2005-01-03 00:00:00,1.54487,1.54539,1.54436,1.54521,4916500012.0
2005-01-03 00:15:00,1.5453,1.54552,1.54438,1.54515,5362500029.0
2005-01-03 00:30:00,1.54513,1.54559,1.54397,1.54418,3408300015.0
2005-01-03 00:45:00,1.54436,1.54521,1.54409,1.54521,4149500011.0
2005-01-03 01:00:00,1.54457,1.54498,1.5442,1.54456,3628600004.0
2005-01-03 01:15:00,1.54475,1.54531,1.54432,1.54501,3178500004.0
2005-01-03 01:30:00,1.54516,1.54545,1.54468,1.545,3845300021.0
2005-01-03 01:45:00,1.545,1.54511,1.54438,1.545,3177100026.0
2005-01-03 02:00:00,1.54498,1.54535,1.54445,1.54528,3944800011.0
2005-01-03 02:15:00,1.54504,1.54538,1.54457,1.54527,3585200015.0
2005-01-03 02:30:00,1.54497,1.54555,1.54476,1.54505,3903200004.0
2005-01-03 02:45:00,1.54468,1.54545,1.54451,1.54473,3247300014.0
2005-01-03 03:00:00,1.54468,1.54564,1.54456,1.54534,4514500033.0
2005-01-03 03:15:00,1.54538,1.54609,1.54495,1.54577,4090100007.0
2005-01-03 03:30:00,1.54578,1.54622,1.54555,1.54615,3865600022.0
2005-01-03 03:45:00,1.54619,1.54667,1.54562,1.54608,4398999998.0
2005-01-03 04:00:00,1.54609,1.54669,1.54551,1.5465,3796500001.0
2005-01-03 04:15:00,1.54645,1.54721,1.54596,1.54679,3520900008.0
2005-01-03 04:30:00,1.54653,1.54686,1.54622,1.54645,3226899995.0
2005-01-03 04:45:00,1.54633,1.54701,1.5454,1.5464,4243500018.0
2005-01-03 05:00:00,1.54713,1.54713,1.54645,1.54703,3981000020.0
2005-01-03 05:15:00,1.5469,1.5475,1.54669,1.54739,4023100009.0
2005-01-03 05:30:00,1.54737,1.54757,1.54559,1.54654,4575800008.0
2005-01-03 05:45:00,1.54614,1.5477,1.54562,1.54697,4346400010.0
2005-01-03 06:00:00,1.54705,1.5475,1.54626,1.54738,4990799992.0
2005-01-03 06:15:00,1.54715,1.54745,1.54619,1.54653,3984200004.0
2005-01-03 06:30:00,1.54647,1.547,1.54623,1.54633,3880800009.0
2005-01-03 06:45:00,1.54675,1.54688,1.54636,1.54665,4008499994.0
2005-01-03 07:00:00,1.54637,1.54693,1.54613,1.54681,3796100008.0
2005-01-03 07:15:00,1.5468,1.54735,1.54636,1.54712,4082699998.0
2005-01-03 07:30:00,1.54693,1.54742,1.5468,1.54708,3646800006.0
2005-01-03 07:45:00,1.5472,1.54735,1.54665,1.54711,3114800006.0
2005-01-03 08:00:00,1.54693,1.54738,1.54642,1.54666,4263600009.0
2005-01-03 08:15:00,1.54646,1.5468,1.54617,1.54621,3343199999.0
2005-01-03 08:30:00,1.54638,1.54651,1.54593,1.54609,3648700014.0
2005-01-03 08:45:00,1.54628,1.5464,1.54554,1.54574,3874500012.0
2005-01-03 09:00:00,1.54577,1.54608,1.54531,1.54562,3539600012.0
2005-01-03 09:15:00,1.54572,1.54599,1.5453,1.54572,3962600016.0
2005-01-03 09:30:00,1.54568,1.54597,1.54522,1.54532,4165799996.0
2005-01-03 09:45:00,1.54502,1.54519,1.54226,1.54232,4485500013.0
2005-01-03 10:00:00,1.54243,1.54251,1.5409,1.5416,4817300006.0
2005-01-03 10:15:00,1.54155,1.54224,1.54129,1.542,4411800009.0
2005-01-03 10:30:00,1.54221,1.54273,1.5418,1.54217,4162700017.0
2005-01-03 10:45:00,1.54232,1.54293,1.54177,1.54246,3955900026.0
2005-01-03 11:00:00,1.54295,1.54379,1.54274,1.54296,4113600031.0
2005-01-03 11:15:00,1.54313,1.54418,1.54272,1.54381,4388500015.0
2005-01-03 11:30:00,1.54407,1.54408,1.54249,1.5427,4776000012.0
2005-01-03 11:45:00,1.54307,1.54349,1.54266,1.54314,4828600003.0
2005-01-03 12:00:00,1.54335,1.5434,1.54265,1.54314,3881400008.0
2005-01-03 12:15:00,1.54335,1.54378,1.54274,1.54345,3948400008.0
2005-01-03 12:30:00,1.54348,1.5439,1.54315,1.5435,4364300007.0
2005-01-03 12:45:00,1.54389,1.54404,1.54331,1.54364,4062300011.0
2005-01-03 13:00:00,1.54365,1.54378,1.54319,1.54367,3440900014.0
2005-01-03 13:15:00,1.54353,1.54395,1.54346,1.54393,4166100030.0
2005-01-03 13:30:00,1.5438,1.54409,1.54306,1.54313,4290800010.0
2005-01-03 13:45:00,1.54314,1.5437,1.54292,1.54354,3677600013.0
2005-01-03 14:00:00,1.54373,1.54418,1.54331,1.54373,3902500024.0
2005-01-03 14:15:00,1.54363,1.54382,1.54311,1.54348,4202900010.0
2005-01-03 14:30:00,1.54353,1.5437,1.54315,1.54319,5004400008.0
2005-01-03 14:45:00,1.54329,1.5439,1.54287,1.54359,3788600016.0
2005-01-03 15:00:00,1.54358,1.54394,1.543,1.54373,4011000002.0
2005-01-03 15:15:00,1.54399,1.54435,1.54253,1.54297,3991200008.0
2005-01-03 15:30:00,1.54284,1.54449,1.54275,1.54426,3731500011.0
2005-01-03 15:45:00,1.54423,1.54497,1.54418,1.5444,4189700013.0
2005-01-03 16:00:00,1.54436,1.54634,1.54429,1.5459,4833300004.0
2005-01-03 16:15:00,1.54577,1.54597,1.54526,1.54572,3855700014.0
2005-01-03 16:30:00,1.5455,1.54555,1.54453,1.54489,4230200011.0
2005-01-03 16:45:00,1.54513,1.54581,1.54406,1.54441,4783300016.0
2005-01-03 17:00:00,1.54444,1.54515,1.54436,1.54488,4364600019.0
2005-01-03 17:15:00,1.54475,1.54489,1.54384,1.54417,4111500004.0
2005-01-03 17:30:00,1.54402,1.54463,1.54392,1.54449,4061800009.0
2005-01-03 17:45:00,1.54455,1.54527,1.54424,1.5452,5036000003.0
2005-01-03 18:00:00,1.54499,1.54536,1.5444,1.5448,21441500083.0
2005-01-03 18:15:00,1.54516,1.54527,1.54472,1.54508,14060700051.0
2005-01-03 18:30:00,1.54492,1.54543,1.54482,1.54498,18675200057.0
2005-01-03 18:45:00,1.54502,1.5454,1.54436,1.54456,14348400033.0
2005-01-03 19:00:00,1.54436,1.5455,1.54423,1.5447,11404600033.0
2005-01-03 19:15:00,1.54488,1.54517,1.54431,1.54457,12540500007.0
2005-01-03 19:30:00,1.54478,1.54541,1.54426,1.54522,12097500006.0
2005-01-03 19:45:00,1.54525,1.54551,1.5449,1.54547,11202400018.0
2005-01-03 20:00:00,1.54523,1.54545,1.54461,1.54517,8586300025.0
2005-01-03 20:15:00,1.54522,1.54568,1.54493,1.54493,14127200024.0
2005-01-03 20:30:00,1.5453,1.5457,1.54485,1.54526,11154199992.0
2005-01-03 20:45:00,1.54525,1.54575,1.54503,1.5455,14759500062.0
2005-01-03 21:00:00,1.5454,1.5455,1.54429,1.54483,11976900038.0
2005-01-03 21:15:00,1.54486,1.54537,1.54455,1.54495,13699000074.0
2005-01-03 21:30:00,1.54496,1.54573,1.54478,1.5449,8854900000.0
2005-01-03 21:45:00,1.54484,1.54578,1.54479,1.54526,11493900007.0
2005-01-03 22:00:00,1.54537,1.54563,1.54467,1.54513,7034700005.0
2005-01-03 22:15:00,1.54525,1.54541,1.54477,1.54505,6570200026.0
2005-01-03 22:30:00,1.54495,1.54514,1.54408,1.54488,8030900011.0
2005-01-03 22:45:00,1.54477,1.54544,1.54419,1.54527,5852400005.0
2005-01-03 23:00:00,1.54492,1.54558,1.54489,1.54524,3616000011.0
2005-01-03 23:15:00,1.54553,1.54566,1.54492,1.54563,3683399990.0
2005-01-03 23:30:00,1.54557,1.54613,1.54485,1.54546,3821900008.0
2005-01-03 23:45:00,1.54545,1.54589,1.54511,1.54558,3140900012.0
2005-01-04 00:00:00,1.54565,1.54587,1.54505,1.54543,4108800004.0
2005-01-04 00:15:00,1.54543,1.54572,1.54504,1.54535,3835700001.0
2005-01-04 00:30:00,1.54537,1.54568,1.54511,1.54517,3533400001.0
2005-01-04 00:45:00,1.54539,1.54556,1.54468,1.54539,3853899989.0
2005-01-04 01:00:00,1.5453,1.54548,1.5448,1.54508,3565300009.0
2005-01-04 01:15:00,1.54503,1.54534,1.54459,1.54482,3655900010.0
2005-01-04 01:30:00,1.54483,1.54536,1.54455,1.54508,4163400007.0
2005-01-04 01:45:00,1.54491,1.54548,1.54471,1.54507,3265399989.0
2005-01-04 02:00:00,1.54468,1.54567,1.54466,1.54508,3849500018.0
2005-01-04 02:15:00,1.54499,1.54536,1.54446,1.54467,4117699994.0
2005-01-04 02:30:00,1.54463,1.54488,1.54435,1.54467,3061100004.0
2005-01-04 02:45:00,1.54462,1.54516,1.54442,1.54513,3035500009.0
2005-01-04 03:00:00,1.54505,1.54522,1.54446,1.54485,3460600012.0
2005-01-04 03:15:00,1.54471,1.54503,1.54436,1.545,2612500011.0
2005-01-04 03:30:00,1.54488,1.54502,1.5443,1.54462,3399200003.0
2005-01-04 03:45:00,1.54462,1.54481,1.54412,1.5446,4216599998.0
2005-01-04 04:00:00,1.54463,1.54488,1.5443,1.54469,3546200002.0
2005-01-04 04:15:00,1.5448,1.54508,1.54424,1.54447,4072600007.0
2005-01-04 04:30:00,1.54466,1.54482,1.54414,1.54453,3993600005.0
2005-01-04 04:45:00,1.54455,1.54479,1.54413,1.5446,3307899997.0
2005-01-04 05:00:00,1.54459,1.54474,1.54367,1.54385,3579600011.0
2005-01-04 05:15:00,1.54406,1.54455,1.54376,1.54399,3053899994.0
2005-01-04 05:30:00,1.54414,1.54455,1.54382,1.54422,3253699987.0
2005-01-04 05:45:00,1.54412,1.54449,1.54382,1.54415,5081199998.0
2005-01-04 06:00:00,1.5441,1.54437,1.54374,1.54401,4437400012.0
2005-01-04 06:15:00,1.54422,1.5444,1.54368,1.54399,4168100017.0
2005-01-04 06:30:00,1.54414,1.54445,1.54386,1.54424,3224000013.0
2005-01-04 06:45:00,1.54447,1.54448,1.54387,1.54411,3863700008.0
2005-01-04 07:00:00,1.54418,1.54442,1.5438,1.5442,4316600028.0
2005-01-04 07:15:00,1.54437,1.54439,1.54394,1.54407,3779000006.0
2005-01-04 07:30:00,1.54395,1.54495,1.54376,1.54413,3612500008.0
2005-01-04 07:45:00,1.54448,1.54448,1.54387,1.54403,3756700024.0
2005-01-04 08:00:00,1.54401,1.54451,1.54378,1.54417,4058800006.0
2005-01-04 08:15:00,1.54403,1.54455,1.54398,1.54414,2532000012.0
2005-01-04 08:30:00,1.54401,1.54443,1.54386,1.54419,3500600010.0
2005-01-04 08:45:00,1.54422,1.54433,1.54387,1.54408,3633799994.0
2005-01-04 09:00:00,1.54394,1.5444,1.54392,1.54405,2714000006.0
2005-01-04 09:15:00,1.54416,1.54496,1.54388,1.54486,4412900016.0
2005-01-04 09:30:00,1.54478,1.54488,1.54387,1.54387,4482900002.0
2005-01-04 09:45:00,1.54401,1.54433,1.5438,1.54414,4040399993.0
2005-01-04 10:00:00,1.54428,1.5449,1.54422,1.54472,4405300001.0
2005-01-04 10:15:00,1.54475,1.54543,1.5445,1.54505,4001900008.0
2005-01-04 10:30:00,1.54496,1.54542,1.54474,1.54518,3987300008.0
2005-01-04 10:45:00,1.54535,1.54573,1.54524,1.54526,4157000016.0
2005-01-04 11:00:00,1.54545,1.54585,1.54529,1.54564,3517200017.0
2005-01-04 11:15:00,1.5454,1.54632,1.54524,1.54611,4357100014.0
2005-01-04 11:30:00,1.54636,1.54653,1.54574,1.54594,4988000008.0
2005-01-04 11:45:00,1.54616,1.54719,1.54578,1.54677,4440900002.0
2005-01-04 12:00:00,1.54697,1.54737,1.54602,1.54653,4304899998.0
2005-01-04 12:15:00,1.54645,1.54691,1.54597,1.54621,4125499992.0
2005-01-04 12:30:00,1.54614,1.54656,1.54575,1.54624,4390400006.0
2005-01-04 12:45:00,1.54629,1.54685,1.54614,1.54643,4561600030.0
2005-01-04 13:00:00,1.54662,1.5468,1.54612,1.54639,4167900012.0
2005-01-04 13:15:00,1.54658,1.54668,1.54596,1.54668,3856200001.0
2005-01-04 13:30:00,1.54663,1.54676,1.54622,1.54638,4121700011.0
2005-01-04 13:45:00,1.54647,1.54694,1.5462,1.54665,4197800000.0
2005-01-04 14:00:00,1.54667,1.54737,1.54607,1.54716,4612000009.0
2005-01-04 14:15:00,1.54714,1.54759,1.54677,1.54737,4907900010.0
2005-01-04 14:30:00,1.54751,1.54777,1.5463,1.5472,5039500020.0
2005-01-04 14:45:00,1.54723,1.5474,1.54673,1.54702,4071799989.0
2005-01-04 15:00:00,1.54718,1.54754,1.54677,1.54725,4293800000.0
2005-01-04 15:15:00,1.54736,1.54775,1.54717,1.54736,4121099993.0
2005-01-04 15:30:00,1.54763,1.54819,1.54741,1.54778,4009800007.0
2005-01-04 15:45:00,1.54779,1.54896,1.54755,1.5485,4655200005.0
2005-01-04 16:00:00,1.54847,1.54893,1.54824,1.5487,4041300015.0
2005-01-04 16:15:00,1.54846,1.54928,1.54826,1.54907,4664299994.0
2005-01-04 16:30:00,1.54898,1.54938,1.5488,1.54934,4590999992.0
2005-01-04 16:45:00,1.54918,1.54979,1.54893,1.54975,4622500012.0
2005-01-04 17:00:00,1.54969,1.54978,1.54829,1.54862,4080200002.0
2005-01-04 17:15:00,1.54845,1.5508,1.54828,1.55071,4755900011.0
2005-01-04 17:30:00,1.55041,1.55118,1.54957,1.5509,4369100008.0
2005-01-04 17:45:00,1.5508,1.55089,1.54988,1.55026,4261400006.0
2005-01-04 18:00:00,1.55035,1.5522,1.55022,1.552,23084300032.0
2005-01-04 18:15:00,1.55138,1.5521,1.5508,1.5511,21737300047.0
2005-01-04 18:30:00,1.55095,1.5519,1.55088,1.55127,21430500000.0
2005-01-04 18:45:00,1.55141,1.55188,1.55101,1.55173,14025700024.0
2005-01-04 19:00:00,1.55167,1.55215,1.55152,1.55185,12623800021.0
2005-01-04 19:15:00,1.55185,1.55213,1.55132,1.55143,12810400027.0
2005-01-04 19:30:00,1.552,1.552,1.55113,1.55124,12709600039.0
2005-01-04 19:45:00,1.55152,1.5517,1.55096,1.55102,11371000038.0
2005-01-04 20:00:00,1.55114,1.55186,1.55087,1.55173,8986900006.0
2005-01-04 20:15:00,1.55186,1.55208,1.5511,1.55146,13530900053.0
2005-01-04 20:30:00,1.5516,1.55181,1.55094,1.5514,11697100028.0
2005-01-04 20:45:00,1.5516,1.5521,1.5509,1.5521,16502800031.0
2005-01-04 21:00:00,1.5521,1.5528,1.55121,1.55128,12716700003.0
2005-01-04 21:15:00,1.5513,1.5521,1.5508,1.55157,16087200089.0
2005-01-04 21:30:00,1.55139,1.55208,1.551,1.55159,9304300003.0
2005-01-04 21:45:00,1.5518,1.5521,1.55148,1.5519,10399400030.0
2005-01-04 22:00:00,1.55204,1.55271,1.55154,1.55207,7022500016.0
2005-01-04 22:15:00,1.55188,1.55215,1.55075,1.55127,7159900010.0
2005-01-04 22:30:00,1.5512,1.5512,1.55054,1.55088,7777800034.0
2005-01-04 22:45:00,1.55081,1.55097,1.55028,1.55053,5200200001.0
2005-01-04 23:00:00,1.55012,1.55097,1.55012,1.55057,3759800012.0
2005-01-04 23:15:00,1.55032,1.55074,1.54966,1.54974,3102100020.0
2005-01-04 23:30:00,1.54993,1.55027,1.54951,1.5499,4053399989.0
2005-01-04 23:45:00,1.54956,1.5502,1.54946,1.54997,4327599996.0
2005-01-05 00:00:00,1.5498,1.55028,1.54957,1.54995,4062700010.0
2005-01-05 00:15:00,1.55017,1.55042,1.54939,1.54997,4130399994.0
2005-01-05 00:30:00,1.55002,1.55088,1.5498,1.55073,3324700003.0
2005-01-05 00:45:00,1.55072,1.55093,1.54993,1.55064,4552799988.0
2005-01-05 01:00:00,1.55063,1.55112,1.55012,1.55048,3636500010.0
2005-01-05 01:15:00,1.55047,1.55071,1.54987,1.55066,3620600011.0
2005-01-05 01:30:00,1.55049,1.55068,1.54971,1.55001,3257300012.0
2005-01-05 01:45:00,1.5506,1.55103,1.54996,1.55091,4219199998.0
2005-01-05 02:00:00,1.55082,1.55093,1.54995,1.55056,4130300006.0
2005-01-05 02:15:00,1.5507,1.55103,1.55053,1.55086,3433700021.0
2005-01-05 02:30:00,1.55059,1.55108,1.55033,1.55099,3454600000.0
2005-01-05 02:45:00,1.55091,1.55108,1.54987,1.54998,3593800011.0
2005-01-05 03:00:00,1.55005,1.55038,1.54982,1.55026,2810199989.0
2005-01-05 03:15:00,1.55014,1.55047,1.54986,1.55037,3325999997.0
2005-01-05 03:30:00,1.55009,1.55078,1.54982,1.55026,4077900001.0
2005-01-05 03:45:00,1.55033,1.55067,1.54973,1.55038,3783000009.0
2005-01-05 04:00:00,1.55057,1.55087,1.55002,1.55087,3987300009.0
2005-01-05 04:15:00,1.55092,1.551,1.5502,1.55067,3672899996.0
2005-01-05 04:30:00,1.55076,1.55103,1.55042,1.5508,3542400014.0
2005-01-05 04:45:00,1.55037,1.55097,1.54995,1.55015,3865700003.0
2005-01-05 05:00:00,1.55035,1.55077,1.55004,1.55062,3519600014.0
2005-01-05 05:15:00,1.55054,1.55122,1.5501,1.55101,3449800007.0
2005-01-05 05:30:00,1.55086,1.55112,1.55022,1.55078,4230100010.0
2005-01-05 05:45:00,1.5507,1.55103,1.54995,1.5504,4583800000.0
2005-01-05 06:00:00,1.55015,1.55058,1.54922,1.5503,4608200018.0
2005-01-05 06:15:00,1.55015,1.55045,1.54968,1.55011,4226100015.0
2005-01-05 06:30:00,1.54994,1.55032,1.5494,1.55012,3645499997.0
2005-01-05 06:45:00,1.55025,1.55065,1.54999,1.55045,3771400006.0
2005-01-05 07:00:00,1.55031,1.55048,1.54975,1.55012,3582300011.0
2005-01-05 07:15:00,1.55029,1.55045,1.54958,1.54983,3765900016.0
2005-01-05 07:30:00,1.54989,1.55059,1.54947,1.54988,3646200003.0
2005-01-05 07:45:00,1.54995,1.55035,1.5498,1.55015,3577400005.0
2005-01-05 08:00:00,1.55015,1.55056,1.54972,1.54983,3673900005.0
2005-01-05 08:15:00,1.54993,1.55049,1.54974,1.55037,3261500002.0
2005-01-05 08:30:00,1.54996,1.55038,1.54971,1.54994,3150800014.0
2005-01-05 08:45:00,1.55005,1.55017,1.54964,1.54992,3674400008.0
2005-01-05 09:00:00,1.54996,1.55048,1.54964,1.55011,3184199995.0
2005-01-05 09:15:00,1.55008,1.55083,1.55,1.5503,4730300016.0
2005-01-05 09:30:00,1.55036,1.55104,1.55003,1.55056,3939400017.0
2005-01-05 09:45:00,1.55049,1.55123,1.54993,1.55109,4268299994.0
2005-01-05 10:00:00,1.55122,1.55192,1.55089,1.55115,3899900010.0
2005-01-05 10:15:00,1.55126,1.55281,1.55085,1.55219,5294300010.0
2005-01-05 10:30:00,1.55212,1.5527,1.55196,1.55219,4192700025.0
2005-01-05 10:45:00,1.5522,1.55237,1.55128,1.55188,4488399996.0
2005-01-05 11:00:00,1.55208,1.55223,1.55084,1.55097,3484700009.0
2005-01-05 11:15:00,1.55095,1.55152,1.55092,1.55123,4350000013.0
2005-01-05 11:30:00,1.55124,1.5516,1.55102,1.55127,4676299997.0
2005-01-05 11:45:00,1.55143,1.55234,1.55112,1.55194,4631200004.0
2005-01-05 12:00:00,1.55213,1.55306,1.55183,1.55285,4377199996.0
2005-01-05 12:15:00,1.55287,1.5542,1.55275,1.55377,4771500001.0
2005-01-05 12:30:00,1.55386,1.55437,1.55289,1.55319,4037199999.0
2005-01-05 12:45:00,1.55328,1.55389,1.55282,1.55332,4067499988.0
2005-01-05 13:00:00,1.55334,1.55378,1.5527,1.55329,4251800001.0
2005-01-05 13:15:00,1.55303,1.5543,1.55285,1.55404,4495500001.0
2005-01-05 13:30:00,1.55405,1.55443,1.55245,1.55258,4044100005.0
2005-01-05 13:45:00,1.55277,1.55299,1.55196,1.55273,4119899999.0
2005-01-05 14:00:00,1.55287,1.55287,1.55159,1.55164,4385200001.0
2005-01-05 14:15:00,1.55163,1.55176,1.55098,1.55138,5023700013.0
2005-01-05 14:30:00,1.5515,1.55197,1.55107,1.55178,4401600006.0
2005-01-05 14:45:00,1.55192,1.55245,1.55167,1.55195,4268400015.0
2005-01-05 15:00:00,1.55213,1.55245,1.55179,1.55209,4312200000.0
2005-01-05 15:15:00,1.55207,1.55299,1.55139,1.55166,4322700023.0
2005-01-05 15:30:00,1.55164,1.55214,1.55143,1.55188,4339700021.0
2005-01-05 15:45:00,1.55191,1.55268,1.5516,1.55232,3620899996.0
2005-01-05 16:00:00,1.55228,1.55309,1.55189,1.55284,4213500022.0
2005-01-05 16:15:00,1.55266,1.55297,1.55114,1.55186,4121800019.0
2005-01-05 16:30:00,1.55164,1.55214,1.55114,1.55131,5371400010.0
2005-01-05 16:45:00,1.55093,1.55112,1.54962,1.54984,4395900003.0
2005-01-05 17:00:00,1.55002,1.55082,1.54988,1.55022,5000700010.0
2005-01-05 17:15:00,1.55014,1.55035,1.54893,1.54978,4455999992.0
2005-01-05 17:30:00,1.54961,1.55058,1.54953,1.55019,4419800038.0
2005-01-05 17:45:00,1.55007,1.55028,1.54898,1.55018,4361400003.0
2005-01-05 18:00:00,1.55017,1.552,1.54985,1.552,24284099988.0
2005-01-05 18:15:00,1.55045,1.5523,1.54992,1.55102,21082200029.0
2005-01-05 18:30:00,1.55104,1.552,1.55093,1.55145,20237700026.0
2005-01-05 18:45:00,1.55143,1.5522,1.55095,1.55186,14259200013.0
2005-01-05 19:00:00,1.5519,1.5521,1.55124,1.55191,13553400009.0
2005-01-05 19:15:00,1.55195,1.55218,1.55126,1.552,13058800046.0
2005-01-05 19:30:00,1.55202,1.55211,1.55086,1.55086,12284200012.0
2005-01-05 19:45:00,1.55095,1.55105,1.55046,1.55078,10948700041.0
2005-01-05 20:00:00,1.55071,1.55136,1.55015,1.55046,9047900010.0
2005-01-05 20:15:00,1.55048,1.55078,1.5497,1.55036,11349799967.0
2005-01-05 20:30:00,1.5502,1.55061,1.54962,1.55049,11636900024.0
2005-01-05 20:45:00,1.5504,1.5512,1.54991,1.5512,18993400030.0
2005-01-05 21:00:00,1.5511,1.5513,1.54941,1.54974,12639800034.0
2005-01-05 21:15:00,1.54966,1.5501,1.54818,1.54988,15458099985.0
2005-01-05 21:30:00,1.55,1.55022,1.54886,1.54975,11450700012.0
2005-01-05 21:45:00,1.54973,1.55109,1.54957,1.55083,11473400005.0
2005-01-05 22:00:00,1.55084,1.55104,1.54951,1.5503,7326899989.0
2005-01-05 22:15:00,1.55017,1.55037,1.54907,1.54952,6902799976.0
2005-01-05 22:30:00,1.54945,1.54978,1.54872,1.54904,8072100007.0
2005-01-05 22:45:00,1.54901,1.54988,1.54843,1.54866,6114300013.0
2005-01-05 23:00:00,1.54849,1.54956,1.54849,1.54907,3873000018.0
2005-01-05 23:15:00,1.54912,1.5495,1.54875,1.54901,3868700007.0
2005-01-05 23:30:00,1.549,1.54928,1.54837,1.54917,3674800031.0
2005-01-05 23:45:00,1.54907,1.54951,1.54885,1.54921,3190600001.0
2005-01-06 00:00:00,1.54921,1.54938,1.54832,1.54885,4097799999.0
2005-01-06 00:15:00,1.54872,1.54906,1.54753,1.54874,4233700010.0
2005-01-06 00:30:00,1.5484,1.54924,1.54691,1.5486,3933300018.0
2005-01-06 00:45:00,1.54885,1.54953,1.54855,1.54901,4060900033.0
2005-01-06 01:00:00,1.549,1.5493,1.5486,1.549,3823300004.0
2005-01-06 01:15:00,1.54887,1.54925,1.54839,1.54905,2932700015.0
2005-01-06 01:30:00,1.54921,1.54965,1.54858,1.54873,4070500021.0
2005-01-06 01:45:00,1.5494,1.54967,1.54843,1.54955,3275799999.0
2005-01-06 02:00:00,1.54957,1.5497,1.54906,1.54943,4556600016.0
2005-01-06 02:15:00,1.54925,1.54937,1.54853,1.54888,3826899997.0
2005-01-06 02:30:00,1.54864,1.54905,1.54854,1.54895,3446800006.0
2005-01-06 02:45:00,1.54882,1.54899,1.54855,1.54872,3633100018.0
2005-01-06 03:00:00,1.54873,1.54927,1.54845,1.54904,4222500012.0
2005-01-06 03:15:00,1.54916,1.54934,1.54842,1.5492,3322000013.0
2005-01-06 03:30:00,1.54911,1.54927,1.54847,1.54927,3007400011.0
2005-01-06 03:45:00,1.54926,1.5493,1.54865,1.5491,3328900011.0
2005-01-06 04:00:00,1.54903,1.54927,1.54854,1.54875,3701000008.0
2005-01-06 04:15:00,1.54873,1.54901,1.54827,1.54867,3465900000.0
2005-01-06 04:30:00,1.54865,1.54892,1.54813,1.54869,3271100006.0
2005-01-06 04:45:00,1.54841,1.54888,1.54792,1.5488,3407100004.0
2005-01-06 05:00:00,1.5488,1.54893,1.54754,1.54883,3987100007.0
2005-01-06 05:15:00,1.54882,1.54892,1.54825,1.54849,3482900002.0
2005-01-06 05:30:00,1.5486,1.54882,1.54838,1.54868,3185100003.0
2005-01-06 05:45:00,1.54858,1.54884,1.54816,1.5486,4589400013.0
2005-01-06 06:00:00,1.54857,1.54917,1.54846,1.54867,4280199998.0
2005-01-06 06:15:00,1.54866,1.54878,1.54807,1.54872,4216000000.0
2005-01-06 06:30:00,1.5488,1.54885,1.54791,1.54832,3364800010.0
2005-01-06 06:45:00,1.54833,1.54883,1.54818,1.54847,3663300007.0
2005-01-06 07:00:00,1.54849,1.5489,1.54824,1.54875,3873300009.0
2005-01-06 07:15:00,1.54885,1.54893,1.5479,1.54852,4319400013.0
2005-01-06 07:30:00,1.548,1.54866,1.54785,1.54842,3025300007.0
2005-01-06 07:45:00,1.54853,1.54882,1.54819,1.54843,3738100008.0
2005-01-06 08:00:00,1.54832,1.54885,1.54808,1.54873,3712100011.0
2005-01-06 08:15:00,1.54863,1.54882,1.54815,1.54868,3744800002.0
2005-01-06 08:30:00,1.54828,1.54922,1.54823,1.54878,3800000012.0
2005-01-06 08:45:00,1.54887,1.54978,1.54835,1.54908,3540299996.0
2005-01-06 09:00:00,1.54931,1.55081,1.54913,1.55015,3991700014.0
2005-01-06 09:15:00,1.55013,1.55041,1.54933,1.55018,3897399998.0
2005-01-06 09:30:00,1.5505,1.55079,1.5497,1.54971,4779100006.0
2005-01-06 09:45:00,1.54994,1.55026,1.54951,1.55011,4761600003.0
2005-01-06 10:00:00,1.55028,1.5503,1.54908,1.54924,4489300004.0
2005-01-06 10:15:00,1.54916,1.54979,1.54824,1.54944,4661200014.0
2005-01-06 10:30:00,1.54973,1.55077,1.54929,1.55046,4351600009.0
2005-01-06 10:45:00,1.55056,1.55073,1.55007,1.55044,3985400008.0
2005-01-06 11:00:00,1.55049,1.55087,1.55009,1.55087,4052900013.0
2005-01-06 11:15:00,1.55062,1.55084,1.54983,1.55038,4492200007.0
2005-01-06 11:30:00,1.55035,1.55084,1.55008,1.55014,5000800012.0
2005-01-06 11:45:00,1.55018,1.55098,1.54937,1.55032,4733200009.0
2005-01-06 12:00:00,1.55024,1.55051,1.54928,1.54996,4904800011.0
2005-01-06 12:15:00,1.54991,1.55072,1.54971,1.55036,4378800008.0
2005-01-06 12:30:00,1.55044,1.55077,1.54967,1.55053,4481900011.0
2005-01-06 12:45:00,1.5506,1.55106,1.5502,1.55079,5398699978.0
2005-01-06 13:00:00,1.55084,1.55102,1.55034,1.5509,4247199998.0
2005-01-06 13:15:00,1.55085,1.55112,1.55034,1.55067,4563300009.0
2005-01-06 13:30:00,1.55067,1.55086,1.5501,1.55038,3926100027.0
2005-01-06 13:45:00,1.55044,1.55073,1.55011,1.55036,4279300003.0
2005-01-06 14:00:00,1.55056,1.55102,1.54988,1.55017,4157900014.0
2005-01-06 14:15:00,1.55022,1.55068,1.54967,1.5499,4336600016.0
2005-01-06 14:30:00,1.54998,1.55053,1.54953,1.55032,4598400000.0
2005-01-06 14:45:00,1.55045,1.55065,1.54957,1.54985,3733900005.0
2005-01-06 15:00:00,1.54995,1.55022,1.54892,1.54936,4408800003.0
2005-01-06 15:15:00,1.54956,1.55063,1.54934,1.5497,5065899997.0
2005-01-06 15:30:00,1.54984,1.55005,1.54916,1.54957,4196000010.0
2005-01-06 15:45:00,1.54984,1.55002,1.54903,1.54926,4195700002.0
2005-01-06 16:00:00,1.54926,1.54979,1.54904,1.54968,5065500020.0
2005-01-06 16:15:00,1.54957,1.54977,1.54902,1.54946,4660100017.0
2005-01-06 16:30:00,1.54908,1.54954,1.54869,1.54895,3850599996.0
2005-01-06 16:45:00,1.54896,1.54917,1.54839,1.54887,3910000018.0
2005-01-06 17:00:00,1.54874,1.54899,1.54804,1.54807,4270200009.0
2005-01-06 17:15:00,1.54824,1.54908,1.54812,1.54891,4862500024.0
2005-01-06 17:30:00,1.54889,1.54944,1.54837,1.54872,4721300013.0
2005-01-06 17:45:00,1.54852,1.54863,1.548,1.54853,4870100013.0
2005-01-06 18:00:00,1.54867,1.54867,1.54618,1.5462,23955800023.0
2005-01-06 18:15:00,1.54614,1.5473,1.54473,1.54621,20766300037.0
2005-01-06 18:30:00,1.54622,1.5473,1.54498,1.54655,20314600031.0
2005-01-06 18:45:00,1.54656,1.54713,1.5463,1.54642,14452000024.0
2005-01-06 19:00:00,1.54635,1.54665,1.54587,1.5461,13078199967.0
2005-01-06 19:15:00,1.54618,1.54721,1.54613,1.54636,13091300016.0
2005-01-06 19:30:00,1.5467,1.54711,1.54649,1.54676,13210400025.0
2005-01-06 19:45:00,1.54677,1.54715,1.54664,1.54684,11293200019.0
2005-01-06 20:00:00,1.54699,1.54726,1.54637,1.54704,8750500003.0
2005-01-06 20:15:00,1.5469,1.54718,1.5461,1.54647,13268100038.0
2005-01-06 20:30:00,1.5461,1.54693,1.5461,1.54651,11148400018.0
2005-01-06 20:45:00,1.5466,1.5469,1.54595,1.5467,17528200017.0
2005-01-06 21:00:00,1.5469,1.5469,1.54583,1.54612,12328200007.0
2005-01-06 21:15:00,1.54613,1.5468,1.54568,1.54615,15762900020.0
2005-01-06 21:30:00,1.54592,1.5463,1.54573,1.54615,11219500027.0
2005-01-06 21:45:00,1.54609,1.54677,1.54601,1.54648,11704100038.0
2005-01-06 22:00:00,1.54656,1.54739,1.5464,1.54663,6885700008.0
2005-01-06 22:15:00,1.54691,1.54691,1.54599,1.54637,6810700011.0
2005-01-06 22:30:00,1.54637,1.54688,1.54603,1.54656,8517800021.0
2005-01-06 22:45:00,1.54647,1.54697,1.546,1.5465,5901600006.0
2005-01-06 23:00:00,1.54639,1.54708,1.54634,1.54683,3270700009.0
2005-01-06 23:15:00,1.54679,1.54704,1.54646,1.54687,4113000030.0
2005-01-06 23:30:00,1.54697,1.5472,1.5467,1.54714,3746800014.0
2005-01-06 23:45:00,1.54694,1.54733,1.54671,1.54721,3352599995.0
2005-01-07 00:00:00,1.54725,1.54734,1.54649,1.54694,3900200004.0
2005-01-07 00:15:00,1.54697,1.54758,1.54683,1.54717,4235400011.0
2005-01-07 00:30:00,1.54739,1.54748,1.54673,1.54703,3384700002.0
2005-01-07 00:45:00,1.54686,1.5474,1.54681,1.54717,4067500012.0
2005-01-07 01:00:00,1.5471,1.54722,1.54657,1.54699,4141800010.0
2005-01-07 01:15:00,1.54698,1.54719,1.5465,1.54695,3389000003.0
2005-01-07 01:30:00,1.54689,1.54741,1.54685,1.54725,3629700003.0
2005-01-07 01:45:00,1.54727,1.54753,1.5469,1.54724,3720100003.0
2005-01-07 02:00:00,1.54727,1.54755,1.54623,1.54738,3970700021.0
2005-01-07 02:15:00,1.54725,1.54766,1.54667,1.54755,3713600006.0
2005-01-07 02:30:00,1.54758,1.54776,1.54687,1.5471,3398300016.0
2005-01-07 02:45:00,1.54733,1.54733,1.54612,1.54683,3522099992.0
2005-01-07 03:00:00,1.5468,1.54718,1.54634,1.5469,3279399998.0
2005-01-07 03:15:00,1.54681,1.54711,1.54623,1.54665,4032900003.0
2005-01-07 03:30:00,1.54658,1.54682,1.546,1.54643,3969000029.0
2005-01-07 03:45:00,1.54657,1.54678,1.54637,1.54658,3558000004.0
2005-01-07 04:00:00,1.54675,1.547,1.54637,1.54671,3633700002.0
2005-01-07 04:15:00,1.54675,1.54696,1.54647,1.54665,3679700006.0
2005-01-07 04:30:00,1.54651,1.54682,1.54637,1.54675,2742999996.0
2005-01-07 04:45:00,1.54665,1.54702,1.54625,1.5468,3756000011.0
2005-01-07 05:00:00,1.54682,1.54697,1.54646,1.5468,3935000005.0
2005-01-07 05:15:00,1.54692,1.54724,1.54659,1.54693,3374700009.0
2005-01-07 05:30:00,1.54684,1.54729,1.54628,1.54698,3659300008.0
2005-01-07 05:45:00,1.54685,1.54722,1.54639,1.54701,5405400000.0
2005-01-07 06:00:00,1.547,1.54727,1.54638,1.54665,4312999997.0
2005-01-07 06:15:00,1.54675,1.54717,1.54635,1.54683,3506100006.0
2005-01-07 06:30:00,1.54665,1.54708,1.54625,1.54663,4296500002.0
2005-01-07 06:45:00,1.54675,1.54699,1.54634,1.54682,3811699986.0
2005-01-07 07:00:00,1.54678,1.54688,1.54635,1.54678,3214699998.0
2005-01-07 07:15:00,1.54663,1.54717,1.54579,1.5468,4047600004.0
2005-01-07 07:30:00,1.54655,1.54706,1.54589,1.54638,3986800001.0
2005-01-07 07:45:00,1.54666,1.54715,1.54612,1.54679,3723200006.0
2005-01-07 08:00:00,1.54656,1.54688,1.5463,1.54645,3481300005.0
2005-01-07 08:15:00,1.54665,1.5468,1.54559,1.54676,2772700005.0
2005-01-07 08:30:00,1.54605,1.54681,1.54569,1.54642,4137100006.0
2005-01-07 08:45:00,1.54637,1.54678,1.54459,1.54609,3888400004.0
2005-01-07 09:00:00,1.54638,1.54712,1.54618,1.54687,4385900014.0
2005-01-07 09:15:00,1.54683,1.54755,1.5467,1.54671,4121600006.0
2005-01-07 09:30:00,1.54661,1.54724,1.54635,1.5472,4456000000.0
2005-01-07 09:45:00,1.5471,1.54757,1.54694,1.54707,4581100006.0
2005-01-07 10:00:00,1.54724,1.54751,1.54697,1.5472,4957700019.0
2005-01-07 10:15:00,1.54728,1.54749,1.54699,1.54739,4345900013.0
2005-01-07 10:30:00,1.54739,1.54765,1.54681,1.5473,4691700016.0
2005-01-07 10:45:00,1.54727,1.54731,1.54664,1.5471,4131800011.0
2005-01-07 11:00:00,1.5471,1.54741,1.54679,1.54702,4013900007.0
2005-01-07 11:15:00,1.54705,1.54742,1.54676,1.54703,4347900001.0
2005-01-07 11:30:00,1.54692,1.54758,1.54671,1.54728,4795000023.0
2005-01-07 11:45:00,1.54714,1.54732,1.54638,1.5466,4895600021.0
2005-01-07 12:00:00,1.54655,1.54694,1.54627,1.54647,5097500013.0
2005-01-07 12:15:00,1.54651,1.54721,1.54613,1.54666,3908700009.0
2005-01-07 12:30:00,1.54678,1.54748,1.54676,1.547,3750100010.0
2005-01-07 12:45:00,1.54704,1.54716,1.54658,1.54695,4074400014.0
2005-01-07 13:00:00,1.5468,1.54717,1.5466,1.54702,3651200007.0
2005-01-07 13:15:00,1.54727,1.5479,1.547,1.5478,3722000009.0
2005-01-07 13:30:00,1.54792,1.54895,1.54761,1.54821,4215900018.0
2005-01-07 13:45:00,1.54834,1.54899,1.54819,1.54841,3885400018.0
2005-01-07 14:00:00,1.54847,1.54889,1.54813,1.54826,4764099992.0
2005-01-07 14:15:00,1.5483,1.54894,1.54806,1.54884,4129599994.0
2005-01-07 14:30:00,1.54888,1.54903,1.5483,1.54857,4591900000.0
2005-01-07 14:45:00,1.54869,1.5487,1.54766,1.54835,4083800014.0
2005-01-07 15:00:00,1.54862,1.54916,1.54819,1.54822,3737400007.0
2005-01-07 15:15:00,1.54837,1.54929,1.5478,1.54837,5040900003.0
2005-01-07 15:30:00,1.5488,1.54924,1.54725,1.54866,5252800024.0
2005-01-07 15:45:00,1.54875,1.54893,1.54797,1.54811,4419600017.0
2005-01-07 16:00:00,1.54809,1.5488,1.54778,1.5484,5067900013.0
2005-01-07 16:15:00,1.54829,1.54849,1.5478,1.54831,4704400014.0
2005-01-07 16:30:00,1.54804,1.54877,1.54795,1.54851,4650800019.0
2005-01-07 16:45:00,1.54855,1.54857,1.5477,1.54805,3990000003.0
2005-01-07 17:00:00,1.54801,1.54843,1.5471,1.54748,5301600001.0
2005-01-07 17:15:00,1.54739,1.54878,1.54722,1.54821,4686500027.0
2005-01-07 17:30:00,1.54821,1.54879,1.54788,1.54844,4114600006.0
2005-01-07 17:45:00,1.54834,1.54886,1.54812,1.54875,4821800000.0
2005-01-07 18:00:00,1.54855,1.5489,1.54824,1.5487,26605100037.0
2005-01-07 18:15:00,1.54852,1.5488,1.54786,1.54827,20165800074.0
2005-01-07 18:30:00,1.54836,1.54854,1.54773,1.5483,20839800069.0
2005-01-07 18:45:00,1.54839,1.54926,1.54799,1.5488,14182399992.0
2005-01-07 19:00:00,1.54883,1.54886,1.54813,1.54835,12433700018.0
2005-01-07 19:15:00,1.54853,1.54881,1.54741,1.54765,12457000024.0
2005-01-07 19:30:00,1.54782,1.54843,1.54748,1.54843,11531100017.0
2005-01-07 19:45:00,1.54824,1.5485,1.54755,1.54838,11688800037.0
2005-01-07 20:00:00,1.54833,1.54843,1.54736,1.54783,9166500015.0
2005-01-07 20:15:00,1.5478,1.54847,1.5473,1.54753,12894000011.0
2005-01-07 20:30:00,1.5473,1.54768,1.54707,1.54733,10941200009.0
2005-01-07 20:45:00,1.54722,1.54757,1.5465,1.5466,17189100030.0
2005-01-07 21:00:00,1.5466,1.54754,1.54563,1.54743,12949700011.0
2005-01-07 21:15:00,1.54735,1.54752,1.5451,1.54732,12217500030.0
2005-01-07 21:30:00,1.54729,1.54749,1.5462,1.54637,11220399996.0
2005-01-07 21:45:00,1.54638,1.54682,1.54618,1.54645,11186100015.0
2005-01-07 22:00:00,1.54642,1.54694,1.54603,1.54648,7071300007.0
2005-01-07 22:15:00,1.54636,1.54677,1.54591,1.5464,6646299994.0
2005-01-07 22:30:00,1.54651,1.54681,1.54559,1.54602,7823899996.0
2005-01-07 22:45:00,1.54603,1.54628,1.54555,1.54583,5184500015.0
2005-01-07 23:00:00,1.54552,1.54657,1.54552,1.54657,3483200002.0
2005-01-07 23:15:00,1.54654,1.54658,1.54591,1.54641,4174500012.0
2005-01-07 23:30:00,1.54636,1.54655,1.5458,1.54605,2995399998.0
2005-01-07 23:45:00,1.54587,1.54616,1.54539,1.54603,3071099995.0
2005-01-10 00:00:00,1.54624,1.54714,1.54589,1.54666,5640300012.0
2005-01-10 00:15:00,1.54674,1.54698,1.54617,1.54622,5537700001.0
2005-01-10 00:30:00,1.54645,1.54698,1.54577,1.54657,5532100035.0
2005-01-10 00:45:00,1.54655,1.54697,1.54605,1.54693,5957799999.0
2005-01-10 01:00:00,1.5468,1.54726,1.54636,1.54669,6135499993.0
2005-01-10 01:15:00,1.54669,1.54717,1.54631,1.54717,6466900008.0
2005-01-10 01:30:00,1.5472,1.54724,1.54667,1.54698,5842500012.0
2005-01-10 01:45:00,1.5469,1.548,1.54652,1.54767,6025000031.0
2005-01-10 02:00:00,1.54769,1.54789,1.54696,1.54758,4267600008.0
2005-01-10 02:15:00,1.5475,1.54801,1.5467,1.54772,3789500007.0
2005-01-10 02:30:00,1.5472,1.5483,1.547,1.54763,4065999999.0
2005-01-10 02:45:00,1.54792,1.54805,1.54669,1.5475,3953499984.0
2005-01-10 03:00:00,1.54765,1.54803,1.54696,1.54779,3917799995.0
2005-01-10 03:15:00,1.54771,1.54801,1.54725,1.54742,2863400002.0
2005-01-10 03:30:00,1.54761,1.54778,1.54715,1.54767,3221899998.0
2005-01-10 03:45:00,1.54769,1.54778,1.54672,1.54731,3956300009.0
2005-01-10 04:00:00,1.54775,1.54786,1.54718,1.54738,3105900019.0
2005-01-10 04:15:00,1.54775,1.54778,1.54664,1.54752,3310000011.0
2005-01-10 04:30:00,1.54763,1.5477,1.5469,1.54758,3983500017.0
2005-01-10 04:45:00,1.54742,1.54777,1.54711,1.54757,3431800004.0
2005-01-10 05:00:00,1.54742,1.54778,1.54692,1.5475,3622500010.0
2005-01-10 05:15:00,1.54719,1.54789,1.54714,1.54761,4234200023.0
2005-01-10 05:30:00,1.5475,1.54823,1.54725,1.54798,2899300000.0
2005-01-10 05:45:00,1.54775,1.54831,1.54741,1.54794,4292100025.0
2005-01-10 06:00:00,1.54788,1.54862,1.54774,1.54808,4782600007.0
2005-01-10 06:15:00,1.54821,1.54848,1.5478,1.54791,4267899993.0
2005-01-10 06:30:00,1.54819,1.54837,1.54777,1.5483,3321000012.0
2005-01-10 06:45:00,1.5482,1.54835,1.54745,1.54781,3657600012.0
2005-01-10 07:00:00,1.54791,1.54802,1.54749,1.54771,3402200002.0
2005-01-10 07:15:00,1.54731,1.54803,1.54718,1.54784,3531300010.0
2005-01-10 07:30:00,1.5478,1.54795,1.54752,1.54757,3489900002.0
2005-01-10 07:45:00,1.54782,1.54787,1.54728,1.5476,4057600011.0
2005-01-10 08:00:00,1.54757,1.54766,1.54721,1.54738,3699000011.0
2005-01-10 08:15:00,1.54738,1.54801,1.54716,1.54771,3643000023.0
2005-01-10 08:30:00,1.54772,1.54797,1.54718,1.54778,4254200006.0
2005-01-10 08:45:00,1.54807,1.54824,1.54667,1.54692,4086600001.0
2005-01-10 09:00:00,1.54695,1.54725,1.54627,1.54665,4429600016.0
2005-01-10 09:15:00,1.54681,1.54755,1.5468,1.54729,4617400015.0
2005-01-10 09:30:00,1.54744,1.5482,1.5472,1.54774,3882000006.0
2005-01-10 09:45:00,1.5482,1.5482,1.5472,1.54747,4358000004.0
2005-01-10 10:00:00,1.54725,1.54781,1.54708,1.54741,4551800011.0
2005-01-10 10:15:00,1.54733,1.54757,1.54703,1.54711,4526199996.0
2005-01-10 10:30:00,1.54712,1.54752,1.54681,1.54718,3720200000.0
2005-01-10 10:45:00,1.54735,1.54745,1.54632,1.54657,3998800000.0
2005-01-10 11:00:00,1.54673,1.5468,1.54622,1.54667,3615500011.0
2005-01-10 11:15:00,1.54661,1.54662,1.54573,1.54606,4522000018.0
2005-01-10 11:30:00,1.5462,1.54643,1.54516,1.54537,5135500011.0
2005-01-10 11:45:00,1.54544,1.54565,1.54473,1.54542,4581200022.0
2005-01-10 12:00:00,1.54559,1.54574,1.54512,1.54533,4137200015.0
2005-01-10 12:15:00,1.54535,1.54606,1.54515,1.54595,4289899986.0
2005-01-10 12:30:00,1.5458,1.54615,1.54563,1.54615,3715700008.0
2005-01-10 12:45:00,1.54598,1.54618,1.54556,1.54584,3868200001.0
2005-01-10 13:00:00,1.54589,1.54602,1.54494,1.54532,4065800014.0
2005-01-10 13:15:00,1.54543,1.54632,1.5452,1.5462,4511500013.0
2005-01-10 13:30:00,1.54625,1.54639,1.54569,1.54604,4049000022.0
2005-01-10 13:45:00,1.54596,1.5463,1.54555,1.54601,4517900018.0
2005-01-10 14:00:00,1.54607,1.54633,1.54565,1.54605,3881199994.0
2005-01-10 14:15:00,1.54616,1.54659,1.54581,1.54636,4222100016.0
2005-01-10 14:30:00,1.54641,1.54708,1.54601,1.5467,4837500001.0
2005-01-10 14:45:00,1.54693,1.54693,1.54629,1.54652,3823300013.0
2005-01-10 15:00:00,1.54657,1.54691,1.54615,1.54652,3840299991.0
2005-01-10 15:15:00,1.54635,1.54708,1.54631,1.54661,4408800008.0
2005-01-10 15:30:00,1.54663,1.5473,1.54654,1.54709,3829800026.0
2005-01-10 15:45:00,1.54687,1.54724,1.54664,1.54712,4292400016.0
2005-01-10 16:00:00,1.54712,1.54736,1.54692,1.54724,4376099991.0
2005-01-10 16:15:00,1.54703,1.5476,1.54682,1.54738,4540000002.0
2005-01-10 16:30:00,1.54719,1.54748,1.54677,1.54689,4251000006.0
2005-01-10 16:45:00,1.54691,1.54705,1.5465,1.54665,3945700004.0
2005-01-10 17:00:00,1.5467,1.54692,1.54638,1.54658,4541400011.0
2005-01-10 17:15:00,1.5466,1.54689,1.54628,1.54649,3295299999.0
2005-01-10 17:30:00,1.54632,1.54683,1.54604,1.54656,3940700021.0
2005-01-10 17:45:00,1.54651,1.5468,1.54608,1.54615,4290899999.0
2005-01-10 18:00:00,1.54602,1.5469,1.54547,1.5469,25626600070.0
2005-01-10 18:15:00,1.546,1.5469,1.54555,1.54563,18872900041.0
2005-01-10 18:30:00,1.54548,1.547,1.5454,1.5454,20886200049.0
2005-01-10 18:45:00,1.54555,1.54575,1.54534,1.54542,14575500006.0
2005-01-10 19:00:00,1.54546,1.54681,1.54526,1.54673,13003800039.0
2005-01-10 19:15:00,1.54677,1.54687,1.54625,1.54634,12785600001.0
2005-01-10 19:30:00,1.547,1.54729,1.54579,1.54697,12873300036.0
2005-01-10 19:45:00,1.54698,1.54749,1.54675,1.54712,11300300031.0
2005-01-10 20:00:00,1.54721,1.54771,1.54696,1.54723,8708900003.0
2005-01-10 20:15:00,1.54718,1.54737,1.5461,1.54673,12595100029.0
2005-01-10 20:30:00,1.5461,1.547,1.5461,1.54652,14461500013.0
2005-01-10 20:45:00,1.54662,1.54714,1.54649,1.5471,18798500015.0
2005-01-10 21:00:00,1.5471,1.5471,1.54613,1.54635,11182899996.0
2005-01-10 21:15:00,1.54621,1.5474,1.54553,1.54582,15059500005.0
2005-01-10 21:30:00,1.5458,1.54632,1.54525,1.54612,11097400028.0
2005-01-10 21:45:00,1.54602,1.54709,1.54593,1.5466,12602600033.0
2005-01-10 22:00:00,1.5468,1.54738,1.54643,1.54722,6934600014.0
2005-01-10 22:15:00,1.547,1.54741,1.54632,1.5465,6460200020.0
2005-01-10 22:30:00,1.54631,1.54659,1.54595,1.54642,8043800008.0
2005-01-10 22:45:00,1.5463,1.54674,1.54553,1.54553,5448800017.0
2005-01-10 23:00:00,1.54581,1.54606,1.54543,1.54588,3363199990.0
2005-01-10 23:15:00,1.54588,1.54637,1.54572,1.54621,3334900005.0
2005-01-10 23:30:00,1.54612,1.54632,1.54566,1.54585,4232700005.0
2005-01-10 23:45:00,1.54578,1.54595,1.54541,1.54573,2893600012.0
2005-01-11 00:00:00,1.5458,1.54645,1.54544,1.54599,4477800003.0
2005-01-11 00:15:00,1.54593,1.54657,1.54569,1.5462,3147900006.0
2005-01-11 00:30:00,1.54635,1.54648,1.54588,1.54632,3117699998.0
2005-01-11 00:45:00,1.5461,1.5467,1.54595,1.54618,4280100032.0
2005-01-11 01:00:00,1.54653,1.54659,1.54578,1.54624,4520900027.0
2005-01-11 01:15:00,1.54619,1.54663,1.5458,1.54606,4170400001.0
2005-01-11 01:30:00,1.54625,1.54661,1.54554,1.5462,3815100008.0
2005-01-11 01:45:00,1.5462,1.54651,1.54568,1.54616,3116099998.0
2005-01-11 02:00:00,1.54596,1.54623,1.54552,1.54594,3926500006.0
2005-01-11 02:15:00,1.546,1.54617,1.54518,1.54538,3289500009.0
2005-01-11 02:30:00,1.54526,1.54577,1.54504,1.54548,4804499981.0
2005-01-11 02:45:00,1.54553,1.54575,1.5452,1.54562,3578600008.0
2005-01-11 03:00:00,1.5455,1.54565,1.54509,1.5453,2868100008.0
2005-01-11 03:15:00,1.54506,1.54527,1.54388,1.54416,3340599995.0
2005-01-11 03:30:00,1.54426,1.54538,1.54412,1.54538,4119500017.0
2005-01-11 03:45:00,1.5453,1.54544,1.54478,1.54513,3898200005.0
2005-01-11 04:00:00,1.54518,1.54592,1.54464,1.5449,3721900009.0
2005-01-11 04:15:00,1.54473,1.54523,1.54419,1.54512,3993600008.0
2005-01-11 04:30:00,1.54499,1.54541,1.54446,1.54449,3990399991.0
2005-01-11 04:45:00,1.54442,1.5452,1.54434,1.54477,3343600001.0
2005-01-11 05:00:00,1.54482,1.54501,1.54451,1.54482,3173600008.0
2005-01-11 05:15:00,1.54474,1.54506,1.5443,1.54488,2340299999.0
2005-01-11 05:30:00,1.54476,1.54507,1.54437,1.54469,3519700017.0
2005-01-11 05:45:00,1.5449,1.54498,1.54425,1.54474,4713199999.0
2005-01-11 06:00:00,1.5448,1.54524,1.54458,1.54524,3957800016.0
2005-01-11 06:15:00,1.54506,1.54532,1.54459,1.54487,4322599999.0
2005-01-11 06:30:00,1.54485,1.5453,1.54481,1.54505,3302400003.0
2005-01-11 06:45:00,1.54538,1.54565,1.54486,1.54551,4938300007.0
2005-01-11 07:00:00,1.54538,1.54621,1.54484,1.54605,4234500026.0
2005-01-11 07:15:00,1.54586,1.54628,1.545,1.54566,4071700017.0
2005-01-11 07:30:00,1.54539,1.54567,1.54498,1.54542,3637799999.0
2005-01-11 07:45:00,1.54555,1.54568,1.54505,1.54553,2711700007.0
2005-01-11 08:00:00,1.54531,1.54575,1.54496,1.5455,3533100002.0
2005-01-11 08:15:00,1.54533,1.54599,1.54523,1.54577,3605000003.0
2005-01-11 08:30:00,1.54577,1.54607,1.54521,1.54553,3410400002.0
2005-01-11 08:45:00,1.54567,1.5462,1.54526,1.54595,3937800000.0
2005-01-11 09:00:00,1.54601,1.54683,1.54596,1.54607,3231500010.0
2005-01-11 09:15:00,1.54609,1.54692,1.5459,1.54678,3774600019.0
2005-01-11 09:30:00,1.54666,1.54674,1.54619,1.54651,3462800002.0
2005-01-11 09:45:00,1.54652,1.54673,1.54619,1.54646,3913500007.0
2005-01-11 10:00:00,1.54651,1.5473,1.54636,1.5471,4151799999.0
2005-01-11 10:15:00,1.54685,1.54711,1.54609,1.5467,4009900002.0
2005-01-11 10:30:00,1.54688,1.54735,1.54664,1.54693,4229199988.0
2005-01-11 10:45:00,1.54683,1.54701,1.54604,1.54617,3832400015.0
2005-01-11 11:00:00,1.54632,1.5464,1.54573,1.54635,3816799996.0
2005-01-11 11:15:00,1.54615,1.54618,1.54542,1.54581,4633400026.0
2005-01-11 11:30:00,1.54596,1.54596,1.54529,1.54565,4484599999.0
2005-01-11 11:45:00,1.54587,1.54608,1.5453,1.54534,4716900017.0
2005-01-11 12:00:00,1.54543,1.54586,1.54493,1.5451,4419200008.0
2005-01-11 12:15:00,1.54505,1.54555,1.5447,1.54517,4026200002.0
2005-01-11 12:30:00,1.54533,1.54562,1.54513,1.54539,4208100005.0
2005-01-11 12:45:00,1.54538,1.54615,1.54509,1.54594,4212700012.0
2005-01-11 13:00:00,1.54601,1.54621,1.54556,1.54579,3096900000.0
2005-01-11 13:15:00,1.54592,1.54637,1.54578,1.54633,4263200022.0
2005-01-11 13:30:00,1.54624,1.54652,1.54582,1.54592,4045800002.0
2005-01-11 13:45:00,1.54585,1.54621,1.54573,1.54592,3895400003.0
2005-01-11 14:00:00,1.546,1.5462,1.54543,1.54597,4489600017.0
2005-01-11 14:15:00,1.54582,1.54617,1.54547,1.54607,3792899996.0
2005-01-11 14:30:00,1.54607,1.54624,1.54565,1.54571,4373400009.0
2005-01-11 14:45:00,1.54597,1.54672,1.54539,1.54646,4286800022.0
2005-01-11 15:00:00,1.5465,1.54668,1.546,1.54651,3731800020.0
2005-01-11 15:15:00,1.54657,1.54676,1.54615,1.5463,3921200005.0
2005-01-11 15:30:00,1.54636,1.54657,1.54571,1.54628,4119300017.0
2005-01-11 15:45:00,1.54628,1.54669,1.54614,1.54614,4064000022.0
2005-01-11 16:00:00,1.54625,1.54703,1.54603,1.54691,4662200013.0
2005-01-11 16:15:00,1.54677,1.54729,1.54657,1.54678,4984400026.0
2005-01-11 16:30:00,1.54692,1.54723,1.54662,1.54704,4551900016.0
2005-01-11 16:45:00,1.547,1.54735,1.54669,1.54735,4193100004.0
2005-01-11 17:00:00,1.54728,1.54761,1.54708,1.54733,3795700005.0
2005-01-11 17:15:00,1.54728,1.54747,1.54679,1.54719,3653700000.0
2005-01-11 17:30:00,1.54692,1.54749,1.54692,1.54736,4103499998.0
2005-01-11 17:45:00,1.54727,1.5476,1.5471,1.5473,3078799992.0
2005-01-11 18:00:00,1.54728,1.5494,1.54684,1.5493,24875900100.0
2005-01-11 18:15:00,1.54702,1.5503,1.54691,1.547,21533900028.0
2005-01-11 18:30:00,1.54696,1.5503,1.5467,1.54681,20903700042.0
2005-01-11 18:45:00,1.54681,1.54829,1.54677,1.54797,13901600031.0
2005-01-11 19:00:00,1.54826,1.54931,1.5479,1.54923,13494200010.0
2005-01-11 19:15:00,1.54928,1.55026,1.5491,1.54943,12037400018.0
2005-01-11 19:30:00,1.5509,1.5509,1.5486,1.55038,12676100029.0
2005-01-11 19:45:00,1.55033,1.5509,1.55019,1.55045,11204500038.0
2005-01-11 20:00:00,1.55065,1.55071,1.54984,1.55026,8999700013.0
2005-01-11 20:15:00,1.55015,1.5509,1.54989,1.5508,9239800028.0
2005-01-11 20:30:00,1.5509,1.5511,1.55045,1.55063,10633600024.0
2005-01-11 20:45:00,1.5507,1.55121,1.5499,1.5501,16927700057.0
2005-01-11 21:00:00,1.5499,1.55103,1.5499,1.55085,12305700040.0
2005-01-11 21:15:00,1.55075,1.55122,1.5495,1.55092,15168700027.0
2005-01-11 21:30:00,1.55099,1.55105,1.55034,1.55058,10942200018.0
2005-01-11 21:45:00,1.55055,1.55082,1.54995,1.55011,11139600022.0
2005-01-11 22:00:00,1.54998,1.55081,1.54987,1.5505,7371500023.0
2005-01-11 22:15:00,1.5504,1.55052,1.54991,1.55036,7081400012.0
2005-01-11 22:30:00,1.55045,1.55077,1.55007,1.55031,8632000004.0
2005-01-11 22:45:00,1.5504,1.5508,1.55005,1.55021,4825500006.0
2005-01-11 23:00:00,1.55065,1.55114,1.55031,1.55077,3683800015.0
2005-01-11 23:15:00,1.55075,1.55094,1.55025,1.55074,3351400017.0
2005-01-11 23:30:00,1.55077,1.55109,1.5502,1.55067,3628599999.0
2005-01-11 23:45:00,1.55054,1.55111,1.55042,1.55098,2765100016.0
2005-01-12 00:00:00,1.551,1.55144,1.55037,1.55115,4520999994.0
2005-01-12 00:15:00,1.55107,1.55132,1.55019,1.55019,4411900019.0
2005-01-12 00:30:00,1.5504,1.55049,1.54955,1.55002,3790400013.0
2005-01-12 00:45:00,1.55015,1.55098,1.54988,1.5504,4209300025.0
2005-01-12 01:00:00,1.55024,1.55062,1.54985,1.5501,3493800007.0
2005-01-12 01:15:00,1.55015,1.55055,1.54987,1.55002,3429500022.0
2005-01-12 01:30:00,1.55011,1.5506,1.54987,1.55026,4637400002.0
2005-01-12 01:45:00,1.55023,1.55047,1.54993,1.55033,3542600009.0
2005-01-12 02:00:00,1.5505,1.55055,1.54989,1.55018,4775400021.0
2005-01-12 02:15:00,1.55015,1.55059,1.55004,1.55038,3406199990.0
2005-01-12 02:30:00,1.55029,1.5505,1.55005,1.55028,4289400008.0
2005-01-12 02:45:00,1.55027,1.55053,1.55011,1.55042,3047600007.0
2005-01-12 03:00:00,1.55029,1.55052,1.54983,1.5503,3784100001.0
2005-01-12 03:15:00,1.54996,1.55049,1.54995,1.5504,3096100013.0
2005-01-12 03:30:00,1.55038,1.55053,1.54958,1.55025,2937700011.0
2005-01-12 03:45:00,1.55022,1.55044,1.54988,1.55013,3370900005.0
2005-01-12 04:00:00,1.55012,1.55037,1.54989,1.5503,4074000012.0
2005-01-12 04:15:00,1.55021,1.55041,1.54993,1.55016,4347699998.0
2005-01-12 04:30:00,1.54998,1.5503,1.54964,1.55016,3353600000.0
2005-01-12 04:45:00,1.55022,1.55039,1.54959,1.5503,3495100005.0
2005-01-12 05:00:00,1.55038,1.55051,1.54999,1.55022,3621899998.0
2005-01-12 05:15:00,1.55009,1.55036,1.5496,1.55025,3173000015.0
2005-01-12 05:30:00,1.5501,1.55028,1.54941,1.55004,3275200008.0
2005-01-12 05:45:00,1.55011,1.55025,1.54958,1.54998,4448200000.0
2005-01-12 06:00:00,1.55001,1.55025,1.54967,1.5502,4355800018.0
2005-01-12 06:15:00,1.5501,1.55042,1.54966,1.55025,3895800004.0
2005-01-12 06:30:00,1.55015,1.55053,1.54984,1.5503,3843399990.0
2005-01-12 06:45:00,1.55042,1.5507,1.54988,1.55042,3689200006.0
2005-01-12 07:00:00,1.55038,1.55054,1.54985,1.55036,3973699993.0
2005-01-12 07:15:00,1.5503,1.5505,1.54989,1.54993,3845100008.0
2005-01-12 07:30:00,1.5503,1.5505,1.54991,1.5503,3558600021.0
2005-01-12 07:45:00,1.55041,1.55042,1.5499,1.55021,3339299997.0
2005-01-12 08:00:00,1.55016,1.55042,1.54925,1.54951,4605600015.0
2005-01-12 08:15:00,1.54955,1.5498,1.54906,1.54921,3961000007.0
2005-01-12 08:30:00,1.54956,1.54959,1.54898,1.54933,2970999998.0
2005-01-12 08:45:00,1.54935,1.54955,1.54895,1.54914,4345000014.0
2005-01-12 09:00:00,1.54917,1.5497,1.54885,1.54946,3258200000.0
2005-01-12 09:15:00,1.54969,1.55038,1.54931,1.54942,3996600008.0
2005-01-12 09:30:00,1.54956,1.54956,1.5483,1.54845,3503800000.0
2005-01-12 09:45:00,1.54857,1.549,1.54821,1.5486,4178099995.0
2005-01-12 10:00:00,1.54854,1.54927,1.54844,1.54902,4560400005.0
2005-01-12 10:15:00,1.54905,1.54905,1.54815,1.5486,4125500024.0
2005-01-12 10:30:00,1.54873,1.54901,1.54803,1.54848,4669500012.0
2005-01-12 10:45:00,1.54846,1.54885,1.5482,1.54843,4688500016.0
2005-01-12 11:00:00,1.54847,1.54904,1.54821,1.54847,3775200010.0
2005-01-12 11:15:00,1.54832,1.54894,1.54827,1.54878,5337600031.0
2005-01-12 11:30:00,1.5489,1.54894,1.54837,1.54853,5082500010.0
2005-01-12 11:45:00,1.54852,1.54921,1.54846,1.54881,4455300024.0
2005-01-12 12:00:00,1.54899,1.54928,1.54836,1.5488,4661300014.0
2005-01-12 12:15:00,1.54902,1.54939,1.54837,1.54837,4039600010.0
2005-01-12 12:30:00,1.5485,1.54868,1.54819,1.54859,3607700021.0
2005-01-12 12:45:00,1.54863,1.54873,1.54804,1.54818,4194100017.0
2005-01-12 13:00:00,1.54828,1.54879,1.5481,1.5485,4252900000.0
2005-01-12 13:15:00,1.5487,1.54948,1.54862,1.54926,4359900007.0
2005-01-12 13:30:00,1.5491,1.54932,1.54875,1.54912,3610800014.0
2005-01-12 13:45:00,1.54922,1.54933,1.54881,1.5492,4377500009.0
2005-01-12 14:00:00,1.5492,1.54942,1.54829,1.54863,4324100000.0
2005-01-12 14:15:00,1.54873,1.54913,1.54823,1.54853,4447400007.0
2005-01-12 14:30:00,1.54852,1.54861,1.54736,1.54797,5364100006.0
2005-01-12 14:45:00,1.54797,1.54849,1.54771,1.54836,4302200009.0
2005-01-12 15:00:00,1.54834,1.5485,1.54772,1.54837,4649900028.0
2005-01-12 15:15:00,1.54836,1.5487,1.54811,1.54835,4219400013.0
2005-01-12 15:30:00,1.54849,1.5487,1.54726,1.54774,4496799999.0
2005-01-12 15:45:00,1.5477,1.5477,1.54637,1.54722,4085800009.0
2005-01-12 16:00:00,1.54728,1.54783,1.54696,1.5476,4943799992.0
2005-01-12 16:15:00,1.54727,1.54793,1.54727,1.54761,4344500009.0
2005-01-12 16:30:00,1.54765,1.54837,1.54747,1.54792,4102600012.0
2005-01-12 16:45:00,1.54779,1.54798,1.54687,1.5469,4670300017.0
2005-01-12 17:00:00,1.5467,1.54734,1.54571,1.54576,4505300023.0
2005-01-12 17:15:00,1.54608,1.54626,1.54547,1.54567,4164200012.0
2005-01-12 17:30:00,1.5456,1.54577,1.54483,1.54521,4062000008.0
2005-01-12 17:45:00,1.54516,1.54627,1.54472,1.54508,4267100007.0
2005-01-12 18:00:00,1.54518,1.5478,1.54492,1.5465,21126600142.0
2005-01-12 18:15:00,1.54565,1.5472,1.54533,1.54641,19266400004.0
2005-01-12 18:30:00,1.54619,1.5473,1.54578,1.5463,20635800066.0
2005-01-12 18:45:00,1.54647,1.54714,1.54606,1.54678,14062300023.0
2005-01-12 19:00:00,1.54694,1.54756,1.54632,1.5464,13034700023.0
2005-01-12 19:15:00,1.54655,1.54705,1.54598,1.54663,12515599989.0
2005-01-12 19:30:00,1.5467,1.54742,1.54668,1.54698,13333600043.0
2005-01-12 19:45:00,1.54702,1.54727,1.54661,1.54704,10956200008.0
2005-01-12 20:00:00,1.54714,1.54722,1.54651,1.5468,8514500008.0
2005-01-12 20:15:00,1.54691,1.5471,1.54619,1.54655,12998300034.0
2005-01-12 20:30:00,1.5472,1.5474,1.54656,1.54674,11078100041.0
2005-01-12 20:45:00,1.54676,1.5482,1.54653,1.5478,17286100021.0
2005-01-12 21:00:00,1.5476,1.5482,1.54647,1.54672,12429900028.0
2005-01-12 21:15:00,1.54672,1.5478,1.54619,1.54692,15191300048.0
2005-01-12 21:30:00,1.54688,1.54722,1.54667,1.54674,10505400041.0
2005-01-12 21:45:00,1.54679,1.54803,1.54675,1.5475,11303000042.0
2005-01-12 22:00:00,1.54774,1.54802,1.54678,1.54707,6833200001.0
2005-01-12 22:15:00,1.54699,1.548,1.54684,1.54785,6681600010.0
2005-01-12 22:30:00,1.54785,1.54803,1.54745,1.54789,8070600026.0
2005-01-12 22:45:00,1.54789,1.54811,1.54738,1.54738,5143500010.0
2005-01-12 23:00:00,1.54755,1.54795,1.54721,1.54777,3363600009.0
2005-01-12 23:15:00,1.54787,1.54838,1.54765,1.54833,3628200017.0
2005-01-12 23:30:00,1.5484,1.54844,1.54753,1.54781,4266300010.0
2005-01-12 23:45:00,1.54793,1.54849,1.54786,1.54825,2988300018.0
2005-01-13 00:00:00,1.54845,1.5486,1.54774,1.54824,4045900007.0
2005-01-13 00:15:00,1.54824,1.54845,1.54795,1.54814,3520000006.0
2005-01-13 00:30:00,1.54823,1.54843,1.54794,1.54824,3535199990.0
2005-01-13 00:45:00,1.54809,1.54841,1.54785,1.548,3792699998.0
2005-01-13 01:00:00,1.54815,1.54835,1.54782,1.5481,4053600018.0
2005-01-13 01:15:00,1.5481,1.54837,1.54758,1.54793,4229800019.0
2005-01-13 01:30:00,1.54792,1.54818,1.54757,1.54795,4436100014.0
2005-01-13 01:45:00,1.54805,1.54825,1.54772,1.54785,3280700019.0
2005-01-13 02:00:00,1.54767,1.54833,1.54736,1.54768,4187500009.0
2005-01-13 02:15:00,1.54757,1.5477,1.54685,1.54707,3620600021.0
2005-01-13 02:30:00,1.54677,1.54731,1.54635,1.54714,4530500015.0
2005-01-13 02:45:00,1.54698,1.54727,1.5468,1.54703,3452600010.0
2005-01-13 03:00:00,1.54719,1.54735,1.54659,1.54715,3771200018.0
2005-01-13 03:15:00,1.54717,1.54746,1.54675,1.54714,3757700004.0
2005-01-13 03:30:00,1.54703,1.5473,1.54669,1.54712,3855500003.0
2005-01-13 03:45:00,1.54721,1.54725,1.54654,1.5471,2993899999.0
2005-01-13 04:00:00,1.54695,1.54733,1.54648,1.54733,3749200008.0
2005-01-13 04:15:00,1.54732,1.54758,1.54663,1.54735,3996100020.0
2005-01-13 04:30:00,1.54705,1.54745,1.54697,1.5471,3748200024.0
2005-01-13 04:45:00,1.54692,1.54727,1.54647,1.547,3872999982.0
2005-01-13 05:00:00,1.54702,1.5473,1.54671,1.5471,3732300003.0
2005-01-13 05:15:00,1.54695,1.54729,1.54669,1.54715,3263400026.0
2005-01-13 05:30:00,1.547,1.54728,1.54686,1.54712,2833700002.0
2005-01-13 05:45:00,1.54707,1.54733,1.54655,1.54725,5010300008.0
2005-01-13 06:00:00,1.54728,1.54738,1.54671,1.54711,4404399998.0
2005-01-13 06:15:00,1.54712,1.54725,1.54673,1.54715,3841199997.0
2005-01-13 06:30:00,1.54712,1.54726,1.54677,1.54698,2869400016.0
2005-01-13 06:45:00,1.54671,1.54729,1.54657,1.54712,4047299998.0
2005-01-13 07:00:00,1.54675,1.54733,1.54666,1.54706,3207000017.0
2005-01-13 07:15:00,1.54707,1.54733,1.54664,1.54729,4292600009.0
2005-01-13 07:30:00,1.54709,1.54796,1.54692,1.54739,3939699997.0
2005-01-13 07:45:00,1.54754,1.5481,1.54733,1.54787,4104500004.0
2005-01-13 08:00:00,1.54782,1.54831,1.54735,1.548,4469600012.0
2005-01-13 08:15:00,1.54798,1.54799,1.54725,1.54799,3121800008.0
2005-01-13 08:30:00,1.54782,1.54796,1.54741,1.54748,4111400007.0
2005-01-13 08:45:00,1.54772,1.54792,1.54693,1.54718,3283400012.0
2005-01-13 09:00:00,1.54718,1.5476,1.54699,1.54719,3891499999.0
2005-01-13 09:15:00,1.54718,1.5479,1.54686,1.54754,4037799997.0
2005-01-13 09:30:00,1.5476,1.54792,1.54693,1.54707,4295000010.0
2005-01-13 09:45:00,1.54699,1.54715,1.54653,1.54686,4128200008.0
2005-01-13 10:00:00,1.54688,1.54734,1.54663,1.54727,4190300013.0
2005-01-13 10:15:00,1.54728,1.54774,1.54709,1.54743,4689399995.0
2005-01-13 10:30:00,1.54746,1.54781,1.54711,1.5475,4327800023.0
2005-01-13 10:45:00,1.54755,1.54798,1.54726,1.54771,3783300008.0
2005-01-13 11:00:00,1.5478,1.54783,1.54717,1.54762,3382500010.0
2005-01-13 11:15:00,1.54755,1.54774,1.54726,1.5476,4496100006.0
2005-01-13 11:30:00,1.54756,1.54774,1.54705,1.54732,4653700002.0
2005-01-13 11:45:00,1.54734,1.54773,1.54716,1.54751,4638699995.0
2005-01-13 12:00:00,1.54751,1.54767,1.54699,1.5475,4258000012.0
2005-01-13 12:15:00,1.54753,1.5476,1.54716,1.54745,3585200010.0
2005-01-13 12:30:00,1.5475,1.54757,1.54687,1.54729,3422700005.0
2005-01-13 12:45:00,1.54721,1.54752,1.54699,1.54733,4177400011.0
2005-01-13 13:00:00,1.54748,1.54802,1.54717,1.54731,3885700009.0
2005-01-13 13:15:00,1.54732,1.54776,1.54715,1.54753,4845699987.0
2005-01-13 13:30:00,1.5474,1.54755,1.54687,1.54708,4141400028.0
2005-01-13 13:45:00,1.54701,1.54815,1.54687,1.54803,4292800016.0
2005-01-13 14:00:00,1.54807,1.54818,1.54739,1.5475,4118500027.0
2005-01-13 14:15:00,1.54767,1.54767,1.54695,1.54725,4334100014.0
2005-01-13 14:30:00,1.54732,1.54763,1.54708,1.54725,4380700008.0
2005-01-13 14:45:00,1.54723,1.54734,1.54679,1.5471,3392499999.0
2005-01-13 15:00:00,1.5472,1.54766,1.54691,1.54745,3945600008.0
2005-01-13 15:15:00,1.54733,1.54851,1.54717,1.54817,4295399973.0
2005-01-13 15:30:00,1.5479,1.54851,1.5475,1.54847,4194200008.0
2005-01-13 15:45:00,1.54833,1.54871,1.54817,1.54842,3735000015.0
2005-01-13 16:00:00,1.54838,1.54926,1.54822,1.54894,4495200020.0
2005-01-13 16:15:00,1.54849,1.54929,1.54827,1.5485,4481600004.0
2005-01-13 16:30:00,1.54848,1.5486,1.54753,1.54839,4669899999.0
2005-01-13 16:45:00,1.54836,1.54885,1.54751,1.54768,5004600004.0
2005-01-13 17:00:00,1.54782,1.54832,1.54756,1.54812,4412100016.0
2005-01-13 17:15:00,1.548,1.54829,1.54769,1.54794,3533499994.0
2005-01-13 17:30:00,1.54768,1.54807,1.5472,1.5475,4108899996.0
2005-01-13 17:45:00,1.5476,1.5477,1.54671,1.54725,4326800004.0
2005-01-13 18:00:00,1.54726,1.5484,1.54697,1.5482,26275099917.0
2005-01-13 18:15:00,1.5474,1.5484,1.54722,1.54755,18184100057.0
2005-01-13 18:30:00,1.54763,1.54857,1.54745,1.54782,18686800054.0
2005-01-13 18:45:00,1.54795,1.5485,1.54783,1.54808,13459400019.0
2005-01-13 19:00:00,1.548,1.54828,1.5473,1.54813,13132000025.0
2005-01-13 19:15:00,1.54813,1.54836,1.54785,1.54785,12094400000.0
2005-01-13 19:30:00,1.5492,1.5495,1.54774,1.5481,12495500024.0
2005-01-13 19:45:00,1.54809,1.54909,1.54772,1.54862,11394600045.0
2005-01-13 20:00:00,1.54867,1.54917,1.5481,1.54859,8424200022.0
2005-01-13 20:15:00,1.54863,1.5497,1.5484,1.54896,13692500002.0
2005-01-13 20:30:00,1.5494,1.5496,1.54876,1.54894,11734700026.0
2005-01-13 20:45:00,1.54904,1.5499,1.54873,1.5496,16598500052.0
2005-01-13 21:00:00,1.5495,1.5496,1.5486,1.54907,12055200020.0
2005-01-13 21:15:00,1.54916,1.54948,1.54891,1.54922,11927200020.0
2005-01-13 21:30:00,1.54939,1.5496,1.54911,1.54924,10894799997.0
2005-01-13 21:45:00,1.54935,1.54965,1.5491,1.5495,11763900008.0
2005-01-13 22:00:00,1.54945,1.54945,1.54876,1.549,6379700018.0
2005-01-13 22:15:00,1.54895,1.54933,1.54844,1.54898,6573000009.0
2005-01-13 22:30:00,1.54914,1.54925,1.54833,1.54891,7743900025.0
2005-01-13 22:45:00,1.54892,1.54892,1.54801,1.54851,5614700042.0
2005-01-13 23:00:00,1.54843,1.54913,1.54806,1.54877,3919299999.0
2005-01-13 23:15:00,1.54878,1.54893,1.54855,1.54885,3212799990.0
2005-01-13 23:30:00,1.54869,1.54904,1.54847,1.54892,3657300005.0
2005-01-13 23:45:00,1.54865,1.54905,1.54828,1.54877,2993500018.0
2005-01-14 00:00:00,1.54882,1.54889,1.54797,1.54835,5035200015.0
2005-01-14 00:15:00,1.5485,1.54859,1.54801,1.54811,3725600010.0
2005-01-14 00:30:00,1.54806,1.54821,1.5475,1.54792,4194900003.0
2005-01-14 00:45:00,1.54803,1.5485,1.5479,1.54833,4353199992.0
2005-01-14 01:00:00,1.54841,1.54854,1.54777,1.54835,3666299984.0
2005-01-14 01:15:00,1.54825,1.54838,1.54761,1.5481,3766100013.0
2005-01-14 01:30:00,1.54819,1.54841,1.54774,1.54784,4320600009.0
2005-01-14 01:45:00,1.54793,1.54932,1.54758,1.54826,3707400015.0
2005-01-14 02:00:00,1.54835,1.5484,1.54783,1.54831,3971400023.0
2005-01-14 02:15:00,1.54813,1.54832,1.5478,1.54807,3874100014.0
2005-01-14 02:30:00,1.54772,1.54835,1.54772,1.54817,3791299991.0
2005-01-14 02:45:00,1.54814,1.54831,1.54744,1.54811,3813600002.0
2005-01-14 03:00:00,1.54811,1.54863,1.54799,1.54826,3660300008.0
2005-01-14 03:15:00,1.54837,1.54882,1.5481,1.54821,2904499999.0
2005-01-14 03:30:00,1.54835,1.54884,1.54809,1.54832,3964500013.0
2005-01-14 03:45:00,1.54842,1.54893,1.54806,1.54857,4209699999.0
2005-01-14 04:00:00,1.54873,1.54963,1.5485,1.54884,4334500016.0
2005-01-14 04:15:00,1.54891,1.54955,1.54858,1.54907,4276299985.0
2005-01-14 04:30:00,1.54908,1.54954,1.54856,1.54931,3310999995.0
2005-01-14 04:45:00,1.54945,1.54969,1.54885,1.5491,4630999990.0
2005-01-14 05:00:00,1.54903,1.54972,1.549,1.54953,5494800006.0
2005-01-14 05:15:00,1.54963,1.54991,1.5494,1.54975,3832100010.0
2005-01-14 05:30:00,1.54987,1.55018,1.54924,1.54988,3866800013.0
2005-01-14 05:45:00,1.5499,1.55018,1.54962,1.54979,4341099998.0
2005-01-14 06:00:00,1.54985,1.55018,1.54922,1.54993,4385999983.0
2005-01-14 06:15:00,1.54998,1.55018,1.54926,1.54985,4106300005.0
2005-01-14 06:30:00,1.54977,1.55037,1.54913,1.54989,4181000010.0
2005-01-14 06:45:00,1.55027,1.55048,1.54906,1.55024,4509800009.0
2005-01-14 07:00:00,1.5501,1.55059,1.54915,1.55,3282700016.0
2005-01-14 07:15:00,1.54982,1.55019,1.5497,1.55003,4211300016.0
2005-01-14 07:30:00,1.54995,1.55015,1.54909,1.54944,4216300025.0
2005-01-14 07:45:00,1.54967,1.54998,1.54929,1.54949,4024200001.0
2005-01-14 08:00:00,1.54946,1.55057,1.54946,1.55016,4455900002.0
2005-01-14 08:15:00,1.55038,1.55058,1.54988,1.55029,3849800002.0
2005-01-14 08:30:00,1.55026,1.55073,1.5501,1.55059,4300600007.0
2005-01-14 08:45:00,1.55072,1.55072,1.54994,1.55007,3785400020.0
2005-01-14 09:00:00,1.55013,1.55025,1.54902,1.54946,3744799995.0
2005-01-14 09:15:00,1.54955,1.54975,1.54859,1.54892,2857200018.0
2005-01-14 09:30:00,1.54918,1.54961,1.5488,1.54895,4425999994.0
2005-01-14 09:45:00,1.54927,1.54937,1.54878,1.54892,3848300010.0
2005-01-14 10:00:00,1.54875,1.54905,1.54854,1.54879,4072200002.0
2005-01-14 10:15:00,1.54882,1.5497,1.54857,1.54955,3909399988.0
2005-01-14 10:30:00,1.5496,1.55048,1.54942,1.55015,4418499997.0
2005-01-14 10:45:00,1.55014,1.55014,1.54944,1.54952,3626300027.0
2005-01-14 11:00:00,1.54967,1.55065,1.54915,1.55032,4115899987.0
2005-01-14 11:15:00,1.55015,1.55049,1.54971,1.54971,4787100013.0
2005-01-14 11:30:00,1.5497,1.5501,1.54946,1.54994,4873600014.0
2005-01-14 11:45:00,1.55007,1.55007,1.54935,1.54962,4674400012.0
2005-01-14 12:00:00,1.54973,1.54989,1.5493,1.54946,4548300014.0
2005-01-14 12:15:00,1.54952,1.54962,1.54905,1.54928,4442999999.0
2005-01-14 12:30:00,1.54926,1.54949,1.54902,1.54924,3834900014.0
2005-01-14 12:45:00,1.54927,1.54982,1.54913,1.54925,4601800005.0
2005-01-14 13:00:00,1.54915,1.54954,1.54888,1.54929,3554300014.0
2005-01-14 13:15:00,1.54926,1.54942,1.54847,1.54872,4387800005.0
2005-01-14 13:30:00,1.54871,1.54892,1.5475,1.54776,4210999991.0
2005-01-14 13:45:00,1.5478,1.54827,1.5476,1.54825,4079800005.0
2005-01-14 14:00:00,1.54816,1.54851,1.54793,1.54805,4375399987.0
2005-01-14 14:15:00,1.54826,1.54859,1.54807,1.54833,4472500005.0
2005-01-14 14:30:00,1.54851,1.54858,1.54791,1.54806,4638500003.0
2005-01-14 14:45:00,1.54815,1.54825,1.5478,1.54795,2793500008.0
2005-01-14 15:00:00,1.54808,1.54871,1.54784,1.5484,3912199995.0
2005-01-14 15:15:00,1.54842,1.54898,1.54828,1.54828,4666399987.0
2005-01-14 15:30:00,1.54829,1.5492,1.54822,1.54895,4410400018.0
2005-01-14 15:45:00,1.54905,1.54967,1.54849,1.5496,4605800025.0
2005-01-14 16:00:00,1.54959,1.54982,1.54917,1.54947,4409500003.0
2005-01-14 16:15:00,1.5494,1.5497,1.54874,1.54935,4484100023.0
2005-01-14 16:30:00,1.54896,1.54936,1.54848,1.54913,3717499992.0
2005-01-14 16:45:00,1.54894,1.54929,1.54853,1.54895,4239799991.0
2005-01-14 17:00:00,1.54897,1.54915,1.548,1.54842,4230700018.0
2005-01-14 17:15:00,1.54827,1.54891,1.54798,1.54887,3941000017.0
2005-01-14 17:30:00,1.5488,1.54911,1.54847,1.54874,4511599994.0
2005-01-14 17:45:00,1.54867,1.54919,1.54789,1.54839,4662999985.0
2005-01-14 18:00:00,1.54853,1.54868,1.54777,1.54805,26377900005.0
2005-01-14 18:15:00,1.54796,1.5501,1.54763,1.5485,19739300028.0
2005-01-14 18:30:00,1.54853,1.5501,1.54846,1.54902,20421700041.0
2005-01-14 18:45:00,1.54889,1.54925,1.54823,1.54865,13945300010.0
2005-01-14 19:00:00,1.54849,1.54983,1.54814,1.54974,13036700007.0
2005-01-14 19:15:00,1.55006,1.55029,1.54912,1.54928,13083500021.0
2005-01-14 19:30:00,1.5484,1.55002,1.5484,1.54901,12600999989.0
2005-01-14 19:45:00,1.54912,1.54912,1.54831,1.54873,11388500030.0
2005-01-14 20:00:00,1.549,1.549,1.54794,1.54813,8965500008.0
2005-01-14 20:15:00,1.54816,1.54874,1.5476,1.54798,12163200020.0
2005-01-14 20:30:00,1.5481,1.54843,1.5476,1.54817,12668300016.0
2005-01-14 20:45:00,1.54826,1.54837,1.54721,1.5475,14553300028.0
2005-01-14 21:00:00,1.54763,1.54787,1.54724,1.54743,9048700013.0
2005-01-14 21:15:00,1.54743,1.54777,1.54712,1.5473,11587000018.0
2005-01-14 21:30:00,1.5472,1.54785,1.54697,1.5473,10480600014.0
2005-01-14 21:45:00,1.54738,1.54745,1.54679,1.5474,11193900030.0
2005-01-14 22:00:00,1.5474,1.54759,1.54704,1.5473,6886600013.0
2005-01-14 22:15:00,1.54708,1.54756,1.54693,1.5473,6622000028.0
2005-01-14 22:30:00,1.5471,1.54752,1.54687,1.54719,7468299998.0
2005-01-14 22:45:00,1.54717,1.54757,1.54675,1.54712,5103100020.0
2005-01-14 23:00:00,1.54712,1.54755,1.54648,1.54667,3550000005.0
2005-01-14 23:15:00,1.54656,1.54675,1.5462,1.54643,4069899996.0
2005-01-14 23:30:00,1.54645,1.54713,1.54608,1.54655,3689800010.0
2005-01-14 23:45:00,1.5466,1.54711,1.54599,1.54678,4064700029.0
2005-01-17 00:00:00,1.54642,1.54698,1.5461,1.54642,3269400021.0
2005-01-17 00:15:00,1.54642,1.54674,1.54607,1.54648,4254200003.0
2005-01-17 00:30:00,1.54676,1.54676,1.54582,1.54651,4499599989.0
2005-01-17 00:45:00,1.5465,1.54688,1.54603,1.5466,4830800028.0
2005-01-17 01:00:00,1.54657,1.54686,1.54617,1.54649,4214100013.0
2005-01-17 01:15:00,1.5464,1.54677,1.54598,1.54619,3879099993.0
2005-01-17 01:30:00,1.54624,1.54672,1.5461,1.54635,4397900036.0
2005-01-17 01:45:00,1.5465,1.54715,1.54643,1.54696,2874000024.0
2005-01-17 02:00:00,1.5471,1.5476,1.54672,1.54725,4084700024.0
2005-01-17 02:15:00,1.54714,1.54785,1.54695,1.54736,3424000016.0
2005-01-17 02:30:00,1.54726,1.54825,1.54707,1.54798,4716099998.0
2005-01-17 02:45:00,1.54813,1.54829,1.54765,1.54791,3681200007.0
2005-01-17 03:00:00,1.548,1.54809,1.54768,1.54796,2344300000.0
2005-01-17 03:15:00,1.54803,1.54805,1.5473,1.54775,3053799985.0
2005-01-17 03:30:00,1.54779,1.54811,1.54752,1.54783,4025199990.0
2005-01-17 03:45:00,1.54795,1.54822,1.54747,1.548,3862199996.0
2005-01-17 04:00:00,1.54788,1.54818,1.54759,1.54782,3471700006.0
2005-01-17 04:15:00,1.54815,1.54822,1.54759,1.54792,3685500001.0
2005-01-17 04:30:00,1.54802,1.54815,1.5476,1.5479,2589599991.0
2005-01-17 04:45:00,1.54772,1.54808,1.54735,1.5479,3092899997.0
2005-01-17 05:00:00,1.5479,1.54798,1.54706,1.54782,3144400010.0
2005-01-17 05:15:00,1.54774,1.54813,1.54733,1.54789,3027399996.0
2005-01-17 05:30:00,1.54783,1.54795,1.54735,1.54761,3826500017.0
2005-01-17 05:45:00,1.5478,1.54785,1.54718,1.5477,4833099984.0
2005-01-17 06:00:00,1.54693,1.54789,1.54685,1.54759,4364699996.0
2005-01-17 06:15:00,1.54769,1.54791,1.54726,1.54769,3925500004.0
2005-01-17 06:30:00,1.54754,1.54808,1.54684,1.54801,2860100001.0
2005-01-17 06:45:00,1.54807,1.54813,1.547,1.54748,3937000023.0
2005-01-17 07:00:00,1.5475,1.54805,1.54738,1.54805,3666300016.0
2005-01-17 07:15:00,1.54789,1.54807,1.54749,1.54766,4077000011.0
2005-01-17 07:30:00,1.54776,1.54795,1.54755,1.54785,3315499990.0
2005-01-17 07:45:00,1.54788,1.54808,1.54721,1.54784,4069599991.0
2005-01-17 08:00:00,1.54785,1.54801,1.54683,1.54733,4277700019.0
2005-01-17 08:15:00,1.54747,1.54758,1.54713,1.54733,3710700000.0
2005-01-17 08:30:00,1.54726,1.54746,1.54687,1.54706,3866000007.0
2005-01-17 08:45:00,1.54716,1.54739,1.5466,1.54731,3671100011.0
2005-01-17 09:00:00,1.54721,1.54769,1.54687,1.54729,3709400018.0
2005-01-17 09:15:00,1.54743,1.54773,1.54717,1.54735,3486700003.0
2005-01-17 09:30:00,1.54741,1.54761,1.54671,1.54677,3776600022.0
2005-01-17 09:45:00,1.54693,1.54769,1.54687,1.54729,4168600010.0
2005-01-17 10:00:00,1.54733,1.54751,1.54675,1.54713,4360199984.0
2005-01-17 10:15:00,1.54717,1.5474,1.5467,1.54708,4783999993.0
2005-01-17 10:30:00,1.54708,1.54708,1.54598,1.54632,4432000018.0
2005-01-17 10:45:00,1.5463,1.54639,1.54504,1.54525,4052500006.0
2005-01-17 11:00:00,1.54541,1.54541,1.54473,1.54525,4093300002.0
2005-01-17 11:15:00,1.54508,1.54541,1.54431,1.54441,5050599993.0
2005-01-17 11:30:00,1.54452,1.54497,1.5443,1.54461,5396500006.0
2005-01-17 11:45:00,1.54447,1.54462,1.5438,1.54421,4584899984.0
2005-01-17 12:00:00,1.54445,1.54452,1.54395,1.5443,4394800005.0
2005-01-17 12:15:00,1.54433,1.54447,1.54377,1.54406,4150200013.0
2005-01-17 12:30:00,1.54402,1.54432,1.54386,1.54415,4172400001.0
2005-01-17 12:45:00,1.54399,1.54416,1.54349,1.54382,4031100003.0
2005-01-17 13:00:00,1.54383,1.54399,1.5434,1.54376,3547100020.0
2005-01-17 13:15:00,1.54374,1.54399,1.54348,1.54367,4380200001.0
2005-01-17 13:30:00,1.54378,1.54427,1.5436,1.54396,4089700000.0
2005-01-17 13:45:00,1.54407,1.54436,1.54375,1.54414,5121800017.0
2005-01-17 14:00:00,1.5442,1.54431,1.54332,1.54372,4539000009.0
2005-01-17 14:15:00,1.5438,1.54429,1.54365,1.54409,4572600026.0
2005-01-17 14:30:00,1.54411,1.54457,1.5438,1.54447,5064400023.0
2005-01-17 14:45:00,1.54461,1.5447,1.54426,1.54455,3665500011.0
2005-01-17 15:00:00,1.54467,1.54472,1.54415,1.54451,4121399984.0
2005-01-17 15:15:00,1.5445,1.54502,1.54444,1.54457,3931600006.0
2005-01-17 15:30:00,1.54444,1.54465,1.54401,1.5444,3554899998.0
2005-01-17 15:45:00,1.5443,1.54455,1.54399,1.54399,4125900001.0
2005-01-17 16:00:00,1.54415,1.54438,1.54349,1.54375,4551800010.0
2005-01-17 16:15:00,1.54365,1.54397,1.54345,1.54379,4467100009.0
2005-01-17 16:30:00,1.54367,1.54382,1.54318,1.5436,4019000015.0
2005-01-17 16:45:00,1.54354,1.54444,1.54346,1.5443,4395500003.0
2005-01-17 17:00:00,1.5443,1.545,1.5442,1.54454,3889900000.0
2005-01-17 17:15:00,1.54462,1.545,1.54445,1.54473,3687000009.0
2005-01-17 17:30:00,1.54462,1.54571,1.54449,1.54493,3180200014.0
2005-01-17 17:45:00,1.54487,1.54532,1.54475,1.5451,4317800013.0
2005-01-17 18:00:00,1.54505,1.5457,1.54485,1.5456,21561899990.0
2005-01-17 18:15:00,1.545,1.5456,1.54463,1.54508,17543800032.0
2005-01-17 18:30:00,1.54497,1.54542,1.54478,1.54485,17207600010.0
2005-01-17 18:45:00,1.54496,1.54554,1.54477,1.54518,13642000001.0
2005-01-17 19:00:00,1.54528,1.54571,1.54481,1.54551,12919800016.0
2005-01-17 19:15:00,1.54557,1.54573,1.54478,1.54527,12486599996.0
2005-01-17 19:30:00,1.54563,1.54579,1.54493,1.54555,11946600028.0
2005-01-17 19:45:00,1.5455,1.54582,1.54485,1.54576,11830600028.0
2005-01-17 20:00:00,1.54582,1.54591,1.54547,1.54559,9455500018.0
2005-01-17 20:15:00,1.54579,1.54601,1.54534,1.54535,10218200033.0
2005-01-17 20:30:00,1.54555,1.5459,1.54517,1.54537,10264700026.0
2005-01-17 20:45:00,1.54551,1.54578,1.54523,1.5457,13806500018.0
2005-01-17 21:00:00,1.54539,1.54572,1.5451,1.54565,10160300025.0
2005-01-17 21:15:00,1.54565,1.54592,1.54488,1.54548,11031200014.0
2005-01-17 21:30:00,1.54557,1.54586,1.54509,1.5454,10362600018.0
2005-01-17 21:45:00,1.54535,1.54586,1.5451,1.5455,11955200033.0
2005-01-17 22:00:00,1.54558,1.54587,1.54522,1.5456,7305200012.0
2005-01-17 22:15:00,1.5455,1.54602,1.54533,1.5457,6411200018.0
2005-01-17 22:30:00,1.5455,1.54604,1.54526,1.54558,7926599993.0
2005-01-17 22:45:00,1.54559,1.54585,1.545,1.54525,5656100020.0
2005-01-17 23:00:00,1.54549,1.54591,1.54529,1.54576,3658800013.0
2005-01-17 23:15:00,1.54555,1.54619,1.54547,1.54571,3321500015.0
2005-01-17 23:30:00,1.5458,1.54588,1.54541,1.54573,3503699995.0
2005-01-17 23:45:00,1.54557,1.54591,1.54497,1.54583,2813800010.0
2005-01-18 00:00:00,1.54581,1.54604,1.54535,1.5456,3960000000.0
2005-01-18 00:15:00,1.5455,1.54581,1.545,1.5456,3957200002.0
2005-01-18 00:30:00,1.54581,1.54596,1.5451,1.5457,3560900011.0
2005-01-18 00:45:00,1.54513,1.54579,1.54477,1.54518,4050299995.0
2005-01-18 01:00:00,1.54515,1.54557,1.54446,1.54478,3923700020.0
2005-01-18 01:15:00,1.54489,1.54534,1.54436,1.54519,4092600002.0
2005-01-18 01:30:00,1.54511,1.54566,1.54488,1.54558,4038700017.0
2005-01-18 01:45:00,1.54543,1.54565,1.54471,1.54524,3874700002.0
2005-01-18 02:00:00,1.54527,1.54567,1.54512,1.54542,4329700010.0
2005-01-18 02:15:00,1.54509,1.54632,1.54489,1.5462,4108100007.0
2005-01-18 02:30:00,1.54595,1.54723,1.54595,1.54687,4099699997.0
2005-01-18 02:45:00,1.54692,1.54734,1.54663,1.5471,3962600007.0
2005-01-18 03:00:00,1.54699,1.54745,1.54615,1.54726,3728000014.0
2005-01-18 03:15:00,1.54684,1.54731,1.54673,1.54715,3734500010.0
2005-01-18 03:30:00,1.54725,1.54758,1.54679,1.54711,4236299995.0
2005-01-18 03:45:00,1.54726,1.54728,1.54587,1.54622,4086300006.0
2005-01-18 04:00:00,1.54618,1.54661,1.54582,1.54583,4179299991.0
2005-01-18 04:15:00,1.54605,1.54752,1.54572,1.54729,4557600029.0
2005-01-18 04:30:00,1.54726,1.5475,1.54615,1.54665,4203200001.0
2005-01-18 04:45:00,1.54689,1.54707,1.54606,1.54663,4652399994.0
2005-01-18 05:00:00,1.54668,1.54669,1.54586,1.54625,3837100006.0
2005-01-18 05:15:00,1.54611,1.54677,1.54584,1.54664,2896100013.0
2005-01-18 05:30:00,1.5467,1.5467,1.5461,1.54641,3410799980.0
2005-01-18 05:45:00,1.54647,1.54661,1.54604,1.54617,4323999991.0
2005-01-18 06:00:00,1.54637,1.54732,1.54604,1.54682,4026000016.0
2005-01-18 06:15:00,1.54675,1.54696,1.54599,1.54685,4027300002.0
2005-01-18 06:30:00,1.54674,1.54712,1.54645,1.54688,2920599997.0
2005-01-18 06:45:00,1.54693,1.54697,1.54639,1.54675,3501099995.0
2005-01-18 07:00:00,1.5466,1.54689,1.54614,1.54646,3650099999.0
2005-01-18 07:15:00,1.54666,1.54737,1.54641,1.54706,3846000014.0
2005-01-18 07:30:00,1.5471,1.54741,1.54678,1.54708,3200600019.0
2005-01-18 07:45:00,1.54708,1.5475,1.54622,1.54716,3653999986.0
2005-01-18 08:00:00,1.54705,1.54735,1.54611,1.5463,4375699994.0
2005-01-18 08:15:00,1.54635,1.54676,1.54635,1.54656,3327500017.0
2005-01-18 08:30:00,1.5466,1.54701,1.54591,1.54625,3723500010.0
2005-01-18 08:45:00,1.54635,1.54649,1.54591,1.54596,3567299999.0
2005-01-18 09:00:00,1.54608,1.54625,1.54578,1.54599,3870099984.0
2005-01-18 09:15:00,1.546,1.54672,1.54594,1.54654,4358199993.0
2005-01-18 09:30:00,1.54681,1.54693,1.54621,1.54621,3879300002.0
2005-01-18 09:45:00,1.54653,1.54686,1.54613,1.54648,4021900026.0
2005-01-18 10:00:00,1.54665,1.547,1.54628,1.5465,4774700014.0
2005-01-18 10:15:00,1.54662,1.54665,1.54613,1.54632,3894699991.0
2005-01-18 10:30:00,1.54646,1.54756,1.54626,1.54652,4612999983.0
2005-01-18 10:45:00,1.54653,1.54668,1.54566,1.54566,4076399987.0
2005-01-18 11:00:00,1.54593,1.54643,1.54502,1.54538,3893100009.0
2005-01-18 11:15:00,1.54533,1.54545,1.54464,1.54517,4562400003.0
2005-01-18 11:30:00,1.54518,1.54523,1.54434,1.54455,5067100008.0
2005-01-18 11:45:00,1.54449,1.54496,1.54419,1.54438,4970600006.0
2005-01-18 12:00:00,1.5445,1.54472,1.54414,1.54443,4098400007.0
2005-01-18 12:15:00,1.5445,1.54463,1.54382,1.54388,4034400006.0
2005-01-18 12:30:00,1.54389,1.54412,1.54296,1.54323,3728700009.0
2005-01-18 12:45:00,1.54309,1.54407,1.54248,1.5436,4746100015.0
2005-01-18 13:00:00,1.54369,1.54387,1.54309,1.54331,4066400008.0
2005-01-18 13:15:00,1.54326,1.5435,1.54278,1.5431,3707800011.0
2005-01-18 13:30:00,1.54308,1.54346,1.54206,1.54302,4058200006.0
2005-01-18 13:45:00,1.54303,1.54379,1.54268,1.54374,4392099987.0
2005-01-18 14:00:00,1.54376,1.54378,1.54287,1.54296,4339500016.0
2005-01-18 14:15:00,1.54305,1.54319,1.54273,1.54297,4343599997.0
2005-01-18 14:30:00,1.54302,1.54362,1.54268,1.54308,4679399996.0
2005-01-18 14:45:00,1.54323,1.5436,1.54297,1.5431,4047299970.0
2005-01-18 15:00:00,1.54318,1.54336,1.54274,1.54285,3620900003.0
2005-01-18 15:15:00,1.54288,1.54352,1.54278,1.54307,4784900009.0
2005-01-18 15:30:00,1.54314,1.54394,1.54284,1.54361,4321999999.0
2005-01-18 15:45:00,1.54348,1.54367,1.54281,1.54324,4260699999.0
2005-01-18 16:00:00,1.54278,1.5451,1.54262,1.5451,6404600018.0
2005-01-18 16:15:00,1.545,1.5454,1.5448,1.5448,4524800032.0
2005-01-18 16:30:00,1.5451,1.5452,1.5448,1.5448,5090400036.0
2005-01-18 16:45:00,1.5448,1.5448,1.5442,1.5444,8484000060.0
2005-01-18 17:00:00,1.5444,1.5444,1.544,1.544,7352800052.0
2005-01-18 17:15:00,1.5446,1.5446,1.5442,1.5444,3393600024.0
2005-01-18 17:30:00,1.5441,1.5446,1.544,1.5444,5656000040.0
2005-01-18 17:45:00,1.5444,1.5448,1.544,1.5446,7918400056.0
2005-01-18 18:00:00,1.5446,1.5447,1.5442,1.5445,7918400056.0
2005-01-18 18:15:00,1.5444,1.5448,1.544,1.5446,8484000060.0
2005-01-18 18:30:00,1.5446,1.5448,1.5444,1.5447,7352800052.0
2005-01-18 18:45:00,1.5448,1.5448,1.5444,1.5446,3959200028.0
2005-01-18 19:00:00,1.5446,1.5452,1.5446,1.5451,5090400036.0
2005-01-18 19:15:00,1.5448,1.5453,1.5448,1.545,5656000040.0
2005-01-18 19:30:00,1.5451,1.5452,1.5448,1.5448,6221600044.0
2005-01-18 19:45:00,1.545,1.545,1.54313,1.54326,9688300062.0
2005-01-18 20:00:00,1.5434,1.5448,1.54323,1.54348,12159799898.0
2005-01-18 20:15:00,1.5448,1.5449,1.54328,1.54415,16222800063.0
2005-01-18 20:30:00,1.5449,1.5449,1.54416,1.54436,12720999992.0
2005-01-18 20:45:00,1.54457,1.5448,1.5435,1.5435,15980400046.0
2005-01-18 21:00:00,1.5436,1.54487,1.5435,1.54461,12550100045.0
2005-01-18 21:15:00,1.54462,1.54465,1.54337,1.54429,14874700019.0
2005-01-18 21:30:00,1.54436,1.54479,1.54401,1.54459,10974300025.0
2005-01-18 21:45:00,1.54459,1.54478,1.54419,1.54444,11331600000.0
2005-01-18 22:00:00,1.54448,1.54504,1.54421,1.54487,6692299999.0
2005-01-18 22:15:00,1.54481,1.54514,1.54439,1.54471,6380500025.0
2005-01-18 22:30:00,1.54475,1.5449,1.54423,1.54472,8378500005.0
2005-01-18 22:45:00,1.54473,1.54483,1.54413,1.54413,5328300008.0
2005-01-18 23:00:00,1.54404,1.54485,1.54404,1.54467,3716100004.0
2005-01-18 23:15:00,1.54451,1.54478,1.54399,1.54463,3512600012.0
2005-01-18 23:30:00,1.54462,1.54469,1.54331,1.54357,3462500011.0
2005-01-18 23:45:00,1.54348,1.54385,1.54315,1.54327,5260399999.0
2005-01-19 00:00:00,1.54322,1.54369,1.54267,1.5429,5992300029.0
2005-01-19 00:15:00,1.543,1.5434,1.5427,1.54316,3202600013.0
2005-01-19 00:30:00,1.54319,1.5438,1.54301,1.5433,2114600011.0
2005-01-19 00:45:00,1.5434,1.5436,1.5429,1.54334,1597400018.0
2005-01-19 01:00:00,1.5434,1.5438,1.54258,1.5438,4352200014.0
2005-01-19 01:15:00,1.5438,1.544,1.54237,1.54316,4038700047.0
2005-01-19 01:30:00,1.54317,1.54335,1.54248,1.5431,4343500029.0
2005-01-19 01:45:00,1.54285,1.544,1.5426,1.54277,3601900008.0
2005-01-19 02:00:00,1.54307,1.54383,1.5427,1.5437,3779100028.0
2005-01-19 02:15:00,1.54374,1.5441,1.54347,1.5436,4297000013.0
2005-01-19 02:30:00,1.5436,1.54391,1.54304,1.54374,4228200022.0
2005-01-19 02:45:00,1.54367,1.54393,1.54326,1.54382,4156400017.0
2005-01-19 03:00:00,1.5438,1.54407,1.54327,1.54385,4150900013.0
2005-01-19 03:15:00,1.54385,1.54403,1.5433,1.54366,5632700026.0
2005-01-19 03:30:00,1.54382,1.54397,1.54316,1.5433,4064100008.0
2005-01-19 03:45:00,1.54326,1.5438,1.54305,1.54311,4504200023.0
2005-01-19 04:00:00,1.54306,1.54358,1.54287,1.54336,3545999985.0
2005-01-19 04:15:00,1.54335,1.54348,1.54277,1.54297,3226700005.0
2005-01-19 04:30:00,1.54307,1.54358,1.54265,1.54344,3216400004.0
2005-01-19 04:45:00,1.54355,1.54365,1.54301,1.54314,3324600008.0
2005-01-19 05:00:00,1.54342,1.54367,1.54308,1.54352,3298600004.0
2005-01-19 05:15:00,1.54345,1.54381,1.54317,1.54359,2987000029.0
2005-01-19 05:30:00,1.54353,1.54381,1.54299,1.54355,3291700010.0
2005-01-19 05:45:00,1.54365,1.54389,1.54338,1.5437,4659300011.0
2005-01-19 06:00:00,1.54358,1.54387,1.54338,1.5436,4018800015.0
2005-01-19 06:15:00,1.54363,1.54395,1.54318,1.54362,3872099998.0
2005-01-19 06:30:00,1.54344,1.5438,1.54324,1.54369,3079300003.0
2005-01-19 06:45:00,1.5437,1.54381,1.54301,1.54363,3940500000.0
2005-01-19 07:00:00,1.54358,1.54402,1.54329,1.54366,3576900005.0
2005-01-19 07:15:00,1.54368,1.54403,1.54332,1.54382,3985900010.0
2005-01-19 07:30:00,1.54385,1.54419,1.54337,1.54397,3807400016.0
2005-01-19 07:45:00,1.54412,1.5442,1.54363,1.5438,3183199995.0
2005-01-19 08:00:00,1.54366,1.54366,1.5432,1.54325,3384800005.0
2005-01-19 08:15:00,1.54341,1.54386,1.5433,1.54357,3297500004.0
2005-01-19 08:30:00,1.5436,1.54382,1.54332,1.5435,3145999999.0
2005-01-19 08:45:00,1.54346,1.54358,1.54247,1.54305,3635599994.0
2005-01-19 09:00:00,1.54298,1.54322,1.5426,1.54295,3785600000.0
2005-01-19 09:15:00,1.54282,1.54314,1.54241,1.54266,4056300001.0
2005-01-19 09:30:00,1.5428,1.54293,1.54234,1.54234,3777300000.0
2005-01-19 09:45:00,1.54263,1.5428,1.54211,1.54213,4895400015.0
2005-01-19 10:00:00,1.54235,1.54287,1.54205,1.54278,5248100016.0
2005-01-19 10:15:00,1.54287,1.54316,1.54249,1.54291,3975500024.0
2005-01-19 10:30:00,1.54333,1.54358,1.54224,1.54273,4644400013.0
2005-01-19 10:45:00,1.54273,1.54299,1.54234,1.54273,3769300011.0
2005-01-19 11:00:00,1.54277,1.5435,1.54248,1.54344,3713499998.0
2005-01-19 11:15:00,1.54345,1.54349,1.54309,1.54315,4007800010.0
2005-01-19 11:30:00,1.5433,1.54363,1.54302,1.54347,4789900007.0
2005-01-19 11:45:00,1.54347,1.5438,1.54302,1.54306,4305100004.0
2005-01-19 12:00:00,1.54311,1.54341,1.5429,1.54296,3687599998.0
2005-01-19 12:15:00,1.5431,1.5431,1.54219,1.54235,4364100021.0
2005-01-19 12:30:00,1.5423,1.54296,1.54228,1.54266,4019300011.0
2005-01-19 12:45:00,1.54246,1.54265,1.54179,1.54191,4307900016.0
2005-01-19 13:00:00,1.54181,1.54193,1.54024,1.54102,4917300009.0
2005-01-19 13:15:00,1.54097,1.54173,1.54087,1.5414,4100199987.0
2005-01-19 13:30:00,1.5413,1.54199,1.54099,1.54181,3735400009.0
2005-01-19 13:45:00,1.5418,1.54192,1.54084,1.54106,4341300020.0
2005-01-19 14:00:00,1.5411,1.5413,1.54029,1.54064,4159999996.0
2005-01-19 14:15:00,1.54086,1.54118,1.54037,1.54041,4797300005.0
2005-01-19 14:30:00,1.54064,1.5411,1.53993,1.54082,5369600018.0
2005-01-19 14:45:00,1.54085,1.54139,1.5406,1.54112,4090500009.0
2005-01-19 15:00:00,1.5411,1.54137,1.54076,1.54135,3263100002.0
2005-01-19 15:15:00,1.54119,1.54169,1.54067,1.54067,3231000008.0
2005-01-19 15:30:00,1.54091,1.54189,1.54076,1.54159,4420000006.0
2005-01-19 15:45:00,1.54162,1.54177,1.54094,1.54141,4727699998.0
2005-01-19 16:00:00,1.54158,1.54165,1.54072,1.54129,4463700024.0
2005-01-19 16:15:00,1.54127,1.54153,1.54015,1.54057,3790800013.0
2005-01-19 16:30:00,1.54025,1.54062,1.53975,1.54049,3682899998.0
2005-01-19 16:45:00,1.54044,1.54067,1.54003,1.54021,4685900019.0
2005-01-19 17:00:00,1.54027,1.54127,1.54002,1.54072,3967600018.0
2005-01-19 17:15:00,1.54075,1.541,1.54061,1.54088,3892300003.0
2005-01-19 17:30:00,1.54081,1.54117,1.54054,1.54089,4637100009.0
2005-01-19 17:45:00,1.54095,1.54134,1.54062,1.54112,4152000004.0
2005-01-19 18:00:00,1.5411,1.5433,1.54074,1.5433,26005500091.0
2005-01-19 18:15:00,1.54133,1.5433,1.54115,1.54199,19164000002.0
2005-01-19 18:30:00,1.54182,1.5433,1.54155,1.54193,18226000036.0
2005-01-19 18:45:00,1.54187,1.5424,1.54125,1.54165,14515900046.0
2005-01-19 19:00:00,1.54149,1.54317,1.54138,1.54316,12835600022.0
2005-01-19 19:15:00,1.54322,1.54327,1.5425,1.54272,12291800023.0
2005-01-19 19:30:00,1.5427,1.54351,1.54197,1.54279,12728900038.0
2005-01-19 19:45:00,1.54287,1.54407,1.54245,1.54394,11364900011.0
2005-01-19 20:00:00,1.54414,1.54508,1.54319,1.54341,8554200001.0
2005-01-19 20:15:00,1.54335,1.54352,1.5424,1.5424,10190100033.0
2005-01-19 20:30:00,1.5427,1.54274,1.54212,1.54226,11720599982.0
2005-01-19 20:45:00,1.54247,1.54273,1.5421,1.5423,15713100007.0
2005-01-19 21:00:00,1.5423,1.54307,1.54093,1.54218,10702499984.0
2005-01-19 21:15:00,1.54219,1.54262,1.54188,1.54228,12030600019.0
2005-01-19 21:30:00,1.54227,1.5425,1.54193,1.54212,8676500031.0
2005-01-19 21:45:00,1.54228,1.54251,1.54118,1.542,11208700005.0
2005-01-19 22:00:00,1.5421,1.54258,1.54197,1.54236,6458200009.0
2005-01-19 22:15:00,1.54224,1.54254,1.54192,1.54219,7370800005.0
2005-01-19 22:30:00,1.54198,1.54245,1.54181,1.5421,7916200013.0
2005-01-19 22:45:00,1.54207,1.54232,1.5417,1.5417,4908600007.0
2005-01-19 23:00:00,1.54195,1.54265,1.5416,1.54253,4062000005.0
2005-01-19 23:15:00,1.5427,1.54276,1.54227,1.54247,3863200014.0
2005-01-19 23:30:00,1.54235,1.54281,1.5421,1.54237,3841400003.0
2005-01-19 23:45:00,1.54227,1.54278,1.54209,1.54266,2834599990.0
2005-01-20 00:00:00,1.54275,1.54285,1.54173,1.54203,4379400010.0
2005-01-20 00:15:00,1.54211,1.54214,1.54139,1.54155,4027700004.0
2005-01-20 00:30:00,1.54167,1.54188,1.54094,1.54135,3994100001.0
2005-01-20 00:45:00,1.54145,1.54178,1.54072,1.54096,3612600006.0
2005-01-20 01:00:00,1.54093,1.54106,1.54053,1.54096,4565400007.0
2005-01-20 01:15:00,1.54107,1.54137,1.54038,1.54082,4020799996.0
2005-01-20 01:30:00,1.54097,1.54117,1.54067,1.54078,3666400012.0
2005-01-20 01:45:00,1.54063,1.54109,1.54053,1.54097,3514999987.0
2005-01-20 02:00:00,1.54086,1.54107,1.54053,1.54085,3531900028.0
2005-01-20 02:15:00,1.54077,1.5411,1.54056,1.54086,3708200002.0
2005-01-20 02:30:00,1.54106,1.54118,1.54055,1.54095,3869600018.0
2005-01-20 02:45:00,1.54092,1.54114,1.54071,1.5409,3203400010.0
2005-01-20 03:00:00,1.54099,1.54129,1.54075,1.54115,3772100000.0
2005-01-20 03:15:00,1.54096,1.5413,1.54084,1.54117,2800000006.0
2005-01-20 03:30:00,1.54112,1.54216,1.54087,1.54185,3802900028.0
2005-01-20 03:45:00,1.54215,1.54258,1.54177,1.54191,4284899989.0
2005-01-20 04:00:00,1.54192,1.54217,1.54105,1.54165,4364200002.0
2005-01-20 04:15:00,1.54202,1.54208,1.54119,1.54178,4486900014.0
2005-01-20 04:30:00,1.54151,1.54227,1.54125,1.54173,4323500014.0
2005-01-20 04:45:00,1.54182,1.54207,1.54111,1.5418,3297600005.0
2005-01-20 05:00:00,1.5418,1.54213,1.5413,1.54197,4056000001.0
2005-01-20 05:15:00,1.54197,1.54205,1.54125,1.54192,2952500007.0
2005-01-20 05:30:00,1.54186,1.54215,1.54099,1.54205,2620099998.0
2005-01-20 05:45:00,1.542,1.54213,1.54078,1.5416,4847800006.0
2005-01-20 06:00:00,1.54158,1.54186,1.54121,1.54156,4023100010.0
2005-01-20 06:15:00,1.54171,1.542,1.54115,1.5415,3741500002.0
2005-01-20 06:30:00,1.54151,1.54179,1.54109,1.54173,4040700019.0
2005-01-20 06:45:00,1.54156,1.5419,1.54128,1.54145,4188400016.0
2005-01-20 07:00:00,1.54133,1.54171,1.54067,1.54112,4419300006.0
2005-01-20 07:15:00,1.54111,1.54139,1.5407,1.54107,3962500002.0
2005-01-20 07:30:00,1.54108,1.54135,1.54045,1.54125,3776800013.0
2005-01-20 07:45:00,1.54101,1.54149,1.54092,1.541,4320999999.0
2005-01-20 08:00:00,1.54091,1.54128,1.54077,1.54102,3950800005.0
2005-01-20 08:15:00,1.54088,1.54127,1.54064,1.54096,2930000002.0
2005-01-20 08:30:00,1.54112,1.54113,1.54043,1.54043,3545600000.0
2005-01-20 08:45:00,1.54105,1.54132,1.54043,1.54075,3927500004.0
2005-01-20 09:00:00,1.54075,1.54104,1.54054,1.54068,3630600001.0
2005-01-20 09:15:00,1.54074,1.54127,1.54068,1.54097,4560800008.0
2005-01-20 09:30:00,1.54105,1.54178,1.54066,1.54143,3381199993.0
2005-01-20 09:45:00,1.5415,1.54175,1.54096,1.5411,4373600023.0
2005-01-20 10:00:00,1.5412,1.54167,1.5411,1.54139,4533200027.0
2005-01-20 10:15:00,1.54132,1.54162,1.54115,1.54144,3709400004.0
2005-01-20 10:30:00,1.54118,1.54146,1.54096,1.54119,4610299992.0
2005-01-20 10:45:00,1.5413,1.54135,1.54046,1.54057,4084000015.0
2005-01-20 11:00:00,1.54044,1.54059,1.53978,1.54034,3675399987.0
2005-01-20 11:15:00,1.54037,1.54129,1.54008,1.54119,4263899997.0
2005-01-20 11:30:00,1.5412,1.54136,1.54075,1.54117,5130600006.0
2005-01-20 11:45:00,1.54123,1.54153,1.54088,1.54122,4642500021.0
2005-01-20 12:00:00,1.54124,1.54135,1.54053,1.54104,4326799993.0
2005-01-20 12:15:00,1.54127,1.54151,1.54065,1.5411,4364500009.0
2005-01-20 12:30:00,1.54093,1.542,1.54088,1.54192,4662600024.0
2005-01-20 12:45:00,1.5417,1.54199,1.54144,1.54166,4178900003.0
2005-01-20 13:00:00,1.54169,1.54198,1.54162,1.54183,3971000008.0
2005-01-20 13:15:00,1.54169,1.54199,1.54075,1.54096,3802399995.0
2005-01-20 13:30:00,1.54091,1.54115,1.54054,1.54082,4049500006.0
2005-01-20 13:45:00,1.54093,1.54142,1.54069,1.54081,4811100004.0
2005-01-20 14:00:00,1.54087,1.54136,1.54032,1.54128,4642900018.0
2005-01-20 14:15:00,1.54136,1.54181,1.54116,1.54169,4535300021.0
2005-01-20 14:30:00,1.5418,1.54184,1.54123,1.54148,4751600001.0
2005-01-20 14:45:00,1.54164,1.54174,1.54058,1.54092,3632300008.0
2005-01-20 15:00:00,1.54103,1.54117,1.54061,1.54102,3449899994.0
2005-01-20 15:15:00,1.54116,1.5417,1.54067,1.54084,3614900023.0
2005-01-20 15:30:00,1.54076,1.5416,1.54075,1.54139,4417200009.0
2005-01-20 15:45:00,1.5414,1.542,1.54122,1.5416,4162900008.0
2005-01-20 16:00:00,1.54149,1.54233,1.54124,1.54201,4925700016.0
2005-01-20 16:15:00,1.54207,1.5426,1.54183,1.54246,4427399998.0
2005-01-20 16:30:00,1.54224,1.54265,1.54216,1.54252,4479000013.0
2005-01-20 16:45:00,1.54268,1.54288,1.54068,1.54126,4390700005.0
2005-01-20 17:00:00,1.54133,1.5422,1.54115,1.54194,4128200016.0
2005-01-20 17:15:00,1.54212,1.54248,1.54179,1.54235,3776300000.0
2005-01-20 17:30:00,1.5423,1.54241,1.54144,1.54232,4122600012.0
2005-01-20 17:45:00,1.54223,1.5436,1.5422,1.54325,4197700001.0
2005-01-20 18:00:00,1.54353,1.5436,1.5425,1.5429,25749100084.0
2005-01-20 18:15:00,1.54289,1.5435,1.54232,1.54278,19084400075.0
2005-01-20 18:30:00,1.54264,1.54324,1.54236,1.54247,20133900042.0
2005-01-20 18:45:00,1.54254,1.54299,1.5422,1.54255,13651400032.0
2005-01-20 19:00:00,1.54251,1.54335,1.54222,1.54289,12882499996.0
2005-01-20 19:15:00,1.54288,1.54339,1.54248,1.54264,13282500036.0
2005-01-20 19:30:00,1.5419,1.54293,1.54189,1.54191,11931400010.0
2005-01-20 19:45:00,1.54202,1.54222,1.54172,1.5419,10673200016.0
2005-01-20 20:00:00,1.54185,1.54232,1.5414,1.54211,9397400006.0
2005-01-20 20:15:00,1.5422,1.5425,1.54136,1.54153,12263700008.0
2005-01-20 20:30:00,1.5423,1.5425,1.54149,1.54192,13631300044.0
2005-01-20 20:45:00,1.54192,1.54281,1.54192,1.5425,15241100019.0
2005-01-20 21:00:00,1.5427,1.5427,1.54184,1.54203,10869700041.0
2005-01-20 21:15:00,1.54207,1.5427,1.5418,1.54218,13179899993.0
2005-01-20 21:30:00,1.54211,1.54274,1.54187,1.5425,11952400021.0
2005-01-20 21:45:00,1.54245,1.54315,1.54211,1.54232,11804400021.0
2005-01-20 22:00:00,1.5424,1.54268,1.54206,1.5424,6390299995.0
2005-01-20 22:15:00,1.54232,1.54271,1.54212,1.54236,6553300020.0
2005-01-20 22:30:00,1.54234,1.54303,1.54218,1.54251,7863800016.0
2005-01-20 22:45:00,1.54248,1.54262,1.54164,1.54164,5319200024.0
2005-01-20 23:00:00,1.542,1.5424,1.54181,1.5421,3809999999.0
2005-01-20 23:15:00,1.54199,1.54221,1.5415,1.54153,3408300020.0
2005-01-20 23:30:00,1.54168,1.54216,1.54135,1.54199,4242000017.0
2005-01-20 23:45:00,1.54183,1.54265,1.54171,1.54249,3742400011.0
2005-01-21 00:00:00,1.5424,1.54291,1.54188,1.54232,4572800021.0
2005-01-21 00:15:00,1.54235,1.5427,1.54202,1.5426,4043600017.0
2005-01-21 00:30:00,1.54275,1.54278,1.54213,1.54264,2780300016.0
2005-01-21 00:45:00,1.5427,1.54311,1.5419,1.54232,4280000008.0
2005-01-21 01:00:00,1.54238,1.54261,1.54202,1.54252,4046200012.0
2005-01-21 01:15:00,1.54247,1.54274,1.54178,1.54248,3792700014.0
2005-01-21 01:30:00,1.5427,1.54279,1.54239,1.54264,3732400012.0
2005-01-21 01:45:00,1.5427,1.54289,1.54218,1.54239,3625400007.0
2005-01-21 02:00:00,1.54265,1.54316,1.54226,1.54299,3484900011.0
2005-01-21 02:15:00,1.54299,1.54329,1.5428,1.54303,4005299998.0
2005-01-21 02:30:00,1.54294,1.54331,1.54255,1.54322,4600700003.0
2005-01-21 02:45:00,1.5431,1.54324,1.54244,1.54301,3342300014.0
2005-01-21 03:00:00,1.54295,1.54365,1.54268,1.54347,3405500016.0
2005-01-21 03:15:00,1.54351,1.54383,1.54308,1.54347,2847100002.0
2005-01-21 03:30:00,1.54345,1.54438,1.54262,1.54424,4407600010.0
2005-01-21 03:45:00,1.54405,1.54453,1.54373,1.54434,4086400009.0
2005-01-21 04:00:00,1.5444,1.54477,1.54414,1.54447,4860100000.0
2005-01-21 04:15:00,1.54445,1.54531,1.54423,1.54518,3885200005.0
2005-01-21 04:30:00,1.54482,1.54533,1.54463,1.54499,3668300011.0
2005-01-21 04:45:00,1.54494,1.54523,1.54445,1.5447,3903700009.0
2005-01-21 05:00:00,1.54475,1.54503,1.54442,1.5448,3670800004.0
2005-01-21 05:15:00,1.5448,1.54493,1.54422,1.54477,4188900012.0
2005-01-21 05:30:00,1.54471,1.54485,1.54431,1.54453,4332300012.0
2005-01-21 05:45:00,1.54451,1.54485,1.54417,1.54442,4467700014.0
2005-01-21 06:00:00,1.54458,1.54492,1.54415,1.54449,4283800022.0
2005-01-21 06:15:00,1.54462,1.54477,1.544,1.54457,4221500006.0
2005-01-21 06:30:00,1.54445,1.54468,1.54399,1.54454,3330400013.0
2005-01-21 06:45:00,1.54462,1.54477,1.54394,1.54449,3544300017.0
2005-01-21 07:00:00,1.54458,1.54469,1.54384,1.54391,3309000010.0
2005-01-21 07:15:00,1.54451,1.5447,1.54411,1.54459,3716700010.0
2005-01-21 07:30:00,1.54463,1.54475,1.54334,1.54341,3660800036.0
2005-01-21 07:45:00,1.54321,1.54454,1.54316,1.54367,3390600011.0
2005-01-21 08:00:00,1.54411,1.5444,1.54353,1.54402,4414600013.0
2005-01-21 08:15:00,1.54408,1.54448,1.54363,1.54438,4377300015.0
2005-01-21 08:30:00,1.54427,1.54478,1.54354,1.54409,4039800011.0
2005-01-21 08:45:00,1.54448,1.54488,1.54405,1.54468,3232500004.0
2005-01-21 09:00:00,1.54461,1.54482,1.54382,1.54386,3636700025.0
2005-01-21 09:15:00,1.54399,1.54446,1.5438,1.54434,3387200007.0
2005-01-21 09:30:00,1.54452,1.54531,1.54414,1.54495,4701600006.0
2005-01-21 09:45:00,1.54503,1.54535,1.5445,1.54459,3680400017.0
2005-01-21 10:00:00,1.54485,1.5452,1.54419,1.54498,4587500028.0
2005-01-21 10:15:00,1.54527,1.54645,1.54496,1.5461,4556899988.0
2005-01-21 10:30:00,1.54593,1.54647,1.54572,1.54627,4048500009.0
2005-01-21 10:45:00,1.54633,1.54641,1.54555,1.54555,3886300014.0
2005-01-21 11:00:00,1.54573,1.54594,1.54523,1.5457,3811000019.0
2005-01-21 11:15:00,1.54575,1.54589,1.54524,1.54568,4190600013.0
2005-01-21 11:30:00,1.54575,1.54633,1.5456,1.54604,5226100000.0
2005-01-21 11:45:00,1.54594,1.54594,1.54504,1.54527,4456400008.0
2005-01-21 12:00:00,1.54544,1.5461,1.54504,1.54589,4454400009.0
2005-01-21 12:15:00,1.54596,1.54615,1.5451,1.54545,3716099994.0
2005-01-21 12:30:00,1.54528,1.54643,1.54506,1.54635,4997700017.0
2005-01-21 12:45:00,1.54639,1.54725,1.54611,1.54628,4868900006.0
2005-01-21 13:00:00,1.54632,1.54674,1.54603,1.54649,3563500000.0
2005-01-21 13:15:00,1.54636,1.54659,1.54614,1.54643,4066200013.0
2005-01-21 13:30:00,1.54639,1.5476,1.54617,1.54745,3572500005.0
2005-01-21 13:45:00,1.54725,1.54775,1.54702,1.54727,4481300027.0
2005-01-21 14:00:00,1.54738,1.54896,1.54711,1.5487,4981900011.0
2005-01-21 14:15:00,1.54884,1.54989,1.54852,1.54864,4547200002.0
2005-01-21 14:30:00,1.54871,1.54938,1.54856,1.54916,4413800000.0
2005-01-21 14:45:00,1.54922,1.54943,1.54886,1.54904,3934699993.0
2005-01-21 15:00:00,1.54914,1.54923,1.5487,1.54888,3895800010.0
2005-01-21 15:15:00,1.54873,1.54893,1.54777,1.54792,4080300000.0
2005-01-21 15:30:00,1.54797,1.54861,1.54778,1.54854,3848000012.0
2005-01-21 15:45:00,1.54861,1.54895,1.54828,1.54895,4555800016.0
2005-01-21 16:00:00,1.54888,1.54912,1.54819,1.54855,4517699991.0
2005-01-21 16:15:00,1.54811,1.54866,1.54785,1.54863,3785700002.0
2005-01-21 16:30:00,1.54844,1.54888,1.54835,1.5486,3993599993.0
2005-01-21 16:45:00,1.5485,1.54863,1.54813,1.54854,4351399993.0
2005-01-21 17:00:00,1.54854,1.54901,1.54758,1.5482,4229900034.0
2005-01-21 17:15:00,1.54804,1.54828,1.54738,1.54764,4416900023.0
2005-01-21 17:30:00,1.54758,1.54807,1.54659,1.54772,4043899998.0
2005-01-21 17:45:00,1.54781,1.54798,1.54746,1.54798,3947200013.0
2005-01-21 18:00:00,1.5481,1.54833,1.5463,1.5467,20513600010.0
2005-01-21 18:15:00,1.54779,1.54791,1.5467,1.54744,20253600050.0
2005-01-21 18:30:00,1.5473,1.54772,1.54643,1.5473,19947800051.0
2005-01-21 18:45:00,1.54746,1.54787,1.54621,1.54649,13553600034.0
2005-01-21 19:00:00,1.54658,1.54684,1.54608,1.54662,12702799999.0
2005-01-21 19:15:00,1.54656,1.5472,1.54639,1.54675,12563700034.0
2005-01-21 19:30:00,1.5472,1.5472,1.54636,1.54659,13917100007.0
2005-01-21 19:45:00,1.54664,1.54726,1.54644,1.5472,11337700018.0
2005-01-21 20:00:00,1.54733,1.54741,1.54656,1.54672,8742500014.0
2005-01-21 20:15:00,1.54676,1.54719,1.5463,1.54656,10912600003.0
2005-01-21 20:30:00,1.5463,1.54677,1.54613,1.54661,11315399980.0
2005-01-21 20:45:00,1.54645,1.54675,1.5459,1.5459,16257700036.0
2005-01-21 21:00:00,1.5459,1.54748,1.5459,1.54696,10733700031.0
2005-01-21 21:15:00,1.54699,1.54721,1.5457,1.54625,12257800022.0
2005-01-21 21:30:00,1.54637,1.54662,1.54566,1.54587,11093300047.0
2005-01-21 21:45:00,1.54577,1.54654,1.5457,1.54578,11255300018.0
2005-01-21 22:00:00,1.54582,1.546,1.54551,1.5457,7152100016.0
2005-01-21 22:15:00,1.54573,1.54612,1.5455,1.54593,7477999997.0
2005-01-21 22:30:00,1.54603,1.5461,1.54527,1.54591,8489500003.0
2005-01-21 22:45:00,1.54574,1.54623,1.54459,1.54487,6065000008.0
2005-01-21 23:00:00,1.54518,1.54581,1.54475,1.5453,3762299999.0
2005-01-21 23:15:00,1.5455,1.54573,1.54499,1.54563,3868100013.0
2005-01-21 23:30:00,1.54557,1.54574,1.54512,1.54562,4524600016.0
2005-01-21 23:45:00,1.54542,1.5459,1.54483,1.54573,4495300008.0
2005-01-24 00:00:00,1.54585,1.54705,1.54515,1.54625,4856300000.0
2005-01-24 00:15:00,1.5464,1.54657,1.54517,1.54603,5567699998.0
2005-01-24 00:30:00,1.54619,1.54651,1.54542,1.54651,5641000023.0
2005-01-24 00:45:00,1.54626,1.54649,1.54539,1.54631,6096900040.0
2005-01-24 01:00:00,1.546,1.54677,1.54569,1.54632,6718100026.0
2005-01-24 01:15:00,1.5463,1.54673,1.54582,1.54605,6208100002.0
2005-01-24 01:30:00,1.54595,1.54666,1.54575,1.54617,6040400026.0
2005-01-24 01:45:00,1.5461,1.54665,1.54579,1.54631,5458600009.0
2005-01-24 02:00:00,1.54636,1.54648,1.545,1.54608,4236300011.0
2005-01-24 02:15:00,1.5461,1.54631,1.54535,1.54595,3792600005.0
2005-01-24 02:30:00,1.5456,1.54628,1.5456,1.54608,3620900012.0
2005-01-24 02:45:00,1.54602,1.54683,1.54574,1.54645,4449700004.0
2005-01-24 03:00:00,1.54641,1.54712,1.54608,1.54663,3976900006.0
2005-01-24 03:15:00,1.54702,1.54709,1.54636,1.54693,3251400018.0
2005-01-24 03:30:00,1.54688,1.54699,1.54609,1.54658,3685600010.0
2005-01-24 03:45:00,1.54658,1.54668,1.54601,1.54608,3703100011.0
2005-01-24 04:00:00,1.54622,1.5467,1.54601,1.54617,3540400002.0
2005-01-24 04:15:00,1.54626,1.54663,1.54603,1.54637,3285900014.0
2005-01-24 04:30:00,1.54633,1.5466,1.54608,1.54645,4106600004.0
2005-01-24 04:45:00,1.54639,1.54661,1.54606,1.54634,4024700015.0
2005-01-24 05:00:00,1.54659,1.54664,1.54607,1.5462,3956900016.0
2005-01-24 05:15:00,1.54643,1.54657,1.54577,1.54626,4034300008.0
2005-01-24 05:30:00,1.54645,1.54694,1.54624,1.54652,4201900012.0
2005-01-24 05:45:00,1.54677,1.547,1.54626,1.5467,4054199999.0
2005-01-24 06:00:00,1.54668,1.54692,1.54616,1.5466,4430600001.0
2005-01-24 06:15:00,1.54653,1.54684,1.54625,1.54675,4457100002.0
2005-01-24 06:30:00,1.54667,1.54683,1.54599,1.54624,3037799987.0
2005-01-24 06:45:00,1.54656,1.54691,1.54612,1.54627,3507600007.0
2005-01-24 07:00:00,1.54622,1.54683,1.54614,1.54658,3438899993.0
2005-01-24 07:15:00,1.54663,1.54675,1.54547,1.54642,3788000014.0
2005-01-24 07:30:00,1.54618,1.54654,1.54601,1.54645,3547400001.0
2005-01-24 07:45:00,1.54638,1.5466,1.54596,1.5465,3477100013.0
2005-01-24 08:00:00,1.54641,1.54689,1.54602,1.54669,3678900011.0
2005-01-24 08:15:00,1.5469,1.54714,1.5465,1.54706,3929999986.0
2005-01-24 08:30:00,1.54726,1.54737,1.54647,1.54649,3564100007.0
2005-01-24 08:45:00,1.5466,1.5466,1.54516,1.54569,3827800009.0
2005-01-24 09:00:00,1.54561,1.54587,1.54478,1.54548,3542500011.0
2005-01-24 09:15:00,1.54549,1.54556,1.54469,1.54522,3967900010.0
2005-01-24 09:30:00,1.54542,1.54547,1.54468,1.54492,4344600005.0
2005-01-24 09:45:00,1.54495,1.54536,1.54454,1.54478,4614400001.0
2005-01-24 10:00:00,1.5447,1.54531,1.54455,1.54497,5137800011.0
2005-01-24 10:15:00,1.54505,1.54542,1.54459,1.54512,4313400006.0
2005-01-24 10:30:00,1.54525,1.54587,1.54513,1.54527,4776000009.0
2005-01-24 10:45:00,1.54533,1.54559,1.54503,1.54508,4220900020.0
2005-01-24 11:00:00,1.54523,1.54541,1.54479,1.54508,4058100013.0
2005-01-24 11:15:00,1.54507,1.54552,1.54493,1.545,4287800004.0
2005-01-24 11:30:00,1.5454,1.54567,1.54511,1.54519,4765700020.0
2005-01-24 11:45:00,1.54513,1.54586,1.5451,1.54531,4467200006.0
2005-01-24 12:00:00,1.54549,1.54549,1.54456,1.54495,4637000021.0
2005-01-24 12:15:00,1.54506,1.54514,1.54424,1.54432,4034600001.0
2005-01-24 12:30:00,1.54475,1.54531,1.54443,1.54457,3774500009.0
2005-01-24 12:45:00,1.54421,1.54459,1.54366,1.54444,4711400016.0
2005-01-24 13:00:00,1.54446,1.54458,1.54386,1.54386,4274799995.0
2005-01-24 13:15:00,1.54386,1.544,1.5433,1.5438,4298799985.0
2005-01-24 13:30:00,1.54397,1.5444,1.54371,1.5444,3829000027.0
2005-01-24 13:45:00,1.54441,1.54453,1.54368,1.54372,4258299998.0
2005-01-24 14:00:00,1.54378,1.54439,1.54346,1.54421,4012399999.0
2005-01-24 14:15:00,1.54418,1.54498,1.54407,1.54498,4907399996.0
2005-01-24 14:30:00,1.5449,1.545,1.54432,1.54473,4834000021.0
2005-01-24 14:45:00,1.54474,1.54474,1.54396,1.54437,3243499999.0
2005-01-24 15:00:00,1.54452,1.54452,1.54343,1.54364,3938200017.0
2005-01-24 15:15:00,1.54384,1.5446,1.54367,1.5442,4111000006.0
2005-01-24 15:30:00,1.54439,1.54453,1.54401,1.54437,3144899993.0
2005-01-24 15:45:00,1.54429,1.54449,1.54404,1.54416,3791700010.0
2005-01-24 16:00:00,1.54422,1.54491,1.54405,1.54491,4075600002.0
2005-01-24 16:15:00,1.54483,1.54515,1.54441,1.54452,4266100006.0
2005-01-24 16:30:00,1.54455,1.54519,1.54429,1.54493,4782500004.0
2005-01-24 16:45:00,1.54491,1.5452,1.54461,1.54484,4036900000.0
2005-01-24 17:00:00,1.54485,1.54521,1.54459,1.54492,4155800005.0
2005-01-24 17:15:00,1.54504,1.54541,1.54485,1.54526,4061900007.0
2005-01-24 17:30:00,1.54505,1.54561,1.54477,1.54543,4726700015.0
2005-01-24 17:45:00,1.54545,1.54552,1.54499,1.54507,3835099999.0
2005-01-24 18:00:00,1.54499,1.5467,1.54498,1.5463,13471299993.0
2005-01-24 18:15:00,1.54558,1.5465,1.54534,1.54571,16901000047.0
2005-01-24 18:30:00,1.54564,1.54656,1.54548,1.54607,18696000033.0
2005-01-24 18:45:00,1.54624,1.54635,1.54556,1.54619,14807100039.0
2005-01-24 19:00:00,1.54635,1.54659,1.54596,1.54628,13482100007.0
2005-01-24 19:15:00,1.54635,1.54652,1.54594,1.54617,12148400024.0
2005-01-24 19:30:00,1.5465,1.54663,1.54592,1.54596,13074900010.0
2005-01-24 19:45:00,1.54597,1.5465,1.54577,1.54636,11324300026.0
2005-01-24 20:00:00,1.54636,1.54655,1.54605,1.54617,8518300043.0
2005-01-24 20:15:00,1.54597,1.54651,1.54569,1.54623,10797100019.0
2005-01-24 20:30:00,1.5467,1.5467,1.54588,1.54614,14445200041.0
2005-01-24 20:45:00,1.54603,1.54663,1.5459,1.5459,15913400054.0
2005-01-24 21:00:00,1.5461,1.54633,1.5457,1.54625,12824200046.0
2005-01-24 21:15:00,1.54613,1.54674,1.5453,1.54656,15153300039.0
2005-01-24 21:30:00,1.54641,1.5466,1.54576,1.54601,11346300031.0
2005-01-24 21:45:00,1.54605,1.54607,1.54539,1.54575,11095900015.0
2005-01-24 22:00:00,1.54575,1.54587,1.54444,1.54508,6567100001.0
2005-01-24 22:15:00,1.545,1.54558,1.54475,1.5452,6919500013.0
2005-01-24 22:30:00,1.54526,1.54542,1.54465,1.54488,8472299999.0
2005-01-24 22:45:00,1.54487,1.54536,1.54449,1.54449,5965500021.0
2005-01-24 23:00:00,1.54471,1.5453,1.54448,1.54504,4093000020.0
2005-01-24 23:15:00,1.54505,1.54531,1.54479,1.54508,3714299993.0
2005-01-24 23:30:00,1.5451,1.54523,1.5447,1.54495,4008900014.0
2005-01-24 23:45:00,1.54492,1.54526,1.54413,1.54498,3419800013.0
2005-01-25 00:00:00,1.54498,1.54498,1.54403,1.54447,3630600009.0
2005-01-25 00:15:00,1.5446,1.54484,1.54418,1.54434,3631199999.0
2005-01-25 00:30:00,1.54445,1.54555,1.54432,1.54475,4292900007.0
2005-01-25 00:45:00,1.54499,1.54508,1.54412,1.54481,3576500012.0
2005-01-25 01:00:00,1.5448,1.54513,1.54454,1.5449,4044799998.0
2005-01-25 01:15:00,1.54508,1.54515,1.54408,1.54413,4111099984.0
2005-01-25 01:30:00,1.54465,1.54511,1.54438,1.54467,3764400018.0
2005-01-25 01:45:00,1.54485,1.54501,1.54435,1.54467,4166700010.0
2005-01-25 02:00:00,1.54481,1.54495,1.5443,1.54495,4008099989.0
2005-01-25 02:15:00,1.54479,1.54514,1.54416,1.54494,3216100001.0
2005-01-25 02:30:00,1.54462,1.54505,1.5444,1.54447,3542499993.0
2005-01-25 02:45:00,1.54483,1.54515,1.54456,1.54484,3276100025.0
2005-01-25 03:00:00,1.54498,1.5452,1.54431,1.54505,3160100001.0
2005-01-25 03:15:00,1.54462,1.54511,1.54447,1.54485,3070499990.0
2005-01-25 03:30:00,1.54486,1.54508,1.54448,1.54458,3808800017.0
2005-01-25 03:45:00,1.54459,1.54583,1.54444,1.54544,3898999999.0
2005-01-25 04:00:00,1.5457,1.54604,1.54493,1.54558,4218200005.0
2005-01-25 04:15:00,1.54578,1.54589,1.54506,1.54534,4537400000.0
2005-01-25 04:30:00,1.54548,1.54555,1.54492,1.54524,3902400018.0
2005-01-25 04:45:00,1.54518,1.54558,1.5447,1.54533,3858400001.0
2005-01-25 05:00:00,1.54531,1.54557,1.54415,1.54455,3750000006.0
2005-01-25 05:15:00,1.54474,1.54535,1.54454,1.54535,2933900007.0
2005-01-25 05:30:00,1.5453,1.54543,1.54475,1.54521,3771200008.0
2005-01-25 05:45:00,1.5452,1.54558,1.54475,1.54508,4157000005.0
2005-01-25 06:00:00,1.54498,1.54565,1.54474,1.54548,4401400007.0
2005-01-25 06:15:00,1.54508,1.54555,1.54458,1.5453,4176800001.0
2005-01-25 06:30:00,1.54457,1.54566,1.54457,1.54556,3996600005.0
2005-01-25 06:45:00,1.54535,1.54571,1.54504,1.54518,4441199999.0
2005-01-25 07:00:00,1.54506,1.54555,1.54486,1.54523,4232000006.0
2005-01-25 07:15:00,1.54533,1.54552,1.54492,1.54503,4515600000.0
2005-01-25 07:30:00,1.54505,1.54553,1.54481,1.54512,4430100022.0
2005-01-25 07:45:00,1.54532,1.5454,1.5446,1.5451,3608600009.0
2005-01-25 08:00:00,1.54515,1.54529,1.54464,1.54495,3979100019.0
2005-01-25 08:15:00,1.54468,1.5451,1.54455,1.54479,3801800017.0
2005-01-25 08:30:00,1.54477,1.54506,1.5442,1.54438,3747800013.0
2005-01-25 08:45:00,1.54437,1.54459,1.54412,1.54426,3593100002.0
2005-01-25 09:00:00,1.54436,1.54498,1.54429,1.54477,3655499995.0
2005-01-25 09:15:00,1.54477,1.54495,1.54451,1.54458,3905700014.0
2005-01-25 09:30:00,1.54462,1.54463,1.54399,1.54436,3869699991.0
2005-01-25 09:45:00,1.54472,1.54478,1.54427,1.5443,4311700010.0
2005-01-25 10:00:00,1.54444,1.5447,1.54417,1.54439,4221800007.0
2005-01-25 10:15:00,1.54435,1.54442,1.54364,1.54371,4608399997.0
2005-01-25 10:30:00,1.54362,1.54405,1.54332,1.54377,4056400008.0
2005-01-25 10:45:00,1.54385,1.54419,1.54321,1.54321,3708699995.0
2005-01-25 11:00:00,1.54345,1.54379,1.54309,1.54368,4049900029.0
2005-01-25 11:15:00,1.54355,1.5439,1.54326,1.54364,4361500015.0
2005-01-25 11:30:00,1.54366,1.54389,1.54344,1.54356,4937100016.0
2005-01-25 11:45:00,1.54357,1.54385,1.54338,1.5437,4214599994.0
2005-01-25 12:00:00,1.54373,1.5439,1.54332,1.54372,4056700004.0
2005-01-25 12:15:00,1.54383,1.54388,1.54346,1.54358,4445000001.0
2005-01-25 12:30:00,1.54348,1.54398,1.54319,1.54371,3826599995.0
2005-01-25 12:45:00,1.54376,1.54439,1.54368,1.54412,3830900003.0
2005-01-25 13:00:00,1.54409,1.54466,1.54405,1.54428,4210800019.0
2005-01-25 13:15:00,1.54424,1.54497,1.54416,1.54467,4451199991.0
2005-01-25 13:30:00,1.54477,1.54494,1.5443,1.54451,4507400006.0
2005-01-25 13:45:00,1.54464,1.54481,1.54403,1.54422,4380700003.0
2005-01-25 14:00:00,1.5443,1.54462,1.5438,1.54398,4352900011.0
2005-01-25 14:15:00,1.54426,1.54433,1.54361,1.54418,4548800001.0
2005-01-25 14:30:00,1.54422,1.54616,1.54405,1.54576,5019000010.0
2005-01-25 14:45:00,1.54597,1.54655,1.54572,1.54594,3780000014.0
2005-01-25 15:00:00,1.54603,1.54613,1.54554,1.54565,3889900006.0
2005-01-25 15:15:00,1.54558,1.546,1.54534,1.5456,4115900011.0
2005-01-25 15:30:00,1.54575,1.54594,1.54533,1.5458,4233500004.0
2005-01-25 15:45:00,1.54577,1.546,1.54545,1.54554,3770600004.0
2005-01-25 16:00:00,1.5457,1.54591,1.54544,1.54577,4574799999.0
2005-01-25 16:15:00,1.54552,1.54635,1.54542,1.5463,3833100001.0
2005-01-25 16:30:00,1.54602,1.54657,1.54593,1.54652,4293699991.0
2005-01-25 16:45:00,1.54634,1.54653,1.54597,1.54621,4499900028.0
2005-01-25 17:00:00,1.54643,1.54804,1.54625,1.54712,4953499992.0
2005-01-25 17:15:00,1.54725,1.54812,1.54703,1.54804,4449600012.0
2005-01-25 17:30:00,1.54784,1.5486,1.54754,1.54841,4780000009.0
2005-01-25 17:45:00,1.54837,1.54858,1.54811,1.54852,4392299997.0
2005-01-25 18:00:00,1.5486,1.5501,1.54818,1.5493,24103899945.0
2005-01-25 18:15:00,1.5484,1.5499,1.54819,1.549,21798900068.0
2005-01-25 18:30:00,1.54905,1.54935,1.54848,1.54868,20894700060.0
2005-01-25 18:45:00,1.54876,1.54943,1.54825,1.54893,13917400037.0
2005-01-25 19:00:00,1.54912,1.55004,1.54878,1.54915,13621300027.0
2005-01-25 19:15:00,1.54915,1.55007,1.54861,1.54867,12763300049.0
2005-01-25 19:30:00,1.5494,1.54964,1.54855,1.5495,12447100004.0
2005-01-25 19:45:00,1.54955,1.54966,1.54913,1.54922,11643699994.0
2005-01-25 20:00:00,1.54944,1.54956,1.54885,1.54918,8954200014.0
2005-01-25 20:15:00,1.54861,1.54956,1.54861,1.54911,12946100031.0
2005-01-25 20:30:00,1.5495,1.5495,1.54875,1.54913,10255200018.0
2005-01-25 20:45:00,1.54904,1.54979,1.5486,1.5486,14623800022.0
2005-01-25 21:00:00,1.5488,1.54944,1.5486,1.54925,12001800032.0
2005-01-25 21:15:00,1.54931,1.54936,1.54858,1.54898,14585800016.0
2005-01-25 21:30:00,1.54907,1.54937,1.5482,1.54889,9355800025.0
2005-01-25 21:45:00,1.54895,1.54905,1.54832,1.54853,11618700015.0
2005-01-25 22:00:00,1.54862,1.54884,1.54834,1.5486,6749200017.0
2005-01-25 22:15:00,1.54843,1.54873,1.54738,1.54789,7038700016.0
2005-01-25 22:30:00,1.5477,1.54822,1.5475,1.54797,8201900017.0
2005-01-25 22:45:00,1.54797,1.5481,1.54713,1.54713,5121300012.0
2005-01-25 23:00:00,1.54703,1.54788,1.54703,1.54767,4329500016.0
2005-01-25 23:15:00,1.54767,1.54796,1.5474,1.54764,3329299998.0
2005-01-25 23:30:00,1.54782,1.54786,1.54708,1.54766,3564900016.0
2005-01-25 23:45:00,1.54747,1.54767,1.54732,1.54765,2275399989.0
2005-01-26 00:00:00,1.54765,1.54788,1.54702,1.54751,4112300019.0
2005-01-26 00:15:00,1.54743,1.54781,1.54715,1.54769,3553500009.0
2005-01-26 00:30:00,1.54761,1.5479,1.54712,1.5476,4006699984.0
2005-01-26 00:45:00,1.54763,1.54802,1.54686,1.54766,3693499998.0
2005-01-26 01:00:00,1.54755,1.54807,1.5475,1.54793,3841499989.0
2005-01-26 01:15:00,1.54799,1.54811,1.54733,1.54757,4391800016.0
2005-01-26 01:30:00,1.5478,1.54811,1.5473,1.54785,3589000013.0
2005-01-26 01:45:00,1.54785,1.54796,1.54736,1.54795,2917900014.0
2005-01-26 02:00:00,1.54785,1.54813,1.54744,1.54779,3625200004.0
2005-01-26 02:15:00,1.54775,1.54797,1.54722,1.54788,3816900021.0
2005-01-26 02:30:00,1.54752,1.54815,1.54737,1.54815,3196199995.0
2005-01-26 02:45:00,1.54796,1.54808,1.54721,1.5474,3853200012.0
2005-01-26 03:00:00,1.54689,1.54766,1.54689,1.54756,3997000009.0
2005-01-26 03:15:00,1.54739,1.54761,1.54672,1.5473,2984199990.0
2005-01-26 03:30:00,1.54726,1.5475,1.54673,1.54738,3072399990.0
2005-01-26 03:45:00,1.54742,1.54758,1.54672,1.5474,4402100007.0
2005-01-26 04:00:00,1.54688,1.5476,1.54687,1.54714,3680499983.0
2005-01-26 04:15:00,1.54745,1.54759,1.54678,1.54713,3749400002.0
2005-01-26 04:30:00,1.54726,1.54744,1.54706,1.54735,2858500001.0
2005-01-26 04:45:00,1.54731,1.54743,1.54677,1.54739,3151800021.0
2005-01-26 05:00:00,1.54713,1.54772,1.54698,1.54731,3669199995.0
2005-01-26 05:15:00,1.54767,1.54771,1.54671,1.54705,4000000033.0
2005-01-26 05:30:00,1.54718,1.54752,1.54672,1.54703,3172800009.0
2005-01-26 05:45:00,1.5472,1.5475,1.54678,1.54728,4176300008.0
2005-01-26 06:00:00,1.54748,1.54773,1.54698,1.54732,4342500003.0
2005-01-26 06:15:00,1.54735,1.54776,1.54713,1.54756,4165400002.0
2005-01-26 06:30:00,1.54746,1.54767,1.54714,1.54758,3628099992.0
2005-01-26 06:45:00,1.54763,1.54796,1.54738,1.54783,3595600016.0
2005-01-26 07:00:00,1.54755,1.54795,1.54724,1.54756,3017700013.0
2005-01-26 07:15:00,1.54765,1.54808,1.54738,1.54788,4218100031.0
2005-01-26 07:30:00,1.54789,1.54815,1.54732,1.54785,4493099993.0
2005-01-26 07:45:00,1.54795,1.54821,1.54771,1.54788,3431500003.0
2005-01-26 08:00:00,1.5478,1.5482,1.54751,1.54768,4028500018.0
2005-01-26 08:15:00,1.54767,1.54817,1.54749,1.54817,3537799998.0
2005-01-26 08:30:00,1.54766,1.54844,1.54764,1.54788,3592600015.0
2005-01-26 08:45:00,1.54795,1.54803,1.54729,1.54754,3839700011.0
2005-01-26 09:00:00,1.54766,1.54778,1.54686,1.54727,3881700006.0
2005-01-26 09:15:00,1.54728,1.54887,1.54723,1.54832,4167800007.0
2005-01-26 09:30:00,1.54853,1.54875,1.54788,1.54845,4333099988.0
2005-01-26 09:45:00,1.54857,1.54861,1.54787,1.54806,4132500002.0
2005-01-26 10:00:00,1.54818,1.5486,1.54795,1.54836,4970899999.0
2005-01-26 10:15:00,1.54843,1.54903,1.54827,1.54894,4017400003.0
2005-01-26 10:30:00,1.5489,1.5497,1.54875,1.54938,4494299997.0
2005-01-26 10:45:00,1.54958,1.55008,1.54875,1.54875,4715300009.0
2005-01-26 11:00:00,1.54951,1.54973,1.54878,1.54945,4055099994.0
2005-01-26 11:15:00,1.54947,1.54963,1.54896,1.54896,4425999997.0
2005-01-26 11:30:00,1.54906,1.54918,1.54859,1.54894,4315100000.0
2005-01-26 11:45:00,1.54892,1.54913,1.54833,1.54883,4436900019.0
2005-01-26 12:00:00,1.54876,1.54884,1.5481,1.54845,3909200009.0
2005-01-26 12:15:00,1.54855,1.54916,1.5483,1.54881,3824400015.0
2005-01-26 12:30:00,1.54888,1.54893,1.54841,1.54874,4069700016.0
2005-01-26 12:45:00,1.54882,1.5494,1.54875,1.54923,4162100004.0
2005-01-26 13:00:00,1.54932,1.54959,1.54855,1.54868,3811800013.0
2005-01-26 13:15:00,1.5489,1.54898,1.54806,1.54843,4215600020.0
2005-01-26 13:30:00,1.54839,1.54857,1.54814,1.54842,3440000007.0
2005-01-26 13:45:00,1.54847,1.54859,1.54772,1.54827,3483500008.0
2005-01-26 14:00:00,1.54828,1.54896,1.54797,1.54873,4419900003.0
2005-01-26 14:15:00,1.54885,1.54918,1.54856,1.549,4569099995.0
2005-01-26 14:30:00,1.549,1.54954,1.54884,1.54913,4338500006.0
2005-01-26 14:45:00,1.54933,1.54943,1.54894,1.54939,3858200021.0
2005-01-26 15:00:00,1.54947,1.55048,1.54895,1.55039,4014300013.0
2005-01-26 15:15:00,1.55033,1.55036,1.54947,1.54947,5194400011.0
2005-01-26 15:30:00,1.54955,1.54998,1.54879,1.54904,3409400009.0
2005-01-26 15:45:00,1.54903,1.54912,1.54821,1.54831,3860100011.0
2005-01-26 16:00:00,1.54835,1.54898,1.54816,1.54878,4165700020.0
2005-01-26 16:15:00,1.54858,1.54928,1.54829,1.5486,3946000013.0
2005-01-26 16:30:00,1.54849,1.5492,1.54829,1.54861,4193500009.0
2005-01-26 16:45:00,1.54877,1.54905,1.54761,1.54808,3598800007.0
2005-01-26 17:00:00,1.54806,1.54845,1.5477,1.54829,4363200023.0
2005-01-26 17:15:00,1.54852,1.54866,1.54807,1.54851,4333600013.0
2005-01-26 17:30:00,1.54843,1.54851,1.54743,1.54743,3967600007.0
2005-01-26 17:45:00,1.54726,1.54783,1.54707,1.54731,4592499991.0
2005-01-26 18:00:00,1.54724,1.5478,1.54676,1.5476,21465700056.0
2005-01-26 18:15:00,1.54749,1.54793,1.5473,1.54762,17615600078.0
2005-01-26 18:30:00,1.54758,1.5478,1.54658,1.54658,16605900005.0
2005-01-26 18:45:00,1.5467,1.54728,1.54651,1.547,13942000023.0
2005-01-26 19:00:00,1.54706,1.54755,1.54683,1.54747,13211100026.0
2005-01-26 19:15:00,1.54748,1.54756,1.5469,1.54708,13022300021.0
2005-01-26 19:30:00,1.5476,1.5478,1.54705,1.54755,13859400017.0
2005-01-26 19:45:00,1.54772,1.54811,1.54681,1.54683,11307600007.0
2005-01-26 20:00:00,1.54699,1.54716,1.5462,1.5469,8553300016.0
2005-01-26 20:15:00,1.54691,1.5482,1.5467,1.54733,13265300019.0
2005-01-26 20:30:00,1.54744,1.54789,1.54714,1.54747,12052700015.0
2005-01-26 20:45:00,1.54765,1.54842,1.54731,1.5482,16285800020.0
2005-01-26 21:00:00,1.5482,1.5484,1.54764,1.54785,11629900003.0
2005-01-26 21:15:00,1.54781,1.54795,1.54733,1.5478,14773800011.0
2005-01-26 21:30:00,1.54764,1.54817,1.54742,1.5479,11289800025.0
2005-01-26 21:45:00,1.54783,1.54832,1.54755,1.54792,11133900030.0
2005-01-26 22:00:00,1.5479,1.5481,1.54754,1.5478,6695100047.0
2005-01-26 22:15:00,1.5477,1.5477,1.54698,1.54743,6433400025.0
2005-01-26 22:30:00,1.54734,1.54762,1.54692,1.54752,8426100010.0
2005-01-26 22:45:00,1.54732,1.54756,1.54683,1.54712,5147000002.0
2005-01-26 23:00:00,1.54671,1.54772,1.54662,1.54673,4330800018.0
2005-01-26 23:15:00,1.54702,1.54757,1.54668,1.54737,3682199984.0
2005-01-26 23:30:00,1.54727,1.54761,1.54685,1.54745,4553899998.0
2005-01-26 23:45:00,1.54751,1.54759,1.54659,1.54732,3124100014.0
2005-01-27 00:00:00,1.54715,1.54806,1.54705,1.54759,4364700018.0
2005-01-27 00:15:00,1.54754,1.54758,1.54675,1.54727,3539700020.0
2005-01-27 00:30:00,1.54721,1.5475,1.54681,1.54722,3608000011.0
2005-01-27 00:45:00,1.5473,1.54809,1.54668,1.54735,4095600007.0
2005-01-27 01:00:00,1.5467,1.54783,1.54667,1.54767,3777499998.0
2005-01-27 01:15:00,1.54757,1.54768,1.54635,1.54677,3749799997.0
2005-01-27 01:30:00,1.54659,1.54694,1.5462,1.54678,4034900004.0
2005-01-27 01:45:00,1.54693,1.54699,1.54637,1.54661,3481200008.0
2005-01-27 02:00:00,1.54667,1.54668,1.54606,1.54643,4383200011.0
2005-01-27 02:15:00,1.54652,1.54681,1.54548,1.54554,4159100032.0
2005-01-27 02:30:00,1.54523,1.54577,1.54515,1.54576,4159900009.0
2005-01-27 02:45:00,1.5456,1.54591,1.54534,1.54548,3890700012.0
2005-01-27 03:00:00,1.54555,1.54572,1.54489,1.54533,3803400006.0
2005-01-27 03:15:00,1.54522,1.54573,1.54514,1.54555,3721900003.0
2005-01-27 03:30:00,1.54554,1.5457,1.54508,1.54535,3961700016.0
2005-01-27 03:45:00,1.54528,1.54572,1.54512,1.54521,4049400006.0
2005-01-27 04:00:00,1.54527,1.54558,1.54487,1.5452,3774700009.0
2005-01-27 04:15:00,1.54511,1.54555,1.54476,1.54528,3778000011.0
2005-01-27 04:30:00,1.54521,1.54562,1.54514,1.54533,3701400024.0
2005-01-27 04:45:00,1.54518,1.54558,1.54502,1.54533,3678900002.0
2005-01-27 05:00:00,1.54524,1.54548,1.54495,1.5453,3510499994.0
2005-01-27 05:15:00,1.54493,1.54559,1.54483,1.54552,3426299998.0
2005-01-27 05:30:00,1.54553,1.54608,1.54542,1.54573,3456000004.0
2005-01-27 05:45:00,1.54594,1.54601,1.54511,1.5457,5561400007.0
2005-01-27 06:00:00,1.5457,1.54601,1.54512,1.54567,4310500022.0
2005-01-27 06:15:00,1.54582,1.54606,1.54537,1.54588,3979900001.0
2005-01-27 06:30:00,1.54587,1.54605,1.54547,1.546,2936600008.0
2005-01-27 06:45:00,1.54595,1.54614,1.54558,1.54597,3311999998.0
2005-01-27 07:00:00,1.54589,1.54617,1.54566,1.54597,3426800011.0
2005-01-27 07:15:00,1.54593,1.54608,1.54536,1.54602,4398400010.0
2005-01-27 07:30:00,1.546,1.54622,1.54539,1.54592,4317799975.0
2005-01-27 07:45:00,1.54596,1.5461,1.54545,1.54578,3570600012.0
2005-01-27 08:00:00,1.54571,1.54615,1.54553,1.54603,3701899990.0
2005-01-27 08:15:00,1.54585,1.54615,1.54559,1.54588,3393600002.0
2005-01-27 08:30:00,1.54609,1.54615,1.54529,1.54572,4661700000.0
2005-01-27 08:45:00,1.5458,1.54699,1.54561,1.5466,4748800002.0
2005-01-27 09:00:00,1.5469,1.54699,1.54617,1.54651,3786299986.0
2005-01-27 09:15:00,1.5464,1.54671,1.54625,1.54661,3692900014.0
2005-01-27 09:30:00,1.54675,1.5469,1.54599,1.54617,3721200003.0
2005-01-27 09:45:00,1.54595,1.54625,1.54517,1.54591,4267500016.0
2005-01-27 10:00:00,1.5459,1.54675,1.54552,1.54655,4282500009.0
2005-01-27 10:15:00,1.54656,1.5473,1.54646,1.54694,4454100022.0
2005-01-27 10:30:00,1.54692,1.5472,1.54651,1.5468,4552399994.0
2005-01-27 10:45:00,1.5469,1.54733,1.54656,1.54685,4296800006.0
2005-01-27 11:00:00,1.54696,1.547,1.54659,1.54689,4315100017.0
2005-01-27 11:15:00,1.54675,1.54703,1.54645,1.54652,4107900020.0
2005-01-27 11:30:00,1.54645,1.54667,1.54624,1.54651,5018999995.0
2005-01-27 11:45:00,1.54651,1.54677,1.54612,1.54623,4858800006.0
2005-01-27 12:00:00,1.54616,1.54626,1.54495,1.54533,4247199995.0
2005-01-27 12:15:00,1.5454,1.54579,1.54519,1.54519,4273700012.0
2005-01-27 12:30:00,1.5455,1.54586,1.5452,1.54543,3877999993.0
2005-01-27 12:45:00,1.54541,1.54641,1.54535,1.54618,4631400015.0
2005-01-27 13:00:00,1.54622,1.54631,1.54585,1.5462,3860800002.0
2005-01-27 13:15:00,1.54613,1.54645,1.546,1.54636,4159100010.0
2005-01-27 13:30:00,1.54634,1.54651,1.54592,1.5461,4046600007.0
2005-01-27 13:45:00,1.54596,1.54622,1.54574,1.54605,3909000016.0
2005-01-27 14:00:00,1.54603,1.54669,1.54568,1.54661,4380400011.0
2005-01-27 14:15:00,1.54646,1.54682,1.54634,1.54657,4820199993.0
2005-01-27 14:30:00,1.54657,1.54673,1.54596,1.54619,4098099998.0
2005-01-27 14:45:00,1.54621,1.54626,1.54548,1.54586,3806200020.0
2005-01-27 15:00:00,1.54592,1.54669,1.54563,1.54646,4256699995.0
2005-01-27 15:15:00,1.5464,1.54655,1.54493,1.5455,3682600012.0
2005-01-27 15:30:00,1.54467,1.5459,1.54467,1.54528,3803500002.0
2005-01-27 15:45:00,1.54532,1.54545,1.54467,1.54485,4368300005.0
2005-01-27 16:00:00,1.54488,1.54609,1.54476,1.5459,4827000028.0
2005-01-27 16:15:00,1.54544,1.54606,1.54527,1.54566,3822200018.0
2005-01-27 16:30:00,1.5455,1.54579,1.54534,1.54557,4093900009.0
2005-01-27 16:45:00,1.54564,1.54607,1.54536,1.54598,4687900007.0
2005-01-27 17:00:00,1.54596,1.54623,1.54554,1.54577,4243800010.0
2005-01-27 17:15:00,1.54587,1.54613,1.54549,1.54608,3798999994.0
2005-01-27 17:30:00,1.54597,1.54609,1.54543,1.54549,3860199997.0
2005-01-27 17:45:00,1.5455,1.54582,1.54538,1.54552,3942099998.0
2005-01-27 18:00:00,1.54563,1.5458,1.5452,1.5454,12163400044.0
2005-01-27 18:15:00,1.54564,1.54613,1.54514,1.54521,14467300042.0
2005-01-27 18:30:00,1.54511,1.5459,1.54495,1.54511,21620000034.0
2005-01-27 18:45:00,1.54509,1.5454,1.54477,1.54502,13440600035.0
2005-01-27 19:00:00,1.54508,1.54539,1.54455,1.54535,13591999997.0
2005-01-27 19:15:00,1.54535,1.54548,1.54489,1.54534,12563800048.0
2005-01-27 19:30:00,1.54527,1.54602,1.54474,1.54541,12159600012.0
2005-01-27 19:45:00,1.54528,1.54574,1.54501,1.54505,10872299997.0
2005-01-27 20:00:00,1.5451,1.54558,1.54487,1.54517,9280000021.0
2005-01-27 20:15:00,1.54515,1.54561,1.54473,1.54474,12490000000.0
2005-01-27 20:30:00,1.5448,1.54504,1.5441,1.54483,12620000056.0
2005-01-27 20:45:00,1.54432,1.54512,1.54432,1.5444,15478599984.0
2005-01-27 21:00:00,1.5444,1.54507,1.5444,1.54457,12677600033.0
2005-01-27 21:15:00,1.54453,1.545,1.5443,1.54454,11603400045.0
2005-01-27 21:30:00,1.54447,1.54469,1.54393,1.5443,10598900008.0
2005-01-27 21:45:00,1.54419,1.54444,1.544,1.54411,11471300010.0
2005-01-27 22:00:00,1.54409,1.54463,1.54401,1.54424,6784700009.0
2005-01-27 22:15:00,1.54425,1.54438,1.54347,1.5442,6625200028.0
2005-01-27 22:30:00,1.54423,1.54433,1.54371,1.54404,8470200027.0
2005-01-27 22:45:00,1.5442,1.54456,1.54384,1.54395,5747300020.0
2005-01-27 23:00:00,1.54392,1.54448,1.54374,1.54427,3057000025.0
2005-01-27 23:15:00,1.54433,1.54461,1.54397,1.54425,3048700010.0
2005-01-27 23:30:00,1.5442,1.54447,1.54375,1.54428,3710799990.0
2005-01-27 23:45:00,1.54421,1.54452,1.54389,1.54412,3267499995.0
2005-01-28 00:00:00,1.5442,1.54488,1.54374,1.5442,4406200012.0
2005-01-28 00:15:00,1.54406,1.54496,1.54392,1.54415,4932000007.0
2005-01-28 00:30:00,1.54431,1.54471,1.54352,1.54443,3729200007.0
2005-01-28 00:45:00,1.54433,1.54509,1.54397,1.54472,3749700000.0
2005-01-28 01:00:00,1.54437,1.54483,1.54394,1.54435,4602800016.0
2005-01-28 01:15:00,1.54435,1.5452,1.54417,1.54436,3503400012.0
2005-01-28 01:30:00,1.54515,1.54567,1.54433,1.54488,3818799991.0
2005-01-28 01:45:00,1.54485,1.54499,1.54435,1.54483,3598900014.0
2005-01-28 02:00:00,1.54457,1.54473,1.54381,1.54418,4281200016.0
2005-01-28 02:15:00,1.5442,1.54448,1.54392,1.54435,3550600006.0
2005-01-28 02:30:00,1.54427,1.54437,1.54358,1.54373,3671400018.0
2005-01-28 02:45:00,1.54387,1.54408,1.5436,1.54399,3326800029.0
2005-01-28 03:00:00,1.5439,1.54427,1.54349,1.54385,3098500009.0
2005-01-28 03:15:00,1.54386,1.54404,1.54348,1.54372,3346199992.0
2005-01-28 03:30:00,1.54387,1.54438,1.54367,1.54421,4211000016.0
2005-01-28 03:45:00,1.54418,1.54428,1.54374,1.54397,3245200003.0
2005-01-28 04:00:00,1.5441,1.5444,1.54367,1.54388,4444199985.0
2005-01-28 04:15:00,1.54425,1.54435,1.54378,1.54399,3989199985.0
2005-01-28 04:30:00,1.54385,1.54427,1.54351,1.54353,3724499995.0
2005-01-28 04:45:00,1.54398,1.54415,1.54327,1.54377,2992900003.0
2005-01-28 05:00:00,1.54372,1.54412,1.54347,1.54375,3156400009.0
2005-01-28 05:15:00,1.54385,1.54405,1.54351,1.54405,2629800000.0
2005-01-28 05:30:00,1.54333,1.54434,1.54325,1.54402,3629500004.0
2005-01-28 05:45:00,1.5441,1.54442,1.54389,1.54415,4668599993.0
2005-01-28 06:00:00,1.5441,1.54477,1.54381,1.54477,3901900005.0
2005-01-28 06:15:00,1.54414,1.54433,1.5437,1.54417,3613800014.0
2005-01-28 06:30:00,1.54409,1.54431,1.54367,1.54412,3427600012.0
2005-01-28 06:45:00,1.54411,1.54428,1.54359,1.54404,3818099994.0
2005-01-28 07:00:00,1.54418,1.54425,1.54367,1.54406,3811400008.0
2005-01-28 07:15:00,1.54399,1.54416,1.54339,1.54386,3940199997.0
2005-01-28 07:30:00,1.54379,1.54395,1.54332,1.54362,3199300020.0
2005-01-28 07:45:00,1.54375,1.54413,1.54342,1.54385,3432200015.0
2005-01-28 08:00:00,1.54404,1.54414,1.54343,1.54386,3573500011.0
2005-01-28 08:15:00,1.54397,1.54405,1.54367,1.54401,3397600010.0
2005-01-28 08:30:00,1.54372,1.54428,1.54355,1.54401,3487200010.0
2005-01-28 08:45:00,1.54423,1.54457,1.54381,1.54415,3382100004.0
2005-01-28 09:00:00,1.5442,1.54498,1.54387,1.54471,4141899989.0
2005-01-28 09:15:00,1.54476,1.54561,1.54447,1.54535,3626600007.0
2005-01-28 09:30:00,1.54524,1.5455,1.54475,1.54515,3325000006.0
2005-01-28 09:45:00,1.54523,1.54601,1.54512,1.54582,4366400009.0
2005-01-28 10:00:00,1.54577,1.54593,1.54537,1.54567,4186999999.0
2005-01-28 10:15:00,1.5457,1.54593,1.54521,1.54583,4497699997.0
2005-01-28 10:30:00,1.54581,1.54595,1.54541,1.54568,4962400007.0
2005-01-28 10:45:00,1.54569,1.54592,1.54546,1.54568,4116500017.0
2005-01-28 11:00:00,1.54587,1.54592,1.54551,1.54573,3805900009.0
2005-01-28 11:15:00,1.54572,1.54575,1.54499,1.5451,4714699998.0
2005-01-28 11:30:00,1.54511,1.54549,1.54492,1.54514,4852500031.0
2005-01-28 11:45:00,1.54589,1.54589,1.54494,1.54527,4487799999.0
2005-01-28 12:00:00,1.54545,1.54574,1.54508,1.54562,4349100021.0
2005-01-28 12:15:00,1.54565,1.54574,1.54508,1.54534,4081500009.0
2005-01-28 12:30:00,1.54476,1.54656,1.54476,1.54616,4234300013.0
2005-01-28 12:45:00,1.54625,1.54642,1.54583,1.54616,3955300011.0
2005-01-28 13:00:00,1.54619,1.54648,1.54595,1.54612,3866399980.0
2005-01-28 13:15:00,1.54617,1.54639,1.54588,1.54628,4277800001.0
2005-01-28 13:30:00,1.54621,1.5464,1.5458,1.54612,3659100007.0
2005-01-28 13:45:00,1.54611,1.54631,1.54567,1.54587,3935800009.0
2005-01-28 14:00:00,1.54597,1.54606,1.5455,1.54589,4316700014.0
2005-01-28 14:15:00,1.5458,1.54628,1.54568,1.54627,4301300019.0
2005-01-28 14:30:00,1.54621,1.54641,1.5459,1.54608,4940100010.0
2005-01-28 14:45:00,1.54621,1.54639,1.54595,1.54615,3431900001.0
2005-01-28 15:00:00,1.54622,1.54635,1.54565,1.54576,3444600017.0
2005-01-28 15:15:00,1.54577,1.54713,1.54572,1.54604,4512600006.0
2005-01-28 15:30:00,1.54646,1.54678,1.54572,1.54592,4209100007.0
2005-01-28 15:45:00,1.54604,1.5463,1.54567,1.54609,4537499989.0
2005-01-28 16:00:00,1.54601,1.54646,1.54581,1.5463,4842000022.0
2005-01-28 16:15:00,1.54591,1.5475,1.54591,1.54746,4406800018.0
2005-01-28 16:30:00,1.54739,1.54752,1.54682,1.54718,3954799993.0
2005-01-28 16:45:00,1.54727,1.5475,1.54692,1.54743,4208399994.0
2005-01-28 17:00:00,1.5474,1.54862,1.54693,1.54812,4400499992.0
2005-01-28 17:15:00,1.54823,1.54854,1.5468,1.54712,4105300011.0
2005-01-28 17:30:00,1.5471,1.54813,1.54653,1.5477,4212500019.0
2005-01-28 17:45:00,1.54767,1.54791,1.54702,1.54777,4279400005.0
2005-01-28 18:00:00,1.54805,1.5484,1.54727,1.5482,22499400000.0
2005-01-28 18:15:00,1.5481,1.5484,1.5477,1.54786,19499799979.0
2005-01-28 18:30:00,1.54798,1.5484,1.54746,1.54756,18857500047.0
2005-01-28 18:45:00,1.54768,1.54809,1.5473,1.54762,13274400045.0
2005-01-28 19:00:00,1.54761,1.54819,1.54724,1.54792,12254500000.0
2005-01-28 19:15:00,1.54785,1.54831,1.54748,1.54765,13426700033.0
2005-01-28 19:30:00,1.548,1.54806,1.54703,1.54776,13193700019.0
2005-01-28 19:45:00,1.54778,1.54804,1.54749,1.54767,11212500028.0
2005-01-28 20:00:00,1.54762,1.54778,1.54708,1.5477,8496600022.0
2005-01-28 20:15:00,1.54752,1.54794,1.5469,1.54753,11720000005.0
2005-01-28 20:30:00,1.5471,1.54762,1.5469,1.54723,10858300034.0
2005-01-28 20:45:00,1.54725,1.54748,1.5463,1.5465,17634400031.0
2005-01-28 21:00:00,1.5467,1.54717,1.54636,1.5467,12963900043.0
2005-01-28 21:15:00,1.54671,1.54681,1.54629,1.54656,14210000056.0
2005-01-28 21:30:00,1.5467,1.54687,1.54617,1.54628,11432400048.0
2005-01-28 21:45:00,1.54637,1.54711,1.54607,1.54624,10925000027.0
2005-01-28 22:00:00,1.54624,1.5466,1.54601,1.54613,6578400031.0
2005-01-28 22:15:00,1.54605,1.5465,1.54567,1.5464,6839000019.0
2005-01-28 22:30:00,1.54635,1.54665,1.5458,1.5465,8058100017.0
2005-01-28 22:45:00,1.54595,1.5466,1.54582,1.54632,5143600005.0
2005-01-28 23:00:00,1.54594,1.5468,1.54594,1.54661,3402900020.0
2005-01-28 23:15:00,1.54648,1.54668,1.54619,1.54634,4167800012.0
2005-01-28 23:30:00,1.54647,1.54676,1.5458,1.54643,4297600004.0
2005-01-28 23:45:00,1.5463,1.54712,1.54621,1.54662,4492400039.0
2005-01-31 00:00:00,1.54745,1.54775,1.54702,1.54747,4184300019.0
2005-01-31 00:15:00,1.5476,1.54775,1.54656,1.5474,4558900028.0
2005-01-31 00:30:00,1.54758,1.54821,1.5467,1.54788,5402300010.0
2005-01-31 00:45:00,1.54812,1.54907,1.54779,1.54855,4941800015.0
2005-01-31 01:00:00,1.54665,1.54888,1.54665,1.54869,5278600022.0
2005-01-31 01:15:00,1.54872,1.54885,1.54802,1.54827,3965199998.0
2005-01-31 01:30:00,1.54806,1.54838,1.5476,1.54811,4782000010.0
2005-01-31 01:45:00,1.54831,1.54843,1.54775,1.5482,4683600004.0
2005-01-31 02:00:00,1.54815,1.54857,1.54791,1.54831,3572700015.0
2005-01-31 02:15:00,1.5481,1.54865,1.5477,1.54817,3975800015.0
2005-01-31 02:30:00,1.5481,1.54842,1.54769,1.54799,3798999997.0
2005-01-31 02:45:00,1.54812,1.54842,1.54778,1.54805,3112300014.0
2005-01-31 03:00:00,1.5482,1.54831,1.54784,1.54825,3584900006.0
2005-01-31 03:15:00,1.54818,1.5483,1.54766,1.54819,2769599986.0
2005-01-31 03:30:00,1.54838,1.54848,1.54795,1.54838,3545399988.0
2005-01-31 03:45:00,1.54847,1.54894,1.54808,1.54855,3553099993.0
2005-01-31 04:00:00,1.54859,1.54887,1.54835,1.54881,4116100004.0
2005-01-31 04:15:00,1.54892,1.54892,1.54821,1.54837,4055099996.0
2005-01-31 04:30:00,1.54862,1.5487,1.54812,1.54842,3056399999.0
2005-01-31 04:45:00,1.54845,1.54865,1.54781,1.54815,3528500007.0
2005-01-31 05:00:00,1.5485,1.54867,1.54789,1.54852,3647599997.0
2005-01-31 05:15:00,1.54848,1.54865,1.54791,1.54855,3396600022.0
2005-01-31 05:30:00,1.54823,1.54858,1.54803,1.54846,3567299997.0
2005-01-31 05:45:00,1.5485,1.54868,1.54792,1.54822,4408600007.0
2005-01-31 06:00:00,1.54824,1.54863,1.54755,1.54844,4818899990.0
2005-01-31 06:15:00,1.54855,1.54878,1.54818,1.54865,3515900010.0
2005-01-31 06:30:00,1.54861,1.54879,1.54774,1.54827,3910600005.0
2005-01-31 06:45:00,1.54831,1.54857,1.54771,1.54834,3724000002.0
2005-01-31 07:00:00,1.54829,1.54852,1.54775,1.54842,2961799999.0
2005-01-31 07:15:00,1.54845,1.54878,1.54813,1.54847,3465700000.0
2005-01-31 07:30:00,1.54841,1.54865,1.54795,1.54835,4415599999.0
2005-01-31 07:45:00,1.54848,1.54869,1.548,1.54821,3483400009.0
2005-01-31 08:00:00,1.54821,1.54863,1.54801,1.54801,3279399991.0
2005-01-31 08:15:00,1.5482,1.5484,1.54793,1.54825,3599099986.0
2005-01-31 08:30:00,1.5483,1.54853,1.54806,1.54827,3985300005.0
2005-01-31 08:45:00,1.54848,1.54858,1.54786,1.54839,3323800003.0
2005-01-31 09:00:00,1.54836,1.54855,1.54804,1.54828,3097900026.0
2005-01-31 09:15:00,1.54833,1.54918,1.54805,1.54886,4016800008.0
2005-01-31 09:30:00,1.54897,1.54918,1.54833,1.54845,4221500000.0
2005-01-31 09:45:00,1.54845,1.54902,1.54833,1.54879,4741800011.0
2005-01-31 10:00:00,1.54891,1.55009,1.5485,1.54993,4999600011.0
2005-01-31 10:15:00,1.54999,1.55062,1.54972,1.54981,4078400000.0
2005-01-31 10:30:00,1.54976,1.55027,1.54962,1.54983,4157599986.0
2005-01-31 10:45:00,1.54996,1.55044,1.54965,1.5502,3701300011.0
2005-01-31 11:00:00,1.55042,1.55074,1.5498,1.55007,4157300006.0
2005-01-31 11:15:00,1.55003,1.55038,1.54888,1.54898,4354200015.0
2005-01-31 11:30:00,1.54887,1.54949,1.54875,1.54922,4847499995.0
2005-01-31 11:45:00,1.54924,1.54984,1.5491,1.54924,4405700013.0
2005-01-31 12:00:00,1.54931,1.54931,1.54819,1.54837,4923199993.0
2005-01-31 12:15:00,1.5485,1.54861,1.54817,1.54827,4051299998.0
2005-01-31 12:30:00,1.54831,1.54862,1.54812,1.54846,4081100002.0
2005-01-31 12:45:00,1.54851,1.54857,1.54784,1.54807,4021600003.0
2005-01-31 13:00:00,1.54822,1.5483,1.54773,1.54812,4175600031.0
2005-01-31 13:15:00,1.54787,1.54832,1.54773,1.54812,4265500015.0
2005-01-31 13:30:00,1.5481,1.54835,1.54693,1.54717,3978299989.0
2005-01-31 13:45:00,1.54757,1.54777,1.54712,1.54742,4204600008.0
2005-01-31 14:00:00,1.54751,1.54791,1.5472,1.54758,4075600004.0
2005-01-31 14:15:00,1.54785,1.5479,1.54676,1.54709,4580300026.0
2005-01-31 14:30:00,1.54711,1.54734,1.54651,1.54703,4294000004.0
2005-01-31 14:45:00,1.54711,1.54744,1.54674,1.54687,4319500020.0
2005-01-31 15:00:00,1.54705,1.54717,1.54675,1.54693,4015700006.0
2005-01-31 15:15:00,1.54701,1.5473,1.54672,1.54705,3375100002.0
2005-01-31 15:30:00,1.54695,1.5474,1.5469,1.54732,3735999999.0
2005-01-31 15:45:00,1.54732,1.54823,1.5471,1.54798,3973399985.0
2005-01-31 16:00:00,1.54799,1.54822,1.54759,1.54796,3931400024.0
2005-01-31 16:15:00,1.54776,1.54803,1.54711,1.54738,4300100014.0
2005-01-31 16:30:00,1.54708,1.54757,1.54632,1.54644,4020500005.0
2005-01-31 16:45:00,1.54656,1.54768,1.54645,1.54761,4483199986.0
2005-01-31 17:00:00,1.54752,1.548,1.5472,1.54787,4356699995.0
2005-01-31 17:15:00,1.5479,1.54811,1.54761,1.54801,3793000005.0
2005-01-31 17:30:00,1.54783,1.5484,1.54766,1.54831,3700700009.0
2005-01-31 17:45:00,1.54835,1.5493,1.54818,1.54874,5518300019.0
2005-01-31 18:00:00,1.54881,1.5499,1.54854,1.5499,25868699904.0
2005-01-31 18:15:00,1.54907,1.5501,1.54886,1.54942,20378700018.0
2005-01-31 18:30:00,1.5496,1.5499,1.54908,1.54912,19884599960.0
2005-01-31 18:45:00,1.54914,1.54974,1.54877,1.54897,13498600010.0
2005-01-31 19:00:00,1.54915,1.54988,1.54901,1.5497,13499400056.0
2005-01-31 19:15:00,1.54974,1.54997,1.54928,1.54928,12196000007.0
2005-01-31 19:30:00,1.5496,1.54985,1.54908,1.5492,12741899991.0
2005-01-31 19:45:00,1.5493,1.54935,1.54891,1.54909,10782699991.0
2005-01-31 20:00:00,1.54916,1.54962,1.54889,1.54932,8326600045.0
2005-01-31 20:15:00,1.54958,1.5499,1.54903,1.54923,10541000019.0
2005-01-31 20:30:00,1.5497,1.5499,1.54902,1.54907,10253500022.0
2005-01-31 20:45:00,1.54911,1.5501,1.5488,1.5499,12443400021.0
2005-01-31 21:00:00,1.5501,1.5501,1.54926,1.54964,12632300042.0
2005-01-31 21:15:00,1.54964,1.54979,1.54909,1.54948,14878100041.0
2005-01-31 21:30:00,1.54934,1.54971,1.54907,1.54916,9609300024.0
2005-01-31 21:45:00,1.54926,1.54998,1.54925,1.54962,10942000029.0
2005-01-31 22:00:00,1.5497,1.54998,1.54867,1.54904,7380700039.0
2005-01-31 22:15:00,1.54885,1.54916,1.54857,1.54888,7519400036.0
2005-01-31 22:30:00,1.54901,1.54924,1.54835,1.54878,7726100021.0
2005-01-31 22:45:00,1.54886,1.54925,1.54851,1.54878,5146200009.0
2005-01-31 23:00:00,1.54897,1.54957,1.54892,1.54945,3998699995.0
2005-01-31 23:15:00,1.54925,1.54951,1.54882,1.54925,4067400014.0
2005-01-31 23:30:00,1.54934,1.54974,1.54894,1.54965,3996300017.0
2005-01-31 23:45:00,1.54947,1.54977,1.54912,1.54963,2968099997.0
2005-02-01 00:00:00,1.54974,1.55017,1.5494,1.54979,4822000013.0
2005-02-01 00:15:00,1.54986,1.54999,1.54946,1.5499,3799100020.0
2005-02-01 00:30:00,1.54984,1.55001,1.54936,1.5499,3286199993.0
2005-02-01 00:45:00,1.54992,1.55001,1.54938,1.5498,4147000013.0
2005-02-01 01:00:00,1.5499,1.55013,1.54946,1.54989,3639100012.0
2005-02-01 01:15:00,1.54983,1.55005,1.54906,1.54985,3251600020.0
2005-02-01 01:30:00,1.54979,1.55003,1.54949,1.54992,3120700012.0
2005-02-01 01:45:00,1.54995,1.54998,1.54932,1.5499,3543000014.0
2005-02-01 02:00:00,1.54982,1.55003,1.54937,1.54994,3955899992.0
2005-02-01 02:15:00,1.55009,1.55034,1.54938,1.55001,3223700005.0
2005-02-01 02:30:00,1.55017,1.55034,1.54979,1.55025,4178699993.0
2005-02-01 02:45:00,1.55014,1.55028,1.54972,1.55007,3499400016.0
2005-02-01 03:00:00,1.55003,1.55037,1.54966,1.55011,3957699982.0
2005-02-01 03:15:00,1.55018,1.5509,1.54986,1.5504,2537999988.0
2005-02-01 03:30:00,1.55026,1.55055,1.55002,1.55038,3212900009.0
2005-02-01 03:45:00,1.55047,1.55072,1.55008,1.55044,3739999991.0
2005-02-01 04:00:00,1.55041,1.55068,1.55009,1.5504,3906700024.0
2005-02-01 04:15:00,1.55045,1.55068,1.54986,1.55042,3610700002.0
2005-02-01 04:30:00,1.55003,1.55065,1.55003,1.55055,3660400027.0
2005-02-01 04:45:00,1.55045,1.55059,1.5499,1.55046,3539500015.0
2005-02-01 05:00:00,1.55029,1.55078,1.54993,1.5505,3803600020.0
2005-02-01 05:15:00,1.55033,1.55055,1.54968,1.55055,3399999987.0
2005-02-01 05:30:00,1.5504,1.55065,1.55001,1.55048,3618100007.0
2005-02-01 05:45:00,1.5505,1.55059,1.55004,1.5505,4505599993.0
2005-02-01 06:00:00,1.55037,1.55075,1.5499,1.55075,3696499998.0
2005-02-01 06:15:00,1.55086,1.55238,1.55071,1.55145,4570500015.0
2005-02-01 06:30:00,1.55124,1.5517,1.551,1.55152,4479100019.0
2005-02-01 06:45:00,1.55133,1.55169,1.55081,1.55125,4401500013.0
2005-02-01 07:00:00,1.5512,1.55197,1.55105,1.55158,4400700016.0
2005-02-01 07:15:00,1.55159,1.55178,1.55097,1.55153,4077200016.0
2005-02-01 07:30:00,1.55132,1.55157,1.55098,1.55135,3592700001.0
2005-02-01 07:45:00,1.5514,1.55169,1.55109,1.55144,3051100003.0
2005-02-01 08:00:00,1.55146,1.55163,1.55103,1.55142,3843100002.0
2005-02-01 08:15:00,1.55148,1.55162,1.55089,1.55145,3409700007.0
2005-02-01 08:30:00,1.55137,1.55159,1.55085,1.55148,3744899988.0
2005-02-01 08:45:00,1.55152,1.55183,1.55109,1.55173,3707100015.0
2005-02-01 09:00:00,1.55163,1.55248,1.55159,1.55232,4593700005.0
2005-02-01 09:15:00,1.55227,1.55243,1.55141,1.55169,3208599993.0
2005-02-01 09:30:00,1.55182,1.55251,1.55147,1.55204,4004100003.0
2005-02-01 09:45:00,1.55189,1.5522,1.55132,1.5516,3490799995.0
2005-02-01 10:00:00,1.55173,1.55257,1.55173,1.55222,4329900021.0
2005-02-01 10:15:00,1.55216,1.55244,1.5519,1.55193,4697900018.0
2005-02-01 10:30:00,1.552,1.552,1.55111,1.55138,4999300017.0
2005-02-01 10:45:00,1.55155,1.55164,1.55103,1.55127,3963599985.0
2005-02-01 11:00:00,1.5514,1.5518,1.5511,1.55176,3100100011.0
2005-02-01 11:15:00,1.55172,1.55198,1.55147,1.5518,4164100012.0
2005-02-01 11:30:00,1.55171,1.55218,1.5513,1.55155,4674900012.0
2005-02-01 11:45:00,1.55141,1.55209,1.5512,1.55182,4664700013.0
2005-02-01 12:00:00,1.55198,1.55225,1.55163,1.552,4813800017.0
2005-02-01 12:15:00,1.55208,1.55236,1.55178,1.55192,4243799999.0
2005-02-01 12:30:00,1.55196,1.5523,1.55159,1.55203,3979399995.0
2005-02-01 12:45:00,1.5521,1.5524,1.5516,1.55184,4409500009.0
2005-02-01 13:00:00,1.55186,1.55195,1.55099,1.55106,3381400010.0
2005-02-01 13:15:00,1.55119,1.55161,1.55102,1.55134,3826400000.0
2005-02-01 13:30:00,1.55129,1.55148,1.55095,1.5512,3913000016.0
2005-02-01 13:45:00,1.5512,1.55155,1.5511,1.55127,3725400001.0
2005-02-01 14:00:00,1.55132,1.55158,1.55103,1.55126,4332300010.0
2005-02-01 14:15:00,1.55136,1.55189,1.55126,1.55169,4883000016.0
2005-02-01 14:30:00,1.55177,1.55179,1.55115,1.55137,4278500010.0
2005-02-01 14:45:00,1.55143,1.55161,1.55098,1.55117,3341300011.0
2005-02-01 15:00:00,1.55123,1.55143,1.55088,1.55112,3666500001.0
2005-02-01 15:15:00,1.55114,1.5514,1.5508,1.55095,3949800007.0
2005-02-01 15:30:00,1.55076,1.5511,1.55048,1.5511,4105100023.0
2005-02-01 15:45:00,1.55098,1.55128,1.55059,1.55107,4351900023.0
2005-02-01 16:00:00,1.55108,1.55292,1.551,1.55267,4768100000.0
2005-02-01 16:15:00,1.55267,1.55293,1.5521,1.55273,3880600007.0
2005-02-01 16:30:00,1.5525,1.55355,1.55236,1.55352,4951300016.0
2005-02-01 16:45:00,1.55352,1.55382,1.55299,1.55333,3997800016.0
2005-02-01 17:00:00,1.55343,1.554,1.55308,1.55381,4620499997.0
2005-02-01 17:15:00,1.55382,1.554,1.55346,1.5537,4221100017.0
2005-02-01 17:30:00,1.55355,1.55399,1.55342,1.55377,4784200012.0
2005-02-01 17:45:00,1.55377,1.55403,1.5535,1.55372,4185900017.0
2005-02-01 18:00:00,1.55397,1.5543,1.5537,1.5543,24164099987.0
2005-02-01 18:15:00,1.5537,1.5547,1.55313,1.5541,19703199989.0
2005-02-01 18:30:00,1.55408,1.5545,1.55359,1.55375,20506400024.0
2005-02-01 18:45:00,1.55375,1.55384,1.55317,1.55349,14098000049.0
2005-02-01 19:00:00,1.55347,1.5545,1.55334,1.55392,11916600022.0
2005-02-01 19:15:00,1.55415,1.55454,1.55334,1.55369,11632500003.0
2005-02-01 19:30:00,1.5537,1.55438,1.55337,1.55345,13940600029.0
2005-02-01 19:45:00,1.55347,1.55389,1.55319,1.5533,11294900030.0
2005-02-01 20:00:00,1.55342,1.55427,1.55316,1.55404,8051500033.0
2005-02-01 20:15:00,1.55401,1.55422,1.55313,1.55325,9991400009.0
2005-02-01 20:30:00,1.5539,1.5539,1.55232,1.55282,11872000013.0
2005-02-01 20:45:00,1.55291,1.5535,1.5524,1.553,14669700053.0
2005-02-01 21:00:00,1.5532,1.55362,1.55273,1.55343,11411800021.0
2005-02-01 21:15:00,1.55343,1.55395,1.5526,1.55395,14088600052.0
2005-02-01 21:30:00,1.55363,1.5538,1.55293,1.5534,11172700011.0
2005-02-01 21:45:00,1.55347,1.55362,1.55246,1.55291,11242500034.0
2005-02-01 22:00:00,1.5529,1.55325,1.55268,1.55268,6848400015.0
2005-02-01 22:15:00,1.55255,1.55279,1.55223,1.55251,7631700004.0
2005-02-01 22:30:00,1.55239,1.55273,1.55222,1.5526,8306200012.0
2005-02-01 22:45:00,1.55242,1.55261,1.55189,1.5522,5551400014.0
2005-02-01 23:00:00,1.55206,1.55314,1.55192,1.55293,3703299998.0
2005-02-01 23:15:00,1.55315,1.55327,1.55247,1.55294,3382000019.0
2005-02-01 23:30:00,1.55295,1.55315,1.55255,1.55305,3108400004.0
2005-02-01 23:45:00,1.55307,1.55333,1.55259,1.55323,2659699999.0
2005-02-02 00:00:00,1.55325,1.5538,1.55283,1.55331,4612099994.0
2005-02-02 00:15:00,1.55333,1.55388,1.55275,1.55373,4156000016.0
2005-02-02 00:30:00,1.55395,1.55395,1.55253,1.55355,3304199997.0
2005-02-02 00:45:00,1.55322,1.554,1.55317,1.55348,4130700008.0
2005-02-02 01:00:00,1.55349,1.55397,1.55316,1.5537,3778900020.0
2005-02-02 01:15:00,1.5537,1.55376,1.55321,1.55338,3405200003.0
2005-02-02 01:30:00,1.55349,1.55372,1.55308,1.55351,4002500007.0
2005-02-02 01:45:00,1.5535,1.55387,1.55318,1.55371,3173800031.0
2005-02-02 02:00:00,1.55369,1.55393,1.55316,1.55392,3253600017.0
2005-02-02 02:15:00,1.55382,1.55419,1.5534,1.55415,4045900013.0
2005-02-02 02:30:00,1.55406,1.55442,1.55361,1.55438,5171500023.0
2005-02-02 02:45:00,1.55439,1.55457,1.55359,1.55382,3397900005.0
2005-02-02 03:00:00,1.55394,1.55412,1.55353,1.55395,4156600008.0
2005-02-02 03:15:00,1.55388,1.554,1.55332,1.55349,3123200003.0
2005-02-02 03:30:00,1.55374,1.55394,1.55327,1.55391,3718400005.0
2005-02-02 03:45:00,1.55393,1.55399,1.55354,1.55379,3932599997.0
2005-02-02 04:00:00,1.55393,1.55429,1.55364,1.55404,4021100034.0
2005-02-02 04:15:00,1.5541,1.55446,1.5538,1.55409,4176100005.0
2005-02-02 04:30:00,1.55393,1.55425,1.55376,1.55425,3229400011.0
2005-02-02 04:45:00,1.55374,1.55435,1.5537,1.5542,3618800010.0
2005-02-02 05:00:00,1.55395,1.55444,1.55372,1.5541,2898799995.0
2005-02-02 05:15:00,1.55412,1.55438,1.5538,1.55428,3778100018.0
2005-02-02 05:30:00,1.55429,1.5543,1.55367,1.55384,3567899992.0
2005-02-02 05:45:00,1.554,1.5543,1.55366,1.55392,4557500016.0
2005-02-02 06:00:00,1.55409,1.55435,1.55376,1.55407,4216800017.0
2005-02-02 06:15:00,1.55393,1.55449,1.55393,1.55408,4479999984.0
2005-02-02 06:30:00,1.55411,1.55439,1.55377,1.55416,4031399991.0
2005-02-02 06:45:00,1.55415,1.55447,1.5539,1.55428,4340500006.0
2005-02-02 07:00:00,1.55425,1.5546,1.55391,1.55436,3560600008.0
2005-02-02 07:15:00,1.55446,1.55446,1.55369,1.55419,3585100010.0
2005-02-02 07:30:00,1.55416,1.55445,1.55359,1.55416,3987800016.0
2005-02-02 07:45:00,1.55412,1.55447,1.55393,1.554,4235900014.0
2005-02-02 08:00:00,1.55407,1.55452,1.55369,1.55422,4454700006.0
2005-02-02 08:15:00,1.55421,1.5545,1.55393,1.55441,3946100001.0
2005-02-02 08:30:00,1.5544,1.55458,1.55411,1.55451,3591200016.0
2005-02-02 08:45:00,1.55446,1.5547,1.55399,1.55445,3697700021.0
2005-02-02 09:00:00,1.55455,1.55486,1.55418,1.55473,4227000004.0
2005-02-02 09:15:00,1.55459,1.55478,1.55415,1.5545,3997300024.0
2005-02-02 09:30:00,1.55438,1.55446,1.55334,1.5536,4059400012.0
2005-02-02 09:45:00,1.55333,1.55366,1.55282,1.55305,4680300007.0
2005-02-02 10:00:00,1.55297,1.5532,1.55253,1.55277,4801800015.0
2005-02-02 10:15:00,1.55268,1.55305,1.55252,1.55284,4660599999.0
2005-02-02 10:30:00,1.553,1.5531,1.55236,1.55272,4299899999.0
2005-02-02 10:45:00,1.55266,1.55273,1.55191,1.55229,4373300021.0
2005-02-02 11:00:00,1.55239,1.5525,1.55197,1.55215,3499200005.0
2005-02-02 11:15:00,1.55217,1.55243,1.55183,1.5521,4196900028.0
2005-02-02 11:30:00,1.55218,1.55239,1.55184,1.55193,5152100016.0
2005-02-02 11:45:00,1.55191,1.55238,1.55185,1.55219,4945100004.0
2005-02-02 12:00:00,1.55232,1.55247,1.55204,1.55219,4516600000.0
2005-02-02 12:15:00,1.55226,1.55242,1.5519,1.55215,4175500013.0
2005-02-02 12:30:00,1.55208,1.55231,1.55163,1.55207,2992799994.0
2005-02-02 12:45:00,1.55206,1.55243,1.55166,1.55172,4266599992.0
2005-02-02 13:00:00,1.55179,1.55203,1.55163,1.55172,3439400000.0
2005-02-02 13:15:00,1.55173,1.55237,1.55165,1.55225,4529900034.0
2005-02-02 13:30:00,1.55231,1.55284,1.55202,1.55282,4537099994.0
2005-02-02 13:45:00,1.55261,1.55315,1.55245,1.55255,4127200025.0
2005-02-02 14:00:00,1.55252,1.55288,1.55199,1.5528,4008700014.0
2005-02-02 14:15:00,1.5528,1.55285,1.55233,1.55271,3779600007.0
2005-02-02 14:30:00,1.55271,1.55293,1.55224,1.55254,3947300012.0
2005-02-02 14:45:00,1.55273,1.55341,1.55273,1.55289,4285200016.0
2005-02-02 15:00:00,1.55314,1.55325,1.55221,1.55235,3862200007.0
2005-02-02 15:15:00,1.55238,1.55287,1.55228,1.5524,3523400013.0
2005-02-02 15:30:00,1.55246,1.55285,1.55231,1.55279,3555700013.0
2005-02-02 15:45:00,1.55284,1.55333,1.55213,1.55217,4160200007.0
2005-02-02 16:00:00,1.55234,1.55238,1.55134,1.55203,5002400021.0
2005-02-02 16:15:00,1.55166,1.55214,1.55095,1.5515,4474399997.0
2005-02-02 16:30:00,1.5513,1.55202,1.5513,1.55183,3546900014.0
2005-02-02 16:45:00,1.55178,1.55206,1.55157,1.5518,4206600012.0
2005-02-02 17:00:00,1.55185,1.55227,1.55154,1.55213,4101500002.0
2005-02-02 17:15:00,1.55227,1.55317,1.55204,1.55311,4557300003.0
2005-02-02 17:30:00,1.55285,1.55332,1.55264,1.55308,4036800021.0
2005-02-02 17:45:00,1.55301,1.55354,1.55301,1.55344,3562300012.0
2005-02-02 18:00:00,1.55335,1.5564,1.55306,1.5556,24412800009.0
2005-02-02 18:15:00,1.55433,1.5556,1.55413,1.55432,20771800014.0
2005-02-02 18:30:00,1.55414,1.55561,1.55408,1.55512,20740600044.0
2005-02-02 18:45:00,1.55525,1.55552,1.55426,1.55498,14428100013.0
2005-02-02 19:00:00,1.5547,1.55605,1.55434,1.55554,12698699983.0
2005-02-02 19:15:00,1.5556,1.55572,1.55481,1.55494,12357300040.0
2005-02-02 19:30:00,1.55491,1.5552,1.55412,1.55445,11279700032.0
2005-02-02 19:45:00,1.55452,1.55466,1.55413,1.55424,10901600050.0
2005-02-02 20:00:00,1.55437,1.55473,1.55398,1.55435,9185100041.0
2005-02-02 20:15:00,1.5544,1.5554,1.55386,1.55418,13897200019.0
2005-02-02 20:30:00,1.5549,1.5552,1.55384,1.55424,11909800015.0
2005-02-02 20:45:00,1.55428,1.55451,1.5539,1.5539,13853800041.0
2005-02-02 21:00:00,1.5539,1.55452,1.5537,1.55443,12411600035.0
2005-02-02 21:15:00,1.55443,1.55538,1.5536,1.55483,13495700056.0
2005-02-02 21:30:00,1.5548,1.55483,1.5537,1.55393,9755900022.0
2005-02-02 21:45:00,1.55393,1.5542,1.55363,1.55373,11331400034.0
2005-02-02 22:00:00,1.55363,1.55387,1.55308,1.55339,7001699997.0
2005-02-02 22:15:00,1.55352,1.55362,1.55299,1.55343,7035300026.0
2005-02-02 22:30:00,1.55338,1.55396,1.55301,1.5534,8860700034.0
2005-02-02 22:45:00,1.55343,1.55383,1.55301,1.55302,5447900013.0
2005-02-02 23:00:00,1.55291,1.55371,1.55291,1.55344,3358400007.0
2005-02-02 23:15:00,1.5536,1.55372,1.55329,1.5536,3959500002.0
2005-02-02 23:30:00,1.55362,1.55373,1.55321,1.55345,3577600023.0
2005-02-02 23:45:00,1.55342,1.55378,1.55313,1.55375,3079900009.0
2005-02-03 00:00:00,1.5537,1.55411,1.55299,1.55356,4377099998.0
2005-02-03 00:15:00,1.55358,1.55385,1.553,1.5533,3662500010.0
2005-02-03 00:30:00,1.55338,1.55367,1.5531,1.55347,2892199998.0
2005-02-03 00:45:00,1.5534,1.55403,1.55284,1.55336,3887600000.0
2005-02-03 01:00:00,1.55323,1.55375,1.55296,1.55375,4225400006.0
2005-02-03 01:15:00,1.55348,1.5541,1.55322,1.5539,3618699995.0
2005-02-03 01:30:00,1.55396,1.55511,1.55371,1.55498,3698300021.0
2005-02-03 01:45:00,1.55503,1.55514,1.55381,1.55487,4023900001.0
2005-02-03 02:00:00,1.55466,1.55526,1.55455,1.55488,3994100021.0
2005-02-03 02:15:00,1.55477,1.55515,1.55394,1.5549,3938500001.0
2005-02-03 02:30:00,1.55505,1.55562,1.55486,1.55526,3524700005.0
2005-02-03 02:45:00,1.55526,1.5553,1.5545,1.55503,3128300009.0
2005-02-03 03:00:00,1.55503,1.55558,1.55482,1.55535,4372100011.0
2005-02-03 03:15:00,1.55557,1.55583,1.55523,1.55536,3258200000.0
2005-02-03 03:30:00,1.55532,1.55555,1.55502,1.55544,3823800004.0
2005-02-03 03:45:00,1.55549,1.55599,1.55507,1.55584,3661800001.0
2005-02-03 04:00:00,1.55653,1.55764,1.55588,1.55663,4580299999.0
2005-02-03 04:15:00,1.55689,1.55749,1.55634,1.55644,3832900025.0
2005-02-03 04:30:00,1.55665,1.55684,1.55616,1.55645,4058500022.0
2005-02-03 04:45:00,1.55635,1.55678,1.5561,1.5564,3586099998.0
2005-02-03 05:00:00,1.55637,1.55661,1.55594,1.5563,3734900010.0
2005-02-03 05:15:00,1.55626,1.55658,1.55555,1.55652,2935899998.0
2005-02-03 05:30:00,1.55636,1.55668,1.55613,1.55644,3531100003.0
2005-02-03 05:45:00,1.55649,1.55665,1.55605,1.5563,4709299996.0
2005-02-03 06:00:00,1.55627,1.55682,1.55596,1.55634,3776600015.0
2005-02-03 06:15:00,1.55634,1.55647,1.55576,1.55636,3183799991.0
2005-02-03 06:30:00,1.55637,1.55653,1.5557,1.55612,2757500015.0
2005-02-03 06:45:00,1.55613,1.55642,1.55584,1.55608,3485299998.0
2005-02-03 07:00:00,1.5561,1.55654,1.55577,1.55644,3329100003.0
2005-02-03 07:15:00,1.5565,1.55667,1.55606,1.55637,4294300022.0
2005-02-03 07:30:00,1.55631,1.55653,1.55583,1.5562,3007099992.0
2005-02-03 07:45:00,1.55598,1.55635,1.55569,1.556,3168400003.0
2005-02-03 08:00:00,1.55605,1.55629,1.55567,1.55582,3767699993.0
2005-02-03 08:15:00,1.55599,1.55647,1.55572,1.55604,3823600010.0
2005-02-03 08:30:00,1.55616,1.55627,1.55559,1.55605,3387499989.0
2005-02-03 08:45:00,1.55618,1.55697,1.55595,1.55639,3578400010.0
2005-02-03 09:00:00,1.55628,1.55635,1.55563,1.55596,3901500001.0
2005-02-03 09:15:00,1.5561,1.55706,1.55571,1.5569,5174200012.0
2005-02-03 09:30:00,1.55693,1.55754,1.55648,1.55686,4868700028.0
2005-02-03 09:45:00,1.55685,1.55705,1.55604,1.55613,3747200019.0
2005-02-03 10:00:00,1.556,1.55625,1.55563,1.55603,4210800016.0
2005-02-03 10:15:00,1.55605,1.55657,1.55575,1.55649,4032900024.0
2005-02-03 10:30:00,1.5565,1.55656,1.55567,1.5559,4293399997.0
2005-02-03 10:45:00,1.556,1.55638,1.55569,1.55569,3669699980.0
2005-02-03 11:00:00,1.55585,1.55635,1.55571,1.55615,4228700014.0
2005-02-03 11:15:00,1.55618,1.55618,1.55544,1.55578,4160100017.0
2005-02-03 11:30:00,1.55578,1.55595,1.55537,1.55555,4924500024.0
2005-02-03 11:45:00,1.55547,1.55586,1.55535,1.5557,4565899993.0
2005-02-03 12:00:00,1.55573,1.55594,1.55519,1.55578,4545100002.0
2005-02-03 12:15:00,1.55598,1.55601,1.55511,1.55534,4154100021.0
2005-02-03 12:30:00,1.55537,1.55563,1.55506,1.55544,4396500005.0
2005-02-03 12:45:00,1.55547,1.556,1.55519,1.55593,4158700005.0
2005-02-03 13:00:00,1.55588,1.55612,1.55538,1.55551,3217300007.0
2005-02-03 13:15:00,1.55568,1.55604,1.5554,1.5559,3968400008.0
2005-02-03 13:30:00,1.55587,1.55601,1.55545,1.55563,3921800009.0
2005-02-03 13:45:00,1.55575,1.55689,1.55544,1.55677,4849299996.0
2005-02-03 14:00:00,1.55684,1.55696,1.5564,1.55644,4152299986.0
2005-02-03 14:15:00,1.55664,1.55707,1.55632,1.55706,4633700018.0
2005-02-03 14:30:00,1.55693,1.55753,1.55672,1.55727,4441500006.0
2005-02-03 14:45:00,1.55715,1.5581,1.55714,1.55762,4745100015.0
2005-02-03 15:00:00,1.55778,1.55856,1.55778,1.55797,4811600015.0
2005-02-03 15:15:00,1.55783,1.55886,1.55767,1.5584,3939300014.0
2005-02-03 15:30:00,1.55843,1.55861,1.55803,1.55826,3774200010.0
2005-02-03 15:45:00,1.55835,1.55943,1.55821,1.55918,4748800009.0
2005-02-03 16:00:00,1.55947,1.55947,1.55801,1.55826,5187500025.0
2005-02-03 16:15:00,1.55792,1.55839,1.55779,1.55826,4021800002.0
2005-02-03 16:30:00,1.55802,1.55841,1.55732,1.55745,3333300007.0
2005-02-03 16:45:00,1.55754,1.55855,1.55753,1.55835,4475300011.0
2005-02-03 17:00:00,1.55842,1.55859,1.55792,1.55813,5040200005.0
2005-02-03 17:15:00,1.55819,1.55859,1.55791,1.55848,3733900015.0
2005-02-03 17:30:00,1.55821,1.55848,1.55772,1.55793,3849900007.0
2005-02-03 17:45:00,1.55788,1.55903,1.55778,1.55881,4102800013.0
2005-02-03 18:00:00,1.55878,1.55898,1.55807,1.5581,22081400125.0
2005-02-03 18:15:00,1.55819,1.5589,1.55763,1.5579,18381400070.0
2005-02-03 18:30:00,1.55802,1.5593,1.5578,1.55789,19596099984.0
2005-02-03 18:45:00,1.55812,1.5588,1.55781,1.55867,14079100036.0
2005-02-03 19:00:00,1.55847,1.55862,1.55787,1.55798,12731400023.0
2005-02-03 19:15:00,1.55796,1.55878,1.55779,1.55843,12640100028.0
2005-02-03 19:30:00,1.55869,1.55908,1.55826,1.55872,11431100017.0
2005-02-03 19:45:00,1.5588,1.55894,1.55841,1.55856,11677700056.0
2005-02-03 20:00:00,1.55869,1.55897,1.55847,1.55868,8848800016.0
2005-02-03 20:15:00,1.55869,1.5594,1.55813,1.55813,11300200021.0
2005-02-03 20:30:00,1.5592,1.5592,1.55834,1.55867,9999399991.0
2005-02-03 20:45:00,1.55895,1.5595,1.5588,1.5595,16020200058.0
2005-02-03 21:00:00,1.5594,1.5602,1.55897,1.55931,13148100053.0
2005-02-03 21:15:00,1.55924,1.55932,1.55843,1.55872,14920500044.0
2005-02-03 21:30:00,1.55862,1.55905,1.55852,1.55869,10439000035.0
2005-02-03 21:45:00,1.55876,1.55923,1.55852,1.5591,10357099999.0
2005-02-03 22:00:00,1.55908,1.55974,1.55885,1.5592,7168600013.0
2005-02-03 22:15:00,1.55897,1.55925,1.55869,1.55913,6965800004.0
2005-02-03 22:30:00,1.55923,1.55943,1.5587,1.55912,8993500005.0
2005-02-03 22:45:00,1.55924,1.55947,1.55863,1.55863,5099600012.0
2005-02-03 23:00:00,1.55851,1.55928,1.55851,1.55907,4231699994.0
2005-02-03 23:15:00,1.55905,1.5593,1.55879,1.55921,3579200018.0
2005-02-03 23:30:00,1.55921,1.55938,1.55871,1.55898,3611100004.0
2005-02-03 23:45:00,1.55882,1.55929,1.55861,1.55927,3369300015.0
2005-02-04 00:00:00,1.55931,1.5595,1.55866,1.55904,4665900017.0
2005-02-04 00:15:00,1.55905,1.55923,1.55865,1.5592,3775899998.0
2005-02-04 00:30:00,1.55913,1.55977,1.55879,1.55957,3563600005.0
2005-02-04 00:45:00,1.55962,1.56027,1.55944,1.5599,3822600008.0
2005-02-04 01:00:00,1.55989,1.56031,1.55958,1.56019,4340400021.0
2005-02-04 01:15:00,1.5603,1.56113,1.5598,1.56018,3534700001.0
2005-02-04 01:30:00,1.56029,1.56045,1.55903,1.5594,3735600001.0
2005-02-04 01:45:00,1.55935,1.55999,1.55911,1.55987,3855300021.0
2005-02-04 02:00:00,1.55987,1.56015,1.5594,1.55978,3364600008.0
2005-02-04 02:15:00,1.55972,1.55993,1.55925,1.55958,3937499990.0
2005-02-04 02:30:00,1.55939,1.55967,1.55889,1.55938,3614700017.0
2005-02-04 02:45:00,1.5594,1.55955,1.55909,1.5594,2942999992.0
2005-02-04 03:00:00,1.55964,1.55964,1.55895,1.55936,3542100007.0
2005-02-04 03:15:00,1.55935,1.55958,1.559,1.55951,2849800013.0
2005-02-04 03:30:00,1.55957,1.55957,1.5584,1.55955,3949999981.0
2005-02-04 03:45:00,1.55957,1.55958,1.55898,1.55929,3148499998.0
2005-02-04 04:00:00,1.55938,1.55953,1.55892,1.55938,4289300021.0
2005-02-04 04:15:00,1.55935,1.55955,1.559,1.55947,3272300004.0
2005-02-04 04:30:00,1.5592,1.55964,1.55892,1.55947,3814900014.0
2005-02-04 04:45:00,1.55931,1.55966,1.55915,1.55943,3917299993.0
2005-02-04 05:00:00,1.55944,1.55968,1.55915,1.55927,3532299988.0
2005-02-04 05:15:00,1.55913,1.55962,1.559,1.55931,4203400016.0
2005-02-04 05:30:00,1.55897,1.55973,1.55897,1.55944,3770700003.0
2005-02-04 05:45:00,1.55955,1.55977,1.55909,1.55949,4235800008.0
2005-02-04 06:00:00,1.55938,1.5598,1.55927,1.55964,4217600006.0
2005-02-04 06:15:00,1.55956,1.55978,1.55906,1.55956,3612400010.0
2005-02-04 06:30:00,1.55939,1.55976,1.55929,1.55955,4297400002.0
2005-02-04 06:45:00,1.55944,1.55971,1.55922,1.55956,4044199996.0
2005-02-04 07:00:00,1.55959,1.55976,1.55916,1.55965,3741800019.0
2005-02-04 07:15:00,1.55953,1.55985,1.55929,1.55961,4467300011.0
2005-02-04 07:30:00,1.55956,1.55993,1.55912,1.5597,3674700011.0
2005-02-04 07:45:00,1.55978,1.56018,1.55941,1.5599,3259200011.0
2005-02-04 08:00:00,1.55975,1.55999,1.55933,1.55973,3663600004.0
2005-02-04 08:15:00,1.55957,1.56017,1.55944,1.56001,3621700006.0
2005-02-04 08:30:00,1.55987,1.56015,1.55962,1.55962,3775100008.0
2005-02-04 08:45:00,1.56005,1.56005,1.5593,1.55969,3381600010.0
2005-02-04 09:00:00,1.55956,1.55968,1.55912,1.55943,3465600009.0
2005-02-04 09:15:00,1.55948,1.55967,1.55877,1.5592,3807200026.0
2005-02-04 09:30:00,1.55919,1.55941,1.55876,1.55887,3812700009.0
2005-02-04 09:45:00,1.55912,1.55916,1.55866,1.55872,4099299994.0
2005-02-04 10:00:00,1.55873,1.55888,1.55779,1.55846,4633100011.0
2005-02-04 10:15:00,1.55842,1.55863,1.55805,1.55829,4409900008.0
2005-02-04 10:30:00,1.55829,1.55853,1.55803,1.55838,4208800016.0
2005-02-04 10:45:00,1.55852,1.55858,1.55807,1.5582,4516800016.0
2005-02-04 11:00:00,1.55842,1.55893,1.55801,1.55881,4435300011.0
2005-02-04 11:15:00,1.55871,1.55901,1.55833,1.55833,4161499997.0
2005-02-04 11:30:00,1.55847,1.55895,1.55814,1.55821,4652899997.0
2005-02-04 11:45:00,1.55832,1.5586,1.55785,1.55829,4410800003.0
2005-02-04 12:00:00,1.5583,1.55902,1.558,1.55868,4376299997.0
2005-02-04 12:15:00,1.55864,1.55885,1.55833,1.55862,4097600008.0
2005-02-04 12:30:00,1.55876,1.55887,1.55826,1.55848,3728500007.0
2005-02-04 12:45:00,1.5585,1.55915,1.55846,1.55863,4391100003.0
2005-02-04 13:00:00,1.55846,1.55873,1.55784,1.55851,3831499998.0
2005-02-04 13:15:00,1.55851,1.55873,1.55796,1.55826,4210800001.0
2005-02-04 13:30:00,1.55829,1.55879,1.55744,1.55758,3871800016.0
2005-02-04 13:45:00,1.55747,1.55748,1.55638,1.5574,4448100016.0
2005-02-04 14:00:00,1.55752,1.55831,1.55737,1.55778,4543500020.0
2005-02-04 14:15:00,1.55792,1.55939,1.55767,1.55937,4767500035.0
2005-02-04 14:30:00,1.55941,1.55947,1.5587,1.55913,4784800027.0
2005-02-04 14:45:00,1.55918,1.5596,1.55887,1.559,3793800001.0
2005-02-04 15:00:00,1.55924,1.55932,1.55854,1.55885,4028899995.0
2005-02-04 15:15:00,1.5587,1.55922,1.55861,1.55908,4773400005.0
2005-02-04 15:30:00,1.55918,1.5592,1.558,1.55865,4112500003.0
2005-02-04 15:45:00,1.55865,1.5594,1.5584,1.55899,4234700016.0
2005-02-04 16:00:00,1.55891,1.5602,1.55859,1.5589,4156800036.0
2005-02-04 16:15:00,1.55884,1.55917,1.55854,1.55875,4466500010.0
2005-02-04 16:30:00,1.55873,1.55902,1.55818,1.55867,5064099998.0
2005-02-04 16:45:00,1.55851,1.55872,1.55753,1.55803,4692300019.0
2005-02-04 17:00:00,1.55822,1.5585,1.55781,1.55833,4482100008.0
2005-02-04 17:15:00,1.55825,1.55843,1.55786,1.55818,4529200004.0
2005-02-04 17:30:00,1.55799,1.55818,1.55731,1.55766,4567999994.0
2005-02-04 17:45:00,1.55746,1.55841,1.55746,1.55829,3931000015.0
2005-02-04 18:00:00,1.55833,1.5593,1.5577,1.55873,25149199965.0
2005-02-04 18:15:00,1.55863,1.5597,1.55858,1.55885,18480000079.0
2005-02-04 18:30:00,1.55882,1.5598,1.55808,1.55865,19658200024.0
2005-02-04 18:45:00,1.55852,1.55883,1.55802,1.55859,14148600042.0
2005-02-04 19:00:00,1.55847,1.55902,1.5577,1.55882,12311200027.0
2005-02-04 19:15:00,1.55892,1.55965,1.55838,1.5591,12422700018.0
2005-02-04 19:30:00,1.5592,1.55971,1.55866,1.55875,13302100030.0
2005-02-04 19:45:00,1.55859,1.55914,1.55775,1.55878,11546900016.0
2005-02-04 20:00:00,1.55882,1.55929,1.55824,1.55915,8669400002.0
2005-02-04 20:15:00,1.55918,1.55974,1.5581,1.55861,10882800012.0
2005-02-04 20:30:00,1.55898,1.55941,1.5579,1.559,12461300034.0
2005-02-04 20:45:00,1.55895,1.5592,1.55761,1.5592,17189000029.0
2005-02-04 21:00:00,1.5589,1.5592,1.55773,1.5579,12346000027.0
2005-02-04 21:15:00,1.55788,1.55821,1.55756,1.55796,13554700030.0
2005-02-04 21:30:00,1.55801,1.55858,1.55765,1.55825,10592000014.0
2005-02-04 21:45:00,1.55852,1.55909,1.55773,1.55881,11098300037.0
2005-02-04 22:00:00,1.55881,1.55881,1.55765,1.55782,6894500017.0
2005-02-04 22:15:00,1.55793,1.55826,1.55736,1.55772,6392200010.0
2005-02-04 22:30:00,1.5577,1.55795,1.55683,1.55758,9142899993.0
2005-02-04 22:45:00,1.55743,1.55828,1.55711,1.55781,5284800000.0
2005-02-04 23:00:00,1.55802,1.55846,1.55764,1.55821,3607199992.0
2005-02-04 23:15:00,1.5583,1.55863,1.55791,1.55854,3121999994.0
2005-02-04 23:30:00,1.55825,1.5589,1.55818,1.55838,4368400010.0
2005-02-04 23:45:00,1.5587,1.55901,1.55817,1.55826,3444700005.0
2005-02-07 00:00:00,1.55819,1.55868,1.55801,1.55842,4161400014.0
2005-02-07 00:15:00,1.55834,1.55878,1.55825,1.55854,4996700000.0
2005-02-07 00:30:00,1.5583,1.55878,1.55818,1.55847,4577500009.0
2005-02-07 00:45:00,1.55853,1.55859,1.55757,1.55804,5088800013.0
2005-02-07 01:00:00,1.55807,1.55814,1.55747,1.55786,4601800023.0
2005-02-07 01:15:00,1.55805,1.55813,1.55732,1.5576,4032500006.0
2005-02-07 01:30:00,1.55772,1.55804,1.55716,1.55774,5032100006.0
2005-02-07 01:45:00,1.55773,1.55827,1.55744,1.55778,4262400011.0
2005-02-07 02:00:00,1.5578,1.55807,1.55721,1.55761,4468400025.0
2005-02-07 02:15:00,1.55772,1.55786,1.55689,1.55739,4792400035.0
2005-02-07 02:30:00,1.55741,1.55767,1.55706,1.55717,3717900000.0
2005-02-07 02:45:00,1.5571,1.5576,1.55689,1.55721,4459700007.0
2005-02-07 03:00:00,1.5572,1.5577,1.5571,1.55765,3800899989.0
2005-02-07 03:15:00,1.55767,1.55832,1.55736,1.55795,4458200016.0
2005-02-07 03:30:00,1.55798,1.55813,1.55732,1.55768,4219199996.0
2005-02-07 03:45:00,1.55762,1.55804,1.55743,1.55782,4921500010.0
2005-02-07 04:00:00,1.55795,1.55802,1.55732,1.55802,3756800017.0
2005-02-07 04:15:00,1.55805,1.55812,1.55749,1.55764,3964100020.0
2005-02-07 04:30:00,1.55755,1.55785,1.55723,1.55747,4081100014.0
2005-02-07 04:45:00,1.55753,1.55761,1.55718,1.5575,2650900001.0
2005-02-07 05:00:00,1.5574,1.55762,1.55719,1.5575,3167700021.0
2005-02-07 05:15:00,1.55734,1.55758,1.55696,1.55755,3739500001.0
2005-02-07 05:30:00,1.5574,1.55827,1.55712,1.55778,3299599998.0
2005-02-07 05:45:00,1.55773,1.55819,1.55728,1.5574,4110500000.0
2005-02-07 06:00:00,1.55752,1.55768,1.55722,1.55748,4429200014.0
2005-02-07 06:15:00,1.55762,1.55804,1.55732,1.55783,3988700019.0
2005-02-07 06:30:00,1.5577,1.5581,1.55752,1.55775,3924899992.0
2005-02-07 06:45:00,1.55787,1.55824,1.55732,1.55793,3907400012.0
2005-02-07 07:00:00,1.55788,1.55813,1.55736,1.55755,3918399978.0
2005-02-07 07:15:00,1.55763,1.5579,1.55725,1.55775,3932899998.0
2005-02-07 07:30:00,1.55779,1.55781,1.55679,1.5574,3657699998.0
2005-02-07 07:45:00,1.55748,1.55755,1.55701,1.55725,4287299989.0
2005-02-07 08:00:00,1.55722,1.55784,1.5571,1.55763,4188200004.0
2005-02-07 08:15:00,1.55759,1.55812,1.55746,1.55766,3365200014.0
2005-02-07 08:30:00,1.55753,1.5578,1.55741,1.55766,3941000018.0
2005-02-07 08:45:00,1.5577,1.55814,1.55735,1.55763,3516500002.0
2005-02-07 09:00:00,1.55766,1.55799,1.55745,1.55763,3965399998.0
2005-02-07 09:15:00,1.55762,1.5578,1.55712,1.55727,4329000015.0
2005-02-07 09:30:00,1.55743,1.55758,1.55689,1.55745,4437600021.0
2005-02-07 09:45:00,1.55744,1.55772,1.55723,1.55724,4796399999.0
2005-02-07 10:00:00,1.55735,1.55756,1.5571,1.55731,4461500011.0
2005-02-07 10:15:00,1.55739,1.55744,1.5568,1.55715,4279399996.0
2005-02-07 10:30:00,1.55715,1.55749,1.5565,1.55684,4739800039.0
2005-02-07 10:45:00,1.55687,1.55753,1.55685,1.55722,4409399999.0
2005-02-07 11:00:00,1.55732,1.55785,1.55686,1.5577,4756100005.0
2005-02-07 11:15:00,1.55777,1.55846,1.55767,1.55774,4972000007.0
2005-02-07 11:30:00,1.55788,1.55829,1.55761,1.55791,4977000033.0
2005-02-07 11:45:00,1.55805,1.55817,1.55765,1.5577,4466900012.0
2005-02-07 12:00:00,1.55776,1.55797,1.55727,1.55757,4667000002.0
2005-02-07 12:15:00,1.55768,1.55829,1.55749,1.55796,4386900016.0
2005-02-07 12:30:00,1.55806,1.55828,1.5576,1.55807,4150300000.0
2005-02-07 12:45:00,1.55792,1.5585,1.55781,1.55805,4150000001.0
2005-02-07 13:00:00,1.5581,1.55887,1.55778,1.55872,3917300015.0
2005-02-07 13:15:00,1.55876,1.55971,1.55865,1.55928,4626000004.0
2005-02-07 13:30:00,1.55922,1.55953,1.55849,1.55876,3778700009.0
2005-02-07 13:45:00,1.55889,1.55904,1.55841,1.55871,4718200015.0
2005-02-07 14:00:00,1.5588,1.55898,1.55828,1.55836,4700600024.0
2005-02-07 14:15:00,1.55835,1.5586,1.55804,1.55845,4365400006.0
2005-02-07 14:30:00,1.55845,1.55907,1.55831,1.55862,4096800022.0
2005-02-07 14:45:00,1.55882,1.55898,1.55835,1.55851,3277299980.0
2005-02-07 15:00:00,1.55873,1.559,1.55821,1.559,4050200006.0
2005-02-07 15:15:00,1.55896,1.55975,1.55859,1.5595,3734600006.0
2005-02-07 15:30:00,1.55974,1.56012,1.55953,1.55997,4051100006.0
2005-02-07 15:45:00,1.55977,1.56015,1.55952,1.55969,4842400010.0
2005-02-07 16:00:00,1.55967,1.55996,1.55945,1.5597,4198800011.0
2005-02-07 16:15:00,1.55937,1.55983,1.5592,1.55976,4236400030.0
2005-02-07 16:30:00,1.55956,1.56033,1.55936,1.56028,3555200000.0
2005-02-07 16:45:00,1.56049,1.56088,1.56013,1.56048,4371500005.0
2005-02-07 17:00:00,1.56037,1.56061,1.5599,1.5605,4467399999.0
2005-02-07 17:15:00,1.56046,1.56063,1.56002,1.56044,4090999990.0
2005-02-07 17:30:00,1.56048,1.56064,1.55998,1.56029,4339099995.0
2005-02-07 17:45:00,1.56019,1.56057,1.56007,1.56026,4508799981.0
2005-02-07 18:00:00,1.56013,1.5625,1.55898,1.5617,24272200084.0
2005-02-07 18:15:00,1.5592,1.5619,1.55914,1.5594,20367700001.0
2005-02-07 18:30:00,1.55936,1.5616,1.55918,1.55993,19255800079.0
2005-02-07 18:45:00,1.55991,1.56105,1.55953,1.56073,13766100022.0
2005-02-07 19:00:00,1.56066,1.56219,1.56054,1.56151,13530199984.0
2005-02-07 19:15:00,1.56165,1.56189,1.5609,1.56106,13229400040.0
2005-02-07 19:30:00,1.56125,1.56157,1.56066,1.56104,13765100010.0
2005-02-07 19:45:00,1.56093,1.56158,1.56055,1.56148,11075900018.0
2005-02-07 20:00:00,1.5615,1.56157,1.56008,1.56082,8968400001.0
2005-02-07 20:15:00,1.56091,1.5612,1.5602,1.5604,14117300027.0
2005-02-07 20:30:00,1.56058,1.56092,1.55995,1.56027,12056100035.0
2005-02-07 20:45:00,1.56021,1.5608,1.56012,1.5608,17414199995.0
2005-02-07 21:00:00,1.5606,1.5608,1.55988,1.56033,12952600001.0
2005-02-07 21:15:00,1.56026,1.5606,1.55973,1.56007,13312300027.0
2005-02-07 21:30:00,1.5602,1.5606,1.55986,1.56015,10436600016.0
2005-02-07 21:45:00,1.56011,1.56073,1.55984,1.56035,11602300031.0
2005-02-07 22:00:00,1.56058,1.56071,1.56007,1.56041,6932500030.0
2005-02-07 22:15:00,1.56029,1.5606,1.56003,1.56018,6943600006.0
2005-02-07 22:30:00,1.56025,1.56083,1.55996,1.56071,8672500000.0
2005-02-07 22:45:00,1.56053,1.56113,1.56021,1.56045,4917000009.0
2005-02-07 23:00:00,1.56051,1.56114,1.56012,1.56075,4600900018.0
2005-02-07 23:15:00,1.56091,1.56129,1.56076,1.56102,3496899997.0
2005-02-07 23:30:00,1.56102,1.56191,1.56069,1.56176,4036099996.0
2005-02-07 23:45:00,1.56158,1.56191,1.56137,1.56183,3214000005.0
2005-02-08 00:00:00,1.5619,1.5622,1.56117,1.5619,4141800012.0
2005-02-08 00:15:00,1.56163,1.56218,1.56129,1.56201,4216399995.0
2005-02-08 00:30:00,1.56215,1.56215,1.56166,1.56178,3384299990.0
2005-02-08 00:45:00,1.56183,1.5625,1.56171,1.5623,3647500005.0
2005-02-08 01:00:00,1.56227,1.56244,1.56158,1.56203,3995799997.0
2005-02-08 01:15:00,1.56206,1.56218,1.56162,1.56191,3807500012.0
2005-02-08 01:30:00,1.56203,1.56236,1.56137,1.56183,3791300014.0
2005-02-08 01:45:00,1.56166,1.56218,1.56147,1.56187,3432200012.0
2005-02-08 02:00:00,1.56195,1.56203,1.56133,1.56149,4397599998.0
2005-02-08 02:15:00,1.5615,1.56184,1.56093,1.56176,3913299994.0
2005-02-08 02:30:00,1.56142,1.56178,1.56096,1.56109,4604500009.0
2005-02-08 02:45:00,1.56118,1.56138,1.56076,1.56113,3456999997.0
2005-02-08 03:00:00,1.56119,1.56124,1.56025,1.56042,4042200003.0
2005-02-08 03:15:00,1.56043,1.56114,1.56015,1.56096,3655600010.0
2005-02-08 03:30:00,1.56104,1.56192,1.5608,1.56162,4221800011.0
2005-02-08 03:45:00,1.56157,1.56226,1.5611,1.56203,4221299993.0
2005-02-08 04:00:00,1.56204,1.56217,1.56145,1.56156,4597900000.0
2005-02-08 04:15:00,1.56207,1.56225,1.56173,1.56192,4770700010.0
2005-02-08 04:30:00,1.56167,1.5623,1.5613,1.56151,4494000002.0
2005-02-08 04:45:00,1.56167,1.56217,1.56119,1.56149,3963200010.0
2005-02-08 05:00:00,1.56127,1.56225,1.56127,1.562,4263200006.0
2005-02-08 05:15:00,1.56237,1.56245,1.56164,1.56174,3453600000.0
2005-02-08 05:30:00,1.56168,1.56226,1.56157,1.56223,4762300000.0
2005-02-08 05:45:00,1.56215,1.56231,1.56182,1.56208,4220500001.0
2005-02-08 06:00:00,1.56213,1.56248,1.56171,1.56178,4817100007.0
2005-02-08 06:15:00,1.56191,1.56223,1.56133,1.56205,4253400004.0
2005-02-08 06:30:00,1.56184,1.56217,1.56144,1.5619,3780099971.0
2005-02-08 06:45:00,1.56176,1.56208,1.56162,1.56177,3682900011.0
2005-02-08 07:00:00,1.56167,1.56195,1.56147,1.56167,3739800011.0
2005-02-08 07:15:00,1.5612,1.56191,1.56119,1.56158,3650600007.0
2005-02-08 07:30:00,1.5616,1.56198,1.56134,1.56179,3840000003.0
2005-02-08 07:45:00,1.56191,1.56209,1.56155,1.5618,3668700012.0
2005-02-08 08:00:00,1.56191,1.5622,1.5615,1.56184,3563700012.0
2005-02-08 08:15:00,1.56211,1.56214,1.56132,1.56171,3026500012.0
2005-02-08 08:30:00,1.56162,1.56215,1.56154,1.56181,3100600007.0
2005-02-08 08:45:00,1.56183,1.56303,1.5616,1.56259,3830400015.0
2005-02-08 09:00:00,1.56258,1.56279,1.56223,1.56251,4062100025.0
2005-02-08 09:15:00,1.56259,1.56288,1.56234,1.56242,3635300005.0
2005-02-08 09:30:00,1.56242,1.56311,1.5623,1.56244,3571400004.0
2005-02-08 09:45:00,1.5627,1.5629,1.56224,1.56245,3844399997.0
2005-02-08 10:00:00,1.56245,1.56265,1.56173,1.56173,4104200004.0
2005-02-08 10:15:00,1.56172,1.5618,1.56047,1.56083,4260900005.0
2005-02-08 10:30:00,1.56075,1.56095,1.56019,1.56061,4313200014.0
2005-02-08 10:45:00,1.56065,1.56096,1.5601,1.5601,4476000012.0
2005-02-08 11:00:00,1.56042,1.56042,1.55876,1.55925,4387800017.0
2005-02-08 11:15:00,1.55915,1.55959,1.55883,1.55888,4548500025.0
2005-02-08 11:30:00,1.55911,1.55944,1.55889,1.55924,5344900021.0
2005-02-08 11:45:00,1.55928,1.55949,1.55882,1.55902,4808000022.0
2005-02-08 12:00:00,1.55917,1.55935,1.55883,1.55919,4970900016.0
2005-02-08 12:15:00,1.55938,1.5595,1.55888,1.55896,3705699983.0
2005-02-08 12:30:00,1.55904,1.55943,1.55897,1.55933,4120000004.0
2005-02-08 12:45:00,1.55918,1.55972,1.55911,1.55949,4440400011.0
2005-02-08 13:00:00,1.55952,1.55966,1.55917,1.55954,3666100006.0
2005-02-08 13:15:00,1.55953,1.55988,1.55917,1.55962,4105400007.0
2005-02-08 13:30:00,1.5596,1.5598,1.55896,1.55912,4287700002.0
2005-02-08 13:45:00,1.55903,1.55963,1.5589,1.55924,4798000015.0
2005-02-08 14:00:00,1.55933,1.55957,1.55898,1.5593,4306100024.0
2005-02-08 14:15:00,1.55939,1.55989,1.55932,1.55955,4181899998.0
2005-02-08 14:30:00,1.55958,1.55992,1.55916,1.5595,4615200000.0
2005-02-08 14:45:00,1.55951,1.55952,1.55906,1.55929,3330000011.0
2005-02-08 15:00:00,1.55932,1.55944,1.55855,1.55862,3760200014.0
2005-02-08 15:15:00,1.55882,1.55902,1.55829,1.55878,3887900003.0
2005-02-08 15:30:00,1.55879,1.55912,1.55857,1.55897,3658300013.0
2005-02-08 15:45:00,1.5589,1.55901,1.55835,1.55852,4050500018.0
2005-02-08 16:00:00,1.55845,1.55845,1.55781,1.5583,4229800002.0
2005-02-08 16:15:00,1.55822,1.55901,1.55798,1.55851,3993800009.0
2005-02-08 16:30:00,1.55831,1.55858,1.55794,1.55829,4026600012.0
2005-02-08 16:45:00,1.55824,1.55869,1.55804,1.55845,4852900004.0
2005-02-08 17:00:00,1.55843,1.55912,1.55813,1.55893,4907600014.0
2005-02-08 17:15:00,1.55891,1.55923,1.55871,1.55892,4453600006.0
2005-02-08 17:30:00,1.55874,1.5596,1.55852,1.55943,4837600030.0
2005-02-08 17:45:00,1.55933,1.55963,1.55892,1.55938,3939999995.0
2005-02-08 18:00:00,1.55938,1.5602,1.55892,1.56,17919600031.0
2005-02-08 18:15:00,1.55928,1.5598,1.5587,1.55944,21041300137.0
2005-02-08 18:30:00,1.5594,1.55982,1.55866,1.55929,19305200030.0
2005-02-08 18:45:00,1.55944,1.55997,1.55886,1.55952,14208500019.0
2005-02-08 19:00:00,1.55949,1.56021,1.55928,1.55995,13470000019.0
2005-02-08 19:15:00,1.55985,1.55993,1.55834,1.5585,13273800046.0
2005-02-08 19:30:00,1.5596,1.5596,1.55834,1.55883,12030700013.0
2005-02-08 19:45:00,1.5588,1.55927,1.55846,1.55926,11762000043.0
2005-02-08 20:00:00,1.55928,1.55965,1.55874,1.55929,8762400042.0
2005-02-08 20:15:00,1.5592,1.5598,1.55897,1.55911,11483300001.0
2005-02-08 20:30:00,1.5598,1.5598,1.55898,1.55906,10911099993.0
2005-02-08 20:45:00,1.55925,1.5598,1.55896,1.5597,14441700014.0
2005-02-08 21:00:00,1.5596,1.5598,1.55898,1.55936,12825000042.0
2005-02-08 21:15:00,1.55935,1.55964,1.55878,1.55932,13432299993.0
2005-02-08 21:30:00,1.55919,1.55965,1.55878,1.55881,10886000000.0
2005-02-08 21:45:00,1.55883,1.55948,1.55853,1.55924,11088000006.0
2005-02-08 22:00:00,1.55947,1.55972,1.55902,1.55947,6655599995.0
2005-02-08 22:15:00,1.55945,1.55957,1.55872,1.5592,6618599993.0
2005-02-08 22:30:00,1.55911,1.55935,1.55869,1.55917,7946700007.0
2005-02-08 22:45:00,1.55913,1.55943,1.55863,1.55892,5015800021.0
2005-02-08 23:00:00,1.55893,1.55923,1.55851,1.55881,3822700013.0
2005-02-08 23:15:00,1.55874,1.55923,1.55864,1.55892,3466199992.0
2005-02-08 23:30:00,1.55911,1.55938,1.55844,1.55862,4238100013.0
2005-02-08 23:45:00,1.55898,1.55933,1.55873,1.55895,3032500005.0
2005-02-09 00:00:00,1.55898,1.55936,1.5583,1.55932,4054499993.0
2005-02-09 00:15:00,1.55947,1.5597,1.55883,1.55943,4584300014.0
2005-02-09 00:30:00,1.55946,1.55971,1.55902,1.55937,3279899998.0
2005-02-09 00:45:00,1.5593,1.55948,1.559,1.55927,3698099986.0
2005-02-09 01:00:00,1.55911,1.55941,1.55872,1.5593,3848100016.0
2005-02-09 01:15:00,1.5593,1.5595,1.55882,1.55917,2811200005.0
2005-02-09 01:30:00,1.5592,1.5595,1.55886,1.5593,3870000011.0
2005-02-09 01:45:00,1.5593,1.55943,1.55881,1.55919,3500200000.0
2005-02-09 02:00:00,1.55927,1.55946,1.5585,1.55946,3952400019.0
2005-02-09 02:15:00,1.5592,1.55962,1.55903,1.55948,3725899977.0
2005-02-09 02:30:00,1.55929,1.55987,1.55916,1.55978,4155500008.0
2005-02-09 02:45:00,1.5597,1.55998,1.55922,1.5598,3875900005.0
2005-02-09 03:00:00,1.5597,1.55991,1.55916,1.55939,3543900000.0
2005-02-09 03:15:00,1.55947,1.55964,1.55911,1.55939,2767800013.0
2005-02-09 03:30:00,1.55948,1.55963,1.55897,1.55955,3886900019.0
2005-02-09 03:45:00,1.55954,1.55993,1.55903,1.5599,3273700009.0
2005-02-09 04:00:00,1.55981,1.56035,1.55959,1.5596,4166700016.0
2005-02-09 04:15:00,1.56002,1.5601,1.55921,1.55978,3893700004.0
2005-02-09 04:30:00,1.55988,1.56003,1.55944,1.55965,4170199991.0
2005-02-09 04:45:00,1.55963,1.56015,1.55963,1.55987,3578100003.0
2005-02-09 05:00:00,1.55981,1.56008,1.5594,1.55981,4318299989.0
2005-02-09 05:15:00,1.55974,1.56015,1.55957,1.55987,3151299994.0
2005-02-09 05:30:00,1.5601,1.56016,1.55945,1.55973,3177100008.0
2005-02-09 05:45:00,1.56005,1.56019,1.5595,1.5601,4696599998.0
2005-02-09 06:00:00,1.5601,1.56028,1.55955,1.55999,4409200005.0
2005-02-09 06:15:00,1.55958,1.56019,1.55951,1.55968,3814800014.0
2005-02-09 06:30:00,1.55974,1.56028,1.55938,1.56002,3332599999.0
2005-02-09 06:45:00,1.55999,1.56025,1.55982,1.55999,3569100015.0
2005-02-09 07:00:00,1.56,1.56021,1.55949,1.5601,3777299997.0
2005-02-09 07:15:00,1.56023,1.56052,1.55962,1.55973,4189600004.0
2005-02-09 07:30:00,1.55968,1.56,1.55928,1.56,4007100005.0
2005-02-09 07:45:00,1.55983,1.55983,1.55905,1.55905,3741299999.0
2005-02-09 08:00:00,1.55896,1.55915,1.55835,1.55865,3846000001.0
2005-02-09 08:15:00,1.55867,1.55909,1.55838,1.55863,3986400014.0
2005-02-09 08:30:00,1.55865,1.5588,1.5581,1.55875,3490300001.0
2005-02-09 08:45:00,1.55881,1.55891,1.55819,1.55851,3910700009.0
2005-02-09 09:00:00,1.55839,1.55874,1.5582,1.55836,3789799998.0
2005-02-09 09:15:00,1.55839,1.55916,1.55818,1.55869,3735100010.0
2005-02-09 09:30:00,1.5589,1.55899,1.55725,1.55736,3184000015.0
2005-02-09 09:45:00,1.55724,1.55754,1.55692,1.55719,4235900016.0
2005-02-09 10:00:00,1.55712,1.55727,1.55617,1.55683,4965800008.0
2005-02-09 10:15:00,1.5569,1.557,1.55623,1.55678,4435200000.0
2005-02-09 10:30:00,1.55682,1.55729,1.5565,1.55653,4747600013.0
2005-02-09 10:45:00,1.5566,1.5569,1.55633,1.55652,4246400006.0
2005-02-09 11:00:00,1.55662,1.5567,1.55607,1.55639,4090700014.0
2005-02-09 11:15:00,1.5564,1.55682,1.55605,1.5566,4816600020.0
2005-02-09 11:30:00,1.55652,1.55697,1.55553,1.55667,4947199987.0
2005-02-09 11:45:00,1.55669,1.55845,1.55669,1.55828,4423700032.0
2005-02-09 12:00:00,1.55851,1.55851,1.55705,1.55759,4224400014.0
2005-02-09 12:15:00,1.55766,1.5579,1.55726,1.55763,4055600020.0
2005-02-09 12:30:00,1.55795,1.55837,1.55772,1.55798,3818099993.0
2005-02-09 12:45:00,1.55792,1.5581,1.55753,1.55774,4849500006.0
2005-02-09 13:00:00,1.55781,1.55805,1.55718,1.55742,4035700004.0
2005-02-09 13:15:00,1.55751,1.55768,1.557,1.55734,4349299987.0
2005-02-09 13:30:00,1.5574,1.55745,1.55692,1.5571,3753200008.0
2005-02-09 13:45:00,1.55696,1.55738,1.55684,1.55727,4543200004.0
2005-02-09 14:00:00,1.55736,1.55741,1.55654,1.55686,4597100028.0
2005-02-09 14:15:00,1.55692,1.55709,1.55641,1.55673,4573400004.0
2005-02-09 14:30:00,1.55669,1.55697,1.55642,1.5567,4166100005.0
2005-02-09 14:45:00,1.55683,1.55714,1.55644,1.5569,3888900019.0
2005-02-09 15:00:00,1.55703,1.55725,1.5565,1.55706,4247200019.0
2005-02-09 15:15:00,1.55699,1.55759,1.55681,1.55746,4312100003.0
2005-02-09 15:30:00,1.55746,1.55779,1.55702,1.55776,3357400009.0
2005-02-09 15:45:00,1.55772,1.55809,1.55742,1.55784,4322000009.0
2005-02-09 16:00:00,1.55787,1.55799,1.55738,1.55785,4395299988.0
2005-02-09 16:15:00,1.55744,1.55793,1.55724,1.5578,4937300006.0
2005-02-09 16:30:00,1.5576,1.558,1.55745,1.558,4009100016.0
2005-02-09 16:45:00,1.55796,1.55847,1.55772,1.55831,4442400006.0
2005-02-09 17:00:00,1.55818,1.55841,1.55756,1.55774,4712300026.0
2005-02-09 17:15:00,1.55788,1.5583,1.55762,1.55793,4126900009.0
2005-02-09 17:30:00,1.55761,1.55797,1.55699,1.55734,3838400022.0
2005-02-09 17:45:00,1.55738,1.55749,1.55693,1.55701,4076200013.0
2005-02-09 18:00:00,1.55715,1.5577,1.55651,1.5576,25973300103.0
2005-02-09 18:15:00,1.55702,1.5576,1.55655,1.55664,11765900033.0
2005-02-09 18:30:00,1.55644,1.5574,1.55644,1.55668,18133099995.0
2005-02-09 18:45:00,1.55674,1.55746,1.5566,1.55727,14000700025.0
2005-02-09 19:00:00,1.55735,1.55755,1.55691,1.55746,12300600009.0
2005-02-09 19:15:00,1.55745,1.5575,1.55664,1.55693,12851900035.0
2005-02-09 19:30:00,1.55713,1.5574,1.55669,1.55701,12626000036.0
2005-02-09 19:45:00,1.5572,1.55735,1.55691,1.55701,10895800026.0
2005-02-09 20:00:00,1.55705,1.55734,1.55638,1.5566,9762400015.0
2005-02-09 20:15:00,1.5566,1.557,1.55608,1.55619,13102900006.0
2005-02-09 20:30:00,1.5564,1.55681,1.55618,1.55656,12325900046.0
2005-02-09 20:45:00,1.55651,1.5579,1.55637,1.5577,18304000008.0
2005-02-09 21:00:00,1.5577,1.5577,1.55631,1.55647,10751700031.0
2005-02-09 21:15:00,1.55659,1.5579,1.55626,1.55645,15178000045.0
2005-02-09 21:30:00,1.55655,1.55735,1.5563,1.55702,11494200032.0
2005-02-09 21:45:00,1.55737,1.55775,1.55698,1.55747,11712600009.0
2005-02-09 22:00:00,1.55744,1.55765,1.55694,1.55749,7164100014.0
2005-02-09 22:15:00,1.55752,1.55778,1.55715,1.55743,6993600019.0
2005-02-09 22:30:00,1.55725,1.55779,1.55694,1.5573,8431400010.0
2005-02-09 22:45:00,1.55737,1.5576,1.55701,1.55701,4728100002.0
2005-02-09 23:00:00,1.55691,1.55775,1.55691,1.55744,3552400000.0
2005-02-09 23:15:00,1.55751,1.55776,1.55732,1.55753,3916700015.0
2005-02-09 23:30:00,1.5576,1.55788,1.55726,1.55767,3954500001.0
2005-02-09 23:45:00,1.55764,1.55775,1.55724,1.55761,3166500003.0
2005-02-10 00:00:00,1.55775,1.55807,1.55726,1.55775,3933400001.0
2005-02-10 00:15:00,1.55755,1.55815,1.55734,1.55776,3890200015.0
2005-02-10 00:30:00,1.55797,1.5581,1.55729,1.5575,4506900024.0
2005-02-10 00:45:00,1.55787,1.55819,1.55746,1.558,3939900010.0
2005-02-10 01:00:00,1.55806,1.55815,1.55708,1.55785,4150100021.0
2005-02-10 01:15:00,1.55778,1.55793,1.55722,1.55788,3465400014.0
2005-02-10 01:30:00,1.5579,1.55798,1.55715,1.55768,3267200011.0
2005-02-10 01:45:00,1.55754,1.55831,1.55754,1.55817,3171600006.0
2005-02-10 02:00:00,1.55812,1.55822,1.55738,1.55801,4061600008.0
2005-02-10 02:15:00,1.55799,1.55822,1.55767,1.558,3804500028.0
2005-02-10 02:30:00,1.55761,1.55797,1.5571,1.5575,3018699999.0
2005-02-10 02:45:00,1.55752,1.55773,1.55721,1.55745,3624199985.0
2005-02-10 03:00:00,1.55753,1.55792,1.55724,1.55749,3039800017.0
2005-02-10 03:15:00,1.55762,1.55831,1.55738,1.55794,2773199998.0
2005-02-10 03:30:00,1.55762,1.55789,1.55707,1.55777,3159200016.0
2005-02-10 03:45:00,1.55785,1.55846,1.55747,1.558,3985100005.0
2005-02-10 04:00:00,1.55805,1.5581,1.55764,1.5578,3259500004.0
2005-02-10 04:15:00,1.558,1.55845,1.55761,1.55818,3868700000.0
2005-02-10 04:30:00,1.55803,1.55841,1.55765,1.5583,3356699997.0
2005-02-10 04:45:00,1.55825,1.55843,1.55756,1.55798,3417900006.0
2005-02-10 05:00:00,1.55801,1.55835,1.55748,1.55807,3764900011.0
2005-02-10 05:15:00,1.55826,1.55841,1.5575,1.55765,3883600008.0
2005-02-10 05:30:00,1.55785,1.55851,1.55785,1.55813,3811300002.0
2005-02-10 05:45:00,1.55824,1.55866,1.55808,1.55834,4326800008.0
2005-02-10 06:00:00,1.55829,1.55851,1.55752,1.55783,4127000020.0
2005-02-10 06:15:00,1.55814,1.55835,1.5575,1.55813,3992100027.0
2005-02-10 06:30:00,1.55807,1.55836,1.55723,1.55812,4496800014.0
2005-02-10 06:45:00,1.55815,1.55844,1.55729,1.5581,4386600016.0
2005-02-10 07:00:00,1.55826,1.55853,1.55761,1.55809,3635200020.0
2005-02-10 07:15:00,1.55808,1.55838,1.55729,1.55807,3932399998.0
2005-02-10 07:30:00,1.5577,1.5585,1.55741,1.55811,3673599999.0
2005-02-10 07:45:00,1.55809,1.55831,1.55741,1.55791,4694100011.0
2005-02-10 08:00:00,1.55776,1.55805,1.55719,1.55763,3925100005.0
2005-02-10 08:15:00,1.55765,1.55779,1.5573,1.55761,2874800008.0
2005-02-10 08:30:00,1.55756,1.55772,1.55669,1.55669,4004100023.0
2005-02-10 08:45:00,1.5565,1.55673,1.55575,1.55578,3990299996.0
2005-02-10 09:00:00,1.55583,1.55638,1.55523,1.55567,3683200001.0
2005-02-10 09:15:00,1.55594,1.55658,1.5556,1.55618,4243100013.0
2005-02-10 09:30:00,1.55652,1.55698,1.5563,1.55643,3963600004.0
2005-02-10 09:45:00,1.5567,1.55685,1.55605,1.55605,3868100003.0
2005-02-10 10:00:00,1.55593,1.55631,1.55569,1.55587,3973500016.0
2005-02-10 10:15:00,1.55593,1.55666,1.55579,1.55612,4494299998.0
2005-02-10 10:30:00,1.5563,1.55695,1.55605,1.55674,4290599990.0
2005-02-10 10:45:00,1.55676,1.55691,1.55624,1.5564,3951300008.0
2005-02-10 11:00:00,1.55648,1.55701,1.55629,1.55672,4009000014.0
2005-02-10 11:15:00,1.55663,1.55692,1.55639,1.55657,4644200013.0
2005-02-10 11:30:00,1.55668,1.55678,1.5563,1.55659,4836799985.0
2005-02-10 11:45:00,1.55666,1.55693,1.5561,1.55634,4858000006.0
2005-02-10 12:00:00,1.55645,1.55654,1.55588,1.55589,4443100009.0
2005-02-10 12:15:00,1.55594,1.55642,1.55574,1.55586,4074800004.0
2005-02-10 12:30:00,1.55584,1.55637,1.55574,1.55627,4275200003.0
2005-02-10 12:45:00,1.55611,1.55661,1.55601,1.55652,4000300011.0
2005-02-10 13:00:00,1.55648,1.557,1.55642,1.5567,3838900003.0
2005-02-10 13:15:00,1.55664,1.55695,1.55652,1.55684,3615400007.0
2005-02-10 13:30:00,1.55672,1.55706,1.5565,1.55702,4290100018.0
2005-02-10 13:45:00,1.557,1.55766,1.55662,1.55742,3896299991.0
2005-02-10 14:00:00,1.55741,1.55802,1.55676,1.55678,4996300012.0
2005-02-10 14:15:00,1.55679,1.55714,1.55667,1.55692,5070200015.0
2005-02-10 14:30:00,1.55699,1.55807,1.55669,1.55775,4869000002.0
2005-02-10 14:45:00,1.55786,1.55894,1.55771,1.55882,4250799995.0
2005-02-10 15:00:00,1.55876,1.55891,1.55833,1.5585,4244400011.0
2005-02-10 15:15:00,1.55852,1.55915,1.55826,1.55872,4843000005.0
2005-02-10 15:30:00,1.55907,1.55974,1.55876,1.55903,4553300031.0
2005-02-10 15:45:00,1.55902,1.55919,1.55762,1.55778,4800300009.0
2005-02-10 16:00:00,1.558,1.55805,1.55747,1.55797,4617500021.0
2005-02-10 16:15:00,1.55753,1.55835,1.55753,1.55812,5035100013.0
2005-02-10 16:30:00,1.55818,1.55844,1.55773,1.55788,4473500002.0
2005-02-10 16:45:00,1.55793,1.55803,1.55714,1.55734,4635100000.0
2005-02-10 17:00:00,1.55735,1.55756,1.55679,1.55744,4418200021.0
2005-02-10 17:15:00,1.5573,1.55741,1.55679,1.55704,4030700005.0
2005-02-10 17:30:00,1.55698,1.55775,1.55663,1.5572,4614200008.0
2005-02-10 17:45:00,1.55714,1.55745,1.55651,1.55651,4517199988.0
2005-02-10 18:00:00,1.55667,1.557,1.55527,1.5562,25386200057.0
2005-02-10 18:15:00,1.5554,1.556,1.55442,1.55529,20719600063.0
2005-02-10 18:30:00,1.55526,1.55683,1.5539,1.55637,19444200029.0
2005-02-10 18:45:00,1.55628,1.55684,1.55622,1.55663,13934300000.0
2005-02-10 19:00:00,1.55646,1.55696,1.55561,1.5558,13055700012.0
2005-02-10 19:15:00,1.55578,1.55591,1.5537,1.5537,12667300041.0
2005-02-10 19:30:00,1.5549,1.5549,1.55369,1.55434,13447600028.0
2005-02-10 19:45:00,1.55432,1.55457,1.55361,1.55373,11451700017.0
2005-02-10 20:00:00,1.55372,1.55497,1.55329,1.5549,8694200033.0
2005-02-10 20:15:00,1.55478,1.5552,1.5543,1.55461,10235200037.0
2005-02-10 20:30:00,1.55499,1.55516,1.55459,1.55468,10077000033.0
2005-02-10 20:45:00,1.55493,1.55523,1.5543,1.5545,16254000020.0
2005-02-10 21:00:00,1.5545,1.55508,1.5545,1.55495,12291600015.0
2005-02-10 21:15:00,1.55475,1.55506,1.55431,1.55498,12561500037.0
2005-02-10 21:30:00,1.5549,1.55517,1.55463,1.55483,10589900035.0
2005-02-10 21:45:00,1.55473,1.55498,1.55407,1.5543,11147800010.0
2005-02-10 22:00:00,1.55437,1.55485,1.55392,1.55473,6982300022.0
2005-02-10 22:15:00,1.5545,1.55501,1.55433,1.55486,6995100020.0
2005-02-10 22:30:00,1.55475,1.55485,1.55417,1.5545,8423100035.0
2005-02-10 22:45:00,1.55474,1.5549,1.55411,1.55411,5919600009.0
2005-02-10 23:00:00,1.55401,1.55518,1.55401,1.55497,3558300020.0
2005-02-10 23:15:00,1.55484,1.55511,1.55466,1.5549,3648100028.0
2005-02-10 23:30:00,1.55508,1.55551,1.55476,1.55545,3860799999.0
2005-02-10 23:45:00,1.55542,1.55551,1.55511,1.55533,3397799993.0
2005-02-11 00:00:00,1.55545,1.5559,1.55524,1.55576,4761400012.0
2005-02-11 00:15:00,1.55558,1.55592,1.55528,1.55559,4054300010.0
2005-02-11 00:30:00,1.55565,1.55575,1.55498,1.55556,3173400016.0
2005-02-11 00:45:00,1.55557,1.55578,1.55463,1.55497,3756200014.0
2005-02-11 01:00:00,1.55473,1.55577,1.5546,1.55535,4065899999.0
2005-02-11 01:15:00,1.55562,1.55574,1.55516,1.55536,3008599998.0
2005-02-11 01:30:00,1.55565,1.55565,1.55449,1.55471,3821700004.0
2005-02-11 01:45:00,1.55475,1.55486,1.55426,1.5548,3185100018.0
2005-02-11 02:00:00,1.55477,1.55494,1.5544,1.55487,3277400005.0
2005-02-11 02:15:00,1.5548,1.5549,1.55444,1.55475,3629200013.0
2005-02-11 02:30:00,1.55472,1.55483,1.55428,1.55462,3693400010.0
2005-02-11 02:45:00,1.55463,1.55483,1.55417,1.55431,3414499991.0
2005-02-11 03:00:00,1.55435,1.55445,1.55308,1.55329,3612600014.0
2005-02-11 03:15:00,1.5532,1.55381,1.55243,1.5536,4379100001.0
2005-02-11 03:30:00,1.55353,1.55376,1.5532,1.55346,4148500002.0
2005-02-11 03:45:00,1.55341,1.55409,1.55292,1.554,3205200001.0
2005-02-11 04:00:00,1.55398,1.55423,1.55352,1.55408,3766600017.0
2005-02-11 04:15:00,1.5542,1.55428,1.55359,1.55376,4027900014.0
2005-02-11 04:30:00,1.554,1.55422,1.55369,1.55409,4617300017.0
2005-02-11 04:45:00,1.55403,1.55423,1.5533,1.55393,3141800020.0
2005-02-11 05:00:00,1.55407,1.5543,1.5538,1.55411,4040300026.0
2005-02-11 05:15:00,1.55394,1.55452,1.55375,1.55426,3198600004.0
2005-02-11 05:30:00,1.55406,1.55494,1.55402,1.55458,3954800000.0
2005-02-11 05:45:00,1.55452,1.55472,1.55401,1.5545,4717200004.0
2005-02-11 06:00:00,1.5545,1.55468,1.55401,1.55419,4244000018.0
2005-02-11 06:15:00,1.55462,1.55479,1.55394,1.55465,3475700009.0
2005-02-11 06:30:00,1.55425,1.55468,1.55367,1.55426,3067900003.0
2005-02-11 06:45:00,1.55442,1.55474,1.55374,1.55444,3870399997.0
2005-02-11 07:00:00,1.55441,1.55477,1.55427,1.55475,3968300001.0
2005-02-11 07:15:00,1.55454,1.55479,1.55411,1.55455,3679300011.0
2005-02-11 07:30:00,1.55454,1.55498,1.55359,1.5547,3728100008.0
2005-02-11 07:45:00,1.55477,1.55504,1.55452,1.5549,3121599995.0
2005-02-11 08:00:00,1.55471,1.5551,1.5541,1.55455,4433199990.0
2005-02-11 08:15:00,1.55472,1.55508,1.55447,1.55491,3086700025.0
2005-02-11 08:30:00,1.55471,1.55521,1.55469,1.55495,4470300002.0
2005-02-11 08:45:00,1.55481,1.55481,1.5542,1.55439,4044000011.0
2005-02-11 09:00:00,1.55426,1.55445,1.55362,1.55367,4088100011.0
2005-02-11 09:15:00,1.55388,1.55428,1.55352,1.55381,4417000010.0
2005-02-11 09:30:00,1.55402,1.55445,1.5539,1.55422,3488200013.0
2005-02-11 09:45:00,1.55416,1.55466,1.55395,1.55464,4345799990.0
2005-02-11 10:00:00,1.55449,1.55529,1.55425,1.55521,4550800020.0
2005-02-11 10:15:00,1.55509,1.55557,1.55462,1.55512,3659900006.0
2005-02-11 10:30:00,1.55497,1.5558,1.55488,1.55546,5092000006.0
2005-02-11 10:45:00,1.55539,1.5556,1.55508,1.55523,4250600009.0
2005-02-11 11:00:00,1.55515,1.55531,1.55459,1.55489,3985500018.0
2005-02-11 11:15:00,1.55496,1.55535,1.55484,1.55508,4193899993.0
2005-02-11 11:30:00,1.55515,1.55567,1.55502,1.55542,5472600007.0
2005-02-11 11:45:00,1.5555,1.55627,1.55489,1.55608,4354900019.0
2005-02-11 12:00:00,1.55604,1.55615,1.55472,1.55492,3830700009.0
2005-02-11 12:15:00,1.55517,1.55526,1.55434,1.5547,4279000008.0
2005-02-11 12:30:00,1.55451,1.55485,1.55433,1.55465,4009100017.0
2005-02-11 12:45:00,1.55462,1.55487,1.55414,1.55414,3847200003.0
2005-02-11 13:00:00,1.55435,1.55437,1.55395,1.55407,3839500010.0
2005-02-11 13:15:00,1.55404,1.5543,1.55371,1.55413,4591599989.0
2005-02-11 13:30:00,1.5541,1.55415,1.55345,1.55382,3962400004.0
2005-02-11 13:45:00,1.55371,1.55419,1.55369,1.55405,4612900011.0
2005-02-11 14:00:00,1.55411,1.55443,1.55361,1.55427,4747500006.0
2005-02-11 14:15:00,1.55409,1.55454,1.55393,1.55408,4035699994.0
2005-02-11 14:30:00,1.55417,1.55451,1.55375,1.55417,4842000002.0
2005-02-11 14:45:00,1.55431,1.55513,1.5541,1.55461,3226399999.0
2005-02-11 15:00:00,1.55471,1.55492,1.55436,1.55475,4316100008.0
2005-02-11 15:15:00,1.55472,1.5551,1.55444,1.55468,3826100022.0
2005-02-11 15:30:00,1.55484,1.55503,1.55439,1.55497,3831200015.0
2005-02-11 15:45:00,1.55484,1.55555,1.55471,1.55522,4164099999.0
2005-02-11 16:00:00,1.55529,1.55542,1.55466,1.55505,4771000012.0
2005-02-11 16:15:00,1.55477,1.55537,1.55459,1.55509,4313300007.0
2005-02-11 16:30:00,1.55493,1.55526,1.55455,1.5549,3604900026.0
2005-02-11 16:45:00,1.55482,1.55521,1.5546,1.55504,4026600021.0
2005-02-11 17:00:00,1.55508,1.55533,1.55382,1.55389,4836900000.0
2005-02-11 17:15:00,1.55427,1.55499,1.55414,1.55481,4566000006.0
2005-02-11 17:30:00,1.55465,1.5551,1.55405,1.55495,4569900025.0
2005-02-11 17:45:00,1.55474,1.55523,1.55466,1.55493,3948900024.0
2005-02-11 18:00:00,1.5551,1.5562,1.55479,1.5558,23978899978.0
2005-02-11 18:15:00,1.555,1.5562,1.55473,1.55499,19117600010.0
2005-02-11 18:30:00,1.55504,1.5566,1.55486,1.55533,20207600067.0
2005-02-11 18:45:00,1.55545,1.55572,1.55508,1.55555,14209099996.0
2005-02-11 19:00:00,1.55554,1.556,1.5554,1.5556,13574300028.0
2005-02-11 19:15:00,1.5556,1.55592,1.55532,1.55556,12662500036.0
2005-02-11 19:30:00,1.5577,1.5577,1.55554,1.55563,13216400013.0
2005-02-11 19:45:00,1.5557,1.55682,1.55543,1.55663,11064400019.0
2005-02-11 20:00:00,1.55683,1.55823,1.5565,1.55695,9089400036.0
2005-02-11 20:15:00,1.5569,1.5574,1.55649,1.55713,11568800023.0
2005-02-11 20:30:00,1.5573,1.55745,1.55662,1.55709,10741700002.0
2005-02-11 20:45:00,1.55714,1.55721,1.5566,1.5568,17882500079.0
2005-02-11 21:00:00,1.5568,1.55747,1.5568,1.55694,13653600048.0
2005-02-11 21:15:00,1.55695,1.55737,1.55663,1.557,13299900026.0
2005-02-11 21:30:00,1.55685,1.55734,1.5567,1.5571,11420799998.0
2005-02-11 21:45:00,1.55707,1.55719,1.55631,1.55651,12020600028.0
2005-02-11 22:00:00,1.5564,1.55685,1.55626,1.55669,6481100003.0
2005-02-11 22:15:00,1.55675,1.55695,1.55643,1.5568,6312099999.0
2005-02-11 22:30:00,1.55675,1.55732,1.55643,1.55688,7927600017.0
2005-02-11 22:45:00,1.55691,1.55735,1.5566,1.55682,5095500026.0
2005-02-11 23:00:00,1.55693,1.55758,1.55648,1.55702,3518800007.0
2005-02-11 23:15:00,1.55705,1.55758,1.55695,1.55722,3777999998.0
2005-02-11 23:30:00,1.5575,1.55756,1.55677,1.55732,4637099997.0
2005-02-11 23:45:00,1.55737,1.55752,1.55687,1.55713,4896500009.0
2005-02-14 00:00:00,1.55699,1.55769,1.55656,1.55697,4310700010.0
2005-02-14 00:15:00,1.55699,1.55716,1.55634,1.55641,4524000005.0
2005-02-14 00:30:00,1.55627,1.55701,1.55621,1.55657,5517500045.0
2005-02-14 00:45:00,1.55716,1.55763,1.55671,1.55745,4981900010.0
2005-02-14 01:00:00,1.55705,1.55757,1.55699,1.55726,5262200025.0
2005-02-14 01:15:00,1.55727,1.55756,1.55688,1.55711,4665700009.0
2005-02-14 01:30:00,1.55706,1.55734,1.5567,1.55701,5063600002.0
2005-02-14 01:45:00,1.55697,1.55743,1.55675,1.55702,4885200006.0
2005-02-14 02:00:00,1.55707,1.55735,1.55631,1.55668,4504000015.0
2005-02-14 02:15:00,1.55661,1.55679,1.5561,1.55636,4079200000.0
2005-02-14 02:30:00,1.5562,1.55638,1.55547,1.5561,3256300006.0
2005-02-14 02:45:00,1.55611,1.55611,1.55537,1.5558,3721600015.0
2005-02-14 03:00:00,1.55583,1.55594,1.55411,1.55435,4454500021.0
2005-02-14 03:15:00,1.5544,1.55477,1.55392,1.55402,4430299988.0
2005-02-14 03:30:00,1.55406,1.55483,1.5535,1.55386,4144300009.0
2005-02-14 03:45:00,1.55395,1.55403,1.5534,1.55348,4739000010.0
2005-02-14 04:00:00,1.55362,1.554,1.55334,1.55363,4323900017.0
2005-02-14 04:15:00,1.55367,1.55401,1.55328,1.55352,3640700008.0
2005-02-14 04:30:00,1.55363,1.55397,1.55344,1.5537,3609400001.0
2005-02-14 04:45:00,1.5535,1.5538,1.55325,1.55352,3812200014.0
2005-02-14 05:00:00,1.5535,1.55425,1.55339,1.55371,4068400013.0
2005-02-14 05:15:00,1.55377,1.55409,1.55352,1.55396,2898800006.0
2005-02-14 05:30:00,1.5539,1.55415,1.55351,1.55388,3201800007.0
2005-02-14 05:45:00,1.55381,1.55409,1.55334,1.55372,4911399999.0
2005-02-14 06:00:00,1.55385,1.55403,1.55337,1.5537,4789399995.0
2005-02-14 06:15:00,1.55383,1.5543,1.55361,1.55396,3758500006.0
2005-02-14 06:30:00,1.55404,1.55449,1.55364,1.55404,4136000023.0
2005-02-14 06:45:00,1.554,1.55428,1.55373,1.55403,4292399992.0
2005-02-14 07:00:00,1.55383,1.55406,1.55361,1.55384,2925600004.0
2005-02-14 07:15:00,1.55378,1.55399,1.55338,1.55347,4065799994.0
2005-02-14 07:30:00,1.55346,1.55387,1.55272,1.55293,3759300015.0
2005-02-14 07:45:00,1.55319,1.55413,1.55292,1.55404,3576900008.0
2005-02-14 08:00:00,1.55395,1.55429,1.5534,1.5534,4010000016.0
2005-02-14 08:15:00,1.5537,1.55429,1.55358,1.55403,3281900009.0
2005-02-14 08:30:00,1.5541,1.55448,1.55393,1.55415,4166899999.0
2005-02-14 08:45:00,1.5543,1.55437,1.55357,1.55398,3536099987.0
2005-02-14 09:00:00,1.55398,1.55418,1.55365,1.55392,3859300007.0
2005-02-14 09:15:00,1.55393,1.55415,1.55378,1.55387,3239199991.0
2005-02-14 09:30:00,1.55378,1.55455,1.55355,1.55433,3528200008.0
2005-02-14 09:45:00,1.55439,1.55465,1.55383,1.55437,4144600013.0
2005-02-14 10:00:00,1.55441,1.55458,1.55375,1.55425,4658700012.0
2005-02-14 10:15:00,1.55439,1.55439,1.55332,1.55408,4695800010.0
2005-02-14 10:30:00,1.554,1.55402,1.5533,1.55384,4616500009.0
2005-02-14 10:45:00,1.5538,1.5541,1.55317,1.55332,4104900001.0
2005-02-14 11:00:00,1.5533,1.55382,1.55319,1.55347,3945100019.0
2005-02-14 11:15:00,1.55344,1.55358,1.55269,1.5531,4566100001.0
2005-02-14 11:30:00,1.55313,1.55365,1.55297,1.55339,4873800010.0
2005-02-14 11:45:00,1.55337,1.55374,1.55315,1.55346,4537900010.0
2005-02-14 12:00:00,1.55362,1.554,1.55329,1.55371,4961300005.0
2005-02-14 12:15:00,1.55376,1.55411,1.55362,1.55372,4139299987.0
2005-02-14 12:30:00,1.55389,1.5543,1.5538,1.55409,3628800002.0
2005-02-14 12:45:00,1.55406,1.5542,1.55358,1.554,4011300015.0
2005-02-14 13:00:00,1.55401,1.55432,1.55373,1.55395,3116000000.0
2005-02-14 13:15:00,1.554,1.55454,1.55393,1.5544,4128299996.0
2005-02-14 13:30:00,1.5544,1.55443,1.55321,1.55333,3640000017.0
2005-02-14 13:45:00,1.5533,1.5543,1.55326,1.55413,4284500005.0
2005-02-14 14:00:00,1.5541,1.55463,1.55373,1.55449,4924399999.0
2005-02-14 14:15:00,1.55458,1.55469,1.55403,1.55431,4203699999.0
2005-02-14 14:30:00,1.55433,1.5547,1.55402,1.55456,4967000004.0
2005-02-14 14:45:00,1.55456,1.55513,1.55425,1.55484,4196700015.0
2005-02-14 15:00:00,1.55477,1.55487,1.55372,1.55403,3371800003.0
2005-02-14 15:15:00,1.55407,1.55443,1.55381,1.55406,4066200010.0
2005-02-14 15:30:00,1.55389,1.55425,1.55346,1.5537,3534900001.0
2005-02-14 15:45:00,1.55372,1.55418,1.55336,1.55388,4171700007.0
2005-02-14 16:00:00,1.55387,1.55447,1.55356,1.55405,3864300005.0
2005-02-14 16:15:00,1.5537,1.5544,1.5537,1.55421,4270900021.0
2005-02-14 16:30:00,1.55413,1.55467,1.55382,1.55467,4076800011.0
2005-02-14 16:45:00,1.55467,1.55508,1.55365,1.55391,3995000015.0
2005-02-14 17:00:00,1.55382,1.55402,1.55337,1.5535,4362500006.0
2005-02-14 17:15:00,1.55374,1.55413,1.55347,1.5538,3880000024.0
2005-02-14 17:30:00,1.55377,1.5539,1.55337,1.55373,3699100007.0
2005-02-14 17:45:00,1.55356,1.5542,1.5534,1.55401,3833000004.0
2005-02-14 18:00:00,1.55422,1.5545,1.55391,1.5545,23934599938.0
2005-02-14 18:15:00,1.5537,1.5545,1.55325,1.5534,14591000022.0
2005-02-14 18:30:00,1.55344,1.55418,1.55317,1.5537,18373300006.0
2005-02-14 18:45:00,1.55364,1.55454,1.55359,1.55432,13631900062.0
2005-02-14 19:00:00,1.55425,1.55452,1.55393,1.55428,12575700020.0
2005-02-14 19:15:00,1.55443,1.55448,1.55371,1.5538,12392200032.0
2005-02-14 19:30:00,1.55408,1.55415,1.5537,1.55397,11747800032.0
2005-02-14 19:45:00,1.55388,1.55407,1.55352,1.5539,11521400007.0
2005-02-14 20:00:00,1.5539,1.55438,1.5537,1.55428,8414700023.0
2005-02-14 20:15:00,1.55419,1.55437,1.55374,1.55393,8224200036.0
2005-02-14 20:30:00,1.55389,1.55405,1.55346,1.55381,9709899995.0
2005-02-14 20:45:00,1.55369,1.55411,1.5536,1.5537,16959199999.0
2005-02-14 21:00:00,1.5537,1.55405,1.55351,1.55395,13109000040.0
2005-02-14 21:15:00,1.55395,1.55403,1.55334,1.55357,11931400021.0
2005-02-14 21:30:00,1.55351,1.55388,1.55333,1.55361,10623400015.0
2005-02-14 21:45:00,1.55344,1.55375,1.55324,1.55324,11270700033.0
2005-02-14 22:00:00,1.5535,1.55427,1.55324,1.55383,6767999993.0
2005-02-14 22:15:00,1.55403,1.55425,1.55363,1.55386,7148699998.0
2005-02-14 22:30:00,1.55393,1.55414,1.55336,1.5538,7843500024.0
2005-02-14 22:45:00,1.55384,1.55413,1.55332,1.55372,4871800002.0
2005-02-14 23:00:00,1.55375,1.55412,1.55341,1.55384,3497500009.0
2005-02-14 23:15:00,1.55411,1.55416,1.55328,1.55373,3802599996.0
2005-02-14 23:30:00,1.55387,1.55406,1.55331,1.55384,4259600009.0
2005-02-14 23:45:00,1.55374,1.55425,1.55361,1.55418,2859400000.0
2005-02-15 00:00:00,1.55416,1.55434,1.55382,1.554,4559800001.0
2005-02-15 00:15:00,1.55385,1.55427,1.55349,1.554,3936800014.0
2005-02-15 00:30:00,1.55397,1.55426,1.55366,1.554,3603699998.0
2005-02-15 00:45:00,1.55379,1.55448,1.55377,1.55427,3351900003.0
2005-02-15 01:00:00,1.55423,1.55458,1.55405,1.55449,4065500027.0
2005-02-15 01:15:00,1.5544,1.55455,1.55397,1.55423,3301500012.0
2005-02-15 01:30:00,1.55433,1.55441,1.55361,1.55413,4208600003.0
2005-02-15 01:45:00,1.5542,1.55438,1.55333,1.5537,3762300025.0
2005-02-15 02:00:00,1.55378,1.55435,1.55346,1.554,4297999993.0
2005-02-15 02:15:00,1.55383,1.55421,1.5538,1.55415,3597399996.0
2005-02-15 02:30:00,1.5538,1.55439,1.5538,1.55418,3265500009.0
2005-02-15 02:45:00,1.55413,1.55428,1.55376,1.554,3522200013.0
2005-02-15 03:00:00,1.55371,1.5542,1.55353,1.5539,3487900008.0
2005-02-15 03:15:00,1.55392,1.55415,1.5536,1.55392,2892700008.0
2005-02-15 03:30:00,1.55388,1.55413,1.55374,1.55398,3394500000.0
2005-02-15 03:45:00,1.554,1.55432,1.55385,1.55404,4409499998.0
2005-02-15 04:00:00,1.55409,1.55417,1.55339,1.55357,4258800017.0
2005-02-15 04:15:00,1.55358,1.55417,1.55327,1.55361,3731399992.0
2005-02-15 04:30:00,1.55349,1.55414,1.55349,1.55376,3577099994.0
2005-02-15 04:45:00,1.55363,1.55403,1.55325,1.5538,3223000006.0
2005-02-15 05:00:00,1.5538,1.55397,1.55348,1.55356,3602300025.0
2005-02-15 05:15:00,1.55364,1.55393,1.55343,1.55378,3264999993.0
2005-02-15 05:30:00,1.55382,1.55393,1.55329,1.55355,3557700006.0
2005-02-15 05:45:00,1.55352,1.55417,1.55334,1.55412,4536300015.0
2005-02-15 06:00:00,1.55417,1.55422,1.55371,1.55401,4570400012.0
2005-02-15 06:15:00,1.55399,1.55447,1.55364,1.55438,3438899998.0
2005-02-15 06:30:00,1.55419,1.55437,1.55374,1.55388,3134099994.0
2005-02-15 06:45:00,1.55397,1.55428,1.55374,1.55414,3834600015.0
2005-02-15 07:00:00,1.55418,1.55439,1.55385,1.55406,3666200006.0
2005-02-15 07:15:00,1.55425,1.55438,1.55381,1.55412,3986799997.0
2005-02-15 07:30:00,1.55391,1.5542,1.55361,1.55406,3739400022.0
2005-02-15 07:45:00,1.55406,1.55429,1.55377,1.55399,3763200020.0
2005-02-15 08:00:00,1.55405,1.55422,1.55363,1.55394,3069000019.0
2005-02-15 08:15:00,1.55392,1.55409,1.55324,1.55356,3390399996.0
2005-02-15 08:30:00,1.55377,1.55394,1.55327,1.55342,4167900012.0
2005-02-15 08:45:00,1.55336,1.5535,1.55307,1.55334,4301700008.0
2005-02-15 09:00:00,1.55336,1.55353,1.5526,1.55281,3589000019.0
2005-02-15 09:15:00,1.55281,1.55306,1.55251,1.55273,3971499992.0
2005-02-15 09:30:00,1.55294,1.55319,1.55211,1.55224,4277800014.0
2005-02-15 09:45:00,1.55229,1.55271,1.55215,1.55253,3779000011.0
2005-02-15 10:00:00,1.55255,1.55277,1.55198,1.55215,4489499992.0
2005-02-15 10:15:00,1.55214,1.55222,1.55162,1.55191,3891200024.0
2005-02-15 10:30:00,1.55189,1.5521,1.55162,1.5519,4237100001.0
2005-02-15 10:45:00,1.5519,1.55197,1.55111,1.55114,4115000019.0
2005-02-15 11:00:00,1.55107,1.55155,1.55101,1.55127,4195600003.0
2005-02-15 11:15:00,1.55113,1.55134,1.55056,1.55127,4152400011.0
2005-02-15 11:30:00,1.55121,1.55178,1.55105,1.55126,4856100004.0
2005-02-15 11:45:00,1.55142,1.55166,1.55111,1.55149,4499300001.0
2005-02-15 12:00:00,1.55141,1.55185,1.55122,1.55143,3863200011.0
2005-02-15 12:15:00,1.55153,1.55166,1.55118,1.5514,3315900010.0
2005-02-15 12:30:00,1.5514,1.55161,1.55113,1.55151,4125300006.0
2005-02-15 12:45:00,1.55143,1.5517,1.551,1.55132,3893199998.0
2005-02-15 13:00:00,1.55135,1.55152,1.55109,1.55112,3668800015.0
2005-02-15 13:15:00,1.55122,1.55144,1.5501,1.55068,3795100012.0
2005-02-15 13:30:00,1.55063,1.5508,1.55018,1.55038,4898500007.0
2005-02-15 13:45:00,1.55052,1.5506,1.54994,1.55042,4778500005.0
2005-02-15 14:00:00,1.55036,1.55123,1.55014,1.55076,4607000002.0
2005-02-15 14:15:00,1.55097,1.55103,1.55041,1.5507,4279100020.0
2005-02-15 14:30:00,1.5507,1.55126,1.55048,1.55048,4824000018.0
2005-02-15 14:45:00,1.55064,1.55079,1.55008,1.55048,3492000007.0
2005-02-15 15:00:00,1.55058,1.55112,1.55015,1.55015,4139100011.0
2005-02-15 15:15:00,1.55022,1.55045,1.54931,1.54981,4313800002.0
2005-02-15 15:30:00,1.54993,1.5506,1.54958,1.54983,3606099992.0
2005-02-15 15:45:00,1.54994,1.55063,1.54954,1.55042,3975400006.0
2005-02-15 16:00:00,1.55024,1.55097,1.54996,1.55055,4635700020.0
2005-02-15 16:15:00,1.55016,1.55088,1.55016,1.55057,4709500005.0
2005-02-15 16:30:00,1.55054,1.5508,1.54985,1.55015,3485800018.0
2005-02-15 16:45:00,1.55022,1.55112,1.54998,1.55094,4105600006.0
2005-02-15 17:00:00,1.55089,1.55104,1.55014,1.55072,4216400006.0
2005-02-15 17:15:00,1.55071,1.55095,1.55013,1.55024,4387800013.0
2005-02-15 17:30:00,1.5501,1.55032,1.54953,1.54985,4214999993.0
2005-02-15 17:45:00,1.54977,1.55027,1.54935,1.55002,3704100003.0
2005-02-15 18:00:00,1.54998,1.55019,1.54968,1.5501,24453800086.0
2005-02-15 18:15:00,1.5499,1.55021,1.54888,1.54914,20156800047.0
2005-02-15 18:30:00,1.54904,1.5496,1.54873,1.54894,16076700024.0
2005-02-15 18:45:00,1.54921,1.55027,1.54891,1.54995,14745000050.0
2005-02-15 19:00:00,1.54998,1.55018,1.54936,1.54959,12949000031.0
2005-02-15 19:15:00,1.54974,1.54983,1.54904,1.54918,12480800013.0
2005-02-15 19:30:00,1.5495,1.54974,1.54905,1.54926,12903299993.0
2005-02-15 19:45:00,1.5494,1.54959,1.54823,1.54857,10502600015.0
2005-02-15 20:00:00,1.5487,1.5496,1.54841,1.54915,9087000047.0
2005-02-15 20:15:00,1.54927,1.5497,1.54885,1.54885,12121300010.0
2005-02-15 20:30:00,1.5494,1.5495,1.5484,1.54885,14950200031.0
2005-02-15 20:45:00,1.54912,1.54954,1.54864,1.549,16916400015.0
2005-02-15 21:00:00,1.5491,1.54968,1.54897,1.54912,12259100020.0
2005-02-15 21:15:00,1.54922,1.54962,1.54876,1.54897,14689700022.0
2005-02-15 21:30:00,1.54927,1.54927,1.54865,1.54888,10275900014.0
2005-02-15 21:45:00,1.54886,1.54907,1.54865,1.54898,11128400035.0
2005-02-15 22:00:00,1.549,1.54912,1.54862,1.54876,7326499999.0
2005-02-15 22:15:00,1.54885,1.5492,1.54862,1.54908,6795400005.0
2005-02-15 22:30:00,1.54902,1.54963,1.54869,1.54937,8473800006.0
2005-02-15 22:45:00,1.54926,1.54948,1.54889,1.54889,5237800018.0
2005-02-15 23:00:00,1.54902,1.54976,1.54902,1.54937,3553200006.0
2005-02-15 23:15:00,1.5494,1.54985,1.54903,1.54966,2886300007.0
2005-02-15 23:30:00,1.54966,1.54975,1.54908,1.54975,3120100013.0
2005-02-15 23:45:00,1.54955,1.54989,1.54892,1.54948,3413100003.0
2005-02-16 00:00:00,1.5495,1.54987,1.54913,1.54935,3472899991.0
2005-02-16 00:15:00,1.54944,1.54958,1.54875,1.54884,4084700016.0
2005-02-16 00:30:00,1.54887,1.5489,1.54807,1.54827,3724099996.0
2005-02-16 00:45:00,1.54824,1.5488,1.54819,1.5484,3847400015.0
2005-02-16 01:00:00,1.54829,1.54871,1.54806,1.54844,3567100004.0
2005-02-16 01:15:00,1.54842,1.54857,1.54742,1.54762,3757300011.0
2005-02-16 01:30:00,1.54763,1.54776,1.54711,1.54768,4023200008.0
2005-02-16 01:45:00,1.54765,1.54779,1.54707,1.5475,3853500005.0
2005-02-16 02:00:00,1.54747,1.54758,1.54672,1.54748,3962200005.0
2005-02-16 02:15:00,1.54748,1.54818,1.54732,1.54802,3717700002.0
2005-02-16 02:30:00,1.54802,1.54829,1.54767,1.54825,4302400017.0
2005-02-16 02:45:00,1.5482,1.54832,1.54783,1.54803,3835800014.0
2005-02-16 03:00:00,1.5482,1.54869,1.54799,1.54853,3389300015.0
2005-02-16 03:15:00,1.54864,1.54878,1.54827,1.54878,2875900012.0
2005-02-16 03:30:00,1.54865,1.54888,1.54845,1.54882,4198699986.0
2005-02-16 03:45:00,1.54879,1.54885,1.54811,1.54841,4020599997.0
2005-02-16 04:00:00,1.54835,1.54878,1.5481,1.5486,3368200004.0
2005-02-16 04:15:00,1.5486,1.54896,1.54821,1.54889,3969200003.0
2005-02-16 04:30:00,1.54864,1.54914,1.54845,1.54903,2889900009.0
2005-02-16 04:45:00,1.54895,1.54945,1.54876,1.5491,4340800014.0
2005-02-16 05:00:00,1.54911,1.54983,1.54884,1.54885,4116000018.0
2005-02-16 05:15:00,1.549,1.55015,1.549,1.54975,3867799999.0
2005-02-16 05:30:00,1.5498,1.55007,1.54955,1.54973,3236099998.0
2005-02-16 05:45:00,1.54982,1.55002,1.54959,1.54979,4403200006.0
2005-02-16 06:00:00,1.54999,1.55032,1.54943,1.5502,4302000026.0
2005-02-16 06:15:00,1.55022,1.55027,1.54975,1.55,4124000013.0
2005-02-16 06:30:00,1.55004,1.55025,1.54982,1.55005,3794499997.0
2005-02-16 06:45:00,1.55006,1.55028,1.54982,1.55009,3382099998.0
2005-02-16 07:00:00,1.55001,1.55036,1.5496,1.55016,4310400026.0
2005-02-16 07:15:00,1.5502,1.55025,1.54879,1.54921,4171800001.0
2005-02-16 07:30:00,1.54933,1.55,1.54913,1.54974,4571100004.0
2005-02-16 07:45:00,1.54977,1.54997,1.54936,1.54962,3496699997.0
2005-02-16 08:00:00,1.54966,1.54998,1.54944,1.54963,3639100003.0
2005-02-16 08:15:00,1.54964,1.54969,1.54905,1.54927,3124300003.0
2005-02-16 08:30:00,1.54922,1.54956,1.54885,1.54938,3497399999.0
2005-02-16 08:45:00,1.54963,1.54978,1.54885,1.54917,3597300015.0
2005-02-16 09:00:00,1.54906,1.54965,1.54837,1.54837,3869000019.0
2005-02-16 09:15:00,1.54835,1.54859,1.54781,1.54799,3620399998.0
2005-02-16 09:30:00,1.54821,1.54875,1.54815,1.54841,3664699994.0
2005-02-16 09:45:00,1.54849,1.54849,1.54726,1.54752,3851100010.0
2005-02-16 10:00:00,1.5474,1.54754,1.54647,1.54697,4569700013.0
2005-02-16 10:15:00,1.54683,1.5472,1.54659,1.54677,3993800016.0
2005-02-16 10:30:00,1.54683,1.54719,1.54651,1.54654,5217900018.0
2005-02-16 10:45:00,1.54672,1.54729,1.54652,1.5471,4836200045.0
2005-02-16 11:00:00,1.54714,1.54734,1.54663,1.54726,4150900001.0
2005-02-16 11:15:00,1.54717,1.54727,1.54638,1.54648,4431199996.0
2005-02-16 11:30:00,1.54638,1.5473,1.54631,1.54704,4532900007.0
2005-02-16 11:45:00,1.54719,1.54733,1.54679,1.54702,4474400026.0
2005-02-16 12:00:00,1.54715,1.54719,1.54663,1.54677,3647099989.0
2005-02-16 12:15:00,1.54679,1.54708,1.54641,1.54653,4438999998.0
2005-02-16 12:30:00,1.5468,1.54688,1.54586,1.54626,4149100030.0
2005-02-16 12:45:00,1.54626,1.54661,1.54599,1.54629,4033599997.0
2005-02-16 13:00:00,1.54638,1.54662,1.5461,1.54638,3866699993.0
2005-02-16 13:15:00,1.54628,1.5466,1.54615,1.54648,4195900002.0
2005-02-16 13:30:00,1.54634,1.547,1.54622,1.54681,4074799997.0
2005-02-16 13:45:00,1.54666,1.54695,1.54652,1.54676,4374799999.0
2005-02-16 14:00:00,1.54676,1.54705,1.54631,1.54653,4675200016.0
2005-02-16 14:15:00,1.5465,1.54698,1.54634,1.5468,4704000009.0
2005-02-16 14:30:00,1.54695,1.54711,1.54649,1.54668,4114999996.0
2005-02-16 14:45:00,1.54691,1.5474,1.54672,1.54692,4648599999.0
2005-02-16 15:00:00,1.547,1.54727,1.54621,1.54657,4764900003.0
2005-02-16 15:15:00,1.54678,1.54718,1.54562,1.54603,4670900000.0
2005-02-16 15:30:00,1.54639,1.54649,1.5453,1.54534,4519700001.0
2005-02-16 15:45:00,1.54547,1.54644,1.54508,1.54623,4324900009.0
2005-02-16 16:00:00,1.5463,1.54691,1.54596,1.54648,4864800023.0
2005-02-16 16:15:00,1.54636,1.54667,1.5461,1.54642,4595700015.0
2005-02-16 16:30:00,1.54617,1.54653,1.54592,1.54622,3786500017.0
2005-02-16 16:45:00,1.54629,1.5466,1.54607,1.54616,4306000013.0
2005-02-16 17:00:00,1.54619,1.54761,1.54588,1.54596,4180300018.0
2005-02-16 17:15:00,1.54614,1.54729,1.54577,1.54698,4538599980.0
2005-02-16 17:30:00,1.54674,1.54889,1.54674,1.54847,4574900007.0
2005-02-16 17:45:00,1.54847,1.54887,1.54782,1.54792,4407100009.0
2005-02-16 18:00:00,1.54795,1.54808,1.54701,1.5478,24973199985.0
2005-02-16 18:15:00,1.54737,1.548,1.54697,1.54738,21867799954.0
2005-02-16 18:30:00,1.54732,1.54842,1.54682,1.54801,21294000006.0
2005-02-16 18:45:00,1.54814,1.54831,1.54741,1.5477,13876400024.0
2005-02-16 19:00:00,1.54766,1.54769,1.54716,1.54758,12270000029.0
2005-02-16 19:15:00,1.54776,1.54804,1.54703,1.54703,12527800030.0
2005-02-16 19:30:00,1.54725,1.54736,1.54667,1.5468,11933600027.0
2005-02-16 19:45:00,1.54668,1.54696,1.54654,1.54672,11000500006.0
2005-02-16 20:00:00,1.54685,1.54779,1.5466,1.54687,8735400012.0
2005-02-16 20:15:00,1.54699,1.54732,1.54673,1.54673,11969999982.0
2005-02-16 20:30:00,1.54675,1.54698,1.54638,1.54663,10390300032.0
2005-02-16 20:45:00,1.5465,1.5471,1.54647,1.5469,15215900044.0
2005-02-16 21:00:00,1.5469,1.5472,1.54641,1.54678,12714200038.0
2005-02-16 21:15:00,1.54685,1.5473,1.54654,1.54678,14173400028.0
2005-02-16 21:30:00,1.54692,1.54711,1.5464,1.5466,11405200030.0
2005-02-16 21:45:00,1.54644,1.54691,1.54594,1.54662,11696000023.0
2005-02-16 22:00:00,1.54665,1.54767,1.54641,1.54693,7074899998.0
2005-02-16 22:15:00,1.5468,1.54707,1.54653,1.54691,7366599991.0
2005-02-16 22:30:00,1.54667,1.54692,1.54637,1.54672,8330400014.0
2005-02-16 22:45:00,1.54659,1.54683,1.54615,1.54615,5196400026.0
2005-02-16 23:00:00,1.54635,1.54693,1.5463,1.54644,4115599999.0
2005-02-16 23:15:00,1.54644,1.54693,1.54638,1.54666,3631400017.0
2005-02-16 23:30:00,1.54669,1.54698,1.54628,1.54685,3318199996.0
2005-02-16 23:45:00,1.54685,1.5471,1.54645,1.54695,3005900001.0
2005-02-17 00:00:00,1.5468,1.54701,1.54617,1.54621,4205300013.0
2005-02-17 00:15:00,1.5466,1.54684,1.54632,1.54658,4083400010.0
2005-02-17 00:30:00,1.54675,1.54708,1.54639,1.5468,3595200016.0
2005-02-17 00:45:00,1.54671,1.54712,1.54645,1.5466,4049400011.0
2005-02-17 01:00:00,1.54675,1.54753,1.54641,1.54746,4009700019.0
2005-02-17 01:15:00,1.54755,1.54764,1.54645,1.54744,3199800003.0
2005-02-17 01:30:00,1.54762,1.54768,1.54705,1.5473,3190800006.0
2005-02-17 01:45:00,1.54721,1.54763,1.54652,1.547,4335900006.0
2005-02-17 02:00:00,1.54714,1.54748,1.54677,1.547,4275599993.0
2005-02-17 02:15:00,1.54733,1.54734,1.54627,1.54687,3422399999.0
2005-02-17 02:30:00,1.54675,1.54724,1.54651,1.54695,3948099986.0
2005-02-17 02:45:00,1.547,1.54724,1.54667,1.54695,3202100014.0
2005-02-17 03:00:00,1.5469,1.54742,1.54673,1.54718,4156999986.0
2005-02-17 03:15:00,1.54726,1.5474,1.54682,1.54731,2877800003.0
2005-02-17 03:30:00,1.54724,1.54745,1.5469,1.54713,3016499993.0
2005-02-17 03:45:00,1.54715,1.54756,1.54658,1.5471,3440000009.0
2005-02-17 04:00:00,1.54712,1.54735,1.54684,1.5473,3934900003.0
2005-02-17 04:15:00,1.54725,1.54733,1.54662,1.54674,4289200003.0
2005-02-17 04:30:00,1.54693,1.54732,1.5465,1.54661,3258700019.0
2005-02-17 04:45:00,1.54644,1.54736,1.54644,1.5469,2965300020.0
2005-02-17 05:00:00,1.54692,1.54711,1.54636,1.5469,3617299999.0
2005-02-17 05:15:00,1.54665,1.54733,1.54648,1.54704,3294999988.0
2005-02-17 05:30:00,1.54694,1.54755,1.5469,1.54724,3298199999.0
2005-02-17 05:45:00,1.54745,1.54769,1.54705,1.54753,4454700003.0
2005-02-17 06:00:00,1.54748,1.54784,1.54715,1.54772,4275800009.0
2005-02-17 06:15:00,1.54788,1.54812,1.54688,1.548,3777100006.0
2005-02-17 06:30:00,1.54789,1.54817,1.54766,1.54774,4078600016.0
2005-02-17 06:45:00,1.54783,1.54804,1.54736,1.54791,4198299988.0
2005-02-17 07:00:00,1.54781,1.54805,1.54736,1.54764,3873299997.0
2005-02-17 07:15:00,1.54762,1.54812,1.547,1.5471,3934100005.0
2005-02-17 07:30:00,1.5472,1.54755,1.54683,1.547,3722800011.0
2005-02-17 07:45:00,1.54704,1.54735,1.54661,1.5471,4027800016.0
2005-02-17 08:00:00,1.54717,1.54787,1.54717,1.54753,3440199991.0
2005-02-17 08:15:00,1.54772,1.5478,1.54729,1.54761,2744000014.0
2005-02-17 08:30:00,1.54752,1.5477,1.54659,1.54717,3893700015.0
2005-02-17 08:45:00,1.54729,1.54751,1.54691,1.54732,3192600030.0
2005-02-17 09:00:00,1.54719,1.54787,1.54688,1.54735,3900300022.0
2005-02-17 09:15:00,1.54741,1.54784,1.54634,1.54654,4008100021.0
2005-02-17 09:30:00,1.54671,1.5468,1.5458,1.54596,3986400003.0
2005-02-17 09:45:00,1.54599,1.54651,1.54568,1.54629,3819000008.0
2005-02-17 10:00:00,1.54641,1.54645,1.54574,1.54609,3923700009.0
2005-02-17 10:15:00,1.54606,1.54661,1.54588,1.54588,4074700005.0
2005-02-17 10:30:00,1.54586,1.54648,1.54571,1.5462,4082199990.0
2005-02-17 10:45:00,1.54631,1.54717,1.54608,1.5468,4342100021.0
2005-02-17 11:00:00,1.54689,1.54745,1.54653,1.5471,3800000006.0
2005-02-17 11:15:00,1.54713,1.5478,1.54685,1.5474,4218499994.0
2005-02-17 11:30:00,1.54767,1.54806,1.5474,1.54766,5125900009.0
2005-02-17 11:45:00,1.54778,1.54814,1.54748,1.54753,4422199995.0
2005-02-17 12:00:00,1.54772,1.54869,1.54748,1.54865,4810300003.0
2005-02-17 12:15:00,1.54879,1.54893,1.54816,1.54844,4350900009.0
2005-02-17 12:30:00,1.54848,1.54879,1.54819,1.54859,4113799999.0
2005-02-17 12:45:00,1.54835,1.54862,1.54761,1.54769,3966000019.0
2005-02-17 13:00:00,1.54778,1.54819,1.54762,1.54769,2988900006.0
2005-02-17 13:15:00,1.54777,1.54796,1.54726,1.54747,3901000011.0
2005-02-17 13:30:00,1.5476,1.5479,1.54725,1.54737,3710399999.0
2005-02-17 13:45:00,1.54731,1.54754,1.54711,1.54745,4440300022.0
2005-02-17 14:00:00,1.54752,1.54799,1.54722,1.54756,4480200006.0
2005-02-17 14:15:00,1.54766,1.54813,1.54738,1.54763,4020700008.0
2005-02-17 14:30:00,1.54761,1.54816,1.54732,1.54796,5082699999.0
2005-02-17 14:45:00,1.54817,1.54827,1.5477,1.54802,3915100018.0
2005-02-17 15:00:00,1.54799,1.54831,1.54768,1.54815,3461000018.0
2005-02-17 15:15:00,1.54807,1.54846,1.54773,1.54822,4306399997.0
2005-02-17 15:30:00,1.54812,1.54903,1.54806,1.54827,3721900005.0
2005-02-17 15:45:00,1.54813,1.54832,1.54751,1.54795,4021099988.0
2005-02-17 16:00:00,1.54795,1.54827,1.54767,1.54808,4268800008.0
2005-02-17 16:15:00,1.54797,1.54848,1.54777,1.5482,4394800007.0
2005-02-17 16:30:00,1.54792,1.5484,1.54754,1.54828,4254399990.0
2005-02-17 16:45:00,1.54817,1.54848,1.54763,1.54793,4507500005.0
2005-02-17 17:00:00,1.54788,1.54818,1.54761,1.54774,4455800004.0
2005-02-17 17:15:00,1.54778,1.54803,1.54729,1.54751,4311400007.0
2005-02-17 17:30:00,1.54749,1.54777,1.54703,1.54724,3999200000.0
2005-02-17 17:45:00,1.54728,1.54776,1.54708,1.54742,4551500015.0
2005-02-17 18:00:00,1.54732,1.5476,1.54574,1.54584,24866300121.0
2005-02-17 18:15:00,1.54638,1.5474,1.54603,1.54686,19711100038.0
2005-02-17 18:30:00,1.54716,1.54735,1.54653,1.54674,19676199973.0
2005-02-17 18:45:00,1.5469,1.54731,1.54645,1.54708,13581800008.0
2005-02-17 19:00:00,1.54718,1.54738,1.54672,1.54713,12963600030.0
2005-02-17 19:15:00,1.54712,1.54736,1.54634,1.54647,12737400017.0
2005-02-17 19:30:00,1.5465,1.54711,1.5465,1.54678,13327700036.0
2005-02-17 19:45:00,1.54678,1.54685,1.5462,1.5463,11221900019.0
2005-02-17 20:00:00,1.54647,1.54661,1.54618,1.54638,9214300022.0
2005-02-17 20:15:00,1.54649,1.54651,1.54577,1.54583,13073199990.0
2005-02-17 20:30:00,1.5463,1.54636,1.54589,1.54592,11673600011.0
2005-02-17 20:45:00,1.54603,1.5467,1.54583,1.5467,18358500052.0
2005-02-17 21:00:00,1.5465,1.5469,1.54579,1.54616,13918200039.0
2005-02-17 21:15:00,1.54612,1.54623,1.54561,1.54588,11323600026.0
2005-02-17 21:30:00,1.54593,1.54703,1.54572,1.5463,10690399992.0
2005-02-17 21:45:00,1.54628,1.54633,1.54566,1.54618,11772200029.0
2005-02-17 22:00:00,1.54635,1.54661,1.54576,1.54619,6720299995.0
2005-02-17 22:15:00,1.54612,1.54659,1.54573,1.54594,6424700004.0
2005-02-17 22:30:00,1.54664,1.54719,1.54624,1.54702,7723900048.0
2005-02-17 22:45:00,1.54694,1.54729,1.54662,1.54662,4933000025.0
2005-02-17 23:00:00,1.54693,1.54747,1.54655,1.54715,3457700004.0
2005-02-17 23:15:00,1.54714,1.54758,1.54695,1.54712,4356500010.0
2005-02-17 23:30:00,1.54698,1.54745,1.54678,1.54733,3654099994.0
2005-02-17 23:45:00,1.54735,1.54768,1.5471,1.54745,3440700021.0
2005-02-18 00:00:00,1.54743,1.5477,1.54654,1.54654,4803500011.0
2005-02-18 00:15:00,1.54665,1.54741,1.54649,1.54692,3503600012.0
2005-02-18 00:30:00,1.5472,1.5472,1.54647,1.54681,3944100009.0
2005-02-18 00:45:00,1.54674,1.54702,1.5463,1.54673,3887900009.0
2005-02-18 01:00:00,1.54685,1.54703,1.54652,1.54653,3702600005.0
2005-02-18 01:15:00,1.54688,1.54702,1.54611,1.54688,3543999997.0
2005-02-18 01:30:00,1.54696,1.54729,1.54622,1.54654,3758700000.0
2005-02-18 01:45:00,1.54668,1.54748,1.54644,1.5474,4096200002.0
2005-02-18 02:00:00,1.54745,1.54767,1.54688,1.54743,4252900012.0
2005-02-18 02:15:00,1.5475,1.54777,1.54716,1.54751,4182500015.0
2005-02-18 02:30:00,1.54752,1.54775,1.54725,1.54768,4057400000.0
2005-02-18 02:45:00,1.54766,1.54781,1.54725,1.54764,3427899989.0
2005-02-18 03:00:00,1.54753,1.54775,1.54705,1.54726,3774900003.0
2005-02-18 03:15:00,1.54733,1.54761,1.5472,1.54755,2477200002.0
2005-02-18 03:30:00,1.54736,1.54764,1.54719,1.54729,3699200027.0
2005-02-18 03:45:00,1.54755,1.54768,1.54723,1.54736,3082999996.0
2005-02-18 04:00:00,1.54752,1.54782,1.54698,1.54735,3814000017.0
2005-02-18 04:15:00,1.54755,1.54768,1.54685,1.54745,3363900021.0
2005-02-18 04:30:00,1.54746,1.54783,1.54734,1.5475,4038399979.0
2005-02-18 04:45:00,1.54748,1.5477,1.54711,1.5476,3078799999.0
2005-02-18 05:00:00,1.54753,1.5478,1.54727,1.54748,3938100005.0
2005-02-18 05:15:00,1.54747,1.54783,1.54718,1.54771,3278900006.0
2005-02-18 05:30:00,1.54761,1.5479,1.54719,1.54763,3172200003.0
2005-02-18 05:45:00,1.5477,1.54789,1.54711,1.5476,4357200016.0
2005-02-18 06:00:00,1.5477,1.54787,1.54735,1.54772,4151400011.0
2005-02-18 06:15:00,1.54766,1.54787,1.54739,1.54751,3717000013.0
2005-02-18 06:30:00,1.54756,1.54786,1.54724,1.54739,3502499999.0
2005-02-18 06:45:00,1.54739,1.54776,1.54713,1.54773,3357200003.0
2005-02-18 07:00:00,1.54737,1.54769,1.54702,1.54755,3346999999.0
2005-02-18 07:15:00,1.54755,1.54784,1.54735,1.54766,3797299995.0
2005-02-18 07:30:00,1.54749,1.54782,1.54724,1.54758,3419600018.0
2005-02-18 07:45:00,1.54758,1.54799,1.54739,1.54766,3243399999.0
2005-02-18 08:00:00,1.54772,1.5478,1.5473,1.54747,3500399997.0
2005-02-18 08:15:00,1.54761,1.54776,1.54695,1.5473,3773100017.0
2005-02-18 08:30:00,1.54732,1.54764,1.54725,1.54741,2783200006.0
2005-02-18 08:45:00,1.54767,1.54772,1.54731,1.54742,4190100024.0
2005-02-18 09:00:00,1.54748,1.54783,1.54719,1.5477,3805300000.0
2005-02-18 09:15:00,1.54781,1.54789,1.547,1.54752,4260699998.0
2005-02-18 09:30:00,1.54764,1.54781,1.54673,1.54673,3592700003.0
2005-02-18 09:45:00,1.54694,1.54707,1.546,1.546,3704899996.0
2005-02-18 10:00:00,1.54601,1.54677,1.54598,1.54647,4547800019.0
2005-02-18 10:15:00,1.54639,1.54639,1.54558,1.54558,3772200004.0
2005-02-18 10:30:00,1.54554,1.54627,1.54548,1.5462,4185399987.0
2005-02-18 10:45:00,1.54623,1.54673,1.54599,1.54656,4543199994.0
2005-02-18 11:00:00,1.54668,1.54691,1.54612,1.54682,3972300001.0
2005-02-18 11:15:00,1.54691,1.54694,1.54617,1.54617,3911300010.0
2005-02-18 11:30:00,1.54633,1.5464,1.5458,1.54612,4968299989.0
2005-02-18 11:45:00,1.54615,1.54671,1.54595,1.54632,4450600014.0
2005-02-18 12:00:00,1.54641,1.54684,1.54622,1.54636,3781500013.0
2005-02-18 12:15:00,1.54645,1.54711,1.54631,1.54698,4751000023.0
2005-02-18 12:30:00,1.54698,1.5473,1.54678,1.54709,3467200005.0
2005-02-18 12:45:00,1.54717,1.54749,1.54693,1.5474,3408400001.0
2005-02-18 13:00:00,1.5473,1.54811,1.54701,1.54778,4510300020.0
2005-02-18 13:15:00,1.54761,1.54833,1.54748,1.54808,4542200025.0
2005-02-18 13:30:00,1.54806,1.54839,1.54748,1.54801,4412300026.0
2005-02-18 13:45:00,1.54798,1.54839,1.54757,1.5479,3877499986.0
2005-02-18 14:00:00,1.54777,1.54794,1.54724,1.54734,4656100016.0
2005-02-18 14:15:00,1.54737,1.54785,1.54731,1.54777,3873800011.0
2005-02-18 14:30:00,1.54774,1.54808,1.54734,1.54734,4253600009.0
2005-02-18 14:45:00,1.54744,1.5478,1.5471,1.54732,4366600014.0
2005-02-18 15:00:00,1.54745,1.54749,1.54688,1.5471,3107800010.0
2005-02-18 15:15:00,1.54699,1.54761,1.54681,1.54739,3886100018.0
2005-02-18 15:30:00,1.54715,1.54835,1.54715,1.54808,4711100006.0
2005-02-18 15:45:00,1.54817,1.54841,1.54763,1.5477,4527700015.0
2005-02-18 16:00:00,1.5478,1.5479,1.54658,1.54694,4211100015.0
2005-02-18 16:15:00,1.54665,1.54729,1.54665,1.54715,4103500001.0
2005-02-18 16:30:00,1.54715,1.54731,1.54645,1.54665,3718799994.0
2005-02-18 16:45:00,1.54674,1.54699,1.5459,1.54601,4650299997.0
2005-02-18 17:00:00,1.54605,1.54664,1.54598,1.5464,4373900004.0
2005-02-18 17:15:00,1.54648,1.54669,1.54621,1.54627,3252600012.0
2005-02-18 17:30:00,1.54596,1.5467,1.5459,1.5464,4890300006.0
2005-02-18 17:45:00,1.54632,1.5465,1.5449,1.54507,4564100031.0
2005-02-18 18:00:00,1.54526,1.5465,1.54489,1.5459,26168100066.0
2005-02-18 18:15:00,1.54532,1.5459,1.54496,1.54505,20371699998.0
2005-02-18 18:30:00,1.54514,1.54586,1.54495,1.54532,17942700038.0
2005-02-18 18:45:00,1.54534,1.54587,1.54506,1.54561,13773700020.0
2005-02-18 19:00:00,1.54558,1.54624,1.54539,1.54565,12440500043.0
2005-02-18 19:15:00,1.54574,1.54581,1.5448,1.54513,12378800009.0
2005-02-18 19:30:00,1.5456,1.5459,1.54499,1.54501,12682100016.0
2005-02-18 19:45:00,1.5452,1.54549,1.54502,1.54535,11094300008.0
2005-02-18 20:00:00,1.54544,1.54568,1.54493,1.54532,9071700022.0
2005-02-18 20:15:00,1.54528,1.5459,1.54503,1.54518,12749800048.0
2005-02-18 20:30:00,1.5459,1.54592,1.54508,1.54546,14527000008.0
2005-02-18 20:45:00,1.54542,1.54613,1.54538,1.5459,10473200039.0
2005-02-18 21:00:00,1.5461,1.54628,1.54547,1.5456,13044100056.0
2005-02-18 21:15:00,1.54589,1.546,1.54518,1.54574,14564100019.0
2005-02-18 21:30:00,1.54573,1.54608,1.54519,1.5458,11661500020.0
2005-02-18 21:45:00,1.54586,1.54607,1.54523,1.54559,11201300017.0
2005-02-18 22:00:00,1.54557,1.54606,1.54531,1.54567,7115299990.0
2005-02-18 22:15:00,1.54585,1.54611,1.54551,1.54587,6401000006.0
2005-02-18 22:30:00,1.54595,1.54606,1.54537,1.54592,8122000003.0
2005-02-18 22:45:00,1.54584,1.546,1.5449,1.5449,5314899993.0
2005-02-18 23:00:00,1.54515,1.54635,1.54496,1.54615,3734099994.0
2005-02-18 23:15:00,1.5461,1.54633,1.54566,1.54598,2846500003.0
2005-02-18 23:30:00,1.5458,1.54628,1.54561,1.54618,3668000014.0
2005-02-18 23:45:00,1.54592,1.5463,1.54562,1.54604,4051900003.0
2005-02-21 00:00:00,1.5457,1.54619,1.54567,1.5458,3405300001.0
2005-02-21 00:15:00,1.54582,1.54624,1.54517,1.54574,3134100023.0
2005-02-21 00:30:00,1.54603,1.54608,1.54555,1.54601,3108700011.0
2005-02-21 00:45:00,1.54618,1.54618,1.54512,1.54592,4181800026.0
2005-02-21 01:00:00,1.5457,1.54605,1.54546,1.54589,4737700010.0
2005-02-21 01:15:00,1.54586,1.54605,1.54528,1.54585,3274600012.0
2005-02-21 01:30:00,1.54581,1.54615,1.54552,1.54563,4172000010.0
2005-02-21 01:45:00,1.5457,1.54601,1.54521,1.54587,3513700001.0
2005-02-21 02:00:00,1.5457,1.54602,1.54527,1.54545,3558400032.0
2005-02-21 02:15:00,1.5453,1.54543,1.54476,1.54505,3636800017.0
2005-02-21 02:30:00,1.54498,1.54531,1.54478,1.54498,3884300012.0
2005-02-21 02:45:00,1.545,1.54521,1.54474,1.54482,3459600002.0
2005-02-21 03:00:00,1.54487,1.54504,1.54431,1.5449,4326600002.0
2005-02-21 03:15:00,1.54485,1.54514,1.54473,1.54507,2956499994.0
2005-02-21 03:30:00,1.54486,1.54522,1.54459,1.54493,3849400014.0
2005-02-21 03:45:00,1.54495,1.54516,1.54459,1.545,3836899994.0
2005-02-21 04:00:00,1.54492,1.54519,1.5445,1.54495,3661000021.0
2005-02-21 04:15:00,1.5451,1.54527,1.54464,1.54485,4300300029.0
2005-02-21 04:30:00,1.54493,1.54528,1.5447,1.54496,3432399992.0
2005-02-21 04:45:00,1.54502,1.54527,1.54473,1.5451,3334399990.0
2005-02-21 05:00:00,1.545,1.5456,1.54488,1.54534,3573600004.0
2005-02-21 05:15:00,1.54545,1.54574,1.54476,1.54528,3464200016.0
2005-02-21 05:30:00,1.54515,1.54569,1.54501,1.54512,3960800016.0
2005-02-21 05:45:00,1.54518,1.54535,1.54463,1.54512,4455300010.0
2005-02-21 06:00:00,1.54505,1.54527,1.54456,1.54481,4418900010.0
2005-02-21 06:15:00,1.5449,1.54513,1.54453,1.54495,4058600011.0
2005-02-21 06:30:00,1.54474,1.54505,1.54463,1.54494,3273999994.0
2005-02-21 06:45:00,1.54485,1.54538,1.54484,1.54503,4312399999.0
2005-02-21 07:00:00,1.54498,1.54537,1.54479,1.54491,3101600013.0
2005-02-21 07:15:00,1.545,1.54532,1.54479,1.54516,3495200007.0
2005-02-21 07:30:00,1.5451,1.54551,1.54491,1.54506,2727700011.0
2005-02-21 07:45:00,1.54527,1.54535,1.54479,1.54513,3824400004.0
2005-02-21 08:00:00,1.54505,1.54535,1.54471,1.54516,3748300002.0
2005-02-21 08:15:00,1.54505,1.54536,1.54482,1.54497,3094799993.0
2005-02-21 08:30:00,1.54512,1.54556,1.54482,1.54537,2973000006.0
2005-02-21 08:45:00,1.54543,1.54561,1.54482,1.54505,4137600000.0
2005-02-21 09:00:00,1.54493,1.54495,1.54393,1.54408,3743999995.0
2005-02-21 09:15:00,1.54403,1.54438,1.5438,1.54426,5246500000.0
2005-02-21 09:30:00,1.54438,1.54438,1.54339,1.5437,3484899998.0
2005-02-21 09:45:00,1.54361,1.54391,1.54315,1.54327,4885199996.0
2005-02-21 10:00:00,1.54329,1.54366,1.54307,1.54339,3544400013.0
2005-02-21 10:15:00,1.5434,1.544,1.54317,1.54364,4321300012.0
2005-02-21 10:30:00,1.54378,1.54453,1.54343,1.54437,4771500014.0
2005-02-21 10:45:00,1.5444,1.5449,1.54427,1.54444,4083400020.0
2005-02-21 11:00:00,1.5447,1.54598,1.54444,1.54583,4506800027.0
2005-02-21 11:15:00,1.54562,1.5459,1.54521,1.54536,4659900011.0
2005-02-21 11:30:00,1.54539,1.54565,1.5452,1.54537,4939600013.0
2005-02-21 11:45:00,1.54545,1.54568,1.54515,1.5454,4833900021.0
2005-02-21 12:00:00,1.5456,1.5456,1.54498,1.5451,3873800007.0
2005-02-21 12:15:00,1.54525,1.54525,1.54453,1.54496,3857900005.0
2005-02-21 12:30:00,1.54487,1.54501,1.54455,1.54499,4198400011.0
2005-02-21 12:45:00,1.54482,1.54501,1.54438,1.54491,3827100016.0
2005-02-21 13:00:00,1.54481,1.54502,1.54414,1.54416,3346100011.0
2005-02-21 13:15:00,1.54418,1.54468,1.54401,1.54432,4028500003.0
2005-02-21 13:30:00,1.5444,1.54465,1.54411,1.54442,3995600002.0
2005-02-21 13:45:00,1.54457,1.5446,1.54409,1.54429,3830500006.0
2005-02-21 14:00:00,1.54434,1.5445,1.54398,1.54437,4333100014.0
2005-02-21 14:15:00,1.54426,1.54456,1.54414,1.54455,4738200001.0
2005-02-21 14:30:00,1.54442,1.54476,1.544,1.54457,4725399991.0
2005-02-21 14:45:00,1.54455,1.54473,1.54388,1.54425,3734900010.0
2005-02-21 15:00:00,1.54432,1.54455,1.544,1.54443,3754400004.0
2005-02-21 15:15:00,1.54448,1.54468,1.54416,1.54445,3941700022.0
2005-02-21 15:30:00,1.54429,1.54475,1.54411,1.54475,2951000011.0
2005-02-21 15:45:00,1.54463,1.54485,1.54408,1.5447,4308800012.0
2005-02-21 16:00:00,1.54452,1.54501,1.54436,1.54475,3671100004.0
2005-02-21 16:15:00,1.54465,1.54487,1.54434,1.54472,3948700036.0
2005-02-21 16:30:00,1.54462,1.54482,1.54422,1.54482,3348000008.0
2005-02-21 16:45:00,1.54472,1.545,1.54448,1.54485,4036200000.0
2005-02-21 17:00:00,1.54463,1.54484,1.54436,1.54472,4345900008.0
2005-02-21 17:15:00,1.54463,1.54484,1.54433,1.54477,3637200024.0
2005-02-21 17:30:00,1.54461,1.54489,1.54422,1.54465,3633700001.0
2005-02-21 17:45:00,1.54449,1.54492,1.54427,1.54455,4121099994.0
2005-02-21 18:00:00,1.54469,1.54491,1.5444,1.5444,19704699993.0
2005-02-21 18:15:00,1.54414,1.54475,1.544,1.5443,16400000027.0
2005-02-21 18:30:00,1.54431,1.54473,1.54387,1.54435,18818699995.0
2005-02-21 18:45:00,1.54419,1.54499,1.54408,1.54456,13679700014.0
2005-02-21 19:00:00,1.54466,1.54499,1.54412,1.54443,12926800052.0
2005-02-21 19:15:00,1.54445,1.54452,1.54367,1.54382,12792000044.0
2005-02-21 19:30:00,1.54402,1.54407,1.54359,1.5438,11770900037.0
2005-02-21 19:45:00,1.54383,1.54435,1.54333,1.54387,11395500015.0
2005-02-21 20:00:00,1.54403,1.54433,1.54377,1.54392,8329100005.0
2005-02-21 20:15:00,1.54383,1.5446,1.54352,1.54365,12811800047.0
2005-02-21 20:30:00,1.5439,1.54407,1.54322,1.54358,12554400043.0
2005-02-21 20:45:00,1.54382,1.5446,1.54355,1.5446,13979800031.0
2005-02-21 21:00:00,1.54382,1.54485,1.54374,1.54465,9607400031.0
2005-02-21 21:15:00,1.54437,1.54458,1.54377,1.54428,11376700029.0
2005-02-21 21:30:00,1.54426,1.54487,1.54412,1.5447,10873600028.0
2005-02-21 21:45:00,1.54433,1.54459,1.54417,1.5443,11241400034.0
2005-02-21 22:00:00,1.54432,1.54453,1.54407,1.54438,6636200020.0
2005-02-21 22:15:00,1.54408,1.54482,1.54403,1.54436,6959800015.0
2005-02-21 22:30:00,1.54438,1.54476,1.54411,1.54458,8746599984.0
2005-02-21 22:45:00,1.54458,1.5448,1.5442,1.5442,5141699991.0
2005-02-21 23:00:00,1.54411,1.54479,1.54411,1.54426,2995100023.0
2005-02-21 23:15:00,1.54443,1.54458,1.544,1.54433,3187599998.0
2005-02-21 23:30:00,1.54445,1.54464,1.54382,1.54431,3654200003.0
2005-02-21 23:45:00,1.54423,1.54473,1.54382,1.54435,2918100004.0
2005-02-22 00:00:00,1.54435,1.54455,1.54382,1.5445,4235200001.0
2005-02-22 00:15:00,1.54419,1.54441,1.54386,1.5441,3617800006.0
2005-02-22 00:30:00,1.54417,1.54445,1.5437,1.54419,3780899991.0
2005-02-22 00:45:00,1.54405,1.54475,1.54384,1.54456,4458800012.0
2005-02-22 01:00:00,1.54444,1.54486,1.54434,1.54465,3243800004.0
2005-02-22 01:15:00,1.54445,1.54492,1.54403,1.5446,3211099997.0
2005-02-22 01:30:00,1.54467,1.54493,1.54444,1.5447,3707600012.0
2005-02-22 01:45:00,1.54482,1.54498,1.5445,1.54487,3786200009.0
2005-02-22 02:00:00,1.54465,1.54511,1.54423,1.54489,4499200008.0
2005-02-22 02:15:00,1.54486,1.54496,1.54437,1.54478,3342400018.0
2005-02-22 02:30:00,1.5447,1.54527,1.54449,1.54514,3016700012.0
2005-02-22 02:45:00,1.54487,1.5452,1.54468,1.54492,3312000010.0
2005-02-22 03:00:00,1.545,1.54553,1.54465,1.54538,2857200003.0
2005-02-22 03:15:00,1.54537,1.54559,1.54504,1.54525,3604200023.0
2005-02-22 03:30:00,1.54541,1.54581,1.54506,1.54562,3692400018.0
2005-02-22 03:45:00,1.54555,1.54584,1.54502,1.5455,3981599998.0
2005-02-22 04:00:00,1.54551,1.5456,1.54481,1.54529,3864700009.0
2005-02-22 04:15:00,1.54535,1.54597,1.54505,1.5455,4162199984.0
2005-02-22 04:30:00,1.54556,1.54596,1.54481,1.54547,3781699997.0
2005-02-22 04:45:00,1.54572,1.54615,1.54452,1.5446,3656200000.0
2005-02-22 05:00:00,1.54477,1.54493,1.54352,1.54409,4008500008.0
2005-02-22 05:15:00,1.54392,1.54392,1.54209,1.54245,4309100008.0
2005-02-22 05:30:00,1.54236,1.54425,1.54177,1.54304,3571700004.0
2005-02-22 05:45:00,1.54369,1.54373,1.54255,1.54302,4029400016.0
2005-02-22 06:00:00,1.54324,1.54385,1.54302,1.54334,4584700021.0
2005-02-22 06:15:00,1.5434,1.5434,1.54174,1.54212,4126800031.0
2005-02-22 06:30:00,1.54214,1.54241,1.54173,1.5419,4595900015.0
2005-02-22 06:45:00,1.54184,1.54241,1.5417,1.54193,4141400016.0
2005-02-22 07:00:00,1.54175,1.542,1.54147,1.54168,4225100003.0
2005-02-22 07:15:00,1.54188,1.54239,1.54163,1.54181,3951700013.0
2005-02-22 07:30:00,1.54172,1.54194,1.54033,1.54072,4086600002.0
2005-02-22 07:45:00,1.541,1.54109,1.54008,1.54008,4180500011.0
2005-02-22 08:00:00,1.54016,1.54028,1.53825,1.53929,5213899989.0
2005-02-22 08:15:00,1.53961,1.54008,1.53949,1.53994,3277199998.0
2005-02-22 08:30:00,1.53976,1.54006,1.53943,1.53961,4724700015.0
2005-02-22 08:45:00,1.53972,1.54007,1.53918,1.53986,3971600009.0
2005-02-22 09:00:00,1.54006,1.54028,1.53942,1.53976,4411900014.0
2005-02-22 09:15:00,1.5397,1.54036,1.53869,1.53994,4913799995.0
2005-02-22 09:30:00,1.53994,1.54073,1.5397,1.53972,3883899988.0
2005-02-22 09:45:00,1.53989,1.5404,1.53962,1.54008,3958000012.0
2005-02-22 10:00:00,1.53997,1.54057,1.53978,1.54043,4705500023.0
2005-02-22 10:15:00,1.54046,1.54133,1.54013,1.54051,4335800005.0
2005-02-22 10:30:00,1.5407,1.5407,1.54006,1.54006,4776800011.0
2005-02-22 10:45:00,1.54013,1.54084,1.53968,1.54073,4264900001.0
2005-02-22 11:00:00,1.5407,1.54098,1.54032,1.54089,3376499999.0
2005-02-22 11:15:00,1.54096,1.54109,1.54061,1.54089,4075200014.0
2005-02-22 11:30:00,1.54099,1.54109,1.54052,1.54069,4780300010.0
2005-02-22 11:45:00,1.5407,1.54092,1.54013,1.54019,5217499995.0
2005-02-22 12:00:00,1.54034,1.54061,1.54003,1.54033,3597800003.0
2005-02-22 12:15:00,1.54052,1.54066,1.54003,1.54042,4027899986.0
2005-02-22 12:30:00,1.5404,1.54062,1.53956,1.53973,3519200005.0
2005-02-22 12:45:00,1.53964,1.53977,1.53854,1.53862,4761900013.0
2005-02-22 13:00:00,1.53868,1.53883,1.53807,1.53809,4511000002.0
2005-02-22 13:15:00,1.53793,1.5381,1.53743,1.5377,4309400002.0
2005-02-22 13:30:00,1.5377,1.5378,1.53711,1.53759,3790199996.0
2005-02-22 13:45:00,1.53785,1.53808,1.53759,1.53798,4383000003.0
2005-02-22 14:00:00,1.53794,1.53841,1.53754,1.53819,4167600017.0
2005-02-22 14:15:00,1.53816,1.53868,1.53796,1.53853,3735500000.0
2005-02-22 14:30:00,1.53841,1.53886,1.53796,1.53798,4769200012.0
2005-02-22 14:45:00,1.53821,1.53833,1.53747,1.5381,3546900008.0
2005-02-22 15:00:00,1.53813,1.53814,1.53742,1.53759,4472599984.0
2005-02-22 15:15:00,1.53754,1.53777,1.53541,1.53577,4429700000.0
2005-02-22 15:30:00,1.53582,1.53641,1.5357,1.53617,4379900018.0
2005-02-22 15:45:00,1.53617,1.53691,1.53597,1.53665,4439800009.0
2005-02-22 16:00:00,1.53656,1.53729,1.53656,1.53694,4615100010.0
2005-02-22 16:15:00,1.53681,1.53769,1.53657,1.53728,4764200004.0
2005-02-22 16:30:00,1.53706,1.53802,1.53705,1.53782,4283500013.0
2005-02-22 16:45:00,1.53769,1.538,1.53748,1.53756,4666700017.0
2005-02-22 17:00:00,1.53757,1.53778,1.53655,1.53745,4586999998.0
2005-02-22 17:15:00,1.53732,1.53812,1.53704,1.53793,4004600006.0
2005-02-22 17:30:00,1.53772,1.53847,1.53766,1.53791,4066799989.0
2005-02-22 17:45:00,1.53785,1.53862,1.53759,1.53782,4423200018.0
2005-02-22 18:00:00,1.53773,1.53794,1.53693,1.5371,20197700013.0
2005-02-22 18:15:00,1.53727,1.5377,1.5364,1.53711,19072000029.0
2005-02-22 18:30:00,1.53698,1.5377,1.53646,1.53652,21443300040.0
2005-02-22 18:45:00,1.53659,1.53714,1.53645,1.53698,14155900018.0
2005-02-22 19:00:00,1.53696,1.53715,1.53631,1.53682,12333300021.0
2005-02-22 19:15:00,1.53683,1.53772,1.53645,1.53713,12675400013.0
2005-02-22 19:30:00,1.5374,1.53762,1.53651,1.53707,12764300042.0
2005-02-22 19:45:00,1.53699,1.53747,1.53667,1.53686,11771699999.0
2005-02-22 20:00:00,1.53683,1.5374,1.53665,1.53717,8799000022.0
2005-02-22 20:15:00,1.53721,1.53743,1.5358,1.53713,13106900009.0
2005-02-22 20:30:00,1.536,1.53758,1.536,1.53723,11433800006.0
2005-02-22 20:45:00,1.5371,1.53737,1.5353,1.5353,15197299990.0
2005-02-22 21:00:00,1.5354,1.53581,1.5352,1.53575,11462699996.0
2005-02-22 21:15:00,1.5357,1.53591,1.53525,1.53575,14781799997.0
2005-02-22 21:30:00,1.53578,1.5364,1.53554,1.53582,11258300069.0
2005-02-22 21:45:00,1.53576,1.53605,1.53494,1.535,11929700003.0
2005-02-22 22:00:00,1.5351,1.53565,1.53489,1.53557,6438300008.0
2005-02-22 22:15:00,1.53553,1.53571,1.53516,1.5357,7121999986.0
2005-02-22 22:30:00,1.5355,1.53578,1.53509,1.53541,8688899989.0
2005-02-22 22:45:00,1.53532,1.53555,1.5348,1.5348,5363300030.0
2005-02-22 23:00:00,1.53499,1.53555,1.53498,1.53553,3264600020.0
2005-02-22 23:15:00,1.53558,1.53571,1.53522,1.53549,2501100011.0
2005-02-22 23:30:00,1.53558,1.53567,1.5352,1.53555,3216800006.0
2005-02-22 23:45:00,1.53547,1.53558,1.53511,1.53534,2527100006.0
2005-02-23 00:00:00,1.53555,1.53571,1.53504,1.53539,4669600026.0
2005-02-23 00:15:00,1.53516,1.53613,1.535,1.53587,3902700016.0
2005-02-23 00:30:00,1.53529,1.53611,1.53529,1.53603,3291700005.0
2005-02-23 00:45:00,1.53609,1.53638,1.53575,1.53607,4060699998.0
2005-02-23 01:00:00,1.53584,1.53648,1.53579,1.53645,3656800010.0
2005-02-23 01:15:00,1.53638,1.5366,1.53597,1.53641,2890199997.0
2005-02-23 01:30:00,1.5366,1.5369,1.53604,1.53646,3263799996.0
2005-02-23 01:45:00,1.53654,1.53668,1.53612,1.53631,4027299996.0
2005-02-23 02:00:00,1.53632,1.53681,1.53609,1.53665,4532499984.0
2005-02-23 02:15:00,1.53654,1.5368,1.5362,1.53653,4573100029.0
2005-02-23 02:30:00,1.53642,1.53688,1.53617,1.53655,3589099988.0
2005-02-23 02:45:00,1.53644,1.53709,1.53621,1.537,3919300015.0
2005-02-23 03:00:00,1.53708,1.53721,1.53651,1.53711,4098600002.0
2005-02-23 03:15:00,1.53702,1.53728,1.53678,1.53717,2382300003.0
2005-02-23 03:30:00,1.53717,1.53723,1.53662,1.53705,4452999990.0
2005-02-23 03:45:00,1.53717,1.53723,1.53672,1.53698,3668300001.0
2005-02-23 04:00:00,1.53708,1.53727,1.5366,1.53701,4116299996.0
2005-02-23 04:15:00,1.53708,1.53725,1.53664,1.53689,4174800011.0
2005-02-23 04:30:00,1.53685,1.53729,1.53669,1.53702,3698100024.0
2005-02-23 04:45:00,1.53684,1.53722,1.5366,1.53687,3941700006.0
2005-02-23 05:00:00,1.53686,1.53743,1.53662,1.53666,3994500009.0
2005-02-23 05:15:00,1.53677,1.53715,1.5363,1.53708,4082000009.0
2005-02-23 05:30:00,1.53709,1.5371,1.53651,1.53691,4922600015.0
2005-02-23 05:45:00,1.53708,1.53725,1.53666,1.5371,5129900011.0
2005-02-23 06:00:00,1.53708,1.53728,1.53675,1.53704,4335200013.0
2005-02-23 06:15:00,1.53718,1.5373,1.53663,1.53723,4223000009.0
2005-02-23 06:30:00,1.53717,1.5372,1.53683,1.53708,2866800015.0
2005-02-23 06:45:00,1.53699,1.53808,1.53669,1.53753,3718699998.0
2005-02-23 07:00:00,1.53749,1.53775,1.53699,1.53736,3914100002.0
2005-02-23 07:15:00,1.53727,1.53795,1.53714,1.53726,3386099990.0
2005-02-23 07:30:00,1.53738,1.53781,1.53677,1.53746,4790300001.0
2005-02-23 07:45:00,1.5374,1.5374,1.5368,1.5372,3358400011.0
2005-02-23 08:00:00,1.53701,1.53746,1.53673,1.53702,4141400009.0
2005-02-23 08:15:00,1.53705,1.5372,1.53662,1.537,3253100011.0
2005-02-23 08:30:00,1.537,1.53728,1.53672,1.53699,4084300025.0
2005-02-23 08:45:00,1.53699,1.53727,1.53658,1.53713,4204400006.0
2005-02-23 09:00:00,1.53695,1.53721,1.53643,1.5366,4075800005.0
2005-02-23 09:15:00,1.53659,1.53727,1.5364,1.53717,4001300010.0
2005-02-23 09:30:00,1.53723,1.53824,1.53714,1.53743,3743299999.0
2005-02-23 09:45:00,1.53738,1.5381,1.53659,1.5367,3892100003.0
2005-02-23 10:00:00,1.53664,1.5368,1.5362,1.53657,4489600001.0
2005-02-23 10:15:00,1.53645,1.53696,1.5363,1.53688,4631500025.0
2005-02-23 10:30:00,1.53693,1.53712,1.5363,1.53656,4027499999.0
2005-02-23 10:45:00,1.53673,1.5375,1.53638,1.53645,4734900004.0
2005-02-23 11:00:00,1.53721,1.53816,1.53669,1.53773,4302600013.0
2005-02-23 11:15:00,1.53767,1.53834,1.53759,1.53807,5046400012.0
2005-02-23 11:30:00,1.53819,1.53875,1.53804,1.53864,4673400014.0
2005-02-23 11:45:00,1.53857,1.5387,1.53824,1.53832,4276300006.0
2005-02-23 12:00:00,1.5384,1.5384,1.53797,1.53814,4066399996.0
2005-02-23 12:15:00,1.53811,1.53825,1.53774,1.53782,4339700001.0
2005-02-23 12:30:00,1.53798,1.53821,1.53762,1.53821,4120100007.0
2005-02-23 12:45:00,1.5381,1.53823,1.53744,1.53757,3553500003.0
2005-02-23 13:00:00,1.5377,1.53858,1.53753,1.53832,4511500006.0
2005-02-23 13:15:00,1.53849,1.53859,1.53811,1.5384,3628299996.0
2005-02-23 13:30:00,1.53843,1.53873,1.53824,1.53833,4217800015.0
2005-02-23 13:45:00,1.53845,1.53891,1.53827,1.53855,4156200009.0
2005-02-23 14:00:00,1.53855,1.53855,1.53799,1.53835,4024700009.0
2005-02-23 14:15:00,1.53836,1.53871,1.53814,1.53847,4485900018.0
2005-02-23 14:30:00,1.53845,1.53887,1.53826,1.53863,4288300021.0
2005-02-23 14:45:00,1.53894,1.53896,1.53839,1.53855,3903500007.0
2005-02-23 15:00:00,1.53857,1.53893,1.53817,1.53836,4012100003.0
2005-02-23 15:15:00,1.53845,1.53908,1.53811,1.53868,3779899995.0
2005-02-23 15:30:00,1.53842,1.53894,1.53784,1.53823,4042900011.0
2005-02-23 15:45:00,1.53822,1.53832,1.53737,1.53757,4312800021.0
2005-02-23 16:00:00,1.5378,1.53825,1.53733,1.53777,4552699986.0
2005-02-23 16:15:00,1.53734,1.53805,1.53734,1.53772,4232200013.0
2005-02-23 16:30:00,1.53768,1.53853,1.53745,1.53815,4781999997.0
2005-02-23 16:45:00,1.53822,1.53836,1.53749,1.5379,4636400013.0
2005-02-23 17:00:00,1.53799,1.53825,1.53751,1.53803,4334399996.0
2005-02-23 17:15:00,1.53799,1.53821,1.5377,1.53779,4381499979.0
2005-02-23 17:30:00,1.53772,1.53853,1.53772,1.53818,4799300023.0
2005-02-23 17:45:00,1.53808,1.53869,1.53776,1.53855,4417800016.0
2005-02-23 18:00:00,1.53852,1.53866,1.5379,1.5379,26169500021.0
2005-02-23 18:15:00,1.5386,1.53887,1.5374,1.5387,17005799995.0
2005-02-23 18:30:00,1.53859,1.53895,1.53768,1.53795,16519499989.0
2005-02-23 18:45:00,1.53798,1.53831,1.53764,1.53792,13941000020.0
2005-02-23 19:00:00,1.53798,1.53805,1.53757,1.53768,12863700018.0
2005-02-23 19:15:00,1.53763,1.53778,1.53703,1.53723,12860700023.0
2005-02-23 19:30:00,1.53734,1.53775,1.53699,1.53735,13991700031.0
2005-02-23 19:45:00,1.5376,1.53818,1.53722,1.53743,11112800019.0
2005-02-23 20:00:00,1.53744,1.5376,1.53717,1.53742,8737900017.0
2005-02-23 20:15:00,1.53738,1.5377,1.5372,1.53735,12845700033.0
2005-02-23 20:30:00,1.5371,1.53737,1.53675,1.53696,12030100044.0
2005-02-23 20:45:00,1.53708,1.53748,1.5368,1.5371,16123499978.0
2005-02-23 21:00:00,1.537,1.53762,1.5368,1.53743,13783099986.0
2005-02-23 21:15:00,1.53726,1.53756,1.53667,1.53682,11331300012.0
2005-02-23 21:30:00,1.53672,1.53734,1.53659,1.5369,11071100011.0
2005-02-23 21:45:00,1.53696,1.53708,1.5366,1.53671,10982199998.0
2005-02-23 22:00:00,1.53664,1.5369,1.5365,1.53673,7416300021.0
2005-02-23 22:15:00,1.53652,1.53687,1.53629,1.53677,6448100020.0
2005-02-23 22:30:00,1.53661,1.53695,1.53631,1.53678,8238600014.0
2005-02-23 22:45:00,1.53679,1.53702,1.5363,1.5366,5319499997.0
2005-02-23 23:00:00,1.53621,1.537,1.53621,1.53692,3606800008.0
2005-02-23 23:15:00,1.53697,1.53705,1.53654,1.53702,4309299999.0
2005-02-23 23:30:00,1.537,1.53716,1.53654,1.53698,3463600013.0
2005-02-23 23:45:00,1.53702,1.53758,1.53658,1.53735,3558600008.0
2005-02-24 00:00:00,1.53735,1.53821,1.53701,1.53749,4874700007.0
2005-02-24 00:15:00,1.5375,1.53814,1.53712,1.5373,4566600021.0
2005-02-24 00:30:00,1.53745,1.53809,1.53724,1.53791,3276800002.0
2005-02-24 00:45:00,1.53802,1.53802,1.53701,1.53742,3595500008.0
2005-02-24 01:00:00,1.53721,1.53779,1.53698,1.53704,3658899990.0
2005-02-24 01:15:00,1.53692,1.53745,1.53644,1.53703,3999000015.0
2005-02-24 01:30:00,1.53687,1.53699,1.53632,1.53653,4188899989.0
2005-02-24 01:45:00,1.5365,1.53655,1.53584,1.53621,4218000000.0
2005-02-24 02:00:00,1.53652,1.53665,1.53604,1.53624,4347700016.0
2005-02-24 02:15:00,1.53626,1.53669,1.53604,1.53655,3765400012.0
2005-02-24 02:30:00,1.53642,1.53701,1.53627,1.53696,3827200022.0
2005-02-24 02:45:00,1.53696,1.53707,1.53669,1.53683,3510300012.0
2005-02-24 03:00:00,1.5368,1.537,1.53652,1.53691,3122600015.0
2005-02-24 03:15:00,1.53676,1.53701,1.53645,1.53696,2303899998.0
2005-02-24 03:30:00,1.53688,1.53709,1.53668,1.53695,2907899999.0
2005-02-24 03:45:00,1.53697,1.53713,1.53671,1.53688,2980100006.0
2005-02-24 04:00:00,1.53698,1.53722,1.53679,1.537,3271400017.0
2005-02-24 04:15:00,1.53697,1.53763,1.53676,1.53698,4571699998.0
2005-02-24 04:30:00,1.53702,1.5375,1.53684,1.5371,3416100007.0
2005-02-24 04:45:00,1.53698,1.53759,1.53687,1.53757,3314300020.0
2005-02-24 05:00:00,1.5374,1.53766,1.5369,1.53745,4251400009.0
2005-02-24 05:15:00,1.53738,1.53769,1.53707,1.53766,3598800005.0
2005-02-24 05:30:00,1.53767,1.5379,1.53727,1.53753,4106300020.0
2005-02-24 05:45:00,1.5377,1.53799,1.53739,1.5378,4332199995.0
2005-02-24 06:00:00,1.53722,1.53793,1.53715,1.53737,4074599995.0
2005-02-24 06:15:00,1.53746,1.53765,1.53706,1.5375,3219300002.0
2005-02-24 06:30:00,1.5374,1.53755,1.53689,1.53736,3288200008.0
2005-02-24 06:45:00,1.53745,1.53762,1.53707,1.53743,4067999997.0
2005-02-24 07:00:00,1.53721,1.53758,1.53703,1.53748,3457200003.0
2005-02-24 07:15:00,1.5374,1.53756,1.53683,1.53728,4329600000.0
2005-02-24 07:30:00,1.5371,1.53752,1.53682,1.5373,3579000014.0
2005-02-24 07:45:00,1.53748,1.53761,1.53707,1.53732,4119500015.0
2005-02-24 08:00:00,1.53735,1.53751,1.53692,1.53733,3533600000.0
2005-02-24 08:15:00,1.53735,1.53745,1.53676,1.53737,2632500006.0
2005-02-24 08:30:00,1.53742,1.53788,1.53724,1.53785,3876599994.0
2005-02-24 08:45:00,1.53795,1.53845,1.53756,1.53839,3179100012.0
2005-02-24 09:00:00,1.53827,1.53843,1.53769,1.53791,3444700009.0
2005-02-24 09:15:00,1.53796,1.53852,1.53766,1.53809,3883400003.0
2005-02-24 09:30:00,1.53792,1.53846,1.53785,1.53822,4471000040.0
2005-02-24 09:45:00,1.53823,1.53835,1.53776,1.53794,3649300008.0
2005-02-24 10:00:00,1.53799,1.53836,1.53773,1.53806,4234499991.0
2005-02-24 10:15:00,1.53813,1.53816,1.53768,1.53781,4125600015.0
2005-02-24 10:30:00,1.5378,1.5381,1.53712,1.53734,4098099997.0
2005-02-24 10:45:00,1.53747,1.53773,1.5372,1.5374,4372000018.0
2005-02-24 11:00:00,1.53728,1.5377,1.53715,1.53761,4273500005.0
2005-02-24 11:15:00,1.53754,1.53836,1.53729,1.53828,4189900018.0
2005-02-24 11:30:00,1.53811,1.53834,1.5373,1.53772,4866500011.0
2005-02-24 11:45:00,1.53778,1.53785,1.53733,1.53755,4353400025.0
2005-02-24 12:00:00,1.53777,1.53872,1.5376,1.53849,4337200004.0
2005-02-24 12:15:00,1.53852,1.53956,1.5384,1.5389,4999900006.0
2005-02-24 12:30:00,1.53887,1.5395,1.53876,1.53938,4330700007.0
2005-02-24 12:45:00,1.53937,1.53984,1.53911,1.53935,4072700011.0
2005-02-24 13:00:00,1.53925,1.53952,1.53885,1.53944,4137000019.0
2005-02-24 13:15:00,1.53951,1.53979,1.53892,1.53931,4862899991.0
2005-02-24 13:30:00,1.53936,1.5397,1.53924,1.53928,3885099999.0
2005-02-24 13:45:00,1.53931,1.53958,1.53906,1.53919,4369400018.0
2005-02-24 14:00:00,1.53913,1.53921,1.53857,1.5386,4175200021.0
2005-02-24 14:15:00,1.53866,1.5389,1.53802,1.53834,3860899990.0
2005-02-24 14:30:00,1.53842,1.53858,1.53785,1.53826,4521200021.0
2005-02-24 14:45:00,1.53839,1.53882,1.53817,1.53839,3688599999.0
2005-02-24 15:00:00,1.53853,1.53893,1.53805,1.53865,3558900000.0
2005-02-24 15:15:00,1.53878,1.53955,1.53868,1.53911,4136400012.0
2005-02-24 15:30:00,1.53823,1.5395,1.53823,1.53941,3635099997.0
2005-02-24 15:45:00,1.53942,1.53955,1.53878,1.53886,4135700006.0
2005-02-24 16:00:00,1.53898,1.53939,1.53873,1.53935,4928999993.0
2005-02-24 16:15:00,1.53924,1.53982,1.53904,1.53969,4061300000.0
2005-02-24 16:30:00,1.53969,1.54055,1.53947,1.54021,4837400018.0
2005-02-24 16:45:00,1.54004,1.54022,1.53936,1.5398,4136000029.0
2005-02-24 17:00:00,1.53997,1.54032,1.53958,1.54018,3947500011.0
2005-02-24 17:15:00,1.54013,1.54058,1.53986,1.54041,4666800017.0
2005-02-24 17:30:00,1.54017,1.54196,1.54017,1.54158,5099800023.0
2005-02-24 17:45:00,1.54156,1.54242,1.54156,1.54199,3642300018.0
2005-02-24 18:00:00,1.54189,1.5436,1.54172,1.5435,23171300030.0
2005-02-24 18:15:00,1.54286,1.544,1.5427,1.54311,16048399989.0
2005-02-24 18:30:00,1.54302,1.5442,1.54297,1.54326,20427600080.0
2005-02-24 18:45:00,1.54322,1.54349,1.54293,1.5431,13836000014.0
2005-02-24 19:00:00,1.54326,1.54359,1.54289,1.54326,13602200007.0
2005-02-24 19:15:00,1.54323,1.54383,1.543,1.54333,11997900024.0
2005-02-24 19:30:00,1.5429,1.54354,1.5429,1.54332,12699100039.0
2005-02-24 19:45:00,1.54328,1.54351,1.54256,1.54266,11199600032.0
2005-02-24 20:00:00,1.54282,1.54321,1.54254,1.54273,8928800005.0
2005-02-24 20:15:00,1.54261,1.5431,1.54229,1.54262,10457000030.0
2005-02-24 20:30:00,1.54266,1.5431,1.54232,1.54275,11805900007.0
2005-02-24 20:45:00,1.54261,1.54307,1.54238,1.5427,15399100055.0
2005-02-24 21:00:00,1.5425,1.54315,1.5425,1.54283,10815600015.0
2005-02-24 21:15:00,1.54285,1.5431,1.54241,1.5428,12504700014.0
2005-02-24 21:30:00,1.54277,1.54303,1.54253,1.54286,10625500036.0
2005-02-24 21:45:00,1.54277,1.54287,1.54218,1.54239,12385400051.0
2005-02-24 22:00:00,1.54239,1.54314,1.5423,1.5427,6727199999.0
2005-02-24 22:15:00,1.54267,1.54309,1.54226,1.54263,7678300015.0
2005-02-24 22:30:00,1.5426,1.54311,1.54244,1.54291,7684899997.0
2005-02-24 22:45:00,1.54296,1.54322,1.54232,1.5425,4917899991.0
2005-02-24 23:00:00,1.54233,1.54305,1.54233,1.5428,3418000014.0
2005-02-24 23:15:00,1.54263,1.54314,1.54252,1.54294,3910000009.0
2005-02-24 23:30:00,1.54276,1.54318,1.54248,1.54265,3904500007.0
2005-02-24 23:45:00,1.54297,1.54305,1.54233,1.54268,2714300005.0
2005-02-25 00:00:00,1.5427,1.54303,1.54234,1.54265,3817500000.0
2005-02-25 00:15:00,1.54252,1.54283,1.54221,1.5426,4172300000.0
2005-02-25 00:30:00,1.5425,1.54285,1.5423,1.54257,3696300009.0
2005-02-25 00:45:00,1.54258,1.54295,1.54246,1.5428,4121700003.0
2005-02-25 01:00:00,1.5429,1.54306,1.54238,1.5427,5007999998.0
2005-02-25 01:15:00,1.54262,1.5427,1.54197,1.54227,3094299999.0
2005-02-25 01:30:00,1.5425,1.5429,1.54216,1.54257,3835500023.0
2005-02-25 01:45:00,1.54253,1.54264,1.54201,1.54217,4107900002.0
2005-02-25 02:00:00,1.54225,1.54246,1.5417,1.54214,3942899986.0
2005-02-25 02:15:00,1.54203,1.54233,1.54182,1.54206,3938799999.0
2005-02-25 02:30:00,1.54204,1.54237,1.54172,1.54225,3370300022.0
2005-02-25 02:45:00,1.54217,1.54237,1.54183,1.54199,3253099996.0
2005-02-25 03:00:00,1.54211,1.54225,1.54167,1.54224,3700200017.0
2005-02-25 03:15:00,1.54231,1.5425,1.54196,1.54225,3479100012.0
2005-02-25 03:30:00,1.54208,1.54231,1.54168,1.54207,3019100007.0
2005-02-25 03:45:00,1.54195,1.54247,1.54154,1.54218,3621800006.0
2005-02-25 04:00:00,1.54206,1.54247,1.5417,1.54213,4199000010.0
2005-02-25 04:15:00,1.54203,1.54222,1.54162,1.54182,3461900007.0
2005-02-25 04:30:00,1.54188,1.54246,1.54188,1.54208,2753500004.0
2005-02-25 04:45:00,1.54212,1.54241,1.5418,1.5421,3403500009.0
2005-02-25 05:00:00,1.54176,1.54224,1.54176,1.54212,3593599992.0
2005-02-25 05:15:00,1.54208,1.54226,1.54159,1.54215,3177899996.0
2005-02-25 05:30:00,1.542,1.54237,1.54168,1.5421,3230000016.0
2005-02-25 05:45:00,1.54211,1.54269,1.54202,1.54214,4966400007.0
2005-02-25 06:00:00,1.54232,1.54378,1.54207,1.54324,4322900013.0
2005-02-25 06:15:00,1.54339,1.54361,1.54306,1.54353,3441800009.0
2005-02-25 06:30:00,1.54377,1.54377,1.54327,1.5435,3660100025.0
2005-02-25 06:45:00,1.54353,1.54372,1.5432,1.54352,3695500005.0
2005-02-25 07:00:00,1.54353,1.5436,1.5429,1.54347,3941599995.0
2005-02-25 07:15:00,1.5433,1.54361,1.54254,1.54338,3483300022.0
2005-02-25 07:30:00,1.54337,1.54355,1.54235,1.5431,3100600005.0
2005-02-25 07:45:00,1.5434,1.5434,1.54279,1.54288,3912300019.0
2005-02-25 08:00:00,1.54276,1.54305,1.54233,1.54235,3953300005.0
2005-02-25 08:15:00,1.54248,1.54301,1.54234,1.54288,3813499984.0
2005-02-25 08:30:00,1.5429,1.54321,1.54248,1.54285,3793700013.0
2005-02-25 08:45:00,1.54313,1.5436,1.54233,1.54347,4171299999.0
2005-02-25 09:00:00,1.54341,1.54352,1.5425,1.5429,3309900007.0
2005-02-25 09:15:00,1.54292,1.54292,1.54215,1.54245,4757100006.0
2005-02-25 09:30:00,1.54254,1.54277,1.54215,1.5425,4459400010.0
2005-02-25 09:45:00,1.54239,1.54265,1.54201,1.54234,3806299998.0
2005-02-25 10:00:00,1.5425,1.54251,1.54177,1.54219,4882000008.0
2005-02-25 10:15:00,1.54232,1.54259,1.54182,1.54208,4278500010.0
2005-02-25 10:30:00,1.54218,1.54283,1.54201,1.54253,4256700025.0
2005-02-25 10:45:00,1.54268,1.54268,1.54202,1.54209,4071200014.0
2005-02-25 11:00:00,1.5424,1.5424,1.5416,1.54215,4282799995.0
2005-02-25 11:15:00,1.54217,1.54258,1.54193,1.54227,4246999985.0
2005-02-25 11:30:00,1.54238,1.54265,1.54182,1.54224,4825300006.0
2005-02-25 11:45:00,1.5422,1.54268,1.54215,1.54229,5002600003.0
2005-02-25 12:00:00,1.54253,1.54262,1.54195,1.5423,4256700005.0
2005-02-25 12:15:00,1.54239,1.54245,1.54038,1.54047,3989299997.0
2005-02-25 12:30:00,1.54039,1.54142,1.5402,1.54086,4042500010.0
2005-02-25 12:45:00,1.54082,1.54089,1.5401,1.54045,4138400018.0
2005-02-25 13:00:00,1.54038,1.54104,1.53995,1.54102,3913399997.0
2005-02-25 13:15:00,1.5411,1.54205,1.541,1.54171,4208800018.0
2005-02-25 13:30:00,1.54163,1.54246,1.54158,1.54221,4664100012.0
2005-02-25 13:45:00,1.54259,1.54342,1.54227,1.54294,5048300005.0
2005-02-25 14:00:00,1.5429,1.54342,1.54213,1.54299,4611199989.0
2005-02-25 14:15:00,1.54325,1.54335,1.54264,1.5428,4321500010.0
2005-02-25 14:30:00,1.54282,1.54296,1.54241,1.54258,4925100016.0
2005-02-25 14:45:00,1.5427,1.5428,1.5421,1.54255,3673500007.0
2005-02-25 15:00:00,1.54252,1.54267,1.54204,1.5422,3766300009.0
2005-02-25 15:15:00,1.54218,1.54273,1.5413,1.54151,4000700006.0
2005-02-25 15:30:00,1.54172,1.54215,1.54113,1.54174,4178400009.0
2005-02-25 15:45:00,1.54154,1.542,1.54125,1.54166,4379100010.0
2005-02-25 16:00:00,1.54172,1.54187,1.54106,1.54135,4460000024.0
2005-02-25 16:15:00,1.54101,1.54188,1.541,1.54188,4166500029.0
2005-02-25 16:30:00,1.54163,1.54193,1.54108,1.5416,4882999990.0
2005-02-25 16:45:00,1.54167,1.54225,1.54139,1.54208,4507800014.0
2005-02-25 17:00:00,1.54184,1.54208,1.54138,1.54155,4176800008.0
2005-02-25 17:15:00,1.54157,1.542,1.54092,1.54171,3891400016.0
2005-02-25 17:30:00,1.54155,1.54183,1.54144,1.54173,3798000004.0
2005-02-25 17:45:00,1.5417,1.54238,1.54156,1.54225,3966700018.0
2005-02-25 18:00:00,1.54236,1.54257,1.5417,1.5419,17466399989.0
2005-02-25 18:15:00,1.54212,1.54226,1.5406,1.5415,20918999977.0
2005-02-25 18:30:00,1.54146,1.54202,1.5408,1.54165,21092400056.0
2005-02-25 18:45:00,1.54165,1.54191,1.54123,1.54148,13470500039.0
2005-02-25 19:00:00,1.54166,1.54191,1.54144,1.54166,12633100016.0
2005-02-25 19:15:00,1.54168,1.54168,1.5404,1.54063,12018000019.0
2005-02-25 19:30:00,1.54076,1.54162,1.54001,1.54137,12515100029.0
2005-02-25 19:45:00,1.54156,1.5417,1.54121,1.54152,11330000012.0
2005-02-25 20:00:00,1.54157,1.54206,1.5411,1.54139,8941800036.0
2005-02-25 20:15:00,1.54158,1.5416,1.53994,1.54041,10418300025.0
2005-02-25 20:30:00,1.5402,1.54107,1.54001,1.54067,11631999994.0
2005-02-25 20:45:00,1.54084,1.54103,1.5398,1.54,16136700006.0
2005-02-25 21:00:00,1.5398,1.54091,1.5398,1.54087,12175500017.0
2005-02-25 21:15:00,1.54072,1.541,1.53979,1.53995,13783200014.0
2005-02-25 21:30:00,1.54007,1.54025,1.5396,1.53988,9200100028.0
2005-02-25 21:45:00,1.53982,1.54022,1.53939,1.53967,10757500023.0
2005-02-25 22:00:00,1.5397,1.5402,1.53944,1.53981,7083200027.0
2005-02-25 22:15:00,1.53985,1.54,1.53867,1.53913,6951800005.0
2005-02-25 22:30:00,1.53886,1.53969,1.53886,1.53937,8570100016.0
2005-02-25 22:45:00,1.53941,1.53944,1.53874,1.53874,5091600018.0
2005-02-25 23:00:00,1.53909,1.5395,1.53873,1.53916,3688299997.0
2005-02-25 23:15:00,1.53908,1.53935,1.53852,1.53896,3893700003.0
2005-02-25 23:30:00,1.53892,1.53912,1.53852,1.53877,3569199989.0
2005-02-25 23:45:00,1.53873,1.53903,1.53803,1.53854,4475900009.0
2005-02-28 00:00:00,1.53788,1.53887,1.53779,1.5384,5346200014.0
2005-02-28 00:15:00,1.53827,1.53896,1.53818,1.53868,5589700001.0
2005-02-28 00:30:00,1.5386,1.53911,1.53809,1.53835,5353000030.0
2005-02-28 00:45:00,1.53871,1.53898,1.53824,1.53858,5274100009.0
2005-02-28 01:00:00,1.53857,1.53934,1.53852,1.53905,5272400024.0
2005-02-28 01:15:00,1.53879,1.53911,1.5385,1.53875,4910300017.0
2005-02-28 01:30:00,1.53878,1.53935,1.53854,1.53896,4990500005.0
2005-02-28 01:45:00,1.53888,1.53921,1.53863,1.53887,5398900022.0
2005-02-28 02:00:00,1.53886,1.53952,1.5385,1.53947,4518600019.0
2005-02-28 02:15:00,1.53935,1.53955,1.5388,1.53908,4446299995.0
2005-02-28 02:30:00,1.5388,1.53942,1.53855,1.53905,4765800009.0
2005-02-28 02:45:00,1.53907,1.53907,1.53712,1.53762,4273600013.0
2005-02-28 03:00:00,1.53773,1.53825,1.53744,1.53818,4445900005.0
2005-02-28 03:15:00,1.53811,1.53842,1.53787,1.53828,3707799984.0
2005-02-28 03:30:00,1.53817,1.539,1.53805,1.53873,4215700003.0
2005-02-28 03:45:00,1.53878,1.53902,1.53825,1.5386,3589800003.0
2005-02-28 04:00:00,1.5388,1.53899,1.53814,1.53888,3673900006.0
2005-02-28 04:15:00,1.53877,1.53927,1.53848,1.53865,4194099996.0
2005-02-28 04:30:00,1.5387,1.53905,1.53851,1.53872,3515300009.0
2005-02-28 04:45:00,1.53872,1.53927,1.53855,1.53884,3415600014.0
2005-02-28 05:00:00,1.53871,1.53904,1.53837,1.53893,3464899999.0
2005-02-28 05:15:00,1.53894,1.5391,1.53844,1.53891,3725700009.0
2005-02-28 05:30:00,1.5388,1.53892,1.53807,1.53868,4205900010.0
2005-02-28 05:45:00,1.53883,1.53907,1.53838,1.53888,5003299994.0
2005-02-28 06:00:00,1.53887,1.53913,1.53853,1.53878,4240100022.0
2005-02-28 06:15:00,1.53892,1.53911,1.53862,1.53876,4068500007.0
2005-02-28 06:30:00,1.53877,1.53905,1.53822,1.53867,3317100007.0
2005-02-28 06:45:00,1.53874,1.5391,1.53845,1.53881,4310199981.0
2005-02-28 07:00:00,1.53868,1.5394,1.53837,1.53924,3789599993.0
2005-02-28 07:15:00,1.5392,1.53958,1.5387,1.53873,4522800019.0
2005-02-28 07:30:00,1.5388,1.53933,1.53841,1.53894,4460999991.0
2005-02-28 07:45:00,1.53912,1.53926,1.53854,1.53911,3321300010.0
2005-02-28 08:00:00,1.53891,1.53954,1.53869,1.53923,3840500018.0
2005-02-28 08:15:00,1.53929,1.53972,1.53926,1.53939,3419699998.0
2005-02-28 08:30:00,1.53948,1.53988,1.53878,1.53891,3588900007.0
2005-02-28 08:45:00,1.53911,1.53949,1.5387,1.53925,4106500010.0
2005-02-28 09:00:00,1.53938,1.53944,1.53862,1.53908,3983599999.0
2005-02-28 09:15:00,1.53897,1.53912,1.53841,1.53888,3878099996.0
2005-02-28 09:30:00,1.53901,1.53901,1.53825,1.53825,3443900009.0
2005-02-28 09:45:00,1.53844,1.53866,1.53768,1.53848,4524000001.0
2005-02-28 10:00:00,1.53864,1.5388,1.53837,1.53852,4454399998.0
2005-02-28 10:15:00,1.53862,1.53868,1.53801,1.53857,4145499999.0
2005-02-28 10:30:00,1.53831,1.53875,1.53808,1.53842,4161800003.0
2005-02-28 10:45:00,1.53838,1.5392,1.53818,1.53905,4340399993.0
2005-02-28 11:00:00,1.53903,1.5392,1.53852,1.53913,3640300023.0
2005-02-28 11:15:00,1.53914,1.53947,1.5389,1.539,4242199999.0
2005-02-28 11:30:00,1.53923,1.53936,1.53881,1.53914,4256800008.0
2005-02-28 11:45:00,1.5393,1.53947,1.53884,1.53916,4595900011.0
2005-02-28 12:00:00,1.5393,1.53933,1.53884,1.5391,4194500011.0
2005-02-28 12:15:00,1.53921,1.5394,1.53824,1.53824,3888600009.0
2005-02-28 12:30:00,1.53834,1.53897,1.53826,1.53876,3836199986.0
2005-02-28 12:45:00,1.53881,1.53954,1.53872,1.53927,4387600005.0
2005-02-28 13:00:00,1.5396,1.53991,1.53897,1.53919,4520600017.0
2005-02-28 13:15:00,1.53932,1.53945,1.53856,1.539,4445200006.0
2005-02-28 13:30:00,1.53888,1.53917,1.53853,1.53873,3401400000.0
2005-02-28 13:45:00,1.5386,1.53889,1.53841,1.53873,4455900011.0
2005-02-28 14:00:00,1.53878,1.53893,1.53819,1.53853,3690900004.0
2005-02-28 14:15:00,1.53863,1.53885,1.53819,1.53868,4337899992.0
2005-02-28 14:30:00,1.53876,1.53902,1.53831,1.53895,4745000003.0
2005-02-28 14:45:00,1.53887,1.53907,1.5385,1.53879,4195400000.0
2005-02-28 15:00:00,1.53887,1.53916,1.53861,1.53871,4149900003.0
2005-02-28 15:15:00,1.53886,1.53905,1.53765,1.53765,4452999996.0
2005-02-28 15:30:00,1.53771,1.53862,1.53748,1.53847,4096899983.0
2005-02-28 15:45:00,1.5384,1.53848,1.53729,1.5376,4396499997.0
2005-02-28 16:00:00,1.5378,1.53787,1.53726,1.53765,4657700017.0
2005-02-28 16:15:00,1.5374,1.53786,1.53682,1.53737,4096800011.0
2005-02-28 16:30:00,1.53706,1.5378,1.53704,1.53771,3834600008.0
2005-02-28 16:45:00,1.5378,1.53785,1.53723,1.53745,3624700011.0
2005-02-28 17:00:00,1.53738,1.53777,1.53683,1.53687,4631200004.0
2005-02-28 17:15:00,1.53702,1.5371,1.53661,1.53698,4678600008.0
2005-02-28 17:30:00,1.53681,1.53726,1.5367,1.53707,4048000020.0
2005-02-28 17:45:00,1.53695,1.53728,1.53649,1.53664,3669600009.0
2005-02-28 18:00:00,1.53678,1.5373,1.53669,1.5372,21888899970.0
2005-02-28 18:15:00,1.53722,1.5376,1.5364,1.53734,21947399990.0
2005-02-28 18:30:00,1.53727,1.5377,1.53676,1.53705,20898900024.0
2005-02-28 18:45:00,1.53711,1.53728,1.53667,1.53682,13738800018.0
2005-02-28 19:00:00,1.53698,1.53708,1.53649,1.53678,13316000032.0
2005-02-28 19:15:00,1.53679,1.5372,1.53631,1.53682,13189300013.0
2005-02-28 19:30:00,1.5381,1.5381,1.53699,1.53733,12913100037.0
2005-02-28 19:45:00,1.53752,1.53827,1.5373,1.5376,12398500029.0
2005-02-28 20:00:00,1.53766,1.53801,1.53733,1.5378,8871600028.0
2005-02-28 20:15:00,1.53784,1.53816,1.53765,1.53774,10859400013.0
2005-02-28 20:30:00,1.5379,1.5386,1.53775,1.53797,12332400056.0
2005-02-28 20:45:00,1.5381,1.53833,1.53762,1.5379,16886600027.0
2005-02-28 21:00:00,1.5379,1.5383,1.53757,1.53812,13144000013.0
2005-02-28 21:15:00,1.53805,1.53823,1.53753,1.53791,11795000036.0
2005-02-28 21:30:00,1.53797,1.53811,1.53727,1.53753,9156100020.0
2005-02-28 21:45:00,1.53749,1.538,1.53734,1.5377,11361300000.0
2005-02-28 22:00:00,1.53783,1.53826,1.53745,1.5379,7180200011.0
2005-02-28 22:15:00,1.53773,1.53812,1.537,1.53734,6618900012.0
2005-02-28 22:30:00,1.53717,1.53756,1.53687,1.5373,7985900048.0
2005-02-28 22:45:00,1.53734,1.53779,1.53712,1.53723,5207899986.0
2005-02-28 23:00:00,1.53711,1.53775,1.53711,1.53748,2912400021.0
2005-02-28 23:15:00,1.53761,1.53772,1.53714,1.53745,3185700001.0
2005-02-28 23:30:00,1.53747,1.53777,1.53712,1.53758,3320299999.0
2005-02-28 23:45:00,1.53754,1.53831,1.53741,1.53818,3971400024.0
2005-03-01 00:00:00,1.53813,1.53841,1.53759,1.53805,4202699999.0
2005-03-01 00:15:00,1.53789,1.53827,1.53748,1.53805,3388300010.0
2005-03-01 00:30:00,1.53805,1.53837,1.53768,1.53798,3244999999.0
2005-03-01 00:45:00,1.53796,1.5383,1.5378,1.53794,3838500013.0
2005-03-01 01:00:00,1.53807,1.53869,1.53802,1.53842,3623100024.0
2005-03-01 01:15:00,1.53879,1.5388,1.53791,1.53834,3978899999.0
2005-03-01 01:30:00,1.53835,1.53851,1.53742,1.53796,4344500019.0
2005-03-01 01:45:00,1.53798,1.53845,1.53778,1.53803,3536700003.0
2005-03-01 02:00:00,1.53821,1.53828,1.53733,1.53788,4522700006.0
2005-03-01 02:15:00,1.53781,1.53819,1.53758,1.53787,3405800010.0
2005-03-01 02:30:00,1.5378,1.538,1.53742,1.5376,4302200014.0
2005-03-01 02:45:00,1.53751,1.53789,1.53726,1.53763,3175399999.0
2005-03-01 03:00:00,1.5377,1.53778,1.53719,1.5374,2804600009.0
2005-03-01 03:15:00,1.53738,1.5379,1.53723,1.53787,3330500011.0
2005-03-01 03:30:00,1.53789,1.5379,1.53733,1.53748,3617600008.0
2005-03-01 03:45:00,1.53758,1.53771,1.53719,1.53737,3712599999.0
2005-03-01 04:00:00,1.53751,1.53785,1.53709,1.53723,4014000018.0
2005-03-01 04:15:00,1.53735,1.53778,1.53682,1.53755,3480600015.0
2005-03-01 04:30:00,1.53765,1.53858,1.53747,1.53853,4531500007.0
2005-03-01 04:45:00,1.53849,1.53894,1.53829,1.5389,3217700015.0
2005-03-01 05:00:00,1.53881,1.53897,1.53753,1.53849,3390300018.0
2005-03-01 05:15:00,1.53846,1.53861,1.53781,1.53854,4236299999.0
2005-03-01 05:30:00,1.53838,1.53879,1.53822,1.5384,3793400013.0
2005-03-01 05:45:00,1.53862,1.53872,1.53823,1.5386,4595600007.0
2005-03-01 06:00:00,1.53847,1.53877,1.53798,1.53845,4243100005.0
2005-03-01 06:15:00,1.5385,1.53898,1.53806,1.53898,4112500008.0
2005-03-01 06:30:00,1.53893,1.53916,1.53848,1.53875,3432900016.0
2005-03-01 06:45:00,1.53878,1.53892,1.5383,1.53849,3815599997.0
2005-03-01 07:00:00,1.53858,1.5387,1.53817,1.53855,3285100015.0
2005-03-01 07:15:00,1.5385,1.53872,1.53814,1.53856,3690500011.0
2005-03-01 07:30:00,1.53853,1.53894,1.53813,1.53855,3613200005.0
2005-03-01 07:45:00,1.53859,1.53878,1.53821,1.53826,4367100015.0
2005-03-01 08:00:00,1.53831,1.53839,1.53781,1.53827,3593200020.0
2005-03-01 08:15:00,1.53818,1.53876,1.53796,1.53837,3115600004.0
2005-03-01 08:30:00,1.53818,1.53845,1.53807,1.53824,3269600017.0
2005-03-01 08:45:00,1.53842,1.53842,1.53733,1.53745,3827000008.0
2005-03-01 09:00:00,1.53768,1.53801,1.53672,1.53718,4143499983.0
2005-03-01 09:15:00,1.5373,1.53761,1.53671,1.53688,4321099995.0
2005-03-01 09:30:00,1.53701,1.5374,1.53633,1.53649,3332000013.0
2005-03-01 09:45:00,1.53659,1.53729,1.53651,1.53717,4148700006.0
2005-03-01 10:00:00,1.5372,1.5373,1.5368,1.53725,4456599993.0
2005-03-01 10:15:00,1.53728,1.5373,1.53608,1.5362,4001800021.0
2005-03-01 10:30:00,1.53619,1.53636,1.53547,1.53568,4582600021.0
2005-03-01 10:45:00,1.53584,1.53637,1.5357,1.53602,4449200013.0
2005-03-01 11:00:00,1.53603,1.53628,1.53529,1.53618,4319700010.0
2005-03-01 11:15:00,1.53622,1.53626,1.53572,1.53596,4175200003.0
2005-03-01 11:30:00,1.5361,1.5365,1.53583,1.53601,5028400003.0
2005-03-01 11:45:00,1.536,1.5361,1.53536,1.53573,4565899981.0
2005-03-01 12:00:00,1.53573,1.53623,1.53531,1.53608,4778299999.0
2005-03-01 12:15:00,1.53613,1.53633,1.5359,1.53618,4036099994.0
2005-03-01 12:30:00,1.53616,1.5367,1.53609,1.53637,4092900002.0
2005-03-01 12:45:00,1.53631,1.53657,1.53572,1.53645,4404199998.0
2005-03-01 13:00:00,1.53647,1.53662,1.53593,1.5366,3588799998.0
2005-03-01 13:15:00,1.53657,1.5371,1.53635,1.53667,4426600007.0
2005-03-01 13:30:00,1.53666,1.53694,1.5365,1.53661,4456100008.0
2005-03-01 13:45:00,1.53663,1.53693,1.5364,1.53661,5246200018.0
2005-03-01 14:00:00,1.53676,1.5369,1.5362,1.5362,4680500010.0
2005-03-01 14:15:00,1.53641,1.53674,1.53586,1.53617,4212600014.0
2005-03-01 14:30:00,1.53619,1.53626,1.53535,1.53535,4791000006.0
2005-03-01 14:45:00,1.53557,1.53572,1.53484,1.53488,3469799995.0
2005-03-01 15:00:00,1.53503,1.53551,1.53475,1.53536,4269700003.0
2005-03-01 15:15:00,1.53533,1.53569,1.5342,1.53434,4036300010.0
2005-03-01 15:30:00,1.53437,1.53484,1.53417,1.5347,3793200016.0
2005-03-01 15:45:00,1.53468,1.53527,1.53461,1.53504,4697900014.0
2005-03-01 16:00:00,1.53479,1.53678,1.53475,1.5365,4531200002.0
2005-03-01 16:15:00,1.53634,1.53654,1.53613,1.53642,3926400003.0
2005-03-01 16:30:00,1.53636,1.5367,1.53618,1.53666,3999600013.0
2005-03-01 16:45:00,1.53664,1.53711,1.53629,1.5364,4205700004.0
2005-03-01 17:00:00,1.53683,1.53709,1.53578,1.53639,4411000009.0
2005-03-01 17:15:00,1.53643,1.53652,1.53599,1.5364,4491700016.0
2005-03-01 17:30:00,1.53625,1.53719,1.53608,1.53709,3850100009.0
2005-03-01 17:45:00,1.53704,1.53737,1.53666,1.53676,4117200006.0
2005-03-01 18:00:00,1.53673,1.53702,1.5362,1.5364,14842400033.0
2005-03-01 18:15:00,1.53674,1.53716,1.536,1.53687,19129900066.0
2005-03-01 18:30:00,1.53684,1.53697,1.536,1.5364,19216300029.0
2005-03-01 18:45:00,1.53664,1.53671,1.53608,1.53623,14126000038.0
2005-03-01 19:00:00,1.53614,1.53641,1.53563,1.53618,13205299988.0
2005-03-01 19:15:00,1.53643,1.53659,1.53578,1.53578,11448500004.0
2005-03-01 19:30:00,1.5371,1.5371,1.53563,1.53581,12696400027.0
2005-03-01 19:45:00,1.53593,1.53694,1.53593,1.53632,10932700013.0
2005-03-01 20:00:00,1.53641,1.53733,1.53634,1.53658,9008300009.0
2005-03-01 20:15:00,1.5367,1.5368,1.53622,1.53635,12645800022.0
2005-03-01 20:30:00,1.5364,1.53688,1.5362,1.53669,11424600010.0
2005-03-01 20:45:00,1.53672,1.53719,1.53631,1.5366,17614500052.0
2005-03-01 21:00:00,1.5368,1.5368,1.53597,1.53642,12722900047.0
2005-03-01 21:15:00,1.53647,1.53667,1.53582,1.53612,12619899996.0
2005-03-01 21:30:00,1.53618,1.53652,1.5359,1.53632,11335700027.0
2005-03-01 21:45:00,1.53645,1.53706,1.53605,1.53645,11363200015.0
2005-03-01 22:00:00,1.53641,1.53668,1.53624,1.53644,7058000002.0
2005-03-01 22:15:00,1.53632,1.53657,1.53585,1.53614,6297000024.0
2005-03-01 22:30:00,1.53602,1.53635,1.53582,1.53627,7705200029.0
2005-03-01 22:45:00,1.5363,1.53653,1.53588,1.53615,5203200005.0
2005-03-01 23:00:00,1.53604,1.53663,1.5359,1.53649,3666399999.0
2005-03-01 23:15:00,1.53658,1.53692,1.53628,1.53663,2856500007.0
2005-03-01 23:30:00,1.53663,1.53683,1.53592,1.53603,3967300020.0
2005-03-01 23:45:00,1.53597,1.53644,1.53584,1.53589,2951700008.0
2005-03-02 00:00:00,1.53604,1.53695,1.53578,1.53616,4494899988.0
2005-03-02 00:15:00,1.53642,1.5365,1.53547,1.53644,4025100004.0
2005-03-02 00:30:00,1.53643,1.53658,1.53586,1.53589,4023999992.0
2005-03-02 00:45:00,1.53586,1.53678,1.53586,1.53636,4393099999.0
2005-03-02 01:00:00,1.53618,1.53664,1.53584,1.53642,3483400008.0
2005-03-02 01:15:00,1.53642,1.53676,1.53602,1.5367,2847300006.0
2005-03-02 01:30:00,1.53677,1.53738,1.53603,1.53716,4075200018.0
2005-03-02 01:45:00,1.53707,1.53724,1.53674,1.53695,4120200010.0
2005-03-02 02:00:00,1.537,1.53725,1.53661,1.53698,3889300022.0
2005-03-02 02:15:00,1.53692,1.53766,1.53684,1.53751,3803500010.0
2005-03-02 02:30:00,1.53724,1.53765,1.53679,1.53745,3833800007.0
2005-03-02 02:45:00,1.53727,1.53802,1.53645,1.5378,4149400029.0
2005-03-02 03:00:00,1.53749,1.53828,1.53722,1.53777,4235499990.0
2005-03-02 03:15:00,1.5378,1.5379,1.53744,1.53763,3129599999.0
2005-03-02 03:30:00,1.53756,1.53901,1.53749,1.53808,3052400007.0
2005-03-02 03:45:00,1.53793,1.53813,1.53729,1.5376,3720200001.0
2005-03-02 04:00:00,1.53761,1.5381,1.53699,1.5378,3834100019.0
2005-03-02 04:15:00,1.53796,1.53799,1.53728,1.53772,4397100010.0
2005-03-02 04:30:00,1.53773,1.5381,1.53729,1.53773,4015700022.0
2005-03-02 04:45:00,1.5376,1.53812,1.53751,1.53768,3372399998.0
2005-03-02 05:00:00,1.5378,1.53812,1.53741,1.53785,3692900010.0
2005-03-02 05:15:00,1.53789,1.53806,1.5375,1.5379,3481300009.0
2005-03-02 05:30:00,1.53763,1.53801,1.53738,1.53762,3914000007.0
2005-03-02 05:45:00,1.53767,1.53797,1.53748,1.5377,4887200011.0
2005-03-02 06:00:00,1.53765,1.53798,1.53734,1.53784,4985400004.0
2005-03-02 06:15:00,1.53795,1.53801,1.53751,1.53785,4043500001.0
2005-03-02 06:30:00,1.53764,1.53794,1.5375,1.53764,3394000017.0
2005-03-02 06:45:00,1.53768,1.53792,1.53716,1.53756,3643599998.0
2005-03-02 07:00:00,1.53748,1.53797,1.53729,1.53771,3354800001.0
2005-03-02 07:15:00,1.5376,1.53764,1.53705,1.53727,3803899977.0
2005-03-02 07:30:00,1.53721,1.53743,1.53674,1.53682,3723100018.0
2005-03-02 07:45:00,1.53718,1.53736,1.53645,1.53718,4403600016.0
2005-03-02 08:00:00,1.537,1.53746,1.53659,1.53732,3919900005.0
2005-03-02 08:15:00,1.53719,1.5375,1.5368,1.5371,3192999999.0
2005-03-02 08:30:00,1.53696,1.53721,1.53621,1.5366,4122300018.0
2005-03-02 08:45:00,1.53673,1.53695,1.53625,1.53673,4313799998.0
2005-03-02 09:00:00,1.53671,1.53688,1.53626,1.53652,4068500020.0
2005-03-02 09:15:00,1.5365,1.53681,1.53605,1.53653,3857899999.0
2005-03-02 09:30:00,1.5367,1.53699,1.53594,1.53622,3221100005.0
2005-03-02 09:45:00,1.53618,1.53654,1.53585,1.53602,3435300004.0
2005-03-02 10:00:00,1.53603,1.53658,1.53571,1.53606,4946000008.0
2005-03-02 10:15:00,1.53603,1.53645,1.53582,1.53601,4344500008.0
2005-03-02 10:30:00,1.53598,1.537,1.53589,1.53684,4529000023.0
2005-03-02 10:45:00,1.53698,1.53701,1.53642,1.53671,4309600008.0
2005-03-02 11:00:00,1.53691,1.53803,1.53676,1.53766,4205199999.0
2005-03-02 11:15:00,1.53761,1.53872,1.53748,1.53826,4671400012.0
2005-03-02 11:30:00,1.53847,1.53875,1.53804,1.53849,4932400019.0
2005-03-02 11:45:00,1.53843,1.54001,1.53835,1.53938,4494999994.0
2005-03-02 12:00:00,1.53953,1.54,1.53924,1.53949,4481400020.0
2005-03-02 12:15:00,1.53956,1.54,1.53914,1.53917,4031500014.0
2005-03-02 12:30:00,1.53927,1.53962,1.53911,1.53934,4038100031.0
2005-03-02 12:45:00,1.5394,1.54005,1.53907,1.53959,4095199996.0
2005-03-02 13:00:00,1.53983,1.54118,1.53964,1.54087,4817100019.0
2005-03-02 13:15:00,1.54112,1.54142,1.54082,1.54098,4103699993.0
2005-03-02 13:30:00,1.54094,1.54152,1.54062,1.54082,3889800003.0
2005-03-02 13:45:00,1.54077,1.54106,1.54051,1.54073,3778100010.0
2005-03-02 14:00:00,1.54069,1.54098,1.54039,1.54076,4388099994.0
2005-03-02 14:15:00,1.54092,1.54115,1.54059,1.54084,4916400022.0
2005-03-02 14:30:00,1.54082,1.54085,1.54034,1.54055,5249099992.0
2005-03-02 14:45:00,1.54057,1.54101,1.54037,1.54075,3830499990.0
2005-03-02 15:00:00,1.54085,1.54115,1.54049,1.54096,3862600013.0
2005-03-02 15:15:00,1.54094,1.54138,1.54076,1.5411,3361400002.0
2005-03-02 15:30:00,1.54117,1.54151,1.54087,1.54123,3883000006.0
2005-03-02 15:45:00,1.54118,1.54142,1.54095,1.54123,4630399999.0
2005-03-02 16:00:00,1.54113,1.54181,1.54106,1.5417,4607400017.0
2005-03-02 16:15:00,1.54138,1.54182,1.54114,1.54127,3820499990.0
2005-03-02 16:30:00,1.54137,1.54138,1.54091,1.54109,4425900005.0
2005-03-02 16:45:00,1.5411,1.54174,1.54073,1.54159,4036900013.0
2005-03-02 17:00:00,1.54158,1.54199,1.54085,1.54148,4487899995.0
2005-03-02 17:15:00,1.54127,1.54183,1.5411,1.5416,4189100025.0
2005-03-02 17:30:00,1.54151,1.54182,1.54099,1.54125,4447500016.0
2005-03-02 17:45:00,1.54112,1.54182,1.54109,1.54157,4802600005.0
2005-03-02 18:00:00,1.54173,1.5425,1.54148,1.54185,23977900007.0
2005-03-02 18:15:00,1.54207,1.5426,1.54174,1.54195,16094300007.0
2005-03-02 18:30:00,1.54207,1.54251,1.54183,1.542,20122299992.0
2005-03-02 18:45:00,1.54218,1.54292,1.54178,1.54212,14219600050.0
2005-03-02 19:00:00,1.54218,1.54259,1.54191,1.54242,12636900042.0
2005-03-02 19:15:00,1.54251,1.54268,1.54203,1.54225,12567500038.0
2005-03-02 19:30:00,1.54238,1.54263,1.54192,1.54242,11407900009.0
2005-03-02 19:45:00,1.54258,1.54275,1.54221,1.54239,10986500006.0
2005-03-02 20:00:00,1.54268,1.5428,1.54186,1.54198,9208299999.0
2005-03-02 20:15:00,1.54215,1.54255,1.54179,1.54221,11334600006.0
2005-03-02 20:30:00,1.5419,1.54235,1.54162,1.54183,11731900026.0
2005-03-02 20:45:00,1.54169,1.54213,1.5414,1.5415,15562399989.0
2005-03-02 21:00:00,1.5416,1.54213,1.5415,1.54196,11254299986.0
2005-03-02 21:15:00,1.54193,1.54223,1.54156,1.54172,15669200057.0
2005-03-02 21:30:00,1.54175,1.54193,1.54146,1.5416,10554800030.0
2005-03-02 21:45:00,1.54154,1.54193,1.54126,1.54135,11151700021.0
2005-03-02 22:00:00,1.5414,1.54203,1.54111,1.54172,6872499998.0
2005-03-02 22:15:00,1.54153,1.54211,1.54143,1.54197,6568900003.0
2005-03-02 22:30:00,1.54214,1.54224,1.54128,1.54153,7949400000.0
2005-03-02 22:45:00,1.54165,1.54186,1.54084,1.54112,5344800011.0
2005-03-02 23:00:00,1.54107,1.54171,1.54099,1.54168,3306100008.0
2005-03-02 23:15:00,1.54168,1.54198,1.54126,1.54166,3178200017.0
2005-03-02 23:30:00,1.54162,1.54183,1.5413,1.54155,3566100001.0
2005-03-02 23:45:00,1.54163,1.54194,1.54119,1.54191,3054700001.0
2005-03-03 00:00:00,1.54165,1.54178,1.54114,1.54142,4975300022.0
2005-03-03 00:15:00,1.5413,1.54155,1.54066,1.5411,3488800009.0
2005-03-03 00:30:00,1.54118,1.54144,1.54097,1.5412,2729399993.0
2005-03-03 00:45:00,1.54114,1.54146,1.54082,1.54106,4524099998.0
2005-03-03 01:00:00,1.54102,1.54209,1.54084,1.54199,5112400017.0
2005-03-03 01:15:00,1.54189,1.54217,1.54151,1.54192,4040000014.0
2005-03-03 01:30:00,1.54167,1.54201,1.54123,1.54186,3046500007.0
2005-03-03 01:45:00,1.54177,1.54196,1.5411,1.5414,3292199999.0
2005-03-03 02:00:00,1.54162,1.54212,1.54133,1.54185,3565100012.0
2005-03-03 02:15:00,1.54177,1.54211,1.5415,1.54185,4570900005.0
2005-03-03 02:30:00,1.54159,1.54194,1.54132,1.54185,4627599991.0
2005-03-03 02:45:00,1.5418,1.54203,1.54143,1.5417,3106199999.0
2005-03-03 03:00:00,1.54172,1.54203,1.54128,1.54166,3740300005.0
2005-03-03 03:15:00,1.54146,1.54192,1.54132,1.54178,3603200012.0
2005-03-03 03:30:00,1.54186,1.54209,1.54154,1.54195,4205099993.0
2005-03-03 03:45:00,1.54193,1.5421,1.54145,1.54201,3609700005.0
2005-03-03 04:00:00,1.542,1.5424,1.54172,1.54226,4563100003.0
2005-03-03 04:15:00,1.54206,1.54257,1.54192,1.54205,4044100007.0
2005-03-03 04:30:00,1.54215,1.54244,1.54172,1.54202,4172099994.0
2005-03-03 04:45:00,1.54203,1.54225,1.54167,1.542,4256800011.0
2005-03-03 05:00:00,1.54199,1.54248,1.54171,1.54231,3607100011.0
2005-03-03 05:15:00,1.54175,1.54233,1.5416,1.54193,3810000015.0
2005-03-03 05:30:00,1.54187,1.54217,1.54155,1.54173,3530899991.0
2005-03-03 05:45:00,1.54181,1.54223,1.54169,1.54202,4208200026.0
2005-03-03 06:00:00,1.54183,1.5421,1.54152,1.54185,4287600016.0
2005-03-03 06:15:00,1.5419,1.54205,1.54153,1.54193,4361599977.0
2005-03-03 06:30:00,1.5418,1.54251,1.54172,1.54179,4318000012.0
2005-03-03 06:45:00,1.5418,1.54228,1.54171,1.54193,4063100025.0
2005-03-03 07:00:00,1.54176,1.54231,1.5416,1.54211,3017999994.0
2005-03-03 07:15:00,1.542,1.54225,1.54177,1.54212,3937100006.0
2005-03-03 07:30:00,1.54211,1.54245,1.54188,1.54208,3334400008.0
2005-03-03 07:45:00,1.54219,1.54228,1.54145,1.542,2982800005.0
2005-03-03 08:00:00,1.54171,1.54214,1.54152,1.54185,4062100018.0
2005-03-03 08:15:00,1.54182,1.54226,1.54162,1.54217,3487300007.0
2005-03-03 08:30:00,1.5421,1.54249,1.54153,1.54194,4702600026.0
2005-03-03 08:45:00,1.54228,1.54362,1.54203,1.54328,3879099991.0
2005-03-03 09:00:00,1.54318,1.54379,1.54301,1.54315,3280800003.0
2005-03-03 09:15:00,1.54327,1.54361,1.54305,1.54345,3537099996.0
2005-03-03 09:30:00,1.54357,1.54417,1.54336,1.54363,3419800006.0
2005-03-03 09:45:00,1.54392,1.5446,1.54379,1.54442,4577900007.0
2005-03-03 10:00:00,1.54427,1.54444,1.54367,1.54395,3830300008.0
2005-03-03 10:15:00,1.54398,1.544,1.54324,1.54361,3690700003.0
2005-03-03 10:30:00,1.54348,1.54373,1.5431,1.54326,4501100003.0
2005-03-03 10:45:00,1.54341,1.5441,1.54304,1.54379,4110700002.0
2005-03-03 11:00:00,1.54395,1.54448,1.5437,1.54433,4215300003.0
2005-03-03 11:15:00,1.54418,1.54439,1.54385,1.54406,4741499999.0
2005-03-03 11:30:00,1.54414,1.54473,1.5438,1.5444,5173300010.0
2005-03-03 11:45:00,1.54474,1.545,1.54408,1.54449,4292299993.0
2005-03-03 12:00:00,1.54453,1.54462,1.54406,1.5444,3719200028.0
2005-03-03 12:15:00,1.54447,1.54448,1.54386,1.54411,4122200021.0
2005-03-03 12:30:00,1.54411,1.54587,1.54395,1.54534,4474000012.0
2005-03-03 12:45:00,1.54537,1.54546,1.54502,1.54522,3915400017.0
2005-03-03 13:00:00,1.54524,1.54542,1.54492,1.54516,3078700009.0
2005-03-03 13:15:00,1.54525,1.54536,1.5449,1.54524,3893200005.0
2005-03-03 13:30:00,1.54519,1.54523,1.54477,1.54483,3941500013.0
2005-03-03 13:45:00,1.54494,1.54513,1.54465,1.54505,4864400018.0
2005-03-03 14:00:00,1.54508,1.54532,1.54478,1.54516,4661700003.0
2005-03-03 14:15:00,1.54505,1.54531,1.5447,1.5452,4516100001.0
2005-03-03 14:30:00,1.54507,1.54527,1.54477,1.54494,4123899998.0
2005-03-03 14:45:00,1.54502,1.54539,1.5448,1.54518,3568800017.0
2005-03-03 15:00:00,1.54523,1.54614,1.54499,1.54589,4214300006.0
2005-03-03 15:15:00,1.54586,1.54606,1.54538,1.54546,4211300016.0
2005-03-03 15:30:00,1.54555,1.5464,1.54504,1.54627,3761900008.0
2005-03-03 15:45:00,1.54618,1.54654,1.54597,1.5465,4597499996.0
2005-03-03 16:00:00,1.54646,1.54699,1.5461,1.54655,4571400009.0
2005-03-03 16:15:00,1.54616,1.5466,1.54601,1.54636,3879200017.0
2005-03-03 16:30:00,1.54633,1.54679,1.54592,1.54635,4228200014.0
2005-03-03 16:45:00,1.54628,1.5467,1.54613,1.5465,4899100009.0
2005-03-03 17:00:00,1.54655,1.54671,1.54615,1.54643,4318800003.0
2005-03-03 17:15:00,1.54645,1.54672,1.5462,1.54648,4168799992.0
2005-03-03 17:30:00,1.54639,1.54679,1.54621,1.54666,4721600008.0
2005-03-03 17:45:00,1.54656,1.54675,1.54603,1.54612,3720600002.0
2005-03-03 18:00:00,1.54626,1.5488,1.54614,1.5478,22276999983.0
2005-03-03 18:15:00,1.54649,1.5482,1.54615,1.54715,20389800054.0
2005-03-03 18:30:00,1.54718,1.548,1.54707,1.54743,18337700012.0
2005-03-03 18:45:00,1.54726,1.54776,1.54712,1.54758,14010000009.0
2005-03-03 19:00:00,1.54776,1.54871,1.54759,1.54768,12237499996.0
2005-03-03 19:15:00,1.54766,1.54799,1.54737,1.54738,12794200019.0
2005-03-03 19:30:00,1.548,1.54807,1.54732,1.54787,13920600038.0
2005-03-03 19:45:00,1.5478,1.54793,1.54739,1.54764,10671399989.0
2005-03-03 20:00:00,1.54766,1.54775,1.54728,1.5476,8499700021.0
2005-03-03 20:15:00,1.54748,1.548,1.54728,1.5476,13375200007.0
2005-03-03 20:30:00,1.548,1.5486,1.54738,1.54802,11972500047.0
2005-03-03 20:45:00,1.54802,1.54839,1.5476,1.5476,18825200013.0
2005-03-03 21:00:00,1.5478,1.54825,1.5476,1.54776,13070699999.0
2005-03-03 21:15:00,1.54781,1.548,1.54735,1.5477,14494200057.0
2005-03-03 21:30:00,1.54753,1.54786,1.54722,1.5475,10699600007.0
2005-03-03 21:45:00,1.54732,1.54777,1.54723,1.54743,11157400019.0
2005-03-03 22:00:00,1.54752,1.54813,1.54747,1.54787,6785000012.0
2005-03-03 22:15:00,1.54792,1.54844,1.54732,1.54795,7050500011.0
2005-03-03 22:30:00,1.54783,1.54818,1.54742,1.548,7885299997.0
2005-03-03 22:45:00,1.54778,1.54815,1.54741,1.54767,5229600012.0
2005-03-03 23:00:00,1.54757,1.54802,1.54723,1.54777,3850100006.0
2005-03-03 23:15:00,1.54784,1.54806,1.54758,1.5478,3451600004.0
2005-03-03 23:30:00,1.54795,1.54795,1.5475,1.54786,4170100000.0
2005-03-03 23:45:00,1.54784,1.54842,1.54765,1.54812,2994599998.0
2005-03-04 00:00:00,1.54806,1.54851,1.54774,1.548,4255599994.0
2005-03-04 00:15:00,1.54818,1.5483,1.54776,1.54813,3733000000.0
2005-03-04 00:30:00,1.54823,1.54829,1.54777,1.54828,3307800010.0
2005-03-04 00:45:00,1.54825,1.54832,1.54761,1.548,3808399997.0
2005-03-04 01:00:00,1.54796,1.5482,1.54747,1.54805,3848400000.0
2005-03-04 01:15:00,1.54796,1.54804,1.54733,1.54776,3399300009.0
2005-03-04 01:30:00,1.5477,1.54788,1.5474,1.54768,3163700016.0
2005-03-04 01:45:00,1.54761,1.54791,1.54739,1.5477,3961600004.0
2005-03-04 02:00:00,1.54769,1.54795,1.54721,1.54762,3955800009.0
2005-03-04 02:15:00,1.54749,1.54767,1.54725,1.54747,4112799993.0
2005-03-04 02:30:00,1.54722,1.54793,1.54722,1.54783,4384200014.0
2005-03-04 02:45:00,1.54792,1.54798,1.54726,1.54741,3715900017.0
2005-03-04 03:00:00,1.54742,1.54763,1.5472,1.5475,3877599999.0
2005-03-04 03:15:00,1.54763,1.54789,1.54736,1.5476,3294600002.0
2005-03-04 03:30:00,1.54758,1.54772,1.54725,1.54755,3407600006.0
2005-03-04 03:45:00,1.54757,1.54767,1.54726,1.54759,3404600009.0
2005-03-04 04:00:00,1.54755,1.54805,1.54732,1.54764,4648300003.0
2005-03-04 04:15:00,1.54764,1.54781,1.54742,1.54759,3828700004.0
2005-03-04 04:30:00,1.54768,1.54798,1.54741,1.54798,3109100015.0
2005-03-04 04:45:00,1.54752,1.54792,1.54738,1.54772,3428500018.0
2005-03-04 05:00:00,1.54765,1.5481,1.54751,1.54783,3486299998.0
2005-03-04 05:15:00,1.54774,1.54808,1.54727,1.54783,3046100005.0
2005-03-04 05:30:00,1.54775,1.54806,1.54744,1.54757,3295500019.0
2005-03-04 05:45:00,1.54762,1.54806,1.54746,1.54781,4076899998.0
2005-03-04 06:00:00,1.54769,1.54788,1.54724,1.54755,4624799988.0
2005-03-04 06:15:00,1.54752,1.54756,1.5467,1.54727,3994000000.0
2005-03-04 06:30:00,1.54713,1.54783,1.54671,1.54737,3712400001.0
2005-03-04 06:45:00,1.54721,1.54754,1.5471,1.54736,4026000012.0
2005-03-04 07:00:00,1.54725,1.54774,1.54705,1.54739,3831500009.0
2005-03-04 07:15:00,1.5473,1.548,1.54672,1.54782,4809900008.0
2005-03-04 07:30:00,1.54776,1.54806,1.5475,1.54782,3766700002.0
2005-03-04 07:45:00,1.54788,1.54818,1.54706,1.54719,3806000011.0
2005-03-04 08:00:00,1.54711,1.54747,1.54653,1.54722,4264900005.0
2005-03-04 08:15:00,1.54722,1.54756,1.54683,1.54748,3543899993.0
2005-03-04 08:30:00,1.54739,1.54775,1.54716,1.54736,3927600002.0
2005-03-04 08:45:00,1.54754,1.54766,1.54714,1.5474,3503299996.0
2005-03-04 09:00:00,1.54734,1.54742,1.5467,1.54701,3513300005.0
2005-03-04 09:15:00,1.5469,1.54762,1.54688,1.54726,3448999995.0
2005-03-04 09:30:00,1.54736,1.54787,1.54719,1.54764,3624299999.0
2005-03-04 09:45:00,1.54767,1.5479,1.54733,1.54757,3886800018.0
2005-03-04 10:00:00,1.54759,1.54788,1.54724,1.54754,4195000004.0
2005-03-04 10:15:00,1.5476,1.54868,1.54742,1.54844,3771499998.0
2005-03-04 10:30:00,1.5484,1.54899,1.54811,1.54846,4599300002.0
2005-03-04 10:45:00,1.54856,1.54888,1.54844,1.54859,3612500017.0
2005-03-04 11:00:00,1.54887,1.54948,1.54866,1.5492,3064800005.0
2005-03-04 11:15:00,1.54918,1.54929,1.54833,1.54871,4345299993.0
2005-03-04 11:30:00,1.54859,1.54899,1.54833,1.54883,4950800008.0
2005-03-04 11:45:00,1.54896,1.54938,1.54845,1.54869,4895300012.0
2005-03-04 12:00:00,1.5487,1.54909,1.5484,1.54877,4391900002.0
2005-03-04 12:15:00,1.54892,1.54903,1.54818,1.54829,4338099996.0
2005-03-04 12:30:00,1.54826,1.54885,1.54808,1.54885,4130299996.0
2005-03-04 12:45:00,1.54865,1.54904,1.54854,1.5488,4160300014.0
2005-03-04 13:00:00,1.54873,1.54887,1.54836,1.54849,3123400006.0
2005-03-04 13:15:00,1.54855,1.54917,1.54839,1.54894,3882700007.0
2005-03-04 13:30:00,1.549,1.54919,1.54875,1.54898,4094100014.0
2005-03-04 13:45:00,1.54916,1.54922,1.54871,1.54893,4179700021.0
2005-03-04 14:00:00,1.54905,1.54909,1.54851,1.54887,3882700018.0
2005-03-04 14:15:00,1.54897,1.54916,1.54865,1.54895,4443200005.0
2005-03-04 14:30:00,1.54895,1.54911,1.54861,1.54884,4088400024.0
2005-03-04 14:45:00,1.54905,1.54941,1.54891,1.5491,3749900009.0
2005-03-04 15:00:00,1.54915,1.54945,1.54822,1.54881,4050300006.0
2005-03-04 15:15:00,1.54889,1.54949,1.54855,1.5489,4324299994.0
2005-03-04 15:30:00,1.54877,1.54931,1.54861,1.54906,4410699996.0
2005-03-04 15:45:00,1.54923,1.54923,1.5484,1.54851,4235899999.0
2005-03-04 16:00:00,1.54872,1.54886,1.54754,1.548,4541500012.0
2005-03-04 16:15:00,1.5477,1.54797,1.54723,1.54741,4425400025.0
2005-03-04 16:30:00,1.54729,1.54745,1.5466,1.5473,4374600008.0
2005-03-04 16:45:00,1.54728,1.54729,1.54618,1.54662,5172000016.0
2005-03-04 17:00:00,1.54661,1.54675,1.54596,1.54636,4844899994.0
2005-03-04 17:15:00,1.54644,1.5467,1.54594,1.54657,4228900020.0
2005-03-04 17:30:00,1.54647,1.54678,1.54581,1.5462,4351900005.0
2005-03-04 17:45:00,1.5461,1.54658,1.54593,1.54598,4249400011.0
2005-03-04 18:00:00,1.54621,1.5472,1.54575,1.5467,22055200045.0
2005-03-04 18:15:00,1.54622,1.5469,1.54601,1.54641,19105500008.0
2005-03-04 18:30:00,1.54638,1.54663,1.54571,1.54585,19811400082.0
2005-03-04 18:45:00,1.54586,1.54694,1.54577,1.54673,14802900010.0
2005-03-04 19:00:00,1.54678,1.54693,1.54606,1.54655,12365100016.0
2005-03-04 19:15:00,1.54646,1.54679,1.54569,1.54583,13493700028.0
2005-03-04 19:30:00,1.54593,1.54635,1.54577,1.54613,11242300020.0
2005-03-04 19:45:00,1.5462,1.54625,1.54583,1.5459,11341800017.0
2005-03-04 20:00:00,1.54608,1.5469,1.54584,1.54676,9067099999.0
2005-03-04 20:15:00,1.54677,1.5474,1.54627,1.54627,11419299975.0
2005-03-04 20:30:00,1.5471,1.5473,1.54627,1.54628,15099300008.0
2005-03-04 20:45:00,1.54662,1.5475,1.54638,1.5475,18056400020.0
2005-03-04 21:00:00,1.5476,1.5476,1.54673,1.54691,13490700034.0
2005-03-04 21:15:00,1.54699,1.5475,1.54643,1.54716,13304200026.0
2005-03-04 21:30:00,1.54696,1.54712,1.54633,1.54646,11198600045.0
2005-03-04 21:45:00,1.54637,1.5472,1.54625,1.54685,10811200029.0
2005-03-04 22:00:00,1.5471,1.54768,1.5468,1.54736,7257500010.0
2005-03-04 22:15:00,1.54743,1.54785,1.54684,1.54772,6298300007.0
2005-03-04 22:30:00,1.54782,1.54811,1.54726,1.5477,7835300018.0
2005-03-04 22:45:00,1.54785,1.54798,1.54722,1.5475,5064899988.0
2005-03-04 23:00:00,1.54747,1.54774,1.5471,1.54754,3631400006.0
2005-03-04 23:15:00,1.54756,1.54797,1.54742,1.54775,3120400006.0
2005-03-04 23:30:00,1.5477,1.54805,1.54736,1.54772,3701300010.0
2005-03-04 23:45:00,1.54755,1.54812,1.5474,1.54749,2994400002.0
2005-03-07 00:00:00,1.54687,1.54757,1.54679,1.5472,3278600019.0
2005-03-07 00:15:00,1.5475,1.54763,1.54694,1.54749,3371600016.0
2005-03-07 00:30:00,1.54718,1.54787,1.5469,1.5473,4313400014.0
2005-03-07 00:45:00,1.54741,1.54785,1.5473,1.54759,4673600002.0
2005-03-07 01:00:00,1.54728,1.54772,1.54706,1.54723,4052900008.0
2005-03-07 01:15:00,1.54736,1.54773,1.54695,1.54735,3388099997.0
2005-03-07 01:30:00,1.54743,1.54807,1.54733,1.5474,4262299993.0
2005-03-07 01:45:00,1.54753,1.54789,1.5469,1.54743,3559500012.0
2005-03-07 02:00:00,1.54763,1.54763,1.54691,1.5475,4662199997.0
2005-03-07 02:15:00,1.54755,1.54776,1.54701,1.54756,5206899998.0
2005-03-07 02:30:00,1.54721,1.54763,1.54683,1.54708,3467200017.0
2005-03-07 02:45:00,1.547,1.54733,1.54679,1.547,2944999996.0
2005-03-07 03:00:00,1.54702,1.54717,1.54613,1.547,3790799998.0
2005-03-07 03:15:00,1.54686,1.5473,1.54651,1.54707,3256200001.0
2005-03-07 03:30:00,1.54698,1.54744,1.54678,1.54703,3877299990.0
2005-03-07 03:45:00,1.54714,1.54748,1.54686,1.5474,3253899998.0
2005-03-07 04:00:00,1.54752,1.54761,1.54702,1.54719,3703900021.0
2005-03-07 04:15:00,1.54728,1.54759,1.54683,1.54714,4004300007.0
2005-03-07 04:30:00,1.54731,1.54755,1.54694,1.54724,3458999991.0
2005-03-07 04:45:00,1.54715,1.54788,1.54697,1.54757,3488400000.0
2005-03-07 05:00:00,1.54745,1.54783,1.54701,1.54751,3577500005.0
2005-03-07 05:15:00,1.54745,1.54791,1.54718,1.54767,3487300001.0
2005-03-07 05:30:00,1.54786,1.54822,1.54716,1.54753,3216400002.0
2005-03-07 05:45:00,1.5477,1.54784,1.54716,1.5474,4177100004.0
2005-03-07 06:00:00,1.54736,1.54755,1.54686,1.54733,3920900021.0
2005-03-07 06:15:00,1.54743,1.54763,1.54698,1.54722,3691499999.0
2005-03-07 06:30:00,1.54747,1.54775,1.5472,1.54756,3329800016.0
2005-03-07 06:45:00,1.54765,1.54781,1.54672,1.54735,4690400001.0
2005-03-07 07:00:00,1.54741,1.5481,1.54717,1.548,3729299998.0
2005-03-07 07:15:00,1.54799,1.54841,1.5476,1.54833,4400499988.0
2005-03-07 07:30:00,1.54829,1.54839,1.54787,1.54812,3902400007.0
2005-03-07 07:45:00,1.54818,1.54825,1.54775,1.54802,3245700001.0
2005-03-07 08:00:00,1.54796,1.54807,1.54743,1.5479,3727100010.0
2005-03-07 08:15:00,1.54793,1.54816,1.5475,1.54773,3647899995.0
2005-03-07 08:30:00,1.54782,1.54799,1.54748,1.5478,3522899998.0
2005-03-07 08:45:00,1.5478,1.54801,1.54742,1.54777,3378400001.0
2005-03-07 09:00:00,1.54754,1.5481,1.54694,1.54741,3997900006.0
2005-03-07 09:15:00,1.54742,1.54815,1.54715,1.54731,4793400003.0
2005-03-07 09:30:00,1.54748,1.548,1.54713,1.5476,3625700003.0
2005-03-07 09:45:00,1.54761,1.54761,1.54682,1.54714,4044699998.0
2005-03-07 10:00:00,1.54736,1.54777,1.54703,1.54749,4162900007.0
2005-03-07 10:15:00,1.54755,1.54772,1.54713,1.54756,4564000025.0
2005-03-07 10:30:00,1.54748,1.54763,1.54693,1.54742,4097800002.0
2005-03-07 10:45:00,1.54748,1.54784,1.54722,1.54747,4285900002.0
2005-03-07 11:00:00,1.54775,1.54778,1.54733,1.54768,4226100024.0
2005-03-07 11:15:00,1.54763,1.54767,1.54718,1.5475,4897399994.0
2005-03-07 11:30:00,1.5475,1.54808,1.5473,1.5478,4915199982.0
2005-03-07 11:45:00,1.54799,1.54852,1.54752,1.54801,4766199994.0
2005-03-07 12:00:00,1.54809,1.54824,1.54751,1.54773,4431499991.0
2005-03-07 12:15:00,1.54782,1.54796,1.54739,1.54767,4270399999.0
2005-03-07 12:30:00,1.54766,1.54831,1.54761,1.54811,4114399994.0
2005-03-07 12:45:00,1.54794,1.54823,1.54771,1.54787,4965799994.0
2005-03-07 13:00:00,1.5479,1.54867,1.54781,1.54836,3702499993.0
2005-03-07 13:15:00,1.54824,1.5495,1.54818,1.54937,3731600001.0
2005-03-07 13:30:00,1.54937,1.55013,1.54937,1.54978,3562800000.0
2005-03-07 13:45:00,1.54981,1.55005,1.54949,1.54988,4527499997.0
2005-03-07 14:00:00,1.54999,1.55059,1.54979,1.5504,4023000013.0
2005-03-07 14:15:00,1.55047,1.55151,1.55034,1.55127,4532500009.0
2005-03-07 14:30:00,1.55138,1.55155,1.55106,1.55135,4835099996.0
2005-03-07 14:45:00,1.55147,1.5517,1.55095,1.5512,2991400006.0
2005-03-07 15:00:00,1.55127,1.55157,1.55109,1.55129,4267199994.0
2005-03-07 15:15:00,1.5513,1.55164,1.55117,1.55135,3854200011.0
2005-03-07 15:30:00,1.55138,1.55164,1.55103,1.55123,3141499986.0
2005-03-07 15:45:00,1.55132,1.55141,1.551,1.55107,4597199967.0
2005-03-07 16:00:00,1.55117,1.55184,1.55085,1.55159,4322200010.0
2005-03-07 16:15:00,1.55138,1.55208,1.55136,1.55198,4595400010.0
2005-03-07 16:30:00,1.55148,1.553,1.55094,1.55151,3979199973.0
2005-03-07 16:45:00,1.55163,1.55212,1.5516,1.55208,4429000025.0
2005-03-07 17:00:00,1.55194,1.55245,1.55177,1.5523,4450800002.0
2005-03-07 17:15:00,1.55231,1.55263,1.55199,1.5526,3704600008.0
2005-03-07 17:30:00,1.55247,1.55283,1.55226,1.55261,3889899999.0
2005-03-07 17:45:00,1.55249,1.55267,1.55222,1.55231,3583500015.0
2005-03-07 18:00:00,1.55225,1.5527,1.55145,1.5524,21186000149.0
2005-03-07 18:15:00,1.5515,1.5526,1.55134,1.55158,21965900030.0
2005-03-07 18:30:00,1.5517,1.5526,1.55159,1.55205,21469999993.0
2005-03-07 18:45:00,1.55216,1.55281,1.55186,1.5525,14402200001.0
2005-03-07 19:00:00,1.55233,1.55263,1.55201,1.55227,12598400046.0
2005-03-07 19:15:00,1.55235,1.55257,1.55201,1.55242,13040300017.0
2005-03-07 19:30:00,1.5519,1.55258,1.5519,1.5525,12613900042.0
2005-03-07 19:45:00,1.55248,1.55264,1.55197,1.5524,10804900000.0
2005-03-07 20:00:00,1.55236,1.55262,1.55174,1.55211,8601200034.0
2005-03-07 20:15:00,1.55218,1.5526,1.55156,1.55156,10711700028.0
2005-03-07 20:30:00,1.55166,1.5526,1.55144,1.55149,12730000037.0
2005-03-07 20:45:00,1.55175,1.5528,1.55157,1.5528,16567699962.0
2005-03-07 21:00:00,1.5529,1.5531,1.55161,1.55235,13162900001.0
2005-03-07 21:15:00,1.55245,1.5529,1.55178,1.55241,14989700050.0
2005-03-07 21:30:00,1.55225,1.55264,1.55193,1.55217,11058100012.0
2005-03-07 21:45:00,1.55241,1.55293,1.55225,1.55257,11715300033.0
2005-03-07 22:00:00,1.5525,1.55311,1.55216,1.5527,6653000011.0
2005-03-07 22:15:00,1.5525,1.5529,1.55222,1.55268,5968100002.0
2005-03-07 22:30:00,1.55265,1.5528,1.55214,1.55251,7995200028.0
2005-03-07 22:45:00,1.55252,1.553,1.55213,1.5524,5081899999.0
2005-03-07 23:00:00,1.55233,1.55288,1.55199,1.55247,3293900009.0
2005-03-07 23:15:00,1.55258,1.55298,1.55221,1.55242,3574700011.0
2005-03-07 23:30:00,1.55254,1.55277,1.55177,1.55233,3766300028.0
2005-03-07 23:45:00,1.55245,1.55252,1.55191,1.5521,2346100010.0
2005-03-08 00:00:00,1.55235,1.55253,1.5517,1.55206,4354000037.0
2005-03-08 00:15:00,1.55226,1.55234,1.55164,1.55202,4757700024.0
2005-03-08 00:30:00,1.55215,1.55222,1.55173,1.55202,3071400012.0
2005-03-08 00:45:00,1.552,1.55215,1.55137,1.55155,3475500014.0
2005-03-08 01:00:00,1.55163,1.55197,1.55137,1.55167,4291800026.0
2005-03-08 01:15:00,1.55178,1.55208,1.55121,1.55168,3171700026.0
2005-03-08 01:30:00,1.55173,1.55204,1.55142,1.55195,3217400009.0
2005-03-08 01:45:00,1.5519,1.55231,1.55152,1.55205,3330000013.0
2005-03-08 02:00:00,1.55236,1.55245,1.55139,1.55195,4489000013.0
2005-03-08 02:15:00,1.55183,1.55229,1.55164,1.55218,3994899999.0
2005-03-08 02:30:00,1.55202,1.55268,1.55184,1.55268,3712000004.0
2005-03-08 02:45:00,1.5527,1.55282,1.55217,1.55256,3568700021.0
2005-03-08 03:00:00,1.5526,1.55289,1.55216,1.55243,3649699987.0
2005-03-08 03:15:00,1.55249,1.55269,1.55205,1.55216,3921700001.0
2005-03-08 03:30:00,1.55236,1.5525,1.55193,1.55213,4246000010.0
2005-03-08 03:45:00,1.55235,1.5526,1.55198,1.5522,4105400020.0
2005-03-08 04:00:00,1.55218,1.55269,1.55196,1.55269,3412499991.0
2005-03-08 04:15:00,1.55252,1.55277,1.55222,1.55259,4294200010.0
2005-03-08 04:30:00,1.55259,1.5531,1.55243,1.55264,3921500007.0
2005-03-08 04:45:00,1.55255,1.55278,1.55232,1.5527,3128600012.0
2005-03-08 05:00:00,1.55264,1.55289,1.55197,1.5525,3372700020.0
2005-03-08 05:15:00,1.55258,1.55285,1.55217,1.55268,2964300000.0
2005-03-08 05:30:00,1.55248,1.55291,1.55221,1.55277,3495900007.0
2005-03-08 05:45:00,1.5527,1.55281,1.5522,1.55227,5137400031.0
2005-03-08 06:00:00,1.55237,1.55254,1.55198,1.55252,4279599992.0
2005-03-08 06:15:00,1.55249,1.55285,1.55217,1.55264,3767300017.0
2005-03-08 06:30:00,1.55265,1.55276,1.55236,1.55244,3670200014.0
2005-03-08 06:45:00,1.55243,1.55259,1.55192,1.55225,3948900007.0
2005-03-08 07:00:00,1.55242,1.55271,1.55207,1.55246,4386399999.0
2005-03-08 07:15:00,1.55238,1.55258,1.55203,1.55244,4090099994.0
2005-03-08 07:30:00,1.5524,1.55263,1.55208,1.5524,3291500006.0
2005-03-08 07:45:00,1.55252,1.55262,1.55179,1.55209,3496199998.0
2005-03-08 08:00:00,1.55226,1.55256,1.55194,1.55202,3728900000.0
2005-03-08 08:15:00,1.5525,1.55278,1.55182,1.55241,3150800013.0
2005-03-08 08:30:00,1.55256,1.55277,1.5523,1.55241,2880199999.0
2005-03-08 08:45:00,1.55249,1.55271,1.55204,1.55263,3958900013.0
2005-03-08 09:00:00,1.55258,1.5537,1.55251,1.55344,3740700001.0
2005-03-08 09:15:00,1.55365,1.55366,1.55277,1.55328,3596400009.0
2005-03-08 09:30:00,1.55325,1.55355,1.55268,1.55298,3246400012.0
2005-03-08 09:45:00,1.55303,1.55327,1.55278,1.55286,4407900007.0
2005-03-08 10:00:00,1.55274,1.55291,1.55225,1.55244,4273700009.0
2005-03-08 10:15:00,1.55243,1.5529,1.55225,1.5525,4114899986.0
2005-03-08 10:30:00,1.55214,1.55236,1.55148,1.5519,4440100016.0
2005-03-08 10:45:00,1.55204,1.55251,1.55146,1.55226,4132599999.0
2005-03-08 11:00:00,1.55231,1.55247,1.55118,1.55129,4078299998.0
2005-03-08 11:15:00,1.55126,1.55221,1.55116,1.55194,4222899996.0
2005-03-08 11:30:00,1.55196,1.55243,1.5518,1.55215,4557700003.0
2005-03-08 11:45:00,1.55201,1.55228,1.5517,1.5519,5183199997.0
2005-03-08 12:00:00,1.55192,1.55192,1.55101,1.55109,4846099996.0
2005-03-08 12:15:00,1.5512,1.5513,1.55026,1.55035,3962000000.0
2005-03-08 12:30:00,1.55048,1.55071,1.54995,1.55047,4756700015.0
2005-03-08 12:45:00,1.55048,1.5506,1.54979,1.55014,4432900007.0
2005-03-08 13:00:00,1.55019,1.55036,1.54979,1.55021,3522100001.0
2005-03-08 13:15:00,1.55033,1.55097,1.54977,1.5505,3739499993.0
2005-03-08 13:30:00,1.55058,1.55083,1.54973,1.54989,4104700001.0
2005-03-08 13:45:00,1.55012,1.55022,1.54946,1.55007,4619999998.0
2005-03-08 14:00:00,1.54998,1.55042,1.54944,1.55041,4056700010.0
2005-03-08 14:15:00,1.55044,1.55047,1.54991,1.5503,4818400007.0
2005-03-08 14:30:00,1.55034,1.55121,1.55006,1.55082,5111500008.0
2005-03-08 14:45:00,1.55089,1.55145,1.55058,1.55076,4172700014.0
2005-03-08 15:00:00,1.55077,1.55117,1.55044,1.55057,4587300002.0
2005-03-08 15:15:00,1.55058,1.55118,1.55055,1.55095,3522600013.0
2005-03-08 15:30:00,1.55068,1.55121,1.55065,1.551,3942300007.0
2005-03-08 15:45:00,1.55096,1.55096,1.54978,1.5499,4632000007.0
2005-03-08 16:00:00,1.54983,1.55011,1.54949,1.54975,5148300000.0
2005-03-08 16:15:00,1.54934,1.54974,1.54813,1.54845,4338099999.0
2005-03-08 16:30:00,1.5483,1.549,1.54812,1.54887,4832300014.0
2005-03-08 16:45:00,1.54879,1.54896,1.5475,1.54843,4750200006.0
2005-03-08 17:00:00,1.54824,1.54881,1.5478,1.54867,4067700015.0
2005-03-08 17:15:00,1.54885,1.54903,1.54821,1.54828,4294200009.0
2005-03-08 17:30:00,1.54813,1.5487,1.5478,1.54788,4456200001.0
2005-03-08 17:45:00,1.5476,1.54778,1.54674,1.54744,4485700010.0
2005-03-08 18:00:00,1.54753,1.5494,1.54746,1.5492,25852100100.0
2005-03-08 18:15:00,1.54778,1.5494,1.5473,1.54817,19059400003.0
2005-03-08 18:30:00,1.54824,1.549,1.54757,1.54768,17798900076.0
2005-03-08 18:45:00,1.54764,1.54912,1.54761,1.5487,14481300046.0
2005-03-08 19:00:00,1.5486,1.54933,1.54854,1.54907,12592200010.0
2005-03-08 19:15:00,1.54907,1.54932,1.54839,1.54857,12475400059.0
2005-03-08 19:30:00,1.5488,1.54932,1.54844,1.5492,11948100016.0
2005-03-08 19:45:00,1.54912,1.54924,1.54809,1.5484,10756900016.0
2005-03-08 20:00:00,1.54862,1.54891,1.54829,1.54884,8765899984.0
2005-03-08 20:15:00,1.54871,1.5499,1.54836,1.54836,10868600032.0
2005-03-08 20:30:00,1.5497,1.5497,1.54831,1.54868,13841100040.0
2005-03-08 20:45:00,1.54885,1.5497,1.54859,1.5497,17698200056.0
2005-03-08 21:00:00,1.5497,1.5499,1.54844,1.54894,12415000040.0
2005-03-08 21:15:00,1.54885,1.5498,1.54849,1.54936,14797400047.0
2005-03-08 21:30:00,1.54944,1.54959,1.549,1.5495,11097500032.0
2005-03-08 21:45:00,1.54946,1.54959,1.54919,1.54939,11565200042.0
2005-03-08 22:00:00,1.54957,1.54986,1.54919,1.54959,7460700008.0
2005-03-08 22:15:00,1.54956,1.5502,1.54892,1.5502,6777300020.0
2005-03-08 22:30:00,1.54917,1.54957,1.54883,1.54942,8370500020.0
2005-03-08 22:45:00,1.54927,1.54954,1.54885,1.54885,5069800009.0
2005-03-08 23:00:00,1.54878,1.54978,1.54878,1.54968,3579000026.0
2005-03-08 23:15:00,1.5497,1.54996,1.54933,1.54987,3164099998.0
2005-03-08 23:30:00,1.54977,1.55037,1.54937,1.54986,3577500020.0
2005-03-08 23:45:00,1.54998,1.5502,1.54948,1.54978,3232200023.0
2005-03-09 00:00:00,1.54985,1.5505,1.54951,1.54994,3967000009.0
2005-03-09 00:15:00,1.55008,1.55039,1.54957,1.55015,3897400011.0
2005-03-09 00:30:00,1.55025,1.55025,1.54943,1.54947,4138800005.0
2005-03-09 00:45:00,1.5495,1.55006,1.5493,1.5498,3730100019.0
2005-03-09 01:00:00,1.54995,1.55004,1.54892,1.54954,4058799992.0
2005-03-09 01:15:00,1.54944,1.54961,1.54845,1.54941,3134200009.0
2005-03-09 01:30:00,1.5496,1.54994,1.54931,1.54965,3636700010.0
2005-03-09 01:45:00,1.54978,1.54993,1.54888,1.549,3111800001.0
2005-03-09 02:00:00,1.54935,1.55022,1.5489,1.55018,4092000022.0
2005-03-09 02:15:00,1.55019,1.55034,1.54987,1.55007,4038300019.0
2005-03-09 02:30:00,1.5501,1.5506,1.54988,1.55042,3646600013.0
2005-03-09 02:45:00,1.55035,1.55063,1.55014,1.55044,3783900017.0
2005-03-09 03:00:00,1.55021,1.55048,1.5498,1.55017,3363600014.0
2005-03-09 03:15:00,1.55027,1.55031,1.54972,1.55011,3171000023.0
2005-03-09 03:30:00,1.54989,1.55039,1.54929,1.55022,4204100011.0
2005-03-09 03:45:00,1.55019,1.55054,1.55,1.55034,3476499995.0
2005-03-09 04:00:00,1.55044,1.55065,1.55002,1.5504,3779699998.0
2005-03-09 04:15:00,1.55045,1.55056,1.54985,1.55014,3443200006.0
2005-03-09 04:30:00,1.55016,1.5507,1.55002,1.5505,3203300001.0
2005-03-09 04:45:00,1.5505,1.55071,1.55022,1.55057,4370300018.0
2005-03-09 05:00:00,1.55044,1.55075,1.55024,1.55048,3489000015.0
2005-03-09 05:15:00,1.55055,1.55091,1.55023,1.55085,3756500028.0
2005-03-09 05:30:00,1.5508,1.55136,1.55028,1.55116,3536299988.0
2005-03-09 05:45:00,1.5511,1.55131,1.55061,1.5511,4677400017.0
2005-03-09 06:00:00,1.55098,1.55133,1.55063,1.55103,4110400017.0
2005-03-09 06:15:00,1.55093,1.55125,1.55047,1.55108,4330600006.0
2005-03-09 06:30:00,1.5511,1.55131,1.55035,1.55102,3576400008.0
2005-03-09 06:45:00,1.55114,1.55143,1.55089,1.55134,4007000005.0
2005-03-09 07:00:00,1.55112,1.55138,1.55026,1.55117,3541300008.0
2005-03-09 07:15:00,1.55121,1.55132,1.55095,1.55108,3023499995.0
2005-03-09 07:30:00,1.5511,1.55132,1.55088,1.55117,3083300010.0
2005-03-09 07:45:00,1.55118,1.5513,1.55084,1.55089,3418500009.0
2005-03-09 08:00:00,1.55083,1.55128,1.55068,1.55112,3570000002.0
2005-03-09 08:15:00,1.55113,1.55119,1.55042,1.55082,3582900004.0
2005-03-09 08:30:00,1.55082,1.55103,1.55037,1.55074,3499500005.0
2005-03-09 08:45:00,1.55074,1.5512,1.55042,1.55107,3758400025.0
2005-03-09 09:00:00,1.55113,1.55134,1.55086,1.55103,3872100028.0
2005-03-09 09:15:00,1.55094,1.55127,1.55076,1.55096,4341300027.0
2005-03-09 09:30:00,1.55092,1.55114,1.55031,1.55086,3358700006.0
2005-03-09 09:45:00,1.55075,1.55098,1.55013,1.55013,3960100005.0
2005-03-09 10:00:00,1.55006,1.5504,1.54984,1.55028,4555800004.0
2005-03-09 10:15:00,1.55028,1.55057,1.54981,1.54995,4205899999.0
2005-03-09 10:30:00,1.54993,1.55024,1.54917,1.54977,4472300015.0
2005-03-09 10:45:00,1.54964,1.55036,1.54917,1.54926,5098000020.0
2005-03-09 11:00:00,1.54952,1.5502,1.5493,1.55,4518700029.0
2005-03-09 11:15:00,1.54986,1.55077,1.54948,1.55062,4386199993.0
2005-03-09 11:30:00,1.55062,1.55117,1.55014,1.55106,4623400001.0
2005-03-09 11:45:00,1.55108,1.5511,1.55054,1.55082,4406800008.0
2005-03-09 12:00:00,1.55115,1.55131,1.55043,1.55093,4911600012.0
2005-03-09 12:15:00,1.55108,1.55157,1.55086,1.55099,4187600018.0
2005-03-09 12:30:00,1.551,1.55131,1.55076,1.55119,4166999988.0
2005-03-09 12:45:00,1.55108,1.55163,1.55088,1.55143,4168100007.0
2005-03-09 13:00:00,1.55138,1.55204,1.55138,1.55188,3319500022.0
2005-03-09 13:15:00,1.55166,1.55218,1.5516,1.55198,4345099997.0
2005-03-09 13:30:00,1.55189,1.55227,1.55163,1.5519,4160600006.0
2005-03-09 13:45:00,1.55194,1.55194,1.55062,1.55067,4290399999.0
2005-03-09 14:00:00,1.55084,1.55232,1.55018,1.55212,4354200004.0
2005-03-09 14:15:00,1.55206,1.5529,1.55174,1.55281,5073400000.0
2005-03-09 14:30:00,1.5529,1.55317,1.55251,1.55273,4705899995.0
2005-03-09 14:45:00,1.55279,1.55295,1.55225,1.55242,3544400001.0
2005-03-09 15:00:00,1.5525,1.55327,1.55226,1.55308,5051400021.0
2005-03-09 15:15:00,1.55308,1.55329,1.55244,1.55279,4293999998.0
2005-03-09 15:30:00,1.5527,1.55304,1.55251,1.55255,3417799997.0
2005-03-09 15:45:00,1.55244,1.5526,1.55184,1.55184,4271999979.0
2005-03-09 16:00:00,1.552,1.55262,1.55187,1.55218,4343700006.0
2005-03-09 16:15:00,1.55197,1.55217,1.5513,1.55169,3517700000.0
2005-03-09 16:30:00,1.55136,1.55213,1.5513,1.55182,4381500017.0
2005-03-09 16:45:00,1.55184,1.55268,1.55152,1.55251,4569400001.0
2005-03-09 17:00:00,1.5525,1.55338,1.55248,1.55279,4516100011.0
2005-03-09 17:15:00,1.55273,1.55331,1.55253,1.55328,3690199988.0
2005-03-09 17:30:00,1.55305,1.55364,1.55295,1.55341,4436599998.0
2005-03-09 17:45:00,1.55338,1.55351,1.55281,1.55309,3995599999.0
2005-03-09 18:00:00,1.55312,1.5538,1.553,1.5537,21219199990.0
2005-03-09 18:15:00,1.55332,1.55362,1.5528,1.5534,20139600014.0
2005-03-09 18:30:00,1.5534,1.55377,1.5527,1.55327,20304800040.0
2005-03-09 18:45:00,1.55332,1.55372,1.55297,1.55342,14680600023.0
2005-03-09 19:00:00,1.55335,1.5537,1.55289,1.55344,13480999999.0
2005-03-09 19:15:00,1.55338,1.55345,1.55246,1.55246,12056900009.0
2005-03-09 19:30:00,1.5517,1.55336,1.5517,1.55299,12501100046.0
2005-03-09 19:45:00,1.55325,1.55325,1.55095,1.5515,11486200004.0
2005-03-09 20:00:00,1.55165,1.55217,1.55153,1.55173,8407199996.0
2005-03-09 20:15:00,1.55172,1.55199,1.5508,1.55133,12747200018.0
2005-03-09 20:30:00,1.551,1.55157,1.5506,1.55105,11572200063.0
2005-03-09 20:45:00,1.55115,1.55156,1.5505,1.5509,16691000019.0
2005-03-09 21:00:00,1.5508,1.55092,1.55025,1.55051,12568600015.0
2005-03-09 21:15:00,1.55049,1.5511,1.55038,1.55076,13122300054.0
2005-03-09 21:30:00,1.55084,1.55084,1.5501,1.55041,11038700014.0
2005-03-09 21:45:00,1.55048,1.55081,1.5501,1.5506,11466600022.0
2005-03-09 22:00:00,1.55054,1.55066,1.54964,1.55004,6850100033.0
2005-03-09 22:15:00,1.55007,1.55068,1.54979,1.55041,7381000010.0
2005-03-09 22:30:00,1.55042,1.55083,1.5501,1.5505,8564700032.0
2005-03-09 22:45:00,1.55066,1.5511,1.55017,1.55049,4922100008.0
2005-03-09 23:00:00,1.55078,1.55167,1.55056,1.55134,4125900003.0
2005-03-09 23:15:00,1.55114,1.55159,1.55097,1.55137,4190200008.0
2005-03-09 23:30:00,1.55137,1.5523,1.55112,1.55159,4893200017.0
2005-03-09 23:45:00,1.55147,1.5519,1.5513,1.55162,2711500001.0
2005-03-10 00:00:00,1.5515,1.55196,1.55098,1.55103,4350599990.0
2005-03-10 00:15:00,1.55122,1.55145,1.55078,1.5512,3934300024.0
2005-03-10 00:30:00,1.55133,1.55149,1.55067,1.551,4082500008.0
2005-03-10 00:45:00,1.55094,1.55134,1.55048,1.55086,3757500028.0
2005-03-10 01:00:00,1.5507,1.55113,1.55047,1.55061,3521000011.0
2005-03-10 01:15:00,1.55098,1.55172,1.55046,1.55146,3982500025.0
2005-03-10 01:30:00,1.55171,1.55208,1.55128,1.55168,4274200018.0
2005-03-10 01:45:00,1.55191,1.55202,1.55126,1.55175,3543099990.0
2005-03-10 02:00:00,1.55173,1.55196,1.55113,1.55152,4143399998.0
2005-03-10 02:15:00,1.55153,1.5518,1.55081,1.55116,3401199993.0
2005-03-10 02:30:00,1.551,1.55146,1.55094,1.5513,3754399997.0
2005-03-10 02:45:00,1.5513,1.55151,1.55087,1.55115,3336200008.0
2005-03-10 03:00:00,1.5512,1.55142,1.55075,1.55108,4327200024.0
2005-03-10 03:15:00,1.55103,1.55151,1.55073,1.55134,3093700017.0
2005-03-10 03:30:00,1.55138,1.55159,1.55083,1.55131,3663299993.0
2005-03-10 03:45:00,1.55134,1.55184,1.551,1.55135,3333100005.0
2005-03-10 04:00:00,1.55161,1.55194,1.55046,1.55057,4280900016.0
2005-03-10 04:15:00,1.55067,1.55087,1.54954,1.5503,5011500009.0
2005-03-10 04:30:00,1.5503,1.55068,1.54974,1.55021,4187299992.0
2005-03-10 04:45:00,1.55016,1.55057,1.54977,1.55025,4314899992.0
2005-03-10 05:00:00,1.55025,1.5505,1.54996,1.55018,3754599993.0
2005-03-10 05:15:00,1.55021,1.5503,1.54969,1.55025,3993800010.0
2005-03-10 05:30:00,1.5502,1.55048,1.54973,1.55008,3907800002.0
2005-03-10 05:45:00,1.55008,1.55042,1.54968,1.55009,4845600000.0
2005-03-10 06:00:00,1.54993,1.55052,1.54967,1.55032,5078600004.0
2005-03-10 06:15:00,1.55049,1.55061,1.55005,1.55039,4082000016.0
2005-03-10 06:30:00,1.55032,1.55059,1.54956,1.54956,3000899997.0
2005-03-10 06:45:00,1.55006,1.55023,1.54961,1.55003,4371800009.0
2005-03-10 07:00:00,1.55011,1.55034,1.5497,1.55011,3675599996.0
2005-03-10 07:15:00,1.55037,1.55057,1.54992,1.5503,3668400017.0
2005-03-10 07:30:00,1.55035,1.55084,1.5502,1.55048,3623900010.0
2005-03-10 07:45:00,1.55067,1.55083,1.55033,1.55079,3403000007.0
2005-03-10 08:00:00,1.55039,1.55085,1.54955,1.54973,4176299997.0
2005-03-10 08:15:00,1.54992,1.55032,1.54979,1.55002,4158700016.0
2005-03-10 08:30:00,1.55011,1.55061,1.54982,1.55044,3872500008.0
2005-03-10 08:45:00,1.55033,1.55075,1.5499,1.55062,3563400008.0
2005-03-10 09:00:00,1.55058,1.55116,1.55035,1.55082,4113900017.0
2005-03-10 09:15:00,1.5507,1.55104,1.55047,1.55082,4092800012.0
2005-03-10 09:30:00,1.55096,1.5513,1.55018,1.55018,3696800013.0
2005-03-10 09:45:00,1.55037,1.55041,1.54938,1.54993,4879400021.0
2005-03-10 10:00:00,1.55003,1.55027,1.54956,1.54991,4416500025.0
2005-03-10 10:15:00,1.54986,1.55,1.5487,1.54891,3967399999.0
2005-03-10 10:30:00,1.54882,1.54939,1.54857,1.54918,3949300005.0
2005-03-10 10:45:00,1.54938,1.55009,1.54923,1.54998,4166400010.0
2005-03-10 11:00:00,1.55011,1.55054,1.54979,1.55007,3986900026.0
2005-03-10 11:15:00,1.5499,1.5502,1.5492,1.54931,4020000005.0
2005-03-10 11:30:00,1.54922,1.54954,1.5486,1.54867,4890400004.0
2005-03-10 11:45:00,1.54848,1.54876,1.548,1.54807,4802999999.0
2005-03-10 12:00:00,1.5481,1.54861,1.54745,1.54833,4561600019.0
2005-03-10 12:15:00,1.54849,1.54916,1.54813,1.54892,3865099998.0
2005-03-10 12:30:00,1.54885,1.54917,1.54736,1.54745,4174999999.0
2005-03-10 12:45:00,1.54748,1.54808,1.54738,1.54778,4501700009.0
2005-03-10 13:00:00,1.5478,1.54822,1.54721,1.54798,4077200014.0
2005-03-10 13:15:00,1.54807,1.54807,1.54735,1.54779,4409699997.0
2005-03-10 13:30:00,1.5478,1.54792,1.54728,1.54762,4728700000.0
2005-03-10 13:45:00,1.54762,1.54844,1.54754,1.54838,4538299990.0
2005-03-10 14:00:00,1.54851,1.54873,1.54771,1.54794,4632400010.0
2005-03-10 14:15:00,1.54796,1.54861,1.54786,1.54842,4106600016.0
2005-03-10 14:30:00,1.54843,1.54869,1.54811,1.54844,5175300014.0
2005-03-10 14:45:00,1.54868,1.54891,1.54795,1.54844,3685200010.0
2005-03-10 15:00:00,1.54831,1.54892,1.54792,1.54792,4154300000.0
2005-03-10 15:15:00,1.54794,1.54816,1.54734,1.54755,3847300007.0
2005-03-10 15:30:00,1.54746,1.54777,1.54717,1.5473,4223499998.0
2005-03-10 15:45:00,1.54729,1.54793,1.54714,1.5478,4165200005.0
2005-03-10 16:00:00,1.54773,1.54773,1.54701,1.54727,4085199997.0
2005-03-10 16:15:00,1.54705,1.54819,1.54673,1.54815,4340199998.0
2005-03-10 16:30:00,1.54808,1.54859,1.54694,1.54815,4802200010.0
2005-03-10 16:45:00,1.54819,1.54842,1.54768,1.54787,4514299995.0
2005-03-10 17:00:00,1.54789,1.54829,1.54768,1.54797,4104800011.0
2005-03-10 17:15:00,1.54812,1.54851,1.5477,1.54791,3824400013.0
2005-03-10 17:30:00,1.54783,1.54812,1.54753,1.548,4461800015.0
2005-03-10 17:45:00,1.54789,1.54834,1.54779,1.54791,4025000020.0
2005-03-10 18:00:00,1.54786,1.5487,1.54786,1.5481,24968600101.0
2005-03-10 18:15:00,1.54848,1.54858,1.54735,1.54736,19308300084.0
2005-03-10 18:30:00,1.54748,1.5484,1.54705,1.54724,20779700033.0
2005-03-10 18:45:00,1.54745,1.54871,1.54718,1.54819,14350600016.0
2005-03-10 19:00:00,1.54828,1.54847,1.54739,1.54795,13643900034.0
2005-03-10 19:15:00,1.54788,1.5481,1.54738,1.54763,12044400003.0
2005-03-10 19:30:00,1.5487,1.5487,1.54762,1.54806,12978100046.0
2005-03-10 19:45:00,1.54807,1.54875,1.54803,1.54821,11093599997.0
2005-03-10 20:00:00,1.54831,1.54842,1.5474,1.54822,8192400023.0
2005-03-10 20:15:00,1.54822,1.54864,1.54799,1.54835,10615200021.0
2005-03-10 20:30:00,1.5484,1.5492,1.5482,1.54885,11602100032.0
2005-03-10 20:45:00,1.5489,1.54937,1.5482,1.5482,17035800030.0
2005-03-10 21:00:00,1.5483,1.54907,1.5482,1.54831,11765600022.0
2005-03-10 21:15:00,1.54835,1.54854,1.54803,1.54818,11612499987.0
2005-03-10 21:30:00,1.54814,1.54887,1.54787,1.54856,11238400016.0
2005-03-10 21:45:00,1.54891,1.54891,1.54801,1.54801,11551999994.0
2005-03-10 22:00:00,1.54798,1.54843,1.54775,1.54826,7420199988.0
2005-03-10 22:15:00,1.54825,1.54851,1.54784,1.54815,7254900015.0
2005-03-10 22:30:00,1.5481,1.5484,1.54769,1.54821,8278400011.0
2005-03-10 22:45:00,1.54818,1.54845,1.54786,1.54819,4933200015.0
2005-03-10 23:00:00,1.54805,1.54842,1.5477,1.54828,3498900008.0
2005-03-10 23:15:00,1.54833,1.54851,1.54788,1.54831,3789800009.0
2005-03-10 23:30:00,1.54821,1.54841,1.54792,1.54819,3904500016.0
2005-03-10 23:45:00,1.54833,1.54833,1.54777,1.54793,3019300004.0
2005-03-11 00:00:00,1.54805,1.54829,1.54734,1.54806,4893900007.0
2005-03-11 00:15:00,1.5479,1.5481,1.54734,1.5477,3640800003.0
2005-03-11 00:30:00,1.54733,1.54797,1.54721,1.54779,3406400004.0
2005-03-11 00:45:00,1.54783,1.54827,1.54754,1.5481,3728300020.0
2005-03-11 01:00:00,1.54818,1.54844,1.54784,1.54822,3573500016.0
2005-03-11 01:15:00,1.54842,1.54855,1.54773,1.54797,3588800002.0
2005-03-11 01:30:00,1.548,1.54866,1.54759,1.54833,3387500009.0
2005-03-11 01:45:00,1.54853,1.54862,1.54809,1.54842,3000300012.0
2005-03-11 02:00:00,1.54846,1.54881,1.5476,1.54822,4284500013.0
2005-03-11 02:15:00,1.54802,1.5485,1.54764,1.54842,3649200001.0
2005-03-11 02:30:00,1.5484,1.54858,1.54778,1.54791,3777000001.0
2005-03-11 02:45:00,1.54856,1.54867,1.54811,1.54853,3363399990.0
2005-03-11 03:00:00,1.54848,1.54865,1.54813,1.54849,3187899984.0
2005-03-11 03:15:00,1.54848,1.54865,1.54776,1.54784,2713500009.0
2005-03-11 03:30:00,1.54802,1.54858,1.54783,1.54788,3857500009.0
2005-03-11 03:45:00,1.5483,1.54839,1.54764,1.54819,3912399999.0
2005-03-11 04:00:00,1.54804,1.54845,1.54778,1.54802,4474700021.0
2005-03-11 04:15:00,1.54814,1.54828,1.54767,1.54811,3611200015.0
2005-03-11 04:30:00,1.54813,1.54844,1.54798,1.54814,3797399986.0
2005-03-11 04:45:00,1.54801,1.54828,1.54778,1.54794,3817999996.0
2005-03-11 05:00:00,1.54812,1.5484,1.54746,1.54751,3815099988.0
2005-03-11 05:15:00,1.54755,1.548,1.54744,1.54792,3463999998.0
2005-03-11 05:30:00,1.5479,1.54813,1.54751,1.54776,3418300010.0
2005-03-11 05:45:00,1.54797,1.54821,1.54762,1.548,4351800019.0
2005-03-11 06:00:00,1.54798,1.54833,1.54774,1.54808,4439600006.0
2005-03-11 06:15:00,1.54814,1.54832,1.54774,1.54818,4685900006.0
2005-03-11 06:30:00,1.54803,1.54842,1.54778,1.5483,3192500007.0
2005-03-11 06:45:00,1.54824,1.5485,1.54784,1.54832,4045300028.0
2005-03-11 07:00:00,1.54819,1.54836,1.54763,1.54763,3167100001.0
2005-03-11 07:15:00,1.5482,1.54831,1.54783,1.54812,3680799990.0
2005-03-11 07:30:00,1.54789,1.54828,1.54773,1.5481,3868300011.0
2005-03-11 07:45:00,1.54796,1.5485,1.54787,1.54816,3619500011.0
2005-03-11 08:00:00,1.54826,1.54851,1.54782,1.54819,4551000010.0
2005-03-11 08:15:00,1.5484,1.54863,1.54784,1.5481,3592200008.0
2005-03-11 08:30:00,1.54835,1.54861,1.54811,1.54848,3821100000.0
2005-03-11 08:45:00,1.54844,1.5488,1.54815,1.54853,3969099994.0
2005-03-11 09:00:00,1.54845,1.5485,1.54723,1.54741,4056500005.0
2005-03-11 09:15:00,1.54755,1.54857,1.54729,1.54789,3790400008.0
2005-03-11 09:30:00,1.54786,1.54853,1.54782,1.54838,4569300006.0
2005-03-11 09:45:00,1.54824,1.54898,1.54796,1.5486,4558099992.0
2005-03-11 10:00:00,1.54853,1.54892,1.54841,1.5488,4268100021.0
2005-03-11 10:15:00,1.54885,1.54914,1.54774,1.54816,4131500029.0
2005-03-11 10:30:00,1.54821,1.54872,1.54794,1.54854,4470200017.0
2005-03-11 10:45:00,1.54841,1.54868,1.54807,1.54867,4777099992.0
2005-03-11 11:00:00,1.54873,1.54887,1.54823,1.54855,4058600025.0
2005-03-11 11:15:00,1.54854,1.54936,1.54844,1.54887,5050899997.0
2005-03-11 11:30:00,1.54883,1.54959,1.54874,1.54927,4516199997.0
2005-03-11 11:45:00,1.54933,1.54947,1.54855,1.549,4357700022.0
2005-03-11 12:00:00,1.54911,1.54943,1.5489,1.54932,4771000016.0
2005-03-11 12:15:00,1.54927,1.54935,1.54886,1.54901,3351000005.0
2005-03-11 12:30:00,1.5492,1.54931,1.54884,1.54915,3736600021.0
2005-03-11 12:45:00,1.5491,1.54977,1.54878,1.54949,4480800011.0
2005-03-11 13:00:00,1.54958,1.55007,1.54943,1.54987,4179499997.0
2005-03-11 13:15:00,1.54994,1.55,1.54915,1.54945,4027000011.0
2005-03-11 13:30:00,1.5495,1.55014,1.54897,1.54985,3730200013.0
2005-03-11 13:45:00,1.54978,1.55057,1.54956,1.55021,4531199999.0
2005-03-11 14:00:00,1.5502,1.55071,1.54983,1.55035,4837800034.0
2005-03-11 14:15:00,1.55042,1.55099,1.54994,1.55015,4081400022.0
2005-03-11 14:30:00,1.55014,1.55028,1.54968,1.54987,4048100000.0
2005-03-11 14:45:00,1.55001,1.55023,1.5498,1.54983,3296499993.0
2005-03-11 15:00:00,1.55002,1.55013,1.5496,1.5497,3459699998.0
2005-03-11 15:15:00,1.54968,1.54981,1.54893,1.54896,3952600017.0
2005-03-11 15:30:00,1.54895,1.54956,1.54805,1.5486,4090700017.0
2005-03-11 15:45:00,1.54857,1.5499,1.54845,1.54905,4472700008.0
2005-03-11 16:00:00,1.54921,1.54947,1.54867,1.54901,3979300001.0
2005-03-11 16:15:00,1.54887,1.54919,1.54867,1.5491,4895499986.0
2005-03-11 16:30:00,1.5491,1.54937,1.54845,1.54919,4236000021.0
2005-03-11 16:45:00,1.54932,1.54987,1.54913,1.54977,4612699997.0
2005-03-11 17:00:00,1.54975,1.55016,1.54892,1.54917,4191800008.0
2005-03-11 17:15:00,1.54927,1.54958,1.54902,1.54914,4106800018.0
2005-03-11 17:30:00,1.5491,1.54939,1.54856,1.54893,4182600010.0
2005-03-11 17:45:00,1.54897,1.54908,1.54836,1.54882,4408300004.0
2005-03-11 18:00:00,1.549,1.5493,1.54832,1.54845,24370399990.0
2005-03-11 18:15:00,1.54847,1.5494,1.54817,1.54843,21588399986.0
2005-03-11 18:30:00,1.5483,1.5492,1.54815,1.54817,19780900056.0
2005-03-11 18:45:00,1.54827,1.54902,1.54798,1.54889,14111800030.0
2005-03-11 19:00:00,1.54905,1.54905,1.54848,1.54894,13352500027.0
2005-03-11 19:15:00,1.54897,1.54917,1.54876,1.54892,12886500017.0
2005-03-11 19:30:00,1.5492,1.5492,1.54853,1.54882,12277100033.0
2005-03-11 19:45:00,1.54887,1.54914,1.54869,1.54885,11037900006.0
2005-03-11 20:00:00,1.54888,1.54907,1.54852,1.54886,8814699999.0
2005-03-11 20:15:00,1.5489,1.5491,1.5485,1.54883,15148200017.0
2005-03-11 20:30:00,1.5487,1.54908,1.5484,1.54865,11844800012.0
2005-03-11 20:45:00,1.54885,1.54901,1.5477,1.5479,17669999995.0
2005-03-11 21:00:00,1.5478,1.54897,1.5476,1.54878,12787400006.0
2005-03-11 21:15:00,1.54878,1.54893,1.5476,1.54836,14480300027.0
2005-03-11 21:30:00,1.54825,1.54845,1.54757,1.54771,11047200002.0
2005-03-11 21:45:00,1.54771,1.54837,1.54761,1.54775,11683700017.0
2005-03-11 22:00:00,1.5477,1.54801,1.54742,1.5478,6930800014.0
2005-03-11 22:15:00,1.54785,1.54819,1.54734,1.54765,7302100009.0
2005-03-11 22:30:00,1.54758,1.54806,1.54741,1.54782,8737699985.0
2005-03-11 22:45:00,1.54792,1.54813,1.5473,1.54761,6382600018.0
2005-03-11 23:00:00,1.54745,1.54801,1.54711,1.54768,3828800010.0
2005-03-11 23:15:00,1.54774,1.5481,1.54772,1.54784,2787600011.0
2005-03-11 23:30:00,1.54787,1.5483,1.54765,1.54813,3779000014.0
2005-03-11 23:45:00,1.54807,1.54823,1.54736,1.54745,3291300006.0
2005-03-14 00:00:00,1.54804,1.54848,1.54726,1.54791,3238200021.0
2005-03-14 00:15:00,1.54793,1.5483,1.5473,1.54777,3382500014.0
2005-03-14 00:30:00,1.54801,1.54841,1.54714,1.54777,3355899998.0
2005-03-14 00:45:00,1.54807,1.54825,1.54731,1.54809,3745800018.0
2005-03-14 01:00:00,1.54768,1.54815,1.54735,1.54771,3466100011.0
2005-03-14 01:15:00,1.54768,1.54775,1.54688,1.54734,3590299993.0
2005-03-14 01:30:00,1.54724,1.54761,1.54701,1.54755,3894400019.0
2005-03-14 01:45:00,1.54755,1.54769,1.54726,1.54754,3056300015.0
2005-03-14 02:00:00,1.54763,1.54765,1.54716,1.54742,4002000012.0
2005-03-14 02:15:00,1.54767,1.54821,1.5474,1.54801,3827599991.0
2005-03-14 02:30:00,1.54778,1.54791,1.5472,1.54775,4086399992.0
2005-03-14 02:45:00,1.5477,1.54805,1.54743,1.5479,3530300005.0
2005-03-14 03:00:00,1.54793,1.54826,1.54763,1.54795,3818600021.0
2005-03-14 03:15:00,1.54772,1.54802,1.54758,1.5478,2646999998.0
2005-03-14 03:30:00,1.54775,1.54831,1.54751,1.54789,4169400001.0
2005-03-14 03:45:00,1.54803,1.54835,1.54772,1.54828,4098600003.0
2005-03-14 04:00:00,1.54824,1.54844,1.54777,1.54824,4361100012.0
2005-03-14 04:15:00,1.5483,1.54838,1.54765,1.54802,3059900022.0
2005-03-14 04:30:00,1.54797,1.54849,1.54775,1.54832,3764400012.0
2005-03-14 04:45:00,1.54831,1.5487,1.54809,1.54849,4095000004.0
2005-03-14 05:00:00,1.54855,1.54867,1.54752,1.54816,3817699993.0
2005-03-14 05:15:00,1.54858,1.54865,1.54773,1.54835,2876300021.0
2005-03-14 05:30:00,1.5482,1.54859,1.54805,1.54834,3664200002.0
2005-03-14 05:45:00,1.54849,1.54859,1.54807,1.54834,4534199999.0
2005-03-14 06:00:00,1.54831,1.54855,1.54784,1.54824,3800800002.0
2005-03-14 06:15:00,1.54846,1.54853,1.5477,1.54835,4664900013.0
2005-03-14 06:30:00,1.54823,1.54839,1.5475,1.5481,3139199995.0
2005-03-14 06:45:00,1.54812,1.54832,1.54724,1.54804,4255600008.0
2005-03-14 07:00:00,1.54785,1.54844,1.54782,1.54821,3704500000.0
2005-03-14 07:15:00,1.54819,1.54823,1.54788,1.54812,3917700000.0
2005-03-14 07:30:00,1.54806,1.54838,1.54772,1.54812,3975000000.0
2005-03-14 07:45:00,1.54812,1.5484,1.54748,1.5479,2973700000.0
2005-03-14 08:00:00,1.54802,1.5483,1.54758,1.54775,4147200000.0
2005-03-14 08:15:00,1.54779,1.54839,1.54755,1.54801,3752199997.0
2005-03-14 08:30:00,1.54791,1.54895,1.54777,1.54884,4151300009.0
2005-03-14 08:45:00,1.54886,1.54903,1.54858,1.54871,4196800014.0
2005-03-14 09:00:00,1.5489,1.5505,1.54864,1.54939,4753099998.0
2005-03-14 09:15:00,1.54932,1.54941,1.54871,1.54912,4206600006.0
2005-03-14 09:30:00,1.54908,1.5504,1.5488,1.55012,4165799996.0
2005-03-14 09:45:00,1.55013,1.55059,1.54948,1.54984,4231300023.0
2005-03-14 10:00:00,1.54984,1.55071,1.54975,1.55043,4429100002.0
2005-03-14 10:15:00,1.55055,1.5508,1.54996,1.55044,4170100009.0
2005-03-14 10:30:00,1.55038,1.55088,1.55005,1.5505,4422599989.0
2005-03-14 10:45:00,1.55053,1.55097,1.55017,1.55051,4190100005.0
2005-03-14 11:00:00,1.55063,1.5507,1.54981,1.55006,4237900027.0
2005-03-14 11:15:00,1.54993,1.55016,1.54947,1.55001,4160700020.0
2005-03-14 11:30:00,1.55011,1.55025,1.54968,1.54986,5012499992.0
2005-03-14 11:45:00,1.55,1.55019,1.54956,1.54972,4785700027.0
2005-03-14 12:00:00,1.54988,1.55038,1.54965,1.55007,4935000020.0
2005-03-14 12:15:00,1.55026,1.55055,1.54968,1.54985,3982200002.0
2005-03-14 12:30:00,1.54985,1.55062,1.54977,1.55044,3743700006.0
2005-03-14 12:45:00,1.55038,1.55081,1.55018,1.55064,4540000024.0
2005-03-14 13:00:00,1.55064,1.55082,1.55035,1.55059,3822700010.0
2005-03-14 13:15:00,1.55061,1.55128,1.55054,1.55109,4493200015.0
2005-03-14 13:30:00,1.5511,1.55162,1.55107,1.55133,4267200002.0
2005-03-14 13:45:00,1.55133,1.55149,1.55081,1.55108,4343999991.0
2005-03-14 14:00:00,1.55105,1.55178,1.55071,1.55172,4482199998.0
2005-03-14 14:15:00,1.55179,1.55179,1.55127,1.55155,4828700015.0
2005-03-14 14:30:00,1.55167,1.55187,1.55117,1.55167,5283799998.0
2005-03-14 14:45:00,1.55165,1.55187,1.55121,1.55139,4651100002.0
2005-03-14 15:00:00,1.5515,1.55182,1.55106,1.55106,4251299996.0
2005-03-14 15:15:00,1.55122,1.55149,1.55095,1.55105,3611600010.0
2005-03-14 15:30:00,1.55125,1.55156,1.55072,1.551,4078699992.0
2005-03-14 15:45:00,1.55102,1.55141,1.55076,1.55099,4284399997.0
2005-03-14 16:00:00,1.55105,1.55105,1.55007,1.55053,4826800012.0
2005-03-14 16:15:00,1.55015,1.55071,1.55015,1.55061,4344200017.0
2005-03-14 16:30:00,1.55032,1.55093,1.55021,1.55077,4288300022.0
2005-03-14 16:45:00,1.55059,1.55098,1.5503,1.55054,4276700009.0
2005-03-14 17:00:00,1.55058,1.5508,1.55001,1.55043,3989600012.0
2005-03-14 17:15:00,1.55053,1.55085,1.55027,1.5505,3802800010.0
2005-03-14 17:30:00,1.55037,1.55107,1.55019,1.55098,4266500001.0
2005-03-14 17:45:00,1.5507,1.55146,1.55041,1.55138,4481800006.0
2005-03-14 18:00:00,1.55157,1.5516,1.55025,1.5511,24565999959.0
2005-03-14 18:15:00,1.5505,1.5521,1.5503,1.55116,16958499970.0
2005-03-14 18:30:00,1.55137,1.5522,1.55077,1.55093,17223800037.0
2005-03-14 18:45:00,1.55099,1.55133,1.5505,1.55079,14584000034.0
2005-03-14 19:00:00,1.55069,1.55153,1.55047,1.551,13153200023.0
2005-03-14 19:15:00,1.55095,1.55195,1.55064,1.55166,13224100032.0
2005-03-14 19:30:00,1.5515,1.55209,1.5515,1.55192,13940900040.0
2005-03-14 19:45:00,1.55192,1.55192,1.55121,1.55134,11093100046.0
2005-03-14 20:00:00,1.55152,1.55171,1.55124,1.55153,8852600029.0
2005-03-14 20:15:00,1.55148,1.55175,1.5506,1.55143,13522900066.0
2005-03-14 20:30:00,1.5508,1.5515,1.54994,1.55043,14630600005.0
2005-03-14 20:45:00,1.55074,1.55104,1.5501,1.5504,15497300022.0
2005-03-14 21:00:00,1.5503,1.55082,1.5499,1.55047,12914199998.0
2005-03-14 21:15:00,1.55057,1.55084,1.5498,1.55041,15680600067.0
2005-03-14 21:30:00,1.55035,1.55061,1.55017,1.55035,10942500045.0
2005-03-14 21:45:00,1.55053,1.5508,1.54996,1.55005,10673900049.0
2005-03-14 22:00:00,1.55007,1.55018,1.54955,1.54956,7271500012.0
2005-03-14 22:15:00,1.54975,1.55005,1.54947,1.54988,7032200046.0
2005-03-14 22:30:00,1.54997,1.55037,1.54963,1.54992,8455900022.0
2005-03-14 22:45:00,1.54987,1.55005,1.54941,1.5497,5014199990.0
2005-03-14 23:00:00,1.5493,1.55001,1.5493,1.54975,2869000009.0
2005-03-14 23:15:00,1.54981,1.55019,1.54965,1.54989,2873400008.0
2005-03-14 23:30:00,1.54995,1.55004,1.5495,1.54983,3544600008.0
2005-03-14 23:45:00,1.54972,1.55015,1.54942,1.54988,3439900003.0
2005-03-15 00:00:00,1.5499,1.55028,1.54942,1.54974,4256500006.0
2005-03-15 00:15:00,1.55001,1.55008,1.54935,1.54977,4013700006.0
2005-03-15 00:30:00,1.54954,1.55008,1.54944,1.54982,4351800017.0
2005-03-15 00:45:00,1.54985,1.55005,1.54945,1.5498,3803700010.0
2005-03-15 01:00:00,1.54975,1.54998,1.54939,1.5499,4242000000.0
2005-03-15 01:15:00,1.54958,1.55009,1.54939,1.54961,3673500023.0
2005-03-15 01:30:00,1.54963,1.54996,1.54928,1.5497,3751499990.0
2005-03-15 01:45:00,1.55005,1.55012,1.54972,1.54997,2512899995.0
2005-03-15 02:00:00,1.55005,1.55019,1.54926,1.55005,4146000007.0
2005-03-15 02:15:00,1.54998,1.55009,1.54949,1.54985,3984599996.0
2005-03-15 02:30:00,1.5497,1.54985,1.54926,1.54956,3714000024.0
2005-03-15 02:45:00,1.54949,1.54979,1.54915,1.54916,3808900000.0
2005-03-15 03:00:00,1.54924,1.54971,1.54889,1.54935,3740100010.0
2005-03-15 03:15:00,1.54928,1.54948,1.54897,1.54921,2467799997.0
2005-03-15 03:30:00,1.54906,1.54958,1.54882,1.54948,4135900034.0
2005-03-15 03:45:00,1.54957,1.54983,1.54915,1.5497,3321400006.0
2005-03-15 04:00:00,1.54968,1.54993,1.54945,1.5497,3124900010.0
2005-03-15 04:15:00,1.54978,1.54999,1.54935,1.54967,3798300006.0
2005-03-15 04:30:00,1.54969,1.55004,1.54952,1.5499,3292700007.0
2005-03-15 04:45:00,1.54966,1.55001,1.54921,1.5494,4146200008.0
2005-03-15 05:00:00,1.5493,1.54947,1.54909,1.54922,3544300007.0
2005-03-15 05:15:00,1.54906,1.54962,1.54893,1.54915,3964100003.0
2005-03-15 05:30:00,1.5493,1.54955,1.5492,1.54924,2813900002.0
2005-03-15 05:45:00,1.54944,1.54962,1.54908,1.54934,4693999997.0
2005-03-15 06:00:00,1.5495,1.54951,1.54906,1.54931,4552100006.0
2005-03-15 06:15:00,1.54943,1.54961,1.54902,1.54933,4095300002.0
2005-03-15 06:30:00,1.54947,1.5495,1.54899,1.54948,2875000001.0
2005-03-15 06:45:00,1.54949,1.54949,1.54908,1.54925,3857300000.0
2005-03-15 07:00:00,1.54916,1.54935,1.54886,1.54917,3626500007.0
2005-03-15 07:15:00,1.54905,1.54935,1.54882,1.54926,3705200007.0
2005-03-15 07:30:00,1.5493,1.54948,1.54898,1.54926,3748800031.0
2005-03-15 07:45:00,1.54925,1.54963,1.54918,1.5494,3075899977.0
2005-03-15 08:00:00,1.54938,1.54962,1.54913,1.54933,4327100001.0
2005-03-15 08:15:00,1.54923,1.55009,1.54886,1.54991,3890800005.0
2005-03-15 08:30:00,1.55005,1.55005,1.5491,1.54949,3159900011.0
2005-03-15 08:45:00,1.54951,1.5502,1.54925,1.55001,4378299998.0
2005-03-15 09:00:00,1.54997,1.5502,1.54932,1.55003,4102500006.0
2005-03-15 09:15:00,1.55006,1.55006,1.54905,1.54968,3386600003.0
2005-03-15 09:30:00,1.5499,1.55027,1.54971,1.55008,4107300002.0
2005-03-15 09:45:00,1.55003,1.55057,1.54976,1.55022,3551600012.0
2005-03-15 10:00:00,1.55035,1.55047,1.54966,1.54993,4767700005.0
2005-03-15 10:15:00,1.5499,1.55048,1.54946,1.55017,4548300015.0
2005-03-15 10:30:00,1.55015,1.55054,1.54919,1.54946,4464600016.0
2005-03-15 10:45:00,1.5496,1.54986,1.54933,1.5495,4407200023.0
2005-03-15 11:00:00,1.54937,1.54994,1.54928,1.54973,3904100007.0
2005-03-15 11:15:00,1.5498,1.54984,1.54935,1.54968,4757000025.0
2005-03-15 11:30:00,1.54945,1.55038,1.54942,1.54996,4807800003.0
2005-03-15 11:45:00,1.55017,1.55039,1.54951,1.55013,4530499999.0
2005-03-15 12:00:00,1.55005,1.55037,1.54946,1.54987,3788499975.0
2005-03-15 12:15:00,1.5499,1.55035,1.54973,1.54994,4031500006.0
2005-03-15 12:30:00,1.54988,1.5501,1.54951,1.54988,3761900010.0
2005-03-15 12:45:00,1.54985,1.55032,1.54958,1.54974,4292200000.0
2005-03-15 13:00:00,1.54999,1.5502,1.54957,1.54999,3757000008.0
2005-03-15 13:15:00,1.54999,1.55035,1.5498,1.55025,4729600004.0
2005-03-15 13:30:00,1.55013,1.55039,1.5498,1.5502,4781000026.0
2005-03-15 13:45:00,1.55026,1.55048,1.54988,1.55029,4429900011.0
2005-03-15 14:00:00,1.55028,1.55037,1.54988,1.55007,3931899999.0
2005-03-15 14:15:00,1.5502,1.55027,1.54959,1.54978,4300799997.0
2005-03-15 14:30:00,1.54988,1.5501,1.5496,1.54965,4413099992.0
2005-03-15 14:45:00,1.54985,1.55032,1.54959,1.55005,4023800009.0
2005-03-15 15:00:00,1.55011,1.55028,1.54972,1.54998,4078699993.0
2005-03-15 15:15:00,1.55001,1.55024,1.54953,1.54973,4337700005.0
2005-03-15 15:30:00,1.54967,1.55034,1.54877,1.55015,4314200007.0
2005-03-15 15:45:00,1.55013,1.5503,1.54967,1.54994,3690800027.0
2005-03-15 16:00:00,1.54977,1.55098,1.54926,1.55066,4468500021.0
2005-03-15 16:15:00,1.55053,1.55144,1.55051,1.55083,3989599997.0
2005-03-15 16:30:00,1.55065,1.55202,1.55063,1.55135,4559400004.0
2005-03-15 16:45:00,1.55141,1.55168,1.55112,1.55145,4441200002.0
2005-03-15 17:00:00,1.5515,1.55171,1.55087,1.55129,4642400018.0
2005-03-15 17:15:00,1.55117,1.55156,1.55097,1.55114,4020700014.0
2005-03-15 17:30:00,1.55104,1.55185,1.55094,1.55169,3757200016.0
2005-03-15 17:45:00,1.55169,1.55219,1.5515,1.55161,4073100020.0
2005-03-15 18:00:00,1.55154,1.55171,1.5496,1.5497,23368400012.0
2005-03-15 18:15:00,1.55125,1.55203,1.5495,1.5514,20413500037.0
2005-03-15 18:30:00,1.55124,1.55172,1.5496,1.55074,15011000014.0
2005-03-15 18:45:00,1.55087,1.55098,1.54978,1.54984,14575900013.0
2005-03-15 19:00:00,1.54991,1.5502,1.54936,1.54958,13454400026.0
2005-03-15 19:15:00,1.54962,1.54979,1.54912,1.54938,11783700014.0
2005-03-15 19:30:00,1.54974,1.5498,1.54923,1.54951,11832100043.0
2005-03-15 19:45:00,1.54957,1.55048,1.54954,1.55003,10955600047.0
2005-03-15 20:00:00,1.55032,1.5509,1.55,1.55077,8794600015.0
2005-03-15 20:15:00,1.55071,1.55084,1.55025,1.55043,13042299993.0
2005-03-15 20:30:00,1.5506,1.55087,1.55009,1.55047,14792600022.0
2005-03-15 20:45:00,1.55039,1.55075,1.55008,1.5504,15680700057.0
2005-03-15 21:00:00,1.5505,1.55089,1.55029,1.55039,11916300026.0
2005-03-15 21:15:00,1.55035,1.55057,1.54987,1.55032,15346300025.0
2005-03-15 21:30:00,1.55032,1.55052,1.54982,1.55005,11373900013.0
2005-03-15 21:45:00,1.55023,1.55032,1.54995,1.55017,11709500027.0
2005-03-15 22:00:00,1.55011,1.55031,1.54978,1.5501,7236200025.0
2005-03-15 22:15:00,1.55005,1.55018,1.54962,1.54996,7578500011.0
2005-03-15 22:30:00,1.5499,1.55015,1.54964,1.54993,8254100009.0
2005-03-15 22:45:00,1.54997,1.5502,1.54953,1.54955,4794100012.0
2005-03-15 23:00:00,1.54975,1.55025,1.54943,1.55,3544599998.0
2005-03-15 23:15:00,1.54999,1.55037,1.54965,1.55027,3838199996.0
2005-03-15 23:30:00,1.55023,1.55031,1.54984,1.55014,3857300000.0
2005-03-15 23:45:00,1.55015,1.55052,1.54997,1.55008,3616900000.0
2005-03-16 00:00:00,1.5502,1.55078,1.55,1.5503,4682200037.0
2005-03-16 00:15:00,1.55036,1.5511,1.55002,1.551,3519299991.0
2005-03-16 00:30:00,1.55095,1.55127,1.55072,1.5511,3202099989.0
2005-03-16 00:45:00,1.55105,1.55117,1.55038,1.55092,4304400008.0
2005-03-16 01:00:00,1.55082,1.55095,1.55031,1.55085,4072700012.0
2005-03-16 01:15:00,1.5508,1.55109,1.55007,1.55051,3820000021.0
2005-03-16 01:30:00,1.5507,1.55086,1.55034,1.5507,3702000015.0
2005-03-16 01:45:00,1.5509,1.55108,1.55032,1.55067,3781499988.0
2005-03-16 02:00:00,1.5506,1.55083,1.55012,1.55045,3699600006.0
2005-03-16 02:15:00,1.5503,1.55058,1.55007,1.5504,3531500020.0
2005-03-16 02:30:00,1.55029,1.55077,1.5501,1.55045,4030000010.0
2005-03-16 02:45:00,1.55042,1.55058,1.54975,1.55021,2994000017.0
2005-03-16 03:00:00,1.5501,1.55055,1.54991,1.55046,2979700015.0
2005-03-16 03:15:00,1.5503,1.55054,1.54974,1.55045,3645299996.0
2005-03-16 03:30:00,1.55048,1.55096,1.55031,1.55086,3987200010.0
2005-03-16 03:45:00,1.55078,1.5509,1.55035,1.55054,3977200009.0
2005-03-16 04:00:00,1.55068,1.55083,1.55009,1.55044,3267899995.0
2005-03-16 04:15:00,1.5506,1.55062,1.54999,1.55024,4303200021.0
2005-03-16 04:30:00,1.55023,1.55059,1.54997,1.55048,4256600012.0
2005-03-16 04:45:00,1.55022,1.55054,1.55017,1.55042,3615500010.0
2005-03-16 05:00:00,1.55071,1.55071,1.55016,1.5505,3391599995.0
2005-03-16 05:15:00,1.55048,1.55071,1.55004,1.55052,3434999990.0
2005-03-16 05:30:00,1.5505,1.55072,1.55014,1.55035,3150300005.0
2005-03-16 05:45:00,1.55046,1.55067,1.55,1.5504,4711200015.0
2005-03-16 06:00:00,1.55046,1.55069,1.55019,1.55055,4141500011.0
2005-03-16 06:15:00,1.55047,1.55074,1.5503,1.55049,3940100027.0
2005-03-16 06:30:00,1.55038,1.55061,1.5501,1.5503,3584600016.0
2005-03-16 06:45:00,1.55033,1.55051,1.54977,1.5502,3499599985.0
2005-03-16 07:00:00,1.55009,1.55041,1.5498,1.54997,3936700001.0
2005-03-16 07:15:00,1.5502,1.55049,1.54997,1.5502,4135700014.0
2005-03-16 07:30:00,1.55029,1.55066,1.55,1.5504,3718900004.0
2005-03-16 07:45:00,1.55048,1.5507,1.55,1.55015,3609900013.0
2005-03-16 08:00:00,1.55022,1.55066,1.5498,1.5498,3727400002.0
2005-03-16 08:15:00,1.54972,1.55018,1.54932,1.54984,3957400023.0
2005-03-16 08:30:00,1.54982,1.55046,1.54971,1.55029,4047100009.0
2005-03-16 08:45:00,1.55028,1.55042,1.54957,1.54969,4254099997.0
2005-03-16 09:00:00,1.54978,1.54989,1.54933,1.54978,4501299996.0
2005-03-16 09:15:00,1.54966,1.55014,1.5493,1.55,4087800002.0
2005-03-16 09:30:00,1.55005,1.55079,1.54969,1.55057,4060800009.0
2005-03-16 09:45:00,1.55056,1.55078,1.5501,1.55029,3572700006.0
2005-03-16 10:00:00,1.55052,1.55072,1.54979,1.5502,4541800001.0
2005-03-16 10:15:00,1.55023,1.55032,1.5489,1.54957,4103999999.0
2005-03-16 10:30:00,1.54956,1.54972,1.5481,1.54836,4242600032.0
2005-03-16 10:45:00,1.54829,1.5485,1.54752,1.54778,4056800013.0
2005-03-16 11:00:00,1.54773,1.54817,1.54722,1.5479,4168600006.0
2005-03-16 11:15:00,1.5479,1.5486,1.54767,1.54827,4754100011.0
2005-03-16 11:30:00,1.54822,1.54845,1.54771,1.54783,5011599998.0
2005-03-16 11:45:00,1.54776,1.54834,1.54749,1.54802,4518500012.0
2005-03-16 12:00:00,1.54815,1.54835,1.54778,1.5481,4219200003.0
2005-03-16 12:15:00,1.54811,1.5483,1.54765,1.54801,3541900012.0
2005-03-16 12:30:00,1.5481,1.54815,1.54734,1.54763,3804899996.0
2005-03-16 12:45:00,1.54752,1.54774,1.54574,1.54672,4616200015.0
2005-03-16 13:00:00,1.54683,1.54696,1.54511,1.54603,3636500010.0
2005-03-16 13:15:00,1.54615,1.54663,1.54586,1.54647,4486300016.0
2005-03-16 13:30:00,1.5464,1.54717,1.54621,1.547,4189499990.0
2005-03-16 13:45:00,1.54705,1.54708,1.5458,1.54598,4673100021.0
2005-03-16 14:00:00,1.54606,1.54697,1.54597,1.54672,4604599999.0
2005-03-16 14:15:00,1.54683,1.54693,1.54518,1.54576,4832100005.0
2005-03-16 14:30:00,1.5458,1.54611,1.54514,1.54599,4214099988.0
2005-03-16 14:45:00,1.54611,1.5462,1.54562,1.54585,3062100009.0
2005-03-16 15:00:00,1.54585,1.54605,1.5454,1.54586,4023300011.0
2005-03-16 15:15:00,1.54601,1.54624,1.5454,1.54543,3670599988.0
2005-03-16 15:30:00,1.54532,1.54581,1.54491,1.54523,3774099994.0
2005-03-16 15:45:00,1.54535,1.54571,1.5448,1.54532,4353000008.0
2005-03-16 16:00:00,1.5453,1.54589,1.54478,1.54574,4730999992.0
2005-03-16 16:15:00,1.54565,1.54628,1.54538,1.54615,4398299982.0
2005-03-16 16:30:00,1.5459,1.54654,1.54562,1.54595,4394700017.0
2005-03-16 16:45:00,1.54608,1.54621,1.54564,1.54597,4645400023.0
2005-03-16 17:00:00,1.54598,1.54643,1.5457,1.54574,4285700002.0
2005-03-16 17:15:00,1.54575,1.54615,1.5457,1.54593,4580000000.0
2005-03-16 17:30:00,1.54569,1.54649,1.54563,1.54611,4375700007.0
2005-03-16 17:45:00,1.54602,1.54629,1.54576,1.54614,4250600007.0
2005-03-16 18:00:00,1.54594,1.547,1.54589,1.54615,18249999982.0
2005-03-16 18:15:00,1.54622,1.5477,1.54575,1.54588,19295000063.0
2005-03-16 18:30:00,1.54595,1.5474,1.54576,1.54614,20126100057.0
2005-03-16 18:45:00,1.54638,1.54665,1.54613,1.54649,14312600028.0
2005-03-16 19:00:00,1.54658,1.54684,1.54632,1.54674,12790300041.0
2005-03-16 19:15:00,1.54673,1.54752,1.54632,1.54704,12203200011.0
2005-03-16 19:30:00,1.5473,1.5474,1.54687,1.54716,13287200030.0
2005-03-16 19:45:00,1.5472,1.5472,1.5467,1.54681,10892500015.0
2005-03-16 20:00:00,1.54696,1.54708,1.54667,1.54694,9350500008.0
2005-03-16 20:15:00,1.5471,1.54732,1.5463,1.54712,10335599999.0
2005-03-16 20:30:00,1.5465,1.54735,1.5463,1.54669,11599899984.0
2005-03-16 20:45:00,1.54683,1.54717,1.5462,1.5464,14259300054.0
2005-03-16 21:00:00,1.5467,1.54696,1.54623,1.54637,11302600036.0
2005-03-16 21:15:00,1.54638,1.5467,1.54584,1.54629,12258300023.0
2005-03-16 21:30:00,1.54626,1.54654,1.54577,1.54639,11030000002.0
2005-03-16 21:45:00,1.54638,1.5466,1.5456,1.54633,11451100041.0
2005-03-16 22:00:00,1.54619,1.54669,1.54586,1.5465,7297800009.0
2005-03-16 22:15:00,1.54641,1.54668,1.546,1.5464,6511500011.0
2005-03-16 22:30:00,1.54612,1.54667,1.54602,1.54624,8098199977.0
2005-03-16 22:45:00,1.54627,1.5466,1.54583,1.54612,5704999996.0
2005-03-16 23:00:00,1.5457,1.54643,1.5457,1.5463,4015700019.0
2005-03-16 23:15:00,1.54632,1.5464,1.546,1.54623,3239999996.0
2005-03-16 23:30:00,1.54622,1.5464,1.54558,1.54585,4042200013.0
2005-03-16 23:45:00,1.54577,1.54616,1.54542,1.54582,3414199992.0
2005-03-17 00:00:00,1.54605,1.54661,1.54585,1.54635,4334000000.0
2005-03-17 00:15:00,1.54633,1.54663,1.54588,1.5463,3590000012.0
2005-03-17 00:30:00,1.54643,1.54657,1.54574,1.54607,3900299998.0
2005-03-17 00:45:00,1.54618,1.54634,1.54559,1.54612,3511999996.0
2005-03-17 01:00:00,1.54624,1.54637,1.54575,1.54631,3527400022.0
2005-03-17 01:15:00,1.54625,1.54638,1.54539,1.54615,3624000018.0
2005-03-17 01:30:00,1.5462,1.54632,1.54585,1.54602,3172000003.0
2005-03-17 01:45:00,1.54625,1.54628,1.54583,1.54601,3241299992.0
2005-03-17 02:00:00,1.54602,1.54651,1.54592,1.54633,4056800008.0
2005-03-17 02:15:00,1.54604,1.54659,1.54577,1.54645,3434700013.0
2005-03-17 02:30:00,1.5461,1.54657,1.5461,1.54625,2784100011.0
2005-03-17 02:45:00,1.54623,1.54638,1.54539,1.54561,2975000004.0
2005-03-17 03:00:00,1.5457,1.5466,1.54567,1.5464,3663499992.0
2005-03-17 03:15:00,1.5464,1.54663,1.54612,1.5464,3205900006.0
2005-03-17 03:30:00,1.54648,1.54701,1.5462,1.54668,4573000007.0
2005-03-17 03:45:00,1.54675,1.54676,1.54622,1.54652,2972900007.0
2005-03-17 04:00:00,1.54639,1.54692,1.54624,1.54681,4451099991.0
2005-03-17 04:15:00,1.54688,1.5472,1.54668,1.54683,3798500016.0
2005-03-17 04:30:00,1.54714,1.5474,1.54663,1.54715,3632399998.0
2005-03-17 04:45:00,1.54692,1.54717,1.54662,1.54692,2864600000.0
2005-03-17 05:00:00,1.54703,1.54709,1.5464,1.54671,3005000012.0
2005-03-17 05:15:00,1.54669,1.54687,1.54618,1.54675,3310400025.0
2005-03-17 05:30:00,1.5464,1.54668,1.54593,1.54623,3113500014.0
2005-03-17 05:45:00,1.5462,1.54651,1.5457,1.5462,4236499986.0
2005-03-17 06:00:00,1.54624,1.54656,1.54596,1.5462,4337400013.0
2005-03-17 06:15:00,1.54632,1.54657,1.54592,1.54635,3680500000.0
2005-03-17 06:30:00,1.54647,1.54655,1.54592,1.54624,3204300004.0
2005-03-17 06:45:00,1.54618,1.54647,1.54586,1.54632,3855000010.0
2005-03-17 07:00:00,1.54617,1.54642,1.54585,1.54608,3690499999.0
2005-03-17 07:15:00,1.54613,1.54642,1.54579,1.54609,4221899991.0
2005-03-17 07:30:00,1.5463,1.54651,1.54579,1.54579,3611600011.0
2005-03-17 07:45:00,1.54615,1.54627,1.54567,1.5461,3471400013.0
2005-03-17 08:00:00,1.54587,1.5464,1.54568,1.54585,4044400020.0
2005-03-17 08:15:00,1.54598,1.54624,1.54575,1.54601,3679700004.0
2005-03-17 08:30:00,1.54592,1.54652,1.54575,1.54628,3386500014.0
2005-03-17 08:45:00,1.54637,1.54656,1.54602,1.54638,3096999999.0
2005-03-17 09:00:00,1.54634,1.54665,1.54617,1.54623,3390200007.0
2005-03-17 09:15:00,1.54634,1.54641,1.54568,1.54598,3394500016.0
2005-03-17 09:30:00,1.5461,1.54632,1.54566,1.54594,3234000016.0
2005-03-17 09:45:00,1.54601,1.54643,1.54573,1.54627,4522400015.0
2005-03-17 10:00:00,1.54623,1.54648,1.54535,1.54602,4333500024.0
2005-03-17 10:15:00,1.54599,1.54665,1.54553,1.54647,4002099999.0
2005-03-17 10:30:00,1.5466,1.54678,1.54613,1.54646,4220100011.0
2005-03-17 10:45:00,1.54636,1.54654,1.5459,1.5459,3573799994.0
2005-03-17 11:00:00,1.54579,1.5461,1.54459,1.54496,4463700013.0
2005-03-17 11:15:00,1.54479,1.54537,1.54465,1.54503,4497600003.0
2005-03-17 11:30:00,1.54495,1.54535,1.54449,1.54513,5103400008.0
2005-03-17 11:45:00,1.54515,1.54554,1.54479,1.545,4900600011.0
2005-03-17 12:00:00,1.5451,1.54521,1.54469,1.54481,3992500009.0
2005-03-17 12:15:00,1.54499,1.54533,1.54478,1.54518,3918099992.0
2005-03-17 12:30:00,1.54543,1.54619,1.54522,1.54566,4059500010.0
2005-03-17 12:45:00,1.54565,1.54612,1.54549,1.54589,4270600015.0
2005-03-17 13:00:00,1.54602,1.54623,1.54547,1.54573,3778100025.0
2005-03-17 13:15:00,1.5458,1.54651,1.54564,1.5464,4779100025.0
2005-03-17 13:30:00,1.54641,1.5465,1.54583,1.54594,3783999998.0
2005-03-17 13:45:00,1.5459,1.54608,1.54458,1.54472,3907500013.0
2005-03-17 14:00:00,1.54481,1.54485,1.54413,1.54415,4130099999.0
2005-03-17 14:15:00,1.5443,1.54522,1.54354,1.54521,4464900020.0
2005-03-17 14:30:00,1.54522,1.54534,1.54465,1.54487,4304100000.0
2005-03-17 14:45:00,1.54488,1.54543,1.5447,1.54524,3737200011.0
2005-03-17 15:00:00,1.54548,1.54705,1.54548,1.54657,4513799996.0
2005-03-17 15:15:00,1.54668,1.5479,1.54658,1.54749,4864200020.0
2005-03-17 15:30:00,1.54767,1.54781,1.54669,1.547,4061400003.0
2005-03-17 15:45:00,1.54702,1.54716,1.54627,1.54671,4609600018.0
2005-03-17 16:00:00,1.54689,1.54713,1.54643,1.54658,5132400020.0
2005-03-17 16:15:00,1.54654,1.54691,1.54618,1.54658,4103400017.0
2005-03-17 16:30:00,1.54641,1.54713,1.54625,1.54688,3972700014.0
2005-03-17 16:45:00,1.54692,1.54713,1.54632,1.54669,4027000001.0
2005-03-17 17:00:00,1.54645,1.54679,1.54586,1.5459,4360300010.0
2005-03-17 17:15:00,1.54583,1.54603,1.54524,1.54548,4216400017.0
2005-03-17 17:30:00,1.54528,1.5456,1.54502,1.54549,4285000005.0
2005-03-17 17:45:00,1.54545,1.54634,1.54532,1.54626,3459700010.0
2005-03-17 18:00:00,1.5463,1.5465,1.5459,1.54605,19508400030.0
2005-03-17 18:15:00,1.54639,1.54701,1.546,1.5466,16369300022.0
2005-03-17 18:30:00,1.54669,1.54695,1.54617,1.54628,18666500041.0
2005-03-17 18:45:00,1.5464,1.5464,1.54558,1.54597,14264600053.0
2005-03-17 19:00:00,1.54594,1.54626,1.54524,1.54564,12944900059.0
2005-03-17 19:15:00,1.54567,1.54642,1.5455,1.54604,12678300010.0
2005-03-17 19:30:00,1.54625,1.54676,1.54578,1.54664,13576600005.0
2005-03-17 19:45:00,1.54667,1.54727,1.54592,1.54706,11366600032.0
2005-03-17 20:00:00,1.54712,1.5476,1.54607,1.54732,9238600006.0
2005-03-17 20:15:00,1.54739,1.5475,1.54667,1.54684,12599200006.0
2005-03-17 20:30:00,1.54703,1.54742,1.54684,1.5469,10060400006.0
2005-03-17 20:45:00,1.54706,1.5475,1.54679,1.5473,14449800024.0
2005-03-17 21:00:00,1.5471,1.54745,1.54699,1.54735,10232000026.0
2005-03-17 21:15:00,1.54722,1.54737,1.5468,1.5472,14182800029.0
2005-03-17 21:30:00,1.54725,1.54757,1.54691,1.5471,11466199996.0
2005-03-17 21:45:00,1.54713,1.54738,1.54667,1.54678,11491200002.0
2005-03-17 22:00:00,1.54711,1.54735,1.54685,1.54716,7036000014.0
2005-03-17 22:15:00,1.54686,1.54747,1.54654,1.54723,6921900010.0
2005-03-17 22:30:00,1.54714,1.54733,1.54675,1.54717,8339100004.0
2005-03-17 22:45:00,1.54718,1.54737,1.54661,1.5469,5540099998.0
2005-03-17 23:00:00,1.54651,1.54728,1.54651,1.54707,3390500004.0
2005-03-17 23:15:00,1.54697,1.54719,1.54671,1.54695,3107099996.0
2005-03-17 23:30:00,1.54701,1.54738,1.54645,1.54735,4625099998.0
2005-03-17 23:45:00,1.54717,1.54738,1.54679,1.547,2391600000.0
2005-03-18 00:00:00,1.54715,1.54752,1.5469,1.54715,4485800019.0
2005-03-18 00:15:00,1.54715,1.54763,1.547,1.54751,3965300005.0
2005-03-18 00:30:00,1.54758,1.54812,1.5473,1.54773,3958499994.0
2005-03-18 00:45:00,1.5476,1.54882,1.54726,1.54864,3988500021.0
2005-03-18 01:00:00,1.54854,1.54854,1.54772,1.54813,4032900010.0
2005-03-18 01:15:00,1.54808,1.54818,1.54752,1.54795,3155200015.0
2005-03-18 01:30:00,1.54808,1.54855,1.5479,1.54838,4289099978.0
2005-03-18 01:45:00,1.54839,1.54853,1.5481,1.54841,3876100011.0
2005-03-18 02:00:00,1.54846,1.54859,1.54798,1.54824,4329200013.0
2005-03-18 02:15:00,1.54817,1.5487,1.54814,1.54857,3267800001.0
2005-03-18 02:30:00,1.54832,1.5487,1.54803,1.54847,3502599987.0
2005-03-18 02:45:00,1.5484,1.54852,1.54787,1.54813,4090000006.0
2005-03-18 03:00:00,1.54797,1.54818,1.54743,1.54786,3853700012.0
2005-03-18 03:15:00,1.548,1.54817,1.54765,1.54791,3530900010.0
2005-03-18 03:30:00,1.54786,1.54815,1.54762,1.5479,3114300015.0
2005-03-18 03:45:00,1.54805,1.54835,1.54777,1.54818,3101899988.0
2005-03-18 04:00:00,1.54814,1.54837,1.54751,1.54796,3845600010.0
2005-03-18 04:15:00,1.5481,1.54823,1.54738,1.54805,3499899987.0
2005-03-18 04:30:00,1.54788,1.5483,1.54757,1.54797,3475500013.0
2005-03-18 04:45:00,1.54773,1.54804,1.54717,1.54769,3483899985.0
2005-03-18 05:00:00,1.54747,1.54771,1.54719,1.5475,3084200012.0
2005-03-18 05:15:00,1.54751,1.54766,1.54704,1.54758,3476099991.0
2005-03-18 05:30:00,1.5476,1.54775,1.54698,1.54755,3918500009.0
2005-03-18 05:45:00,1.5476,1.54776,1.54726,1.54763,4287600001.0
2005-03-18 06:00:00,1.5476,1.54774,1.5472,1.54755,4215200016.0
2005-03-18 06:15:00,1.54758,1.5479,1.54724,1.54742,4007699996.0
2005-03-18 06:30:00,1.54757,1.5478,1.54724,1.54726,3793200000.0
2005-03-18 06:45:00,1.54744,1.54798,1.54732,1.54789,3934200028.0
2005-03-18 07:00:00,1.54779,1.54824,1.54743,1.54757,3460200016.0
2005-03-18 07:15:00,1.5476,1.54798,1.5473,1.54771,3336200002.0
2005-03-18 07:30:00,1.54769,1.54784,1.54719,1.5475,3564900010.0
2005-03-18 07:45:00,1.54765,1.5479,1.54712,1.54787,3656800005.0
2005-03-18 08:00:00,1.54783,1.54822,1.54756,1.54766,3865799998.0
2005-03-18 08:15:00,1.54792,1.54811,1.54749,1.54793,3923700007.0
2005-03-18 08:30:00,1.54782,1.5479,1.54713,1.54728,3656400013.0
2005-03-18 08:45:00,1.5472,1.54757,1.54699,1.54745,3653400008.0
2005-03-18 09:00:00,1.54743,1.54759,1.5468,1.54686,3391300002.0
2005-03-18 09:15:00,1.54688,1.54742,1.54654,1.54733,3441500021.0
2005-03-18 09:30:00,1.5474,1.5475,1.54659,1.54694,3407000017.0
2005-03-18 09:45:00,1.54689,1.54754,1.54689,1.54713,4589300003.0
2005-03-18 10:00:00,1.54709,1.54728,1.54676,1.54704,5095600002.0
2005-03-18 10:15:00,1.54714,1.54714,1.5465,1.54668,3587899997.0
2005-03-18 10:30:00,1.54683,1.547,1.54635,1.5467,4810900000.0
2005-03-18 10:45:00,1.54672,1.54821,1.54649,1.54777,4481799998.0
2005-03-18 11:00:00,1.54806,1.54816,1.54778,1.54801,3813000010.0
2005-03-18 11:15:00,1.54795,1.54835,1.54773,1.54818,4057200006.0
2005-03-18 11:30:00,1.54812,1.54864,1.54799,1.54841,4902600015.0
2005-03-18 11:45:00,1.54862,1.54878,1.54831,1.54859,4684299999.0
2005-03-18 12:00:00,1.54863,1.54871,1.54827,1.54863,4262700007.0
2005-03-18 12:15:00,1.54857,1.54895,1.54838,1.54838,3890100007.0
2005-03-18 12:30:00,1.54845,1.54876,1.54831,1.54868,4093400006.0
2005-03-18 12:45:00,1.54875,1.54933,1.54854,1.54892,3903200009.0
2005-03-18 13:00:00,1.549,1.54987,1.5488,1.54965,4083700019.0
2005-03-18 13:15:00,1.54982,1.55005,1.54911,1.54939,4323299999.0
2005-03-18 13:30:00,1.54937,1.54955,1.54906,1.54942,3352399990.0
2005-03-18 13:45:00,1.54937,1.54945,1.54897,1.5493,3749499990.0
2005-03-18 14:00:00,1.54941,1.54995,1.54903,1.54941,4305600016.0
2005-03-18 14:15:00,1.54947,1.55,1.54911,1.54971,4736500008.0
2005-03-18 14:30:00,1.54954,1.54982,1.54913,1.54947,4539300020.0
2005-03-18 14:45:00,1.54945,1.54965,1.54918,1.54948,4247700010.0
2005-03-18 15:00:00,1.5495,1.54973,1.54901,1.54903,4351600011.0
2005-03-18 15:15:00,1.54911,1.5499,1.54893,1.54936,4625500026.0
2005-03-18 15:30:00,1.54926,1.54982,1.54914,1.54933,4250400018.0
2005-03-18 15:45:00,1.54927,1.54969,1.54905,1.54941,3825600017.0
2005-03-18 16:00:00,1.54952,1.54972,1.54911,1.54959,4531600003.0
2005-03-18 16:15:00,1.54943,1.54992,1.54925,1.54979,4130000002.0
2005-03-18 16:30:00,1.54944,1.55014,1.54944,1.54998,4142299979.0
2005-03-18 16:45:00,1.54981,1.55062,1.54928,1.55024,4276800004.0
2005-03-18 17:00:00,1.55017,1.55033,1.54981,1.54994,4222900011.0
2005-03-18 17:15:00,1.55018,1.5508,1.54995,1.55072,4372700029.0
2005-03-18 17:30:00,1.55067,1.55131,1.55047,1.5511,4759100006.0
2005-03-18 17:45:00,1.55106,1.55129,1.5504,1.55076,4454300006.0
2005-03-18 18:00:00,1.55069,1.55152,1.5498,1.5499,17048300013.0
2005-03-18 18:15:00,1.55121,1.55143,1.5496,1.5512,20637400089.0
2005-03-18 18:30:00,1.55117,1.5515,1.5499,1.551,20831200027.0
2005-03-18 18:45:00,1.55077,1.55097,1.55006,1.55016,14609000047.0
2005-03-18 19:00:00,1.55038,1.55043,1.54939,1.54975,13224500020.0
2005-03-18 19:15:00,1.5498,1.5501,1.54941,1.54963,13172100016.0
2005-03-18 19:30:00,1.55,1.55013,1.54956,1.54988,13331200037.0
2005-03-18 19:45:00,1.54999,1.55039,1.54971,1.54994,11165000007.0
2005-03-18 20:00:00,1.55003,1.55034,1.54965,1.54982,8666800003.0
2005-03-18 20:15:00,1.5499,1.5503,1.54955,1.54955,10917800030.0
2005-03-18 20:30:00,1.5503,1.5503,1.5495,1.54992,14855300044.0
2005-03-18 20:45:00,1.54982,1.5508,1.5496,1.5506,16296200008.0
2005-03-18 21:00:00,1.5505,1.5506,1.54946,1.55008,12097900041.0
2005-03-18 21:15:00,1.54995,1.5506,1.5496,1.54998,15984800031.0
2005-03-18 21:30:00,1.54984,1.5504,1.54973,1.54978,8005600013.0
2005-03-18 21:45:00,1.54992,1.55054,1.54964,1.55033,10964200018.0
2005-03-18 22:00:00,1.55029,1.5506,1.55001,1.55009,7454300001.0
2005-03-18 22:15:00,1.55005,1.55055,1.54986,1.5502,7100500012.0
2005-03-18 22:30:00,1.55015,1.55045,1.54966,1.55013,8415799984.0
2005-03-18 22:45:00,1.55011,1.55026,1.54958,1.54982,5039900011.0
2005-03-18 23:00:00,1.54978,1.55041,1.5497,1.55031,3673500005.0
2005-03-18 23:15:00,1.55016,1.55035,1.54976,1.55033,3624100009.0
2005-03-18 23:30:00,1.55027,1.5506,1.54967,1.54976,3408599998.0
2005-03-18 23:45:00,1.5498,1.55059,1.54962,1.55018,3619000003.0
2005-03-21 00:00:00,1.5499,1.55025,1.54946,1.54956,4184700003.0
2005-03-21 00:15:00,1.54982,1.55065,1.54952,1.54987,5244500022.0
2005-03-21 00:30:00,1.5498,1.55036,1.54954,1.55018,4525900000.0
2005-03-21 00:45:00,1.55008,1.55026,1.54953,1.55015,5413300008.0
2005-03-21 01:00:00,1.54991,1.55041,1.54964,1.54999,5746399989.0
2005-03-21 01:15:00,1.55005,1.55025,1.54937,1.54995,4785100024.0
2005-03-21 01:30:00,1.55016,1.55033,1.54973,1.55011,4676999995.0
2005-03-21 01:45:00,1.55025,1.55028,1.54956,1.54985,4149399995.0
2005-03-21 02:00:00,1.54974,1.55025,1.54958,1.55005,3943100009.0
2005-03-21 02:15:00,1.54989,1.55025,1.54977,1.55018,3903200009.0
2005-03-21 02:30:00,1.54979,1.55028,1.54979,1.55017,3132999987.0
2005-03-21 02:45:00,1.55016,1.55023,1.54951,1.55,3524600013.0
2005-03-21 03:00:00,1.5499,1.55013,1.54971,1.55011,3307500001.0
2005-03-21 03:15:00,1.55012,1.55026,1.54954,1.5497,3446800006.0
2005-03-21 03:30:00,1.54977,1.55018,1.54954,1.54999,3549500000.0
2005-03-21 03:45:00,1.54999,1.5504,1.54981,1.54999,4902999980.0
2005-03-21 04:00:00,1.55003,1.55018,1.54929,1.54946,3802500000.0
2005-03-21 04:15:00,1.54931,1.54972,1.54918,1.54931,3636100001.0
2005-03-21 04:30:00,1.5495,1.54966,1.54906,1.54951,3898300008.0
2005-03-21 04:45:00,1.54941,1.54963,1.54914,1.5493,4082000001.0
2005-03-21 05:00:00,1.5493,1.54961,1.54897,1.5495,3938200006.0
2005-03-21 05:15:00,1.54948,1.54968,1.54912,1.54945,3522199996.0
2005-03-21 05:30:00,1.5494,1.5497,1.54916,1.54955,3061500005.0
2005-03-21 05:45:00,1.54951,1.54965,1.54919,1.5496,4785700004.0
2005-03-21 06:00:00,1.5496,1.54971,1.54907,1.54925,4806400013.0
2005-03-21 06:15:00,1.54938,1.54938,1.54833,1.54927,3758000023.0
2005-03-21 06:30:00,1.54914,1.54932,1.54866,1.54909,2994499996.0
2005-03-21 06:45:00,1.54916,1.54945,1.54872,1.54916,4624899991.0
2005-03-21 07:00:00,1.54921,1.54941,1.5489,1.5491,3563900008.0
2005-03-21 07:15:00,1.54914,1.54934,1.54883,1.54914,3234499998.0
2005-03-21 07:30:00,1.54895,1.54939,1.5489,1.5492,3501500014.0
2005-03-21 07:45:00,1.54931,1.54945,1.54875,1.5493,2944400004.0
2005-03-21 08:00:00,1.54898,1.54954,1.54892,1.54909,3561700026.0
2005-03-21 08:15:00,1.54916,1.54951,1.54891,1.54921,3312300000.0
2005-03-21 08:30:00,1.54913,1.54927,1.54867,1.54896,3718200013.0
2005-03-21 08:45:00,1.54888,1.54903,1.54833,1.54849,3900100022.0
2005-03-21 09:00:00,1.54857,1.54911,1.54847,1.54878,3462700014.0
2005-03-21 09:15:00,1.54877,1.54894,1.54853,1.54879,3651200016.0
2005-03-21 09:30:00,1.54888,1.54907,1.5486,1.54861,3776500020.0
2005-03-21 09:45:00,1.54882,1.54967,1.54856,1.54954,4601600006.0
2005-03-21 10:00:00,1.54968,1.54989,1.54915,1.54989,4780000010.0
2005-03-21 10:15:00,1.54999,1.55138,1.54941,1.55121,5140300012.0
2005-03-21 10:30:00,1.55114,1.55133,1.5507,1.55107,4738800002.0
2005-03-21 10:45:00,1.55124,1.55133,1.5507,1.55072,4438900018.0
2005-03-21 11:00:00,1.551,1.55108,1.5506,1.55077,3862600001.0
2005-03-21 11:15:00,1.55058,1.55104,1.5505,1.55073,4906099999.0
2005-03-21 11:30:00,1.5508,1.55129,1.55059,1.55088,5125499985.0
2005-03-21 11:45:00,1.5511,1.55119,1.5507,1.5509,4635299999.0
2005-03-21 12:00:00,1.55088,1.55188,1.55054,1.55173,4918600009.0
2005-03-21 12:15:00,1.55192,1.55195,1.5513,1.55183,4245900004.0
2005-03-21 12:30:00,1.55167,1.55217,1.55146,1.55177,4157500001.0
2005-03-21 12:45:00,1.55182,1.552,1.55141,1.55173,4414000033.0
2005-03-21 13:00:00,1.55191,1.55233,1.55145,1.55224,4105100012.0
2005-03-21 13:15:00,1.55225,1.55239,1.55178,1.5521,4363299999.0
2005-03-21 13:30:00,1.552,1.55228,1.55146,1.55176,3897400007.0
2005-03-21 13:45:00,1.55156,1.55204,1.55156,1.55173,4213300006.0
2005-03-21 14:00:00,1.55167,1.55214,1.55133,1.55184,3630100010.0
2005-03-21 14:15:00,1.55172,1.55199,1.55146,1.55154,3922500013.0
2005-03-21 14:30:00,1.55155,1.55208,1.55124,1.55164,4278000001.0
2005-03-21 14:45:00,1.55193,1.55213,1.55149,1.55162,3643099996.0
2005-03-21 15:00:00,1.55182,1.55214,1.5514,1.55157,3754100006.0
2005-03-21 15:15:00,1.55165,1.55183,1.55119,1.55161,4775799979.0
2005-03-21 15:30:00,1.5517,1.5518,1.55118,1.55169,4172600009.0
2005-03-21 15:45:00,1.55169,1.55255,1.5513,1.5523,4147100022.0
2005-03-21 16:00:00,1.55229,1.55255,1.55202,1.55244,4777700013.0
2005-03-21 16:15:00,1.55231,1.55292,1.55208,1.55283,4213500017.0
2005-03-21 16:30:00,1.55283,1.5533,1.55232,1.5524,4983599995.0
2005-03-21 16:45:00,1.55245,1.55245,1.55135,1.55158,3885899988.0
2005-03-21 17:00:00,1.55178,1.5522,1.55116,1.55116,4453300012.0
2005-03-21 17:15:00,1.55117,1.5515,1.55081,1.55147,4656199994.0
2005-03-21 17:30:00,1.55136,1.55188,1.55116,1.55181,4170800003.0
2005-03-21 17:45:00,1.55176,1.55202,1.55096,1.55125,3821100008.0
2005-03-21 18:00:00,1.55143,1.5519,1.55084,1.5517,25515999980.0
2005-03-21 18:15:00,1.55092,1.5521,1.55077,1.55118,20927800088.0
2005-03-21 18:30:00,1.55129,1.5523,1.55096,1.55106,18939900030.0
2005-03-21 18:45:00,1.5512,1.55203,1.55103,1.5515,14483900031.0
2005-03-21 19:00:00,1.55153,1.55181,1.5511,1.55141,12833200047.0
2005-03-21 19:15:00,1.55156,1.55208,1.55119,1.55165,12287000034.0
2005-03-21 19:30:00,1.5519,1.55225,1.55155,1.5521,13888700021.0
2005-03-21 19:45:00,1.55208,1.55219,1.5516,1.55183,11837500037.0
2005-03-21 20:00:00,1.55192,1.55222,1.55162,1.552,8807300029.0
2005-03-21 20:15:00,1.55188,1.55218,1.5512,1.55179,10960500069.0
2005-03-21 20:30:00,1.551,1.5522,1.551,1.5519,11871400015.0
2005-03-21 20:45:00,1.55179,1.55197,1.551,1.5511,17688900007.0
2005-03-21 21:00:00,1.5512,1.55195,1.55093,1.55113,12261500041.0
2005-03-21 21:15:00,1.55122,1.55134,1.55068,1.55093,12989700059.0
2005-03-21 21:30:00,1.55099,1.55113,1.55061,1.55088,8677200010.0
2005-03-21 21:45:00,1.55077,1.55114,1.55055,1.55097,10841800030.0
2005-03-21 22:00:00,1.55091,1.55112,1.55061,1.55072,7219600032.0
2005-03-21 22:15:00,1.55076,1.55089,1.55035,1.55077,7349600000.0
2005-03-21 22:30:00,1.55057,1.55085,1.55031,1.5506,7733499999.0
2005-03-21 22:45:00,1.5507,1.55085,1.55031,1.5506,5362200013.0
2005-03-21 23:00:00,1.55021,1.55086,1.55021,1.55077,3222800019.0
2005-03-21 23:15:00,1.55077,1.55097,1.55041,1.55092,2818100016.0
2005-03-21 23:30:00,1.55097,1.55098,1.55028,1.55035,3584900020.0
2005-03-21 23:45:00,1.55045,1.55062,1.55003,1.55059,2750500006.0
2005-03-22 00:00:00,1.55057,1.55139,1.55024,1.55089,4993700015.0
2005-03-22 00:15:00,1.55112,1.55127,1.5506,1.55106,3783000016.0
2005-03-22 00:30:00,1.55123,1.5517,1.55089,1.5514,4161100015.0
2005-03-22 00:45:00,1.55133,1.55187,1.55105,1.55153,4465100014.0
2005-03-22 01:00:00,1.55167,1.55204,1.55105,1.55187,3827800006.0
2005-03-22 01:15:00,1.55178,1.55196,1.55122,1.55156,4397800020.0
2005-03-22 01:30:00,1.55167,1.5517,1.55095,1.55127,3997500002.0
2005-03-22 01:45:00,1.55127,1.55142,1.55082,1.55111,3199199997.0
2005-03-22 02:00:00,1.5512,1.55158,1.55091,1.55138,3805800019.0
2005-03-22 02:15:00,1.55128,1.55148,1.55075,1.55107,3490400018.0
2005-03-22 02:30:00,1.55096,1.55195,1.55074,1.55161,3718400017.0
2005-03-22 02:45:00,1.55174,1.552,1.55123,1.55152,3940199988.0
2005-03-22 03:00:00,1.55145,1.55171,1.5511,1.55159,4117900012.0
2005-03-22 03:15:00,1.55159,1.55171,1.55124,1.55133,3213300009.0
2005-03-22 03:30:00,1.55144,1.55171,1.55118,1.55142,3766500018.0
2005-03-22 03:45:00,1.5514,1.5517,1.55102,1.55133,3155999998.0
2005-03-22 04:00:00,1.55148,1.55156,1.55066,1.5512,3692399990.0
2005-03-22 04:15:00,1.5514,1.55148,1.55087,1.55105,3454299995.0
2005-03-22 04:30:00,1.55103,1.5516,1.55088,1.55109,3355299997.0
2005-03-22 04:45:00,1.55133,1.55163,1.55094,1.55156,3363300015.0
2005-03-22 05:00:00,1.55142,1.55178,1.55099,1.55143,3024999992.0
2005-03-22 05:15:00,1.55148,1.55162,1.55068,1.55143,3144499999.0
2005-03-22 05:30:00,1.55141,1.55189,1.55122,1.55154,3316400009.0
2005-03-22 05:45:00,1.5515,1.55173,1.55121,1.55136,4557400003.0
2005-03-22 06:00:00,1.55142,1.55162,1.55107,1.55127,4227899998.0
2005-03-22 06:15:00,1.55136,1.55145,1.55081,1.55135,3718800009.0
2005-03-22 06:30:00,1.55127,1.55135,1.55072,1.55114,2990100010.0
2005-03-22 06:45:00,1.55128,1.55154,1.55088,1.55131,3852200010.0
2005-03-22 07:00:00,1.55127,1.55151,1.55066,1.55121,3145699985.0
2005-03-22 07:15:00,1.5513,1.55143,1.55082,1.5511,3835099995.0
2005-03-22 07:30:00,1.5511,1.55128,1.55081,1.55103,3578199997.0
2005-03-22 07:45:00,1.55113,1.55128,1.55065,1.55091,3733000016.0
2005-03-22 08:00:00,1.55081,1.55103,1.55009,1.55065,4123500000.0
2005-03-22 08:15:00,1.55101,1.55132,1.55075,1.55106,3360100012.0
2005-03-22 08:30:00,1.55098,1.55152,1.55085,1.55143,3552200019.0
2005-03-22 08:45:00,1.55147,1.55188,1.55114,1.55188,3066100017.0
2005-03-22 09:00:00,1.55173,1.55192,1.55129,1.55143,3561400005.0
2005-03-22 09:15:00,1.55134,1.55158,1.55107,1.55132,3399700007.0
2005-03-22 09:30:00,1.55134,1.55188,1.55095,1.55118,3923900013.0
2005-03-22 09:45:00,1.5515,1.55168,1.55086,1.55119,4007300006.0
2005-03-22 10:00:00,1.55132,1.55147,1.551,1.55118,4350400031.0
2005-03-22 10:15:00,1.55133,1.55162,1.55099,1.55128,3932700024.0
2005-03-22 10:30:00,1.55124,1.55161,1.55103,1.55138,3985700007.0
2005-03-22 10:45:00,1.5514,1.552,1.55132,1.55152,4090600006.0
2005-03-22 11:00:00,1.55182,1.55237,1.55157,1.55226,3956100016.0
2005-03-22 11:15:00,1.55211,1.55269,1.55201,1.55264,4271700012.0
2005-03-22 11:30:00,1.55272,1.55285,1.55202,1.55205,5796800035.0
2005-03-22 11:45:00,1.55217,1.55235,1.55185,1.55207,4836200010.0
2005-03-22 12:00:00,1.55216,1.55245,1.55191,1.55231,3925200002.0
2005-03-22 12:15:00,1.55238,1.5524,1.55171,1.55184,3628100000.0
2005-03-22 12:30:00,1.55203,1.55227,1.55176,1.55209,3711000010.0
2005-03-22 12:45:00,1.5521,1.55225,1.5517,1.55185,3816600007.0
2005-03-22 13:00:00,1.55183,1.55211,1.55134,1.55148,3542099992.0
2005-03-22 13:15:00,1.55151,1.55164,1.55114,1.55147,4448200001.0
2005-03-22 13:30:00,1.55162,1.55178,1.55139,1.55162,3769600001.0
2005-03-22 13:45:00,1.55147,1.55173,1.55129,1.55164,4509800019.0
2005-03-22 14:00:00,1.55177,1.55223,1.55142,1.55175,4204999994.0
2005-03-22 14:15:00,1.55178,1.55227,1.55148,1.55186,4516700027.0
2005-03-22 14:30:00,1.55199,1.55227,1.5515,1.55191,5178900001.0
2005-03-22 14:45:00,1.55211,1.55225,1.55164,1.55195,3141200005.0
2005-03-22 15:00:00,1.55185,1.55231,1.55161,1.55195,4727299996.0
2005-03-22 15:15:00,1.55194,1.55231,1.55182,1.55213,3435500005.0
2005-03-22 15:30:00,1.55211,1.55227,1.55131,1.5515,3058599990.0
2005-03-22 15:45:00,1.55151,1.55228,1.55133,1.55225,4498400015.0
2005-03-22 16:00:00,1.55217,1.55241,1.55174,1.5521,4268899986.0
2005-03-22 16:15:00,1.55178,1.55224,1.55154,1.55196,3719200011.0
2005-03-22 16:30:00,1.55169,1.55245,1.55165,1.55214,3709600005.0
2005-03-22 16:45:00,1.55216,1.55238,1.55177,1.55211,4670099997.0
2005-03-22 17:00:00,1.55225,1.55302,1.55187,1.55302,4386000017.0
2005-03-22 17:15:00,1.55297,1.55297,1.55235,1.55255,3794300004.0
2005-03-22 17:30:00,1.55225,1.55277,1.55214,1.55225,3742400014.0
2005-03-22 17:45:00,1.5522,1.55279,1.55182,1.55257,4088200000.0
2005-03-22 18:00:00,1.5529,1.5532,1.5525,1.5527,25078700134.0
2005-03-22 18:15:00,1.55286,1.5531,1.5522,1.5527,17520900066.0
2005-03-22 18:30:00,1.55269,1.55303,1.55251,1.55265,16454000000.0
2005-03-22 18:45:00,1.5526,1.55308,1.55225,1.55289,14032800006.0
2005-03-22 19:00:00,1.55297,1.55313,1.55251,1.55271,12895400022.0
2005-03-22 19:15:00,1.55275,1.55293,1.5522,1.55227,12407000014.0
2005-03-22 19:30:00,1.5524,1.55272,1.5522,1.55251,12512500025.0
2005-03-22 19:45:00,1.5526,1.55266,1.55211,1.5524,11255199996.0
2005-03-22 20:00:00,1.55263,1.55285,1.55234,1.5527,8918899976.0
2005-03-22 20:15:00,1.55261,1.5534,1.55222,1.55222,13128800021.0
2005-03-22 20:30:00,1.5532,1.5535,1.55197,1.5524,11855900020.0
2005-03-22 20:45:00,1.55229,1.5574,1.55209,1.5554,15787199956.0
2005-03-22 21:00:00,1.5553,1.5556,1.55218,1.55258,12568599995.0
2005-03-22 21:15:00,1.5526,1.5553,1.55207,1.55316,15170600003.0
2005-03-22 21:30:00,1.553,1.55354,1.55266,1.55278,11409000032.0
2005-03-22 21:45:00,1.55344,1.55568,1.55278,1.55529,10933800017.0
2005-03-22 22:00:00,1.55528,1.55634,1.55463,1.55591,7299600005.0
2005-03-22 22:15:00,1.55595,1.55618,1.55423,1.5547,7375100016.0
2005-03-22 22:30:00,1.55465,1.55525,1.55457,1.5549,8465200043.0
2005-03-22 22:45:00,1.55486,1.55501,1.55392,1.5542,4940700003.0
2005-03-22 23:00:00,1.55384,1.55464,1.55384,1.5542,3454600001.0
2005-03-22 23:15:00,1.55424,1.5545,1.55396,1.55403,3130600007.0
2005-03-22 23:30:00,1.55412,1.55412,1.55327,1.55368,3658100005.0
2005-03-22 23:45:00,1.55362,1.55427,1.55347,1.55419,3346100025.0
2005-03-23 00:00:00,1.55421,1.55428,1.55357,1.55398,4639500034.0
2005-03-23 00:15:00,1.55374,1.55449,1.55364,1.55415,4655700015.0
2005-03-23 00:30:00,1.55396,1.55433,1.55372,1.55404,3886600004.0
2005-03-23 00:45:00,1.55393,1.55444,1.55373,1.55411,4260500008.0
2005-03-23 01:00:00,1.55425,1.5544,1.55371,1.55405,3764000017.0
2005-03-23 01:15:00,1.5539,1.55422,1.55363,1.5537,3734000009.0
2005-03-23 01:30:00,1.55399,1.55422,1.55364,1.55384,3044899999.0
2005-03-23 01:45:00,1.55385,1.55448,1.55376,1.55434,3768800013.0
2005-03-23 02:00:00,1.55399,1.55446,1.5538,1.55407,4391600004.0
2005-03-23 02:15:00,1.55419,1.55452,1.55385,1.55405,4568599994.0
2005-03-23 02:30:00,1.55395,1.5545,1.55372,1.55435,5364800012.0
2005-03-23 02:45:00,1.55415,1.55532,1.55411,1.55469,5140600001.0
2005-03-23 03:00:00,1.55471,1.55496,1.55429,1.55439,4810500004.0
2005-03-23 03:15:00,1.55445,1.55473,1.55407,1.55449,4827800003.0
2005-03-23 03:30:00,1.55435,1.5547,1.55396,1.55458,3734100006.0
2005-03-23 03:45:00,1.55429,1.55462,1.55384,1.55422,4262000008.0
2005-03-23 04:00:00,1.55435,1.55463,1.55391,1.55425,4391500000.0
2005-03-23 04:15:00,1.55422,1.55462,1.55395,1.55434,5329500032.0
2005-03-23 04:30:00,1.5544,1.55464,1.55414,1.55432,4569499990.0
2005-03-23 04:45:00,1.55427,1.55461,1.55394,1.55429,4250500006.0
2005-03-23 05:00:00,1.55407,1.55431,1.55372,1.554,4498800010.0
2005-03-23 05:15:00,1.55382,1.55418,1.55347,1.55394,4278700012.0
2005-03-23 05:30:00,1.55392,1.55434,1.55362,1.55403,4465300012.0
2005-03-23 05:45:00,1.55419,1.55436,1.55352,1.55405,4794600020.0
2005-03-23 06:00:00,1.5539,1.55453,1.55376,1.55453,4437400016.0
2005-03-23 06:15:00,1.55455,1.55473,1.55405,1.55436,3883600011.0
2005-03-23 06:30:00,1.55401,1.55462,1.55391,1.55435,4523000017.0
2005-03-23 06:45:00,1.55441,1.55479,1.55416,1.55444,4831100017.0
2005-03-23 07:00:00,1.5544,1.5546,1.55395,1.55433,3921800020.0
2005-03-23 07:15:00,1.55427,1.5546,1.55392,1.55417,4957100022.0
2005-03-23 07:30:00,1.55412,1.55445,1.55387,1.55422,3919299995.0
2005-03-23 07:45:00,1.55426,1.55466,1.55399,1.55425,4494500023.0
2005-03-23 08:00:00,1.55403,1.55444,1.5537,1.55393,4465800008.0
2005-03-23 08:15:00,1.55393,1.55425,1.55341,1.55396,4792400032.0
2005-03-23 08:30:00,1.55381,1.55401,1.55326,1.55398,4344000009.0
2005-03-23 08:45:00,1.55404,1.55418,1.5533,1.55351,4776700028.0
2005-03-23 09:00:00,1.5537,1.55438,1.55353,1.55417,4428200003.0
2005-03-23 09:15:00,1.55419,1.5546,1.55367,1.55393,5236300012.0
2005-03-23 09:30:00,1.55387,1.55437,1.55358,1.55393,4191699991.0
2005-03-23 09:45:00,1.55414,1.55422,1.55344,1.55369,5398300008.0
2005-03-23 10:00:00,1.55357,1.55393,1.55328,1.55375,4751500007.0
2005-03-23 10:15:00,1.55392,1.55441,1.55359,1.55386,4807700019.0
2005-03-23 10:30:00,1.55406,1.5542,1.5535,1.5536,4958000017.0
2005-03-23 10:45:00,1.55376,1.55418,1.5533,1.5533,4519400000.0
2005-03-23 11:00:00,1.55348,1.55417,1.55341,1.55398,5123899998.0
2005-03-23 11:15:00,1.55404,1.55463,1.55348,1.55444,4340500001.0
2005-03-23 11:30:00,1.55432,1.55457,1.55379,1.55399,4685000013.0
2005-03-23 11:45:00,1.55387,1.55514,1.55377,1.5549,4752500009.0
2005-03-23 12:00:00,1.55492,1.55552,1.55463,1.5552,5249200008.0
2005-03-23 12:15:00,1.55503,1.55551,1.55487,1.55524,5298500015.0
2005-03-23 12:30:00,1.55533,1.5556,1.55478,1.55502,4812700006.0
2005-03-23 12:45:00,1.55496,1.55568,1.5548,1.55563,5153600003.0
2005-03-23 13:00:00,1.55551,1.55586,1.55435,1.55461,5073800011.0
2005-03-23 13:15:00,1.55449,1.55521,1.55434,1.55483,4890300007.0
2005-03-23 13:30:00,1.55481,1.55525,1.55456,1.55478,4508800013.0
2005-03-23 13:45:00,1.55478,1.55593,1.55478,1.5552,5328400015.0
2005-03-23 14:00:00,1.55511,1.5556,1.55471,1.55489,3906099996.0
2005-03-23 14:15:00,1.55503,1.55542,1.55466,1.55523,5036600023.0
2005-03-23 14:30:00,1.55529,1.5557,1.55474,1.55548,4260599997.0
2005-03-23 14:45:00,1.55561,1.55578,1.55485,1.55492,4768800021.0
2005-03-23 15:00:00,1.55511,1.55568,1.55475,1.55506,5531600004.0
2005-03-23 15:15:00,1.5552,1.55558,1.55498,1.55522,5128100015.0
2005-03-23 15:30:00,1.55518,1.55626,1.55474,1.55617,5195499999.0
2005-03-23 15:45:00,1.5562,1.5564,1.55491,1.55493,4355400013.0
2005-03-23 16:00:00,1.5547,1.55511,1.55377,1.55417,5172800022.0
2005-03-23 16:15:00,1.55385,1.55432,1.55345,1.55395,4701199994.0
2005-03-23 16:30:00,1.55381,1.55427,1.55333,1.55377,4570800017.0
2005-03-23 16:45:00,1.55366,1.55419,1.55318,1.55419,4702800002.0
2005-03-23 17:00:00,1.55401,1.5545,1.55387,1.55424,5107399995.0
2005-03-23 17:15:00,1.55445,1.55463,1.55384,1.55401,5396800016.0
2005-03-23 17:30:00,1.5539,1.55438,1.55385,1.55419,4887000011.0
2005-03-23 17:45:00,1.55406,1.55459,1.55389,1.55439,5375200009.0
2005-03-23 18:00:00,1.55439,1.5546,1.5536,1.5541,24971200082.0
2005-03-23 18:15:00,1.55395,1.5552,1.5538,1.55442,20208600014.0
2005-03-23 18:30:00,1.55443,1.5554,1.5543,1.55475,20284799973.0
2005-03-23 18:45:00,1.55476,1.55501,1.55383,1.55426,14535899992.0
2005-03-23 19:00:00,1.55415,1.55449,1.55357,1.55372,12110800022.0
2005-03-23 19:15:00,1.55379,1.55492,1.55349,1.55402,12125800004.0
2005-03-23 19:30:00,1.5536,1.55515,1.5536,1.5547,12481299992.0
2005-03-23 19:45:00,1.55459,1.55474,1.55353,1.55414,12061200011.0
2005-03-23 20:00:00,1.55425,1.55491,1.55359,1.5538,9106599987.0
2005-03-23 20:15:00,1.55385,1.55416,1.55347,1.55353,11554200027.0
2005-03-23 20:30:00,1.5539,1.55439,1.55343,1.55395,11939799998.0
2005-03-23 20:45:00,1.55409,1.55409,1.55337,1.5536,17058000026.0
2005-03-23 21:00:00,1.5535,1.55398,1.55333,1.55385,12430300044.0
2005-03-23 21:15:00,1.55385,1.55394,1.5531,1.55352,15884399979.0
2005-03-23 21:30:00,1.55358,1.55383,1.55278,1.55357,10590200027.0
2005-03-23 21:45:00,1.55371,1.55391,1.55298,1.5533,11444500001.0
2005-03-23 22:00:00,1.55314,1.55363,1.55237,1.55262,7737100014.0
2005-03-23 22:15:00,1.55257,1.5531,1.55218,1.55271,7724200011.0
2005-03-23 22:30:00,1.55271,1.55302,1.55231,1.55288,8469700008.0
2005-03-23 22:45:00,1.5528,1.55327,1.55232,1.55266,5840100014.0
2005-03-23 23:00:00,1.5528,1.55353,1.55255,1.55312,4270599993.0
2005-03-23 23:15:00,1.55292,1.55323,1.55239,1.55278,5029700013.0
2005-03-23 23:30:00,1.55299,1.55308,1.55252,1.55287,3685700020.0
2005-03-23 23:45:00,1.55277,1.55301,1.55237,1.55299,3086200012.0
2005-03-24 00:00:00,1.55308,1.55324,1.55229,1.55267,3877400013.0
2005-03-24 00:15:00,1.55247,1.5533,1.5524,1.5529,4134299983.0
2005-03-24 00:30:00,1.55295,1.5531,1.55245,1.55265,4624600006.0
2005-03-24 00:45:00,1.55266,1.5531,1.55243,1.55268,4563700012.0
2005-03-24 01:00:00,1.5523,1.55304,1.55229,1.553,3963200014.0
2005-03-24 01:15:00,1.55285,1.55305,1.55218,1.55274,4181900011.0
2005-03-24 01:30:00,1.55245,1.55307,1.55245,1.55271,4669800015.0
2005-03-24 01:45:00,1.55286,1.55349,1.55258,1.55306,4239900010.0
2005-03-24 02:00:00,1.55324,1.55351,1.55273,1.55323,4474200001.0
2005-03-24 02:15:00,1.55319,1.55358,1.5526,1.55286,3830800008.0
2005-03-24 02:30:00,1.5532,1.55379,1.55291,1.5537,4527300001.0
2005-03-24 02:45:00,1.55363,1.55388,1.55285,1.55337,4381700015.0
2005-03-24 03:00:00,1.55304,1.55354,1.55282,1.5532,4687299983.0
2005-03-24 03:15:00,1.55332,1.5536,1.55287,1.55333,3668200014.0
2005-03-24 03:30:00,1.55321,1.55365,1.55298,1.55348,4467200021.0
2005-03-24 03:45:00,1.55338,1.55375,1.55285,1.55346,4715600018.0
2005-03-24 04:00:00,1.55352,1.55389,1.55325,1.55351,4618000015.0
2005-03-24 04:15:00,1.55355,1.55406,1.55322,1.55373,4548700018.0
2005-03-24 04:30:00,1.55375,1.5541,1.55328,1.55384,4598499997.0
2005-03-24 04:45:00,1.55389,1.55407,1.55354,1.5536,4059400009.0
2005-03-24 05:00:00,1.55376,1.55407,1.55331,1.5535,4006600010.0
2005-03-24 05:15:00,1.55363,1.55381,1.55293,1.55323,4477500003.0
2005-03-24 05:30:00,1.55298,1.55353,1.55285,1.55311,3752300005.0
2005-03-24 05:45:00,1.55327,1.5536,1.55277,1.55291,4220899998.0
2005-03-24 06:00:00,1.5531,1.55352,1.55258,1.55292,4712100005.0
2005-03-24 06:15:00,1.55316,1.55327,1.55271,1.55313,4301700023.0
2005-03-24 06:30:00,1.55286,1.55331,1.55259,1.55299,4722100000.0
2005-03-24 06:45:00,1.5531,1.55368,1.55277,1.55346,3518599990.0
2005-03-24 07:00:00,1.55338,1.55373,1.55301,1.55316,4183600010.0
2005-03-24 07:15:00,1.55327,1.55364,1.55267,1.55343,4441200006.0
2005-03-24 07:30:00,1.55318,1.5538,1.55285,1.55351,3863800010.0
2005-03-24 07:45:00,1.5536,1.55387,1.55312,1.5535,4378600015.0
2005-03-24 08:00:00,1.55336,1.55381,1.55298,1.5533,4693100007.0
2005-03-24 08:15:00,1.55316,1.55355,1.55247,1.5528,5090800013.0
2005-03-24 08:30:00,1.5529,1.5533,1.55248,1.5527,4768400007.0
2005-03-24 08:45:00,1.55274,1.55302,1.5524,1.55269,4450800003.0
2005-03-24 09:00:00,1.55265,1.55293,1.55222,1.55266,4606599996.0
2005-03-24 09:15:00,1.55274,1.55315,1.55252,1.55287,4914499992.0
2005-03-24 09:30:00,1.55305,1.55312,1.55245,1.55309,3965899993.0
2005-03-24 09:45:00,1.55323,1.55323,1.552,1.5522,4889900001.0
2005-03-24 10:00:00,1.55218,1.55249,1.55182,1.55226,4978800009.0
2005-03-24 10:15:00,1.5524,1.55255,1.55171,1.55239,4713300025.0
2005-03-24 10:30:00,1.55209,1.5525,1.55167,1.552,4212800020.0
2005-03-24 10:45:00,1.55215,1.55272,1.55176,1.55234,4075400011.0
2005-03-24 11:00:00,1.55284,1.55304,1.55228,1.55286,4273400006.0
2005-03-24 11:15:00,1.55284,1.55306,1.55255,1.55289,4071800007.0
2005-03-24 11:30:00,1.55273,1.55332,1.55243,1.55317,4855400004.0
2005-03-24 11:45:00,1.55327,1.55346,1.55223,1.55278,4579800011.0
2005-03-24 12:00:00,1.55281,1.55295,1.55186,1.55232,4961899995.0
2005-03-24 12:15:00,1.55216,1.55293,1.55156,1.55257,4875600011.0
2005-03-24 12:30:00,1.55258,1.55286,1.55205,1.55212,5226100001.0
2005-03-24 12:45:00,1.55218,1.5525,1.55178,1.55233,4654400006.0
2005-03-24 13:00:00,1.55236,1.55296,1.55215,1.55244,4751600014.0
2005-03-24 13:15:00,1.55254,1.5528,1.55215,1.55239,4730399993.0
2005-03-24 13:30:00,1.55248,1.55307,1.55204,1.55273,4800800006.0
2005-03-24 13:45:00,1.5526,1.5538,1.55254,1.55344,4909000013.0
2005-03-24 14:00:00,1.55346,1.55389,1.55298,1.55361,4404000015.0
2005-03-24 14:15:00,1.55364,1.55403,1.55333,1.55381,5356800007.0
2005-03-24 14:30:00,1.55392,1.55441,1.55355,1.55406,5026400002.0
2005-03-24 14:45:00,1.55424,1.55446,1.55383,1.55398,3975100011.0
2005-03-24 15:00:00,1.55406,1.55432,1.5533,1.55363,4687799992.0
2005-03-24 15:15:00,1.55347,1.55414,1.5531,1.55332,4282000019.0
2005-03-24 15:30:00,1.55352,1.5539,1.55312,1.55368,4104700006.0
2005-03-24 15:45:00,1.55339,1.5537,1.55317,1.55336,4908000009.0
2005-03-24 16:00:00,1.55359,1.55362,1.55297,1.55335,5146300008.0
2005-03-24 16:15:00,1.55315,1.554,1.55297,1.55387,4030100013.0
2005-03-24 16:30:00,1.55383,1.55399,1.55339,1.55354,4724300006.0
2005-03-24 16:45:00,1.55347,1.55377,1.55313,1.55336,4704900017.0
2005-03-24 17:00:00,1.55323,1.55376,1.55307,1.55358,4381299996.0
2005-03-24 17:15:00,1.55357,1.5539,1.55314,1.55371,4684599994.0
2005-03-24 17:30:00,1.55332,1.55429,1.55332,1.5542,4352500014.0
2005-03-24 17:45:00,1.55414,1.55434,1.5536,1.55428,5208100007.0
2005-03-24 18:00:00,1.55412,1.55436,1.5533,1.5536,22800700056.0
2005-03-24 18:15:00,1.55363,1.55404,1.55324,1.55353,19594600057.0
2005-03-24 18:30:00,1.55353,1.55385,1.553,1.55336,21409700009.0
2005-03-24 18:45:00,1.55355,1.55393,1.55309,1.55347,14165700016.0
2005-03-24 19:00:00,1.55322,1.55378,1.55296,1.55357,12955800029.0
2005-03-24 19:15:00,1.55347,1.55385,1.55305,1.55319,13493100044.0
2005-03-24 19:30:00,1.55331,1.55365,1.55281,1.5532,13797600026.0
2005-03-24 19:45:00,1.55296,1.55348,1.55282,1.55333,11285900028.0
2005-03-24 20:00:00,1.55361,1.55403,1.55316,1.55359,9099700009.0
2005-03-24 20:15:00,1.55371,1.5545,1.55292,1.55331,13042300014.0
2005-03-24 20:30:00,1.5543,1.5544,1.55255,1.55291,11492900021.0
2005-03-24 20:45:00,1.55308,1.5543,1.55272,1.554,16771600033.0
2005-03-24 21:00:00,1.5541,1.5541,1.5529,1.55352,12290599995.0
2005-03-24 21:15:00,1.55377,1.55481,1.55333,1.55398,14831400057.0
2005-03-24 21:30:00,1.55402,1.55435,1.55333,1.55355,11246900017.0
2005-03-24 21:45:00,1.55384,1.55423,1.55346,1.5537,11155400012.0
2005-03-24 22:00:00,1.55391,1.55426,1.55348,1.55375,6995700035.0
2005-03-24 22:15:00,1.55365,1.5542,1.55351,1.55384,6865100020.0
2005-03-24 22:30:00,1.5536,1.5543,1.55348,1.55402,8410700001.0
2005-03-24 22:45:00,1.55414,1.5543,1.55349,1.55377,5514500013.0
2005-03-24 23:00:00,1.55391,1.55426,1.55354,1.5541,4943099991.0
2005-03-24 23:15:00,1.55386,1.55457,1.55358,1.55418,5045600016.0
2005-03-24 23:30:00,1.55402,1.55461,1.55389,1.55422,5306900015.0
2005-03-24 23:45:00,1.55427,1.55457,1.55392,1.55424,3659900002.0
2005-03-25 00:00:00,1.55439,1.55441,1.55336,1.55345,4923600009.0
2005-03-25 00:15:00,1.55352,1.55409,1.55317,1.55378,4658700011.0
2005-03-25 00:30:00,1.55353,1.55397,1.55335,1.55394,4370300003.0
2005-03-25 00:45:00,1.55372,1.55415,1.5533,1.55375,4885600015.0
2005-03-25 01:00:00,1.55388,1.55404,1.55314,1.55353,3814400006.0
2005-03-25 01:15:00,1.55367,1.55399,1.55323,1.55363,3805500010.0
2005-03-25 01:30:00,1.55352,1.55412,1.55346,1.55396,3679600013.0
2005-03-25 01:45:00,1.55407,1.55514,1.55397,1.55472,4390800024.0
2005-03-25 02:00:00,1.5549,1.55503,1.55411,1.55441,4860800000.0
2005-03-25 02:15:00,1.55447,1.55494,1.55397,1.5545,4402500013.0
2005-03-25 02:30:00,1.55439,1.55481,1.55382,1.55481,4884999997.0
2005-03-25 02:45:00,1.55443,1.5549,1.55413,1.55431,3738999999.0
2005-03-25 03:00:00,1.55444,1.5547,1.55366,1.55423,4758399998.0
2005-03-25 03:15:00,1.55427,1.55486,1.55409,1.55438,4561300009.0
2005-03-25 03:30:00,1.55419,1.55486,1.55417,1.55457,4893799988.0
2005-03-25 03:45:00,1.5547,1.55491,1.55414,1.55465,4828200024.0
2005-03-25 04:00:00,1.55445,1.555,1.55422,1.55435,3968100019.0
2005-03-25 04:15:00,1.55461,1.55504,1.55437,1.55445,5207300007.0
2005-03-25 04:30:00,1.55478,1.55494,1.55386,1.5539,4453899999.0
2005-03-25 04:45:00,1.55424,1.55462,1.55393,1.55438,5046700027.0
2005-03-25 05:00:00,1.55427,1.55478,1.554,1.55444,3965099991.0
2005-03-25 05:15:00,1.55433,1.55463,1.55387,1.55433,3842900014.0
2005-03-25 05:30:00,1.55446,1.55458,1.55386,1.55424,4104400002.0
2005-03-25 05:45:00,1.55433,1.55451,1.55393,1.55427,4451699998.0
2005-03-25 06:00:00,1.55427,1.55459,1.55384,1.5541,4529000019.0
2005-03-25 06:15:00,1.55447,1.55462,1.55392,1.55437,4718000002.0
2005-03-25 06:30:00,1.55434,1.55463,1.55392,1.55414,4555100007.0
2005-03-25 06:45:00,1.55415,1.55454,1.55363,1.55412,4511399988.0
2005-03-25 07:00:00,1.55398,1.55432,1.55354,1.55377,4423799995.0
2005-03-25 07:15:00,1.55345,1.5543,1.55342,1.554,4285400015.0
2005-03-25 07:30:00,1.55397,1.55421,1.55338,1.55393,3872800002.0
2005-03-25 07:45:00,1.5541,1.55413,1.55315,1.5539,4805600008.0
2005-03-25 08:00:00,1.55395,1.55399,1.55307,1.55368,5573000005.0
2005-03-25 08:15:00,1.55368,1.55391,1.55293,1.55368,4426700011.0
2005-03-25 08:30:00,1.55379,1.55395,1.55313,1.55376,4219500014.0
2005-03-25 08:45:00,1.55372,1.55413,1.55321,1.55394,3853000009.0
2005-03-25 09:00:00,1.55367,1.55397,1.55318,1.5538,4539399999.0
2005-03-25 09:15:00,1.55388,1.55396,1.55319,1.55331,4469300005.0
2005-03-25 09:30:00,1.55342,1.55391,1.55307,1.55326,4248299991.0
2005-03-25 09:45:00,1.55358,1.55392,1.55321,1.55338,4502100034.0
2005-03-25 10:00:00,1.55342,1.55385,1.5531,1.55358,4835799999.0
2005-03-25 10:15:00,1.5533,1.55413,1.55303,1.55345,4654400014.0
2005-03-25 10:30:00,1.55296,1.55404,1.55296,1.55381,4741800014.0
2005-03-25 10:45:00,1.55362,1.5539,1.55325,1.55337,5256900027.0
2005-03-25 11:00:00,1.55361,1.55387,1.55314,1.55368,4046000003.0
2005-03-25 11:15:00,1.55369,1.55426,1.55315,1.55355,4867300039.0
2005-03-25 11:30:00,1.55347,1.55411,1.55345,1.55362,4953300021.0
2005-03-25 11:45:00,1.55388,1.55408,1.55342,1.55387,3925500009.0
2005-03-25 12:00:00,1.55379,1.5541,1.55346,1.55394,4714100000.0
2005-03-25 12:15:00,1.55397,1.55411,1.55326,1.55383,4877600014.0
2005-03-25 12:30:00,1.55363,1.55416,1.55327,1.55327,4556299992.0
2005-03-25 12:45:00,1.55305,1.55405,1.55303,1.55352,4234000010.0
2005-03-25 13:00:00,1.55352,1.55385,1.55302,1.55352,3821399988.0
2005-03-25 13:15:00,1.55334,1.55398,1.55298,1.55386,4634600029.0
2005-03-25 13:30:00,1.55391,1.5542,1.55339,1.55388,4067600009.0
2005-03-25 13:45:00,1.55382,1.55419,1.55344,1.55409,4481200000.0
2005-03-25 14:00:00,1.55418,1.55428,1.55357,1.55381,4413200005.0
2005-03-25 14:15:00,1.554,1.55419,1.55337,1.55413,4581999997.0
2005-03-25 14:30:00,1.55419,1.55426,1.55354,1.55386,4787300014.0
2005-03-25 14:45:00,1.55356,1.55399,1.55311,1.55335,4787500013.0
2005-03-25 15:00:00,1.5532,1.55411,1.5532,1.55366,4331900014.0
2005-03-25 15:15:00,1.55383,1.55415,1.55346,1.55361,4309500010.0
2005-03-25 15:30:00,1.55371,1.55426,1.55347,1.55392,3826700001.0
2005-03-25 15:45:00,1.55386,1.55441,1.55342,1.55396,4525299999.0
2005-03-25 16:00:00,1.55402,1.55448,1.55345,1.55395,5030499998.0
2005-03-25 16:15:00,1.55402,1.5544,1.55341,1.5537,5114500001.0
2005-03-25 16:30:00,1.55371,1.55428,1.55329,1.55368,5120800005.0
2005-03-25 16:45:00,1.55384,1.55451,1.55304,1.55337,4176900017.0
2005-03-25 17:00:00,1.55292,1.55439,1.55292,1.55367,4794500011.0
2005-03-25 17:15:00,1.55386,1.55483,1.55337,1.55483,4212500011.0
2005-03-25 17:30:00,1.55412,1.55456,1.55328,1.55383,4414100007.0
2005-03-25 17:45:00,1.55408,1.55446,1.55316,1.55404,4395000015.0
2005-03-25 18:00:00,1.554,1.55443,1.55347,1.55394,14062900068.0
2005-03-25 18:15:00,1.55345,1.5543,1.55335,1.55363,15540800035.0
2005-03-25 18:30:00,1.55367,1.55471,1.55308,1.55355,20195899989.0
2005-03-25 18:45:00,1.55364,1.55415,1.55311,1.5534,14214199995.0
2005-03-25 19:00:00,1.55351,1.55422,1.55308,1.55392,12971500039.0
2005-03-25 19:15:00,1.55396,1.55421,1.5532,1.55323,13120800048.0
2005-03-25 19:30:00,1.5545,1.5545,1.55303,1.55358,12869400027.0
2005-03-25 19:45:00,1.55361,1.5543,1.55311,1.55401,12034000017.0
2005-03-25 20:00:00,1.55431,1.55448,1.55351,1.55387,9501200023.0
2005-03-25 20:15:00,1.55417,1.5548,1.55348,1.55436,12767500031.0
2005-03-25 20:30:00,1.5546,1.5548,1.55343,1.55424,11392299984.0
2005-03-25 20:45:00,1.55412,1.5548,1.55353,1.5546,13968500044.0
2005-03-25 21:00:00,1.5545,1.55469,1.55367,1.55432,12444900041.0
2005-03-25 21:15:00,1.55425,1.55469,1.55389,1.55413,13438399996.0
2005-03-25 21:30:00,1.55373,1.55457,1.55373,1.55388,11169300002.0
2005-03-25 21:45:00,1.55396,1.55472,1.55345,1.55415,11780900047.0
2005-03-25 22:00:00,1.55395,1.55452,1.55317,1.55366,7412600011.0
2005-03-25 22:15:00,1.5539,1.55455,1.55332,1.55395,7198100023.0
2005-03-25 22:30:00,1.55381,1.55464,1.55359,1.55449,9002400017.0
2005-03-25 22:45:00,1.55411,1.55475,1.5535,1.55371,6053400018.0
2005-03-25 23:00:00,1.55382,1.55461,1.55353,1.55417,4438999997.0
2005-03-25 23:15:00,1.55442,1.55465,1.55348,1.55443,3634900018.0
2005-03-25 23:30:00,1.55448,1.55462,1.55365,1.55451,4425199985.0
2005-03-25 23:45:00,1.55425,1.55457,1.55372,1.55372,4091099999.0
2005-03-28 00:00:00,1.55416,1.55464,1.55366,1.55451,5378500031.0
2005-03-28 00:15:00,1.5545,1.55469,1.55386,1.55423,6696700010.0
2005-03-28 00:30:00,1.55391,1.55462,1.55378,1.55449,5842600018.0
2005-03-28 00:45:00,1.55437,1.55466,1.55407,1.55437,6643599993.0
2005-03-28 01:00:00,1.55447,1.5549,1.5536,1.5544,6330100025.0
2005-03-28 01:15:00,1.55453,1.5546,1.55351,1.55399,5666300014.0
2005-03-28 01:30:00,1.55402,1.55438,1.55318,1.55392,6880700014.0
2005-03-28 01:45:00,1.55397,1.55423,1.55331,1.55334,6084000010.0
2005-03-28 02:00:00,1.55361,1.55431,1.55326,1.55405,4611599993.0
2005-03-28 02:15:00,1.55401,1.55455,1.55328,1.55406,5147700030.0
2005-03-28 02:30:00,1.55403,1.55433,1.5533,1.55398,4853700001.0
2005-03-28 02:45:00,1.5538,1.55499,1.55335,1.55355,4796399991.0
2005-03-28 03:00:00,1.55429,1.55465,1.5536,1.55416,5146200005.0
2005-03-28 03:15:00,1.55437,1.55453,1.55337,1.55415,5142100021.0
2005-03-28 03:30:00,1.55429,1.55457,1.55357,1.55357,5106200014.0
2005-03-28 03:45:00,1.55378,1.55445,1.55322,1.55387,4927500021.0
2005-03-28 04:00:00,1.55378,1.5548,1.55352,1.55454,5082200011.0
2005-03-28 04:15:00,1.55442,1.55493,1.55386,1.55422,4419599997.0
2005-03-28 04:30:00,1.55457,1.55482,1.55383,1.55433,4846800036.0
2005-03-28 04:45:00,1.55428,1.55477,1.55384,1.55432,5632100011.0
2005-03-28 05:00:00,1.55454,1.55472,1.55313,1.55318,4717500026.0
2005-03-28 05:15:00,1.55325,1.55463,1.55304,1.55368,5282500019.0
2005-03-28 05:30:00,1.55314,1.55454,1.55314,1.55389,5046900018.0
2005-03-28 05:45:00,1.55382,1.55433,1.55326,1.55403,5151500023.0
2005-03-28 06:00:00,1.55429,1.55521,1.55357,1.55468,4476500010.0
2005-03-28 06:15:00,1.55462,1.55492,1.55377,1.55444,5005799999.0
2005-03-28 06:30:00,1.55447,1.55502,1.55414,1.55437,4889899994.0
2005-03-28 06:45:00,1.55415,1.55501,1.55371,1.55444,5098500014.0
2005-03-28 07:00:00,1.55403,1.55487,1.55395,1.55464,5548400000.0
2005-03-28 07:15:00,1.55472,1.55496,1.55376,1.55459,4915200014.0
2005-03-28 07:30:00,1.55467,1.55469,1.55375,1.5541,5174100009.0
2005-03-28 07:45:00,1.5542,1.55461,1.55334,1.5538,4435100025.0
2005-03-28 08:00:00,1.55362,1.5541,1.55326,1.55326,5343600010.0
2005-03-28 08:15:00,1.55373,1.55402,1.55321,1.55398,4981600013.0
2005-03-28 08:30:00,1.55364,1.55395,1.55311,1.55346,4485300007.0
2005-03-28 08:45:00,1.55353,1.55466,1.55322,1.55367,5822100009.0
2005-03-28 09:00:00,1.55328,1.55455,1.55256,1.55379,5184299996.0
2005-03-28 09:15:00,1.55379,1.55481,1.55323,1.55359,5270800010.0
2005-03-28 09:30:00,1.55363,1.55426,1.55329,1.55382,4821500009.0
2005-03-28 09:45:00,1.55368,1.55443,1.55321,1.5533,5095300002.0
2005-03-28 10:00:00,1.55345,1.55443,1.5534,1.554,5094400012.0
2005-03-28 10:15:00,1.55401,1.55421,1.55348,1.55377,5247300010.0
2005-03-28 10:30:00,1.55376,1.55422,1.55339,1.55391,5203900001.0
2005-03-28 10:45:00,1.55397,1.5544,1.55324,1.55366,5117400010.0
2005-03-28 11:00:00,1.5539,1.55421,1.55324,1.55375,5426600028.0
2005-03-28 11:15:00,1.55362,1.55427,1.5532,1.55381,4765900009.0
2005-03-28 11:30:00,1.55388,1.55425,1.55333,1.55353,5516600014.0
2005-03-28 11:45:00,1.55385,1.55411,1.55298,1.55331,5037299999.0
2005-03-28 12:00:00,1.5531,1.55373,1.55279,1.55337,4999500007.0
2005-03-28 12:15:00,1.55333,1.55352,1.55259,1.55322,4834399988.0
2005-03-28 12:30:00,1.55269,1.55372,1.55268,1.5529,5144099990.0
2005-03-28 12:45:00,1.55304,1.55376,1.55255,1.55318,4761400017.0
2005-03-28 13:00:00,1.55383,1.55383,1.55249,1.55312,4226500008.0
2005-03-28 13:15:00,1.55304,1.55352,1.55275,1.55321,5068300014.0
2005-03-28 13:30:00,1.55285,1.55356,1.55276,1.55316,4937700007.0
2005-03-28 13:45:00,1.55331,1.5537,1.55295,1.55318,5291100028.0
2005-03-28 14:00:00,1.55338,1.55417,1.55282,1.55355,4489500013.0
2005-03-28 14:15:00,1.55392,1.55467,1.55329,1.55344,5486400005.0
2005-03-28 14:30:00,1.55383,1.55642,1.55327,1.5537,5321300007.0
2005-03-28 14:45:00,1.55405,1.55434,1.55301,1.5539,4982599992.0
2005-03-28 15:00:00,1.55398,1.55489,1.55334,1.55344,5578899987.0
2005-03-28 15:15:00,1.55345,1.55475,1.55344,1.55421,5058900012.0
2005-03-28 15:30:00,1.55442,1.55511,1.55395,1.55508,4785700006.0
2005-03-28 15:45:00,1.55487,1.55535,1.55405,1.55452,4611700004.0
2005-03-28 16:00:00,1.55442,1.55468,1.55344,1.55373,5244800014.0
2005-03-28 16:15:00,1.55348,1.55381,1.55257,1.55329,5219699995.0
2005-03-28 16:30:00,1.5532,1.55378,1.55191,1.55215,5151900023.0
2005-03-28 16:45:00,1.55215,1.55253,1.55117,1.5524,4832700024.0
2005-03-28 17:00:00,1.55251,1.55316,1.55237,1.55285,5228400016.0
2005-03-28 17:15:00,1.55281,1.55376,1.55257,1.55368,4869800004.0
2005-03-28 17:30:00,1.55338,1.5538,1.55286,1.55304,4972200003.0
2005-03-28 17:45:00,1.553,1.55338,1.55245,1.55317,5093600003.0
2005-03-28 18:00:00,1.55323,1.5537,1.55297,1.55326,26377100080.0
2005-03-28 18:15:00,1.55325,1.5538,1.55291,1.55298,20268900070.0
2005-03-28 18:30:00,1.55312,1.5534,1.55239,1.55297,21708800057.0
2005-03-28 18:45:00,1.5527,1.55337,1.55215,1.5526,14401400017.0
2005-03-28 19:00:00,1.55265,1.55309,1.5516,1.55299,13206700014.0
2005-03-28 19:15:00,1.55273,1.55306,1.55194,1.55194,13191700037.0
2005-03-28 19:30:00,1.55237,1.55281,1.5518,1.55244,12281500034.0
2005-03-28 19:45:00,1.55229,1.55268,1.5518,1.55237,11730200005.0
2005-03-28 20:00:00,1.55235,1.55248,1.5514,1.55181,8541800030.0
2005-03-28 20:15:00,1.55182,1.5524,1.55136,1.5519,11931399995.0
2005-03-28 20:30:00,1.5523,1.5524,1.5514,1.55201,14836400012.0
2005-03-28 20:45:00,1.55191,1.553,1.55128,1.5529,12244200029.0
2005-03-28 21:00:00,1.55229,1.55283,1.5518,1.5521,9733600008.0
2005-03-28 21:15:00,1.55218,1.55244,1.5515,1.55177,12827900028.0
2005-03-28 21:30:00,1.55168,1.5526,1.55155,1.55201,12134200030.0
2005-03-28 21:45:00,1.55172,1.5524,1.55082,1.55155,11269700037.0
2005-03-28 22:00:00,1.55154,1.55192,1.55097,1.55163,7602600024.0
2005-03-28 22:15:00,1.55151,1.552,1.55118,1.55165,6894300034.0
2005-03-28 22:30:00,1.55147,1.55231,1.55124,1.55216,9369100026.0
2005-03-28 22:45:00,1.55229,1.55245,1.55141,1.55192,6238100003.0
2005-03-28 23:00:00,1.55175,1.55249,1.55159,1.55164,5126000012.0
2005-03-28 23:15:00,1.55202,1.55235,1.5515,1.55192,5365299994.0
2005-03-28 23:30:00,1.55176,1.55248,1.55149,1.55228,4887000014.0
2005-03-28 23:45:00,1.55185,1.55242,1.55167,1.55211,4614099998.0
2005-03-29 00:00:00,1.55203,1.55224,1.55126,1.55188,5559700010.0
2005-03-29 00:15:00,1.55183,1.55217,1.55125,1.55181,4539700015.0
2005-03-29 00:30:00,1.55171,1.55215,1.55139,1.55148,5301800014.0
2005-03-29 00:45:00,1.5514,1.55215,1.55126,1.55209,4889500021.0
2005-03-29 01:00:00,1.55176,1.55208,1.55125,1.55151,4277900014.0
2005-03-29 01:15:00,1.55172,1.55208,1.55124,1.55185,4946400005.0
2005-03-29 01:30:00,1.55174,1.55235,1.55148,1.55172,5170700019.0
2005-03-29 01:45:00,1.55204,1.55223,1.55141,1.55177,5039100011.0
2005-03-29 02:00:00,1.55203,1.55206,1.5511,1.5515,4591800008.0
2005-03-29 02:15:00,1.552,1.552,1.55061,1.551,5112200004.0
2005-03-29 02:30:00,1.55072,1.55198,1.55072,1.55102,5733900013.0
2005-03-29 02:45:00,1.55108,1.55143,1.55043,1.55089,4830700002.0
2005-03-29 03:00:00,1.55081,1.55172,1.55067,1.55122,5281900015.0
2005-03-29 03:15:00,1.5515,1.55174,1.55067,1.55123,5339799994.0
2005-03-29 03:30:00,1.55115,1.5515,1.55076,1.55132,5222399997.0
2005-03-29 03:45:00,1.55135,1.55156,1.55053,1.55122,5126500013.0
2005-03-29 04:00:00,1.55084,1.55132,1.55039,1.55075,4695300009.0
2005-03-29 04:15:00,1.55088,1.55141,1.55043,1.55105,5281800022.0
2005-03-29 04:30:00,1.55081,1.55124,1.55025,1.5512,4990000007.0
2005-03-29 04:45:00,1.551,1.55127,1.55029,1.55062,5316300009.0
2005-03-29 05:00:00,1.5505,1.55134,1.5504,1.55089,4856300007.0
2005-03-29 05:15:00,1.55095,1.5514,1.55033,1.55085,5807600016.0
2005-03-29 05:30:00,1.55098,1.55116,1.55041,1.55082,4745800011.0
2005-03-29 05:45:00,1.55073,1.55142,1.55043,1.55107,5167900020.0
2005-03-29 06:00:00,1.55119,1.55146,1.55066,1.55109,4989400003.0
2005-03-29 06:15:00,1.55117,1.5515,1.55057,1.55109,5095100016.0
2005-03-29 06:30:00,1.551,1.55136,1.55049,1.55109,5138000004.0
2005-03-29 06:45:00,1.55086,1.55132,1.55071,1.55091,5304600013.0
2005-03-29 07:00:00,1.55109,1.55154,1.55069,1.55108,4659300009.0
2005-03-29 07:15:00,1.55115,1.55191,1.55113,1.55151,5066400001.0
2005-03-29 07:30:00,1.55139,1.55181,1.55106,1.55148,4668500009.0
2005-03-29 07:45:00,1.55165,1.55185,1.55076,1.55141,4554799988.0
2005-03-29 08:00:00,1.55143,1.55196,1.55098,1.55141,5107700005.0
2005-03-29 08:15:00,1.55145,1.5522,1.55124,1.55151,5070900020.0
2005-03-29 08:30:00,1.55172,1.55212,1.5513,1.55166,5318100009.0
2005-03-29 08:45:00,1.55202,1.55214,1.55096,1.55133,4755499999.0
2005-03-29 09:00:00,1.5514,1.55185,1.55092,1.55114,5001100019.0
2005-03-29 09:15:00,1.5511,1.55149,1.55074,1.55101,5145300000.0
2005-03-29 09:30:00,1.55092,1.55137,1.55065,1.55075,4512000009.0
2005-03-29 09:45:00,1.55113,1.55151,1.55075,1.55136,4859599998.0
2005-03-29 10:00:00,1.55128,1.55203,1.55111,1.55162,5486200004.0
2005-03-29 10:15:00,1.55163,1.55186,1.55107,1.55152,5056800019.0
2005-03-29 10:30:00,1.55151,1.55184,1.55111,1.5516,4752600021.0
2005-03-29 10:45:00,1.55181,1.55199,1.55119,1.55145,5156600019.0
2005-03-29 11:00:00,1.55145,1.55208,1.55117,1.5519,4878400014.0
2005-03-29 11:15:00,1.55168,1.5522,1.55133,1.55173,4495800009.0
2005-03-29 11:30:00,1.55154,1.55207,1.55144,1.55171,5205400001.0
2005-03-29 11:45:00,1.55179,1.55211,1.55128,1.55174,4712400015.0
2005-03-29 12:00:00,1.55168,1.55192,1.55125,1.55157,4797100016.0
2005-03-29 12:15:00,1.55161,1.55213,1.55136,1.55158,5580700027.0
2005-03-29 12:30:00,1.55173,1.55212,1.55143,1.55169,4870900009.0
2005-03-29 12:45:00,1.55189,1.55217,1.55138,1.55166,5051499997.0
2005-03-29 13:00:00,1.55171,1.55195,1.55136,1.55195,4688899996.0
2005-03-29 13:15:00,1.55173,1.55199,1.55108,1.55134,4976600012.0
2005-03-29 13:30:00,1.55122,1.55191,1.5511,1.55168,4741000001.0
2005-03-29 13:45:00,1.55168,1.55183,1.55119,1.55132,4428100005.0
2005-03-29 14:00:00,1.55124,1.55206,1.55124,1.55179,5308900027.0
2005-03-29 14:15:00,1.55141,1.55214,1.55139,1.55177,4952600009.0
2005-03-29 14:30:00,1.55185,1.55204,1.5514,1.55146,5396100006.0
2005-03-29 14:45:00,1.55178,1.5521,1.55122,1.55189,4611900021.0
2005-03-29 15:00:00,1.55191,1.55212,1.55135,1.55195,5627000010.0
2005-03-29 15:15:00,1.55199,1.55223,1.55144,1.5517,5267599998.0
2005-03-29 15:30:00,1.55181,1.55351,1.55173,1.55333,5182300026.0
2005-03-29 15:45:00,1.55328,1.55427,1.55319,1.55401,5075899993.0
2005-03-29 16:00:00,1.55397,1.55425,1.55322,1.5539,5242199996.0
2005-03-29 16:15:00,1.55358,1.55443,1.55358,1.55408,4965700021.0
2005-03-29 16:30:00,1.55379,1.55427,1.55345,1.55387,5469900000.0
2005-03-29 16:45:00,1.55398,1.55455,1.55339,1.55423,4829199965.0
2005-03-29 17:00:00,1.55415,1.55463,1.55358,1.55372,4837100012.0
2005-03-29 17:15:00,1.55363,1.55419,1.55351,1.55374,4963399999.0
2005-03-29 17:30:00,1.55347,1.55393,1.55315,1.55361,5083600012.0
2005-03-29 17:45:00,1.55372,1.55399,1.55323,1.55385,5388500017.0
2005-03-29 18:00:00,1.55367,1.5545,1.55358,1.5541,24818299942.0
2005-03-29 18:15:00,1.55391,1.5543,1.55356,1.55388,20034000027.0
2005-03-29 18:30:00,1.55384,1.5544,1.55345,1.55372,20652999964.0
2005-03-29 18:45:00,1.5538,1.55415,1.55339,1.5536,14392200044.0
2005-03-29 19:00:00,1.55337,1.55412,1.55283,1.55379,13265900023.0
2005-03-29 19:15:00,1.5538,1.55391,1.55292,1.55355,12944600041.0
2005-03-29 19:30:00,1.5538,1.55404,1.55326,1.55361,13156400017.0
2005-03-29 19:45:00,1.55337,1.55403,1.55312,1.55338,11611599997.0
2005-03-29 20:00:00,1.55352,1.55384,1.55276,1.55294,9537799999.0
2005-03-29 20:15:00,1.55276,1.5538,1.55265,1.55312,13027500024.0
2005-03-29 20:30:00,1.5537,1.5538,1.55271,1.55311,11264700020.0
2005-03-29 20:45:00,1.55311,1.55369,1.55283,1.5535,14023300014.0
2005-03-29 21:00:00,1.5536,1.5536,1.5527,1.55308,11345500013.0
2005-03-29 21:15:00,1.5533,1.5536,1.55255,1.55295,12959399995.0
2005-03-29 21:30:00,1.55305,1.55329,1.55242,1.55259,11743900007.0
2005-03-29 21:45:00,1.55248,1.55354,1.55232,1.55319,11512600026.0
2005-03-29 22:00:00,1.55307,1.55341,1.55277,1.55306,7553600002.0
2005-03-29 22:15:00,1.55307,1.55329,1.55158,1.553,7004500021.0
2005-03-29 22:30:00,1.55266,1.5531,1.55205,1.55244,8475000025.0
2005-03-29 22:45:00,1.55243,1.55277,1.55206,1.55206,6326100023.0
2005-03-29 23:00:00,1.5522,1.55274,1.55184,1.55237,5161600008.0
2005-03-29 23:15:00,1.5522,1.55283,1.5521,1.55263,4952400025.0
2005-03-29 23:30:00,1.55288,1.55314,1.55238,1.553,5214899997.0
2005-03-29 23:45:00,1.55284,1.55302,1.55231,1.55265,4532800005.0
2005-03-30 00:00:00,1.55262,1.55322,1.55216,1.55266,5451399988.0
2005-03-30 00:15:00,1.55272,1.55312,1.55228,1.55259,5125400002.0
2005-03-30 00:30:00,1.55263,1.55292,1.55223,1.5526,4784700004.0
2005-03-30 00:45:00,1.55249,1.55261,1.55187,1.55229,4885900007.0
2005-03-30 01:00:00,1.55202,1.55262,1.55179,1.55225,4911200012.0
2005-03-30 01:15:00,1.55244,1.55256,1.55169,1.55229,5027300014.0
2005-03-30 01:30:00,1.55214,1.55282,1.55201,1.55279,5285700008.0
2005-03-30 01:45:00,1.5523,1.55278,1.55203,1.55261,5354400009.0
2005-03-30 02:00:00,1.55255,1.55265,1.55195,1.55226,5471599990.0
2005-03-30 02:15:00,1.55219,1.55261,1.55195,1.55243,4082300016.0
2005-03-30 02:30:00,1.55205,1.55278,1.55205,1.55232,5224600006.0
2005-03-30 02:45:00,1.55218,1.55282,1.55209,1.5526,4658800012.0
2005-03-30 03:00:00,1.5524,1.5527,1.55198,1.5525,4841500003.0
2005-03-30 03:15:00,1.55266,1.55316,1.55215,1.55281,5013799991.0
2005-03-30 03:30:00,1.55276,1.5531,1.5523,1.55262,5665200009.0
2005-03-30 03:45:00,1.55255,1.55296,1.55231,1.55285,4823400004.0
2005-03-30 04:00:00,1.55282,1.55311,1.55231,1.55289,4640800026.0
2005-03-30 04:15:00,1.55273,1.55329,1.5526,1.55326,4880700012.0
2005-03-30 04:30:00,1.55298,1.55319,1.5524,1.55246,4840600018.0
2005-03-30 04:45:00,1.55284,1.553,1.55225,1.55264,5531600006.0
2005-03-30 05:00:00,1.55279,1.55299,1.55216,1.5524,5100599998.0
2005-03-30 05:15:00,1.55235,1.55277,1.55188,1.55224,4914299984.0
2005-03-30 05:30:00,1.55234,1.55265,1.55186,1.55211,4963000006.0
2005-03-30 05:45:00,1.5521,1.55252,1.55139,1.55187,5125499994.0
2005-03-30 06:00:00,1.5518,1.55232,1.55144,1.55203,4730000000.0
2005-03-30 06:15:00,1.55188,1.55245,1.55118,1.55204,4580999995.0
2005-03-30 06:30:00,1.55195,1.55202,1.5515,1.55187,4715300019.0
2005-03-30 06:45:00,1.55169,1.55228,1.5514,1.55225,4599500010.0
2005-03-30 07:00:00,1.55222,1.55238,1.55174,1.55229,5768799998.0
2005-03-30 07:15:00,1.55222,1.55238,1.55184,1.55214,4296300003.0
2005-03-30 07:30:00,1.5521,1.5524,1.55168,1.55198,4929000011.0
2005-03-30 07:45:00,1.55205,1.55244,1.55165,1.55185,4449499983.0
2005-03-30 08:00:00,1.55189,1.55258,1.55149,1.55214,5424999992.0
2005-03-30 08:15:00,1.5523,1.55261,1.55172,1.55206,5638300014.0
2005-03-30 08:30:00,1.55194,1.5524,1.55135,1.55145,5225699997.0
2005-03-30 08:45:00,1.55165,1.55205,1.55082,1.5514,4499200005.0
2005-03-30 09:00:00,1.55128,1.55254,1.55128,1.55227,4477800005.0
2005-03-30 09:15:00,1.55225,1.55263,1.55187,1.55218,5008799998.0
2005-03-30 09:30:00,1.55219,1.55243,1.55175,1.55189,5226599999.0
2005-03-30 09:45:00,1.55218,1.5525,1.55184,1.55232,5196000016.0
2005-03-30 10:00:00,1.5522,1.55246,1.55166,1.55206,4884300022.0
2005-03-30 10:15:00,1.55206,1.55221,1.55127,1.5516,5053999987.0
2005-03-30 10:30:00,1.55115,1.55185,1.55105,1.55153,5244700024.0
2005-03-30 10:45:00,1.55138,1.5517,1.55047,1.55063,5593500001.0
2005-03-30 11:00:00,1.55038,1.55095,1.55008,1.55078,5282699985.0
2005-03-30 11:15:00,1.55046,1.55149,1.55034,1.55126,4832800007.0
2005-03-30 11:30:00,1.55106,1.5525,1.55106,1.55189,5229799989.0
2005-03-30 11:45:00,1.55178,1.55212,1.55104,1.55131,4856600011.0
2005-03-30 12:00:00,1.55133,1.55201,1.55132,1.55163,5334599997.0
2005-03-30 12:15:00,1.55173,1.55212,1.5512,1.55205,5122300012.0
2005-03-30 12:30:00,1.5519,1.55213,1.55149,1.55171,5185500021.0
2005-03-30 12:45:00,1.55185,1.55218,1.55146,1.55161,4997199994.0
2005-03-30 13:00:00,1.55158,1.5522,1.55154,1.55168,5352099999.0
2005-03-30 13:15:00,1.55177,1.55214,1.55111,1.55133,4483900013.0
2005-03-30 13:30:00,1.5514,1.5518,1.55107,1.55143,4591699991.0
2005-03-30 13:45:00,1.55148,1.55175,1.55095,1.55114,4824100000.0
2005-03-30 14:00:00,1.55082,1.5515,1.55052,1.55081,5066600013.0
2005-03-30 14:15:00,1.55088,1.55105,1.55029,1.55081,5187699997.0
2005-03-30 14:30:00,1.55076,1.55135,1.5504,1.55103,5785400014.0
2005-03-30 14:45:00,1.55094,1.55102,1.54978,1.54994,4603200008.0
2005-03-30 15:00:00,1.54991,1.55044,1.5494,1.54943,4971900025.0
2005-03-30 15:15:00,1.54934,1.55033,1.54934,1.54973,5181800008.0
2005-03-30 15:30:00,1.55007,1.5502,1.54899,1.54908,5208200001.0
2005-03-30 15:45:00,1.54898,1.54938,1.54815,1.54824,5061500005.0
2005-03-30 16:00:00,1.54849,1.54854,1.54737,1.54811,5183900010.0
2005-03-30 16:15:00,1.54768,1.54826,1.54743,1.54772,4983900017.0
2005-03-30 16:30:00,1.54746,1.54831,1.54733,1.5479,4571399994.0
2005-03-30 16:45:00,1.54781,1.54866,1.54759,1.54839,4972100027.0
2005-03-30 17:00:00,1.54859,1.54872,1.54801,1.54839,4825100010.0
2005-03-30 17:15:00,1.54846,1.54906,1.54818,1.54848,4661500018.0
2005-03-30 17:30:00,1.54826,1.54901,1.54803,1.54888,5013000000.0
2005-03-30 17:45:00,1.54872,1.54976,1.54846,1.54928,5406800009.0
2005-03-30 18:00:00,1.54939,1.5498,1.54861,1.5494,24775000061.0
2005-03-30 18:15:00,1.54917,1.54955,1.54781,1.54814,20291499995.0
2005-03-30 18:30:00,1.548,1.54859,1.54768,1.54788,20776200067.0
2005-03-30 18:45:00,1.54799,1.54872,1.54771,1.54832,14468900028.0
2005-03-30 19:00:00,1.54821,1.54905,1.54795,1.5484,12353000024.0
2005-03-30 19:15:00,1.5484,1.54901,1.54809,1.54855,13729900044.0
2005-03-30 19:30:00,1.5488,1.5492,1.54793,1.54839,12676100007.0
2005-03-30 19:45:00,1.54821,1.54867,1.54798,1.54848,11487000043.0
2005-03-30 20:00:00,1.54848,1.54879,1.54797,1.54879,9309200016.0
2005-03-30 20:15:00,1.54872,1.5493,1.5483,1.54911,12297499992.0
2005-03-30 20:30:00,1.5494,1.5496,1.54881,1.549,11019700003.0
2005-03-30 20:45:00,1.54908,1.5496,1.54858,1.54905,12824600009.0
2005-03-30 21:00:00,1.54895,1.54949,1.54843,1.54892,9114100030.0
2005-03-30 21:15:00,1.54914,1.54979,1.54881,1.54949,14484900030.0
2005-03-30 21:30:00,1.54946,1.54977,1.54879,1.54904,11321800014.0
2005-03-30 21:45:00,1.54911,1.54946,1.54878,1.54929,11381100000.0
2005-03-30 22:00:00,1.54927,1.54961,1.54876,1.54905,7543400033.0
2005-03-30 22:15:00,1.54871,1.54927,1.54835,1.54904,7253700004.0
2005-03-30 22:30:00,1.54877,1.54959,1.54852,1.54923,8568200011.0
2005-03-30 22:45:00,1.54891,1.54952,1.54854,1.54864,5842100009.0
2005-03-30 23:00:00,1.54902,1.54973,1.54854,1.54909,5737800008.0
2005-03-30 23:15:00,1.54893,1.54948,1.54877,1.54916,4902799998.0
2005-03-30 23:30:00,1.54912,1.54964,1.54882,1.54912,5100200023.0
2005-03-30 23:45:00,1.54913,1.54973,1.54881,1.54961,5063499985.0
2005-03-31 00:00:00,1.5495,1.54976,1.54892,1.54935,4675200004.0
2005-03-31 00:15:00,1.54933,1.54974,1.54892,1.54924,4487200011.0
2005-03-31 00:30:00,1.54946,1.54981,1.54904,1.54943,5395800008.0
2005-03-31 00:45:00,1.54898,1.55002,1.54881,1.5496,4614199988.0
2005-03-31 01:00:00,1.54952,1.54987,1.54895,1.54926,4583399994.0
2005-03-31 01:15:00,1.54939,1.54979,1.54889,1.54945,4910300023.0
2005-03-31 01:30:00,1.54906,1.54973,1.549,1.54915,5337000007.0
2005-03-31 01:45:00,1.54905,1.54971,1.54894,1.5494,4513799999.0
2005-03-31 02:00:00,1.54948,1.54972,1.54886,1.54942,5477500007.0
2005-03-31 02:15:00,1.5492,1.54959,1.54823,1.54881,4412599994.0
2005-03-31 02:30:00,1.54876,1.549,1.54825,1.54868,4957600008.0
2005-03-31 02:45:00,1.54856,1.54936,1.5481,1.54856,5333800027.0
2005-03-31 03:00:00,1.54873,1.54893,1.54796,1.54832,4870400009.0
2005-03-31 03:15:00,1.54832,1.5486,1.54782,1.54788,5283700022.0
2005-03-31 03:30:00,1.5482,1.54849,1.54774,1.54794,4957800026.0
2005-03-31 03:45:00,1.54796,1.54849,1.5478,1.54802,4899400011.0
2005-03-31 04:00:00,1.54816,1.54881,1.54798,1.54853,5251100003.0
2005-03-31 04:15:00,1.54828,1.54869,1.54769,1.54832,4694000004.0
2005-03-31 04:30:00,1.54813,1.54867,1.54786,1.54826,5183600001.0
2005-03-31 04:45:00,1.5482,1.54868,1.54804,1.54845,5524400007.0
2005-03-31 05:00:00,1.54834,1.54904,1.54811,1.54875,4940600012.0
2005-03-31 05:15:00,1.54853,1.54894,1.54821,1.54876,4647900010.0
2005-03-31 05:30:00,1.54864,1.54881,1.54815,1.54872,5110800017.0
2005-03-31 05:45:00,1.54867,1.54897,1.5482,1.54842,5182800004.0
2005-03-31 06:00:00,1.54874,1.54893,1.54815,1.54855,4578799998.0
2005-03-31 06:15:00,1.54843,1.54895,1.54772,1.54869,4574800012.0
2005-03-31 06:30:00,1.54872,1.54894,1.54781,1.54871,4808700009.0
2005-03-31 06:45:00,1.54851,1.5489,1.54804,1.5483,4629599998.0
2005-03-31 07:00:00,1.54836,1.54857,1.54794,1.54808,4225700011.0
2005-03-31 07:15:00,1.54847,1.54873,1.54797,1.54846,5189699996.0
2005-03-31 07:30:00,1.54825,1.54881,1.54785,1.54869,5382000004.0
2005-03-31 07:45:00,1.54852,1.54872,1.54791,1.54836,4715300006.0
2005-03-31 08:00:00,1.54804,1.54866,1.54769,1.54799,6031300024.0
2005-03-31 08:15:00,1.54812,1.54896,1.54783,1.5488,5335199995.0
2005-03-31 08:30:00,1.54888,1.54932,1.54857,1.54887,5246900015.0
2005-03-31 08:45:00,1.54898,1.54911,1.54843,1.5489,5206299997.0
2005-03-31 09:00:00,1.54879,1.54936,1.54865,1.54908,4786800005.0
2005-03-31 09:15:00,1.54891,1.54935,1.54827,1.54883,4971400013.0
2005-03-31 09:30:00,1.54889,1.54967,1.54857,1.54947,5167800006.0
2005-03-31 09:45:00,1.54941,1.54981,1.54916,1.54947,5283300034.0
2005-03-31 10:00:00,1.54978,1.54998,1.54912,1.54935,5308100012.0
2005-03-31 10:15:00,1.5495,1.55,1.5489,1.5496,5321000024.0
2005-03-31 10:30:00,1.54944,1.5498,1.54893,1.54944,5077000018.0
2005-03-31 10:45:00,1.54927,1.55012,1.54921,1.5499,5137400009.0
2005-03-31 11:00:00,1.5502,1.5504,1.54903,1.54915,4992300020.0
2005-03-31 11:15:00,1.54905,1.54932,1.54864,1.54884,4682000008.0
2005-03-31 11:30:00,1.5488,1.54907,1.54844,1.54886,5315900017.0
2005-03-31 11:45:00,1.54898,1.54907,1.54815,1.54851,4934400014.0
2005-03-31 12:00:00,1.54846,1.5488,1.54806,1.54825,5234500004.0
2005-03-31 12:15:00,1.5484,1.54864,1.54789,1.54789,4756499985.0
2005-03-31 12:30:00,1.54803,1.54869,1.54775,1.54829,5116100012.0
2005-03-31 12:45:00,1.5482,1.54853,1.54763,1.54831,4769100000.0
2005-03-31 13:00:00,1.54804,1.54846,1.54748,1.54792,5262000013.0
2005-03-31 13:15:00,1.54796,1.54867,1.54787,1.54806,4931300016.0
2005-03-31 13:30:00,1.54824,1.54869,1.548,1.54819,4788000019.0
2005-03-31 13:45:00,1.54835,1.54857,1.54779,1.5484,4854200039.0
2005-03-31 14:00:00,1.54819,1.54851,1.54719,1.5481,4414600016.0
2005-03-31 14:15:00,1.54812,1.5485,1.54725,1.54772,5071200004.0
2005-03-31 14:30:00,1.54791,1.54871,1.5477,1.54839,5726200007.0
2005-03-31 14:45:00,1.54827,1.54901,1.54791,1.54863,4921200009.0
2005-03-31 15:00:00,1.54896,1.54909,1.5481,1.5485,5396700012.0
2005-03-31 15:15:00,1.54855,1.54914,1.54844,1.54884,4733599998.0
2005-03-31 15:30:00,1.54849,1.54913,1.54829,1.54881,5132200012.0
2005-03-31 15:45:00,1.54881,1.54917,1.5482,1.54859,5197000013.0
2005-03-31 16:00:00,1.54839,1.54884,1.54763,1.54813,5101500038.0
2005-03-31 16:15:00,1.54776,1.54846,1.54776,1.54826,5748100014.0
2005-03-31 16:30:00,1.54788,1.5483,1.54744,1.54778,4453100026.0
2005-03-31 16:45:00,1.5477,1.54911,1.54751,1.5491,4716399993.0
2005-03-31 17:00:00,1.54873,1.55036,1.54854,1.54949,4793499993.0
2005-03-31 17:15:00,1.54945,1.54968,1.54879,1.54907,5281700020.0
2005-03-31 17:30:00,1.54899,1.54962,1.5486,1.54902,5060300010.0
2005-03-31 17:45:00,1.5489,1.54964,1.54883,1.54916,5180900018.0
2005-03-31 18:00:00,1.54933,1.5501,1.54908,1.5499,24580800084.0
2005-03-31 18:15:00,1.54965,1.5501,1.54927,1.54945,13886000006.0
2005-03-31 18:30:00,1.54958,1.55023,1.54931,1.54962,15788900004.0
2005-03-31 18:45:00,1.54971,1.55024,1.5494,1.54985,14586700034.0
2005-03-31 19:00:00,1.55002,1.55039,1.54959,1.55019,13461000013.0
2005-03-31 19:15:00,1.55027,1.55045,1.54989,1.54993,13351600001.0
2005-03-31 19:30:00,1.5503,1.55041,1.54969,1.55,11701200014.0
2005-03-31 19:45:00,1.54987,1.55042,1.54964,1.55003,12172199978.0
2005-03-31 20:00:00,1.55019,1.55041,1.5498,1.54986,8417900018.0
2005-03-31 20:15:00,1.54999,1.5503,1.54962,1.55001,12769100002.0
2005-03-31 20:30:00,1.5503,1.55071,1.54956,1.5506,10843300037.0
2005-03-31 20:45:00,1.5506,1.55091,1.55012,1.5509,12055800034.0
2005-03-31 21:00:00,1.5509,1.5509,1.54978,1.54991,12573000030.0
2005-03-31 21:15:00,1.55029,1.5508,1.5499,1.55039,14751300004.0
2005-03-31 21:30:00,1.55019,1.55086,1.55001,1.55045,10761400029.0
2005-03-31 21:45:00,1.55048,1.55069,1.54983,1.55005,11338700037.0
2005-03-31 22:00:00,1.55018,1.55039,1.54953,1.55004,7333900000.0
2005-03-31 22:15:00,1.54979,1.55018,1.54911,1.55,6803600023.0
2005-03-31 22:30:00,1.54986,1.55012,1.5493,1.54992,8086200006.0
2005-03-31 22:45:00,1.54985,1.55026,1.54946,1.55001,6334400033.0
2005-03-31 23:00:00,1.55005,1.55053,1.54974,1.55038,4561800011.0
2005-03-31 23:15:00,1.55021,1.55086,1.54998,1.55049,5149200001.0
2005-03-31 23:30:00,1.55075,1.55082,1.55007,1.55052,5396800016.0
2005-03-31 23:45:00,1.55052,1.55088,1.55028,1.55069,5206600013.0
2005-04-01 00:00:00,1.55045,1.55082,1.55009,1.5506,4847399989.0
2005-04-01 00:15:00,1.55035,1.55069,1.54998,1.55024,5347399998.0
2005-04-01 00:30:00,1.5505,1.55066,1.54965,1.54997,4996899991.0
2005-04-01 00:45:00,1.54992,1.55044,1.54977,1.55005,4456999988.0
2005-04-01 01:00:00,1.55012,1.55052,1.54967,1.54997,4475900011.0
2005-04-01 01:15:00,1.55018,1.5505,1.5497,1.55021,5457000012.0
2005-04-01 01:30:00,1.55015,1.55078,1.54987,1.55053,5296599996.0
2005-04-01 01:45:00,1.55055,1.55117,1.55028,1.55086,5076400010.0
2005-04-01 02:00:00,1.55104,1.55211,1.55084,1.55185,4916000006.0
2005-04-01 02:15:00,1.55187,1.55216,1.55126,1.55164,4919000012.0
2005-04-01 02:30:00,1.55153,1.55188,1.5513,1.55175,6013000010.0
2005-04-01 02:45:00,1.55133,1.55189,1.55112,1.55124,5309800023.0
2005-04-01 03:00:00,1.55121,1.55164,1.5508,1.55139,5301700007.0
2005-04-01 03:15:00,1.55165,1.55173,1.55096,1.55138,5278500011.0
2005-04-01 03:30:00,1.55095,1.55173,1.55094,1.55148,4952700011.0
2005-04-01 03:45:00,1.55152,1.5516,1.55105,1.55134,5057000018.0
2005-04-01 04:00:00,1.55131,1.55159,1.55092,1.55134,5084200005.0
2005-04-01 04:15:00,1.55107,1.55147,1.55079,1.55124,5196300016.0
2005-04-01 04:30:00,1.5514,1.55162,1.55084,1.55119,4328099994.0
2005-04-01 04:45:00,1.55105,1.55176,1.55105,1.55142,4487900001.0
2005-04-01 05:00:00,1.55138,1.55177,1.55102,1.55167,4962200003.0
2005-04-01 05:15:00,1.55157,1.55176,1.55082,1.55158,5242800030.0
2005-04-01 05:30:00,1.55167,1.55185,1.55121,1.55173,4782500008.0
2005-04-01 05:45:00,1.55158,1.55195,1.55123,1.55193,5507499997.0
2005-04-01 06:00:00,1.5518,1.55188,1.55111,1.55166,4646799998.0
2005-04-01 06:15:00,1.55146,1.55191,1.55114,1.55151,4859400025.0
2005-04-01 06:30:00,1.55151,1.55179,1.55107,1.55174,4847400007.0
2005-04-01 06:45:00,1.55142,1.55175,1.55113,1.5514,5583600025.0
2005-04-01 07:00:00,1.55133,1.5517,1.55091,1.55161,4830100004.0
2005-04-01 07:15:00,1.55142,1.55164,1.55095,1.5514,4556400006.0
2005-04-01 07:30:00,1.55145,1.55164,1.55079,1.55133,4799400009.0
2005-04-01 07:45:00,1.55128,1.55169,1.55105,1.55129,4882900017.0
2005-04-01 08:00:00,1.55134,1.55148,1.55072,1.55086,5563200007.0
2005-04-01 08:15:00,1.55097,1.55142,1.55058,1.55089,4860599992.0
2005-04-01 08:30:00,1.55095,1.55116,1.55028,1.55073,5128700007.0
2005-04-01 08:45:00,1.55072,1.55114,1.55036,1.55065,4866300011.0
2005-04-01 09:00:00,1.55072,1.55167,1.55058,1.55108,5095700008.0
2005-04-01 09:15:00,1.55104,1.55176,1.55072,1.55135,4732100001.0
2005-04-01 09:30:00,1.55108,1.55148,1.55083,1.55089,4958300006.0
2005-04-01 09:45:00,1.55087,1.55137,1.55065,1.55108,5000700019.0
2005-04-01 10:00:00,1.55128,1.55138,1.55068,1.551,5359900007.0
2005-04-01 10:15:00,1.55094,1.55142,1.55071,1.55107,5122000010.0
2005-04-01 10:30:00,1.55104,1.55136,1.55055,1.55124,4244100004.0
2005-04-01 10:45:00,1.55099,1.55139,1.55037,1.55037,4461399988.0
2005-04-01 11:00:00,1.5507,1.55106,1.54989,1.55098,5515499999.0
2005-04-01 11:15:00,1.55087,1.55114,1.55044,1.55088,4606300010.0
2005-04-01 11:30:00,1.55105,1.55144,1.55044,1.55116,4574099997.0
2005-04-01 11:45:00,1.5512,1.55149,1.55056,1.55114,4416700018.0
2005-04-01 12:00:00,1.55109,1.55158,1.55067,1.55105,5101700032.0
2005-04-01 12:15:00,1.55097,1.55124,1.55054,1.55072,5128900009.0
2005-04-01 12:30:00,1.55081,1.55121,1.55054,1.55085,4887100026.0
2005-04-01 12:45:00,1.55069,1.55169,1.55068,1.55121,5094000004.0
2005-04-01 13:00:00,1.55104,1.55192,1.55099,1.55161,4600399994.0
2005-04-01 13:15:00,1.5514,1.55172,1.5509,1.55141,5368400001.0
2005-04-01 13:30:00,1.55143,1.5517,1.55112,1.55133,5078900003.0
2005-04-01 13:45:00,1.55147,1.55193,1.55116,1.55144,4729800004.0
2005-04-01 14:00:00,1.55157,1.5525,1.5514,1.55224,4798400011.0
2005-04-01 14:15:00,1.55207,1.55239,1.55146,1.55179,5079199994.0
2005-04-01 14:30:00,1.5518,1.55253,1.55163,1.55208,4996600022.0
2005-04-01 14:45:00,1.55205,1.5529,1.55176,1.55227,5207900014.0
2005-04-01 15:00:00,1.55207,1.55238,1.55126,1.55182,5006100007.0
2005-04-01 15:15:00,1.55196,1.55225,1.55131,1.55203,5338800011.0
2005-04-01 15:30:00,1.55181,1.55203,1.55075,1.55149,4929900010.0
2005-04-01 15:45:00,1.55157,1.55208,1.55092,1.55161,5002700019.0
2005-04-01 16:00:00,1.55172,1.55284,1.55107,1.55282,4795299996.0
2005-04-01 16:15:00,1.5527,1.55331,1.55216,1.55235,5181100004.0
2005-04-01 16:30:00,1.55216,1.5533,1.55206,1.55275,5504400022.0
2005-04-01 16:45:00,1.55262,1.55293,1.55215,1.55248,5277900009.0
2005-04-01 17:00:00,1.55227,1.55433,1.55216,1.55392,4855900013.0
2005-04-01 17:15:00,1.55397,1.5544,1.55338,1.55405,4869199998.0
2005-04-01 17:30:00,1.55387,1.55439,1.55343,1.55419,5152500008.0
2005-04-01 17:45:00,1.55376,1.5546,1.55328,1.55363,5489799993.0
2005-04-01 18:00:00,1.55353,1.5541,1.55311,1.5538,22695100056.0
2005-04-01 18:15:00,1.5534,1.55401,1.55308,1.55338,20087700029.0
2005-04-01 18:30:00,1.55339,1.5539,1.55289,1.55321,20745099985.0
2005-04-01 18:45:00,1.55317,1.55348,1.55254,1.55266,14471600014.0
2005-04-01 19:00:00,1.55296,1.5532,1.55223,1.55281,12719200045.0
2005-04-01 19:15:00,1.5528,1.55301,1.55213,1.55232,12413400027.0
2005-04-01 19:30:00,1.55254,1.55294,1.55212,1.5524,12363900006.0
2005-04-01 19:45:00,1.55245,1.55335,1.55226,1.55309,10543000029.0
2005-04-01 20:00:00,1.55326,1.55352,1.55253,1.55308,9601000021.0
2005-04-01 20:15:00,1.55321,1.5535,1.55238,1.55266,9564100017.0
2005-04-01 20:30:00,1.553,1.5534,1.55243,1.55312,11216700013.0
2005-04-01 20:45:00,1.55317,1.5534,1.55272,1.5532,15699300032.0
2005-04-01 21:00:00,1.5532,1.55401,1.55242,1.55358,12201299993.0
2005-04-01 21:15:00,1.55377,1.55411,1.55319,1.55378,12843400026.0
2005-04-01 21:30:00,1.55368,1.55405,1.55321,1.5538,11402300025.0
2005-04-01 21:45:00,1.55373,1.55391,1.55299,1.55332,11264600031.0
2005-04-01 22:00:00,1.55322,1.55381,1.55248,1.55286,7547799986.0
2005-04-01 22:15:00,1.55286,1.55314,1.5521,1.55277,6533200043.0
2005-04-01 22:30:00,1.55239,1.55318,1.55213,1.55241,9133500030.0
2005-04-01 22:45:00,1.55241,1.55286,1.55191,1.55227,6349100001.0
2005-04-01 23:00:00,1.55211,1.55265,1.55173,1.55249,5083400011.0
2005-04-01 23:15:00,1.55243,1.55278,1.55197,1.55257,4808900010.0
2005-04-01 23:30:00,1.55264,1.553,1.55217,1.5524,4728399997.0
2005-04-01 23:45:00,1.55229,1.55288,1.55208,1.55221,4053100015.0
2005-04-03 23:00:00,1.55183,1.55258,1.55164,1.55209,7189800005.0
2005-04-03 23:15:00,1.55217,1.55258,1.55181,1.55231,6404000026.0
2005-04-03 23:30:00,1.55249,1.55287,1.55163,1.55214,6903000035.0
2005-04-03 23:45:00,1.55199,1.55274,1.55195,1.55216,6218000002.0
2005-04-04 00:00:00,1.55206,1.55305,1.5519,1.55253,6866800007.0
2005-04-04 00:15:00,1.55248,1.55281,1.55194,1.55278,6644500021.0
2005-04-04 00:30:00,1.55251,1.5532,1.55229,1.55281,7330400000.0
2005-04-04 00:45:00,1.55245,1.5533,1.55229,1.55308,7808600021.0
2005-04-04 01:00:00,1.55312,1.55376,1.55254,1.5529,7957100039.0
2005-04-04 01:15:00,1.55296,1.55343,1.55219,1.55246,6846100012.0
2005-04-04 01:30:00,1.5526,1.55303,1.55197,1.5525,7266900002.0
2005-04-04 01:45:00,1.55256,1.55281,1.55194,1.55254,6336000009.0
2005-04-04 02:00:00,1.55263,1.55281,1.55177,1.55228,4686100032.0
2005-04-04 02:15:00,1.55238,1.55273,1.55177,1.55202,5383500010.0
2005-04-04 02:30:00,1.55187,1.55275,1.55158,1.55209,4966899978.0
2005-04-04 02:45:00,1.552,1.5526,1.55173,1.55207,4870000018.0
2005-04-04 03:00:00,1.55222,1.55272,1.5517,1.55233,5729200000.0
2005-04-04 03:15:00,1.55236,1.5529,1.55175,1.55193,5568300039.0
2005-04-04 03:30:00,1.55228,1.553,1.55182,1.55258,4573999989.0
2005-04-04 03:45:00,1.55253,1.55309,1.55206,1.55252,4963099985.0
2005-04-04 04:00:00,1.55272,1.55303,1.5521,1.55225,4985600008.0
2005-04-04 04:15:00,1.5522,1.55295,1.55209,1.55264,5131200011.0
2005-04-04 04:30:00,1.55244,1.5529,1.55188,1.5526,5246300009.0
2005-04-04 04:45:00,1.55253,1.55312,1.55205,1.55241,5040600015.0
2005-04-04 05:00:00,1.5523,1.5532,1.55173,1.55264,5133800003.0
2005-04-04 05:15:00,1.55219,1.55305,1.55199,1.55223,4743900023.0
2005-04-04 05:30:00,1.55206,1.55309,1.55185,1.55232,5134300013.0
2005-04-04 05:45:00,1.55196,1.55267,1.55162,1.55234,4962300000.0
2005-04-04 06:00:00,1.55203,1.55248,1.55158,1.55203,4946500004.0
2005-04-04 06:15:00,1.55215,1.55249,1.55146,1.55219,4907099997.0
2005-04-04 06:30:00,1.5522,1.55249,1.5515,1.5522,4841700018.0
2005-04-04 06:45:00,1.55221,1.55259,1.5516,1.55255,5066600013.0
2005-04-04 07:00:00,1.5522,1.553,1.55162,1.55225,5124999991.0
2005-04-04 07:15:00,1.55239,1.55271,1.55178,1.55183,4642700006.0
2005-04-04 07:30:00,1.552,1.55253,1.55175,1.55212,4886800015.0
2005-04-04 07:45:00,1.55221,1.5527,1.55169,1.55193,4713200017.0
2005-04-04 08:00:00,1.55235,1.55266,1.55164,1.55202,4794999979.0
2005-04-04 08:15:00,1.552,1.55278,1.55177,1.55208,5201299992.0
2005-04-04 08:30:00,1.55259,1.55271,1.55147,1.5521,5241000012.0
2005-04-04 08:45:00,1.5521,1.55235,1.55132,1.5518,4393400015.0
2005-04-04 09:00:00,1.55148,1.55208,1.55116,1.55167,4318300015.0
2005-04-04 09:15:00,1.5518,1.55229,1.55151,1.55187,5304200001.0
2005-04-04 09:30:00,1.55178,1.55244,1.55159,1.55194,4665700004.0
2005-04-04 09:45:00,1.55215,1.55232,1.55171,1.55206,4531099990.0
2005-04-04 10:00:00,1.55202,1.55265,1.55176,1.55225,5268199982.0
2005-04-04 10:15:00,1.55214,1.55267,1.55181,1.55218,4792200038.0
2005-04-04 10:30:00,1.55256,1.55284,1.55196,1.55199,5334700006.0
2005-04-04 10:45:00,1.55202,1.55315,1.55198,1.55298,4665899965.0
2005-04-04 11:00:00,1.55278,1.55332,1.55245,1.55316,5074300003.0
2005-04-04 11:15:00,1.55307,1.55375,1.55273,1.5531,5033400013.0
2005-04-04 11:30:00,1.55311,1.55341,1.55256,1.553,5340400013.0
2005-04-04 11:45:00,1.55298,1.55336,1.55248,1.55309,4707600011.0
2005-04-04 12:00:00,1.55316,1.55353,1.55254,1.55341,4838899999.0
2005-04-04 12:15:00,1.55342,1.55363,1.55258,1.55301,5168800005.0
2005-04-04 12:30:00,1.55285,1.55338,1.55243,1.55317,5270100024.0
2005-04-04 12:45:00,1.55315,1.55345,1.55274,1.55293,5179000024.0
2005-04-04 13:00:00,1.55305,1.5534,1.55244,1.55313,5223500018.0
2005-04-04 13:15:00,1.55324,1.55346,1.55225,1.55264,4794600025.0
2005-04-04 13:30:00,1.55252,1.55297,1.55194,1.55287,4604599988.0
2005-04-04 13:45:00,1.55307,1.55328,1.55251,1.55293,4737500015.0
2005-04-04 14:00:00,1.55283,1.55324,1.55249,1.55289,4919099995.0
2005-04-04 14:15:00,1.55322,1.55342,1.55274,1.55319,5310600018.0
2005-04-04 14:30:00,1.55321,1.55337,1.55233,1.55242,5156400023.0
2005-04-04 14:45:00,1.55257,1.55291,1.55211,1.55255,5459900004.0
2005-04-04 15:00:00,1.55268,1.55275,1.55207,1.55243,5371499992.0
2005-04-04 15:15:00,1.55241,1.55315,1.55206,1.55284,5289000003.0
2005-04-04 15:30:00,1.55273,1.55326,1.55228,1.5525,5058900010.0
2005-04-04 15:45:00,1.55267,1.55276,1.55195,1.55269,4702299992.0
2005-04-04 16:00:00,1.55244,1.55298,1.55243,1.55275,4640900003.0
2005-04-04 16:15:00,1.55247,1.55363,1.55247,1.55352,4785399997.0
2005-04-04 16:30:00,1.5531,1.5539,1.55297,1.55364,5335100020.0
2005-04-04 16:45:00,1.55343,1.55423,1.55317,1.55412,4980200032.0
2005-04-04 17:00:00,1.55382,1.55436,1.55376,1.55409,4754300005.0
2005-04-04 17:15:00,1.55425,1.55445,1.55371,1.5541,5168800026.0
2005-04-04 17:30:00,1.55379,1.5544,1.55366,1.55411,4756800016.0
2005-04-04 17:45:00,1.55403,1.55474,1.55366,1.55388,5068999994.0
2005-04-04 18:00:00,1.55391,1.5545,1.55357,1.5543,21840300031.0
2005-04-04 18:15:00,1.55385,1.5544,1.55356,1.55387,20985900047.0
2005-04-04 18:30:00,1.55372,1.55452,1.55325,1.55366,21304200018.0
2005-04-04 18:45:00,1.55341,1.55459,1.55341,1.55411,13986600005.0
2005-04-04 19:00:00,1.55369,1.55417,1.55341,1.55393,12616300037.0
2005-04-04 19:15:00,1.55399,1.55462,1.55381,1.554,12657500018.0
2005-04-04 19:30:00,1.55433,1.55457,1.55346,1.55372,11374300024.0
2005-04-04 19:45:00,1.55388,1.55407,1.55336,1.55396,10947500025.0
2005-04-04 20:00:00,1.5538,1.55417,1.55353,1.55393,8998300019.0
2005-04-04 20:15:00,1.55366,1.55409,1.55329,1.55387,10164299998.0
2005-04-04 20:30:00,1.5541,1.55416,1.55343,1.55408,8919600011.0
2005-04-04 20:45:00,1.55406,1.55442,1.55362,1.5541,15525400015.0
2005-04-04 21:00:00,1.5541,1.5541,1.55312,1.55342,12693000027.0
2005-04-04 21:15:00,1.55368,1.55398,1.553,1.55368,11262100007.0
2005-04-04 21:30:00,1.55363,1.55408,1.55329,1.55368,11036499997.0
2005-04-04 21:45:00,1.55377,1.55413,1.55317,1.55361,11336300042.0
2005-04-04 22:00:00,1.55377,1.55402,1.55308,1.55378,7639500006.0
2005-04-04 22:15:00,1.55356,1.55398,1.55316,1.55341,6672800008.0
2005-04-04 22:30:00,1.55358,1.55403,1.55327,1.55374,8167500005.0
2005-04-04 22:45:00,1.55386,1.55397,1.55283,1.55343,5794200020.0
2005-04-04 23:00:00,1.55324,1.55399,1.55324,1.55382,4737200028.0
2005-04-04 23:15:00,1.55367,1.55398,1.55336,1.55365,4947600016.0
2005-04-04 23:30:00,1.55361,1.55393,1.55319,1.55348,4945199986.0
2005-04-04 23:45:00,1.55346,1.5539,1.55319,1.55367,4930700022.0
2005-04-05 00:00:00,1.55343,1.55363,1.55272,1.55315,5323099987.0
2005-04-05 00:15:00,1.5532,1.55388,1.55286,1.55306,4670500010.0
2005-04-05 00:30:00,1.55335,1.55388,1.55281,1.55344,4966200022.0
2005-04-05 00:45:00,1.55338,1.55373,1.55281,1.55295,5157300029.0
2005-04-05 01:00:00,1.55289,1.55355,1.55252,1.55274,5291500004.0
2005-04-05 01:15:00,1.55291,1.55335,1.5526,1.55281,5248599991.0
2005-04-05 01:30:00,1.55304,1.55332,1.55244,1.55262,5307699997.0
2005-04-05 01:45:00,1.55327,1.55342,1.55257,1.55281,4957700016.0
2005-04-05 02:00:00,1.55271,1.55324,1.55248,1.55295,5223300015.0
2005-04-05 02:15:00,1.553,1.55341,1.5526,1.55298,5154700013.0
2005-04-05 02:30:00,1.55275,1.55352,1.55275,1.5532,5219700025.0
2005-04-05 02:45:00,1.55287,1.55349,1.55274,1.55327,4872900017.0
2005-04-05 03:00:00,1.55317,1.55397,1.55265,1.55342,4835500009.0
2005-04-05 03:15:00,1.55377,1.55396,1.55321,1.55373,5158000004.0
2005-04-05 03:30:00,1.55354,1.55388,1.553,1.5537,4659200000.0
2005-04-05 03:45:00,1.55349,1.55398,1.55293,1.55368,5224600029.0
2005-04-05 04:00:00,1.55348,1.55368,1.5531,1.55327,5035100017.0
2005-04-05 04:15:00,1.55344,1.5537,1.55287,1.55323,4849800023.0
2005-04-05 04:30:00,1.5531,1.55335,1.55205,1.5525,5537100004.0
2005-04-05 04:45:00,1.55241,1.55284,1.55165,1.55225,4692800004.0
2005-04-05 05:00:00,1.5521,1.55293,1.55201,1.55283,4804900034.0
2005-04-05 05:15:00,1.55267,1.55287,1.55218,1.55275,4762999989.0
2005-04-05 05:30:00,1.55249,1.55299,1.55214,1.55264,4760600009.0
2005-04-05 05:45:00,1.55245,1.55301,1.55217,1.55251,4863500030.0
2005-04-05 06:00:00,1.55252,1.553,1.55223,1.55266,4767300011.0
2005-04-05 06:15:00,1.5526,1.55355,1.5523,1.55347,4919900008.0
2005-04-05 06:30:00,1.55348,1.55386,1.55285,1.55339,4885200015.0
2005-04-05 06:45:00,1.55317,1.55377,1.55311,1.5535,4940300007.0
2005-04-05 07:00:00,1.55354,1.55378,1.55299,1.55328,4986700013.0
2005-04-05 07:15:00,1.5533,1.5536,1.55298,1.55319,4991200014.0
2005-04-05 07:30:00,1.55343,1.55372,1.55315,1.55357,5019099984.0
2005-04-05 07:45:00,1.55367,1.55423,1.55338,1.55401,4922900019.0
2005-04-05 08:00:00,1.55396,1.55481,1.55362,1.55411,5506800010.0
2005-04-05 08:15:00,1.55427,1.55457,1.55353,1.5539,5679199996.0
2005-04-05 08:30:00,1.55388,1.55439,1.55362,1.5542,5072199998.0
2005-04-05 08:45:00,1.5541,1.55464,1.55392,1.55438,5127500030.0
2005-04-05 09:00:00,1.55433,1.55459,1.55384,1.55425,4662300008.0
2005-04-05 09:15:00,1.55409,1.55489,1.55406,1.55412,5021500012.0
2005-04-05 09:30:00,1.55415,1.55455,1.55363,1.55417,4285399998.0
2005-04-05 09:45:00,1.55419,1.55457,1.554,1.55433,4766800003.0
2005-04-05 10:00:00,1.55453,1.55473,1.55401,1.55434,5098400018.0
2005-04-05 10:15:00,1.5541,1.55434,1.55346,1.55389,4991000022.0
2005-04-05 10:30:00,1.55364,1.55411,1.55343,1.55359,4991999989.0
2005-04-05 10:45:00,1.55367,1.55404,1.55332,1.55351,4653000025.0
2005-04-05 11:00:00,1.55371,1.55397,1.5533,1.55387,5031500002.0
2005-04-05 11:15:00,1.55381,1.55406,1.5533,1.55364,4970100004.0
2005-04-05 11:30:00,1.5535,1.55406,1.55332,1.55388,4957200023.0
2005-04-05 11:45:00,1.55386,1.55407,1.5533,1.55352,5185200006.0
2005-04-05 12:00:00,1.55379,1.55398,1.5531,1.55324,4743600004.0
2005-04-05 12:15:00,1.55351,1.55373,1.55297,1.55331,5316800017.0
2005-04-05 12:30:00,1.5531,1.55374,1.55281,1.55367,4978400007.0
2005-04-05 12:45:00,1.55348,1.55417,1.55324,1.55381,5326200016.0
2005-04-05 13:00:00,1.55373,1.55426,1.55343,1.55388,4851800000.0
2005-04-05 13:15:00,1.55398,1.55431,1.55343,1.55407,5093600006.0
2005-04-05 13:30:00,1.55401,1.55446,1.55377,1.55414,4695300015.0
2005-04-05 13:45:00,1.55412,1.55446,1.55366,1.55402,4834500003.0
2005-04-05 14:00:00,1.55412,1.55434,1.55354,1.55395,4651399993.0
2005-04-05 14:15:00,1.55349,1.55369,1.55197,1.55213,4792800014.0
2005-04-05 14:30:00,1.55214,1.55225,1.55153,1.55182,5794300007.0
2005-04-05 14:45:00,1.55156,1.55204,1.55095,1.55135,4847099998.0
2005-04-05 15:00:00,1.55131,1.55154,1.55077,1.55133,5140900000.0
2005-04-05 15:15:00,1.55128,1.55175,1.55071,1.55091,5202800017.0
2005-04-05 15:30:00,1.551,1.55138,1.55067,1.55104,5271900004.0
2005-04-05 15:45:00,1.55093,1.55148,1.55058,1.55135,4988900019.0
2005-04-05 16:00:00,1.55152,1.55165,1.55101,1.55133,5394000023.0
2005-04-05 16:15:00,1.55114,1.55175,1.55053,1.55129,5117299998.0
2005-04-05 16:30:00,1.55138,1.55164,1.55085,1.55149,5278400027.0
2005-04-05 16:45:00,1.55145,1.55168,1.55086,1.55107,4776200009.0
2005-04-05 17:00:00,1.55111,1.55167,1.55096,1.55123,5642800009.0
2005-04-05 17:15:00,1.55142,1.55168,1.55075,1.55116,5223899997.0
2005-04-05 17:30:00,1.55113,1.55147,1.55062,1.55131,4697000013.0
2005-04-05 17:45:00,1.55081,1.55125,1.55049,1.551,5274100002.0
2005-04-05 18:00:00,1.55105,1.5513,1.55049,1.5511,22318800003.0
2005-04-05 18:15:00,1.55078,1.551,1.54977,1.55046,20794099999.0
2005-04-05 18:30:00,1.55054,1.55073,1.5498,1.54986,18505200004.0
2005-04-05 18:45:00,1.55021,1.55067,1.54963,1.5504,14417100007.0
2005-04-05 19:00:00,1.55021,1.5508,1.55011,1.55042,12889200015.0
2005-04-05 19:15:00,1.55045,1.55092,1.5501,1.55061,12091500019.0
2005-04-05 19:30:00,1.5509,1.5509,1.55005,1.55079,13472300053.0
2005-04-05 19:45:00,1.55039,1.55098,1.54991,1.55044,11275399983.0
2005-04-05 20:00:00,1.55075,1.5509,1.55023,1.55044,9305100009.0
2005-04-05 20:15:00,1.55032,1.551,1.55003,1.55042,13274300051.0
2005-04-05 20:30:00,1.5509,1.5509,1.54978,1.55008,11375300012.0
2005-04-05 20:45:00,1.55017,1.55052,1.54948,1.5503,16398200015.0
2005-04-05 21:00:00,1.5504,1.55083,1.54972,1.55056,11955899990.0
2005-04-05 21:15:00,1.5504,1.55071,1.54996,1.55022,15328800012.0
2005-04-05 21:30:00,1.55019,1.55048,1.54965,1.55023,11523100020.0
2005-04-05 21:45:00,1.55022,1.55059,1.54981,1.55005,11320600003.0
2005-04-05 22:00:00,1.55035,1.55063,1.54973,1.55035,7133600020.0
2005-04-05 22:15:00,1.55008,1.55068,1.54969,1.54992,7264400023.0
2005-04-05 22:30:00,1.54994,1.55044,1.5491,1.5501,8280199994.0
2005-04-05 22:45:00,1.54993,1.55052,1.54937,1.55016,5412400011.0
2005-04-05 23:00:00,1.54997,1.55101,1.54974,1.55065,4997200007.0
2005-04-05 23:15:00,1.55008,1.55109,1.55007,1.55073,5034700023.0
2005-04-05 23:30:00,1.55069,1.55127,1.54997,1.55073,4854200004.0
2005-04-05 23:45:00,1.55063,1.55097,1.55042,1.55086,4662199989.0
2005-04-06 00:00:00,1.55091,1.55115,1.55028,1.55058,4795000014.0
2005-04-06 00:15:00,1.55029,1.55116,1.55028,1.5508,4652999996.0
2005-04-06 00:30:00,1.55079,1.55107,1.55035,1.55066,5590300013.0
2005-04-06 00:45:00,1.55067,1.55105,1.54999,1.55091,4882400010.0
2005-04-06 01:00:00,1.5504,1.55123,1.5503,1.551,5116900014.0
2005-04-06 01:15:00,1.55092,1.55141,1.55041,1.55113,4809300038.0
2005-04-06 01:30:00,1.55094,1.55163,1.55055,1.5514,5546200017.0
2005-04-06 01:45:00,1.55144,1.55163,1.55047,1.55105,5412199989.0
2005-04-06 02:00:00,1.55125,1.55154,1.55083,1.55112,5367000016.0
2005-04-06 02:15:00,1.55116,1.55138,1.55068,1.55112,5774599982.0
2005-04-06 02:30:00,1.55075,1.55127,1.55032,1.55095,5021700023.0
2005-04-06 02:45:00,1.55087,1.55151,1.55059,1.55132,5099800017.0
2005-04-06 03:00:00,1.55127,1.55139,1.5507,1.55113,4660200028.0
2005-04-06 03:15:00,1.55132,1.55132,1.55058,1.55101,5355500009.0
2005-04-06 03:30:00,1.55093,1.5512,1.55011,1.55071,4867700010.0
2005-04-06 03:45:00,1.55071,1.55112,1.55026,1.5508,4899999987.0
2005-04-06 04:00:00,1.5509,1.55104,1.54989,1.55035,4910500019.0
2005-04-06 04:15:00,1.55017,1.55062,1.54984,1.55041,5247800024.0
2005-04-06 04:30:00,1.55013,1.55049,1.54988,1.55,5170299999.0
2005-04-06 04:45:00,1.54983,1.55023,1.54949,1.55001,4725900011.0
2005-04-06 05:00:00,1.54987,1.55023,1.54953,1.54979,4447700016.0
2005-04-06 05:15:00,1.54966,1.5505,1.54958,1.55047,5106500011.0
2005-04-06 05:30:00,1.55067,1.55102,1.5502,1.55063,4746900010.0
2005-04-06 05:45:00,1.55065,1.55096,1.55022,1.55067,5220600009.0
2005-04-06 06:00:00,1.55047,1.55104,1.55024,1.55048,5413300006.0
2005-04-06 06:15:00,1.55056,1.55082,1.54981,1.55041,4548099999.0
2005-04-06 06:30:00,1.55029,1.55051,1.54958,1.55008,4262100014.0
2005-04-06 06:45:00,1.55019,1.55042,1.54944,1.54972,4860400003.0
2005-04-06 07:00:00,1.54976,1.55003,1.549,1.54985,5230600019.0
2005-04-06 07:15:00,1.54956,1.55006,1.54869,1.54883,5007800003.0
2005-04-06 07:30:00,1.54882,1.54928,1.54862,1.54888,5168800004.0
2005-04-06 07:45:00,1.54913,1.54938,1.54866,1.54891,4869700002.0
2005-04-06 08:00:00,1.54907,1.54943,1.54851,1.54926,4700099997.0
2005-04-06 08:15:00,1.54918,1.54959,1.54881,1.54954,4794199997.0
2005-04-06 08:30:00,1.54947,1.54961,1.54904,1.5494,5106900018.0
2005-04-06 08:45:00,1.54941,1.54985,1.54889,1.54978,4697700006.0
2005-04-06 09:00:00,1.54958,1.5502,1.54942,1.54987,4700700003.0
2005-04-06 09:15:00,1.5498,1.55014,1.54939,1.54947,4750800009.0
2005-04-06 09:30:00,1.54955,1.55002,1.54933,1.54972,4292200013.0
2005-04-06 09:45:00,1.54941,1.55001,1.54929,1.54984,4584700005.0
2005-04-06 10:00:00,1.54967,1.54996,1.54921,1.54963,5242700006.0
2005-04-06 10:15:00,1.54969,1.55023,1.54949,1.54978,5550200020.0
2005-04-06 10:30:00,1.54991,1.55044,1.5496,1.55002,5580100001.0
2005-04-06 10:45:00,1.55026,1.55056,1.54981,1.55049,4763600011.0
2005-04-06 11:00:00,1.55042,1.55055,1.5498,1.55016,5425799995.0
2005-04-06 11:15:00,1.55019,1.55044,1.54955,1.54976,4769500015.0
2005-04-06 11:30:00,1.54999,1.55055,1.54967,1.55029,4852200023.0
2005-04-06 11:45:00,1.55023,1.55057,1.54969,1.55009,5143000002.0
2005-04-06 12:00:00,1.55021,1.55079,1.54992,1.55028,4921400010.0
2005-04-06 12:15:00,1.55061,1.55072,1.54982,1.5501,4823500032.0
2005-04-06 12:30:00,1.5499,1.55032,1.54967,1.54995,5329799991.0
2005-04-06 12:45:00,1.54989,1.55032,1.5496,1.54994,5195500007.0
2005-04-06 13:00:00,1.5499,1.55041,1.54975,1.55034,5300700006.0
2005-04-06 13:15:00,1.55018,1.55035,1.54952,1.55002,5019799990.0
2005-04-06 13:30:00,1.54991,1.55059,1.54974,1.55019,5220400014.0
2005-04-06 13:45:00,1.5501,1.55042,1.5496,1.5501,5358000003.0
2005-04-06 14:00:00,1.55018,1.5504,1.54961,1.55005,4683500014.0
2005-04-06 14:15:00,1.55032,1.55113,1.54998,1.5508,4682100016.0
2005-04-06 14:30:00,1.55065,1.55135,1.55057,1.55091,5310799999.0
2005-04-06 14:45:00,1.55086,1.55131,1.55053,1.55074,5082600019.0
2005-04-06 15:00:00,1.55077,1.55107,1.5505,1.55086,4736900010.0
2005-04-06 15:15:00,1.551,1.55118,1.55027,1.55048,5279400014.0
2005-04-06 15:30:00,1.55061,1.5512,1.5505,1.55076,4695799994.0
2005-04-06 15:45:00,1.5509,1.55117,1.55027,1.55079,4622700005.0
2005-04-06 16:00:00,1.5512,1.5512,1.55032,1.55078,5105400005.0
2005-04-06 16:15:00,1.55061,1.55118,1.55032,1.55083,4800899991.0
2005-04-06 16:30:00,1.55095,1.55159,1.55068,1.55102,5524999998.0
2005-04-06 16:45:00,1.55075,1.55165,1.5507,1.55104,4931000005.0
2005-04-06 17:00:00,1.55103,1.55145,1.55066,1.55095,4939500016.0
2005-04-06 17:15:00,1.55086,1.55165,1.55069,1.55146,5604900025.0
2005-04-06 17:30:00,1.55152,1.55167,1.55083,1.55139,5683100015.0
2005-04-06 17:45:00,1.55124,1.55157,1.55066,1.55157,5034300013.0
2005-04-06 18:00:00,1.55151,1.552,1.55103,1.5518,26324000012.0
2005-04-06 18:15:00,1.55129,1.5518,1.55115,1.5513,19284400042.0
2005-04-06 18:30:00,1.55132,1.55189,1.55089,1.55095,19901400024.0
2005-04-06 18:45:00,1.55082,1.55134,1.55015,1.55062,14359200021.0
2005-04-06 19:00:00,1.55065,1.55084,1.5499,1.55047,12426600001.0
2005-04-06 19:15:00,1.55037,1.55059,1.54967,1.54979,12742000019.0
2005-04-06 19:30:00,1.55017,1.55049,1.54934,1.55,12110300032.0
2005-04-06 19:45:00,1.55016,1.55043,1.54955,1.55029,11734200029.0
2005-04-06 20:00:00,1.55029,1.55045,1.54972,1.54994,7715600013.0
2005-04-06 20:15:00,1.55012,1.5507,1.54943,1.54973,12837300025.0
2005-04-06 20:30:00,1.5503,1.5505,1.54958,1.54973,11537000046.0
2005-04-06 20:45:00,1.55005,1.5504,1.54972,1.5504,16196800053.0
2005-04-06 21:00:00,1.5504,1.55054,1.54984,1.55035,11133100016.0
2005-04-06 21:15:00,1.55032,1.55109,1.54999,1.5505,12444200013.0
2005-04-06 21:30:00,1.55069,1.55114,1.55054,1.55056,11081200003.0
2005-04-06 21:45:00,1.55088,1.55109,1.55043,1.55043,11429900012.0
2005-04-06 22:00:00,1.5506,1.55122,1.55038,1.55094,7116600008.0
2005-04-06 22:15:00,1.55086,1.5515,1.55066,1.55106,6992300000.0
2005-04-06 22:30:00,1.55124,1.55151,1.55053,1.55097,8280700010.0
2005-04-06 22:45:00,1.55092,1.55151,1.55059,1.55136,5793300012.0
2005-04-06 23:00:00,1.55113,1.5517,1.55089,1.55146,4662000022.0
2005-04-06 23:15:00,1.55129,1.55162,1.55099,1.55122,4721199996.0
2005-04-06 23:30:00,1.55081,1.55172,1.55081,1.55126,5027800017.0
2005-04-06 23:45:00,1.55134,1.55166,1.55087,1.55141,5245200004.0
2005-04-07 00:00:00,1.55142,1.5516,1.55081,1.55128,4388299998.0
2005-04-07 00:15:00,1.55114,1.55151,1.55087,1.55133,5318900012.0
2005-04-07 00:30:00,1.55116,1.55156,1.55075,1.55127,5484900018.0
2005-04-07 00:45:00,1.55138,1.55156,1.55079,1.55135,5554400008.0
2005-04-07 01:00:00,1.55146,1.55156,1.5508,1.55115,5375600018.0
2005-04-07 01:15:00,1.55139,1.55161,1.55068,1.551,5772900010.0
2005-04-07 01:30:00,1.55096,1.55138,1.55063,1.55117,4947900003.0
2005-04-07 01:45:00,1.55112,1.55141,1.5507,1.55093,4538600010.0
2005-04-07 02:00:00,1.55082,1.55132,1.5505,1.55079,6159299986.0
2005-04-07 02:15:00,1.55113,1.5514,1.55053,1.55067,5351500007.0
2005-04-07 02:30:00,1.55066,1.55121,1.55037,1.55085,6166499991.0
2005-04-07 02:45:00,1.55072,1.55129,1.55056,1.55083,5754000028.0
2005-04-07 03:00:00,1.55089,1.55124,1.55017,1.55113,5492099984.0
2005-04-07 03:15:00,1.55076,1.55121,1.55047,1.55103,4817100018.0
2005-04-07 03:30:00,1.55111,1.55136,1.55064,1.55135,6109399984.0
2005-04-07 03:45:00,1.55133,1.55153,1.5508,1.55117,6013000001.0
2005-04-07 04:00:00,1.55104,1.55162,1.55076,1.55148,5065800008.0
2005-04-07 04:15:00,1.55118,1.55154,1.55093,1.55127,6174500002.0
2005-04-07 04:30:00,1.55117,1.55158,1.55096,1.55144,5567100026.0
2005-04-07 04:45:00,1.55144,1.55158,1.55085,1.55115,5799400006.0
2005-04-07 05:00:00,1.551,1.55155,1.55072,1.55132,5818500016.0
2005-04-07 05:15:00,1.55114,1.55176,1.55094,1.55123,5640899994.0
2005-04-07 05:30:00,1.55126,1.55162,1.55094,1.55147,5423300011.0
2005-04-07 05:45:00,1.55165,1.55184,1.55099,1.55155,6787299994.0
2005-04-07 06:00:00,1.55133,1.55169,1.55089,1.55162,6495300019.0
2005-04-07 06:15:00,1.5514,1.55169,1.55102,1.55119,6206599998.0
2005-04-07 06:30:00,1.551,1.55158,1.5509,1.55131,5126300002.0
2005-04-07 06:45:00,1.5514,1.55161,1.55102,1.55117,5618700003.0
2005-04-07 07:00:00,1.5512,1.55165,1.55095,1.55137,6074200008.0
2005-04-07 07:15:00,1.55128,1.55158,1.55094,1.55135,5623100025.0
2005-04-07 07:30:00,1.55129,1.55159,1.55097,1.55122,5650800042.0
2005-04-07 07:45:00,1.55125,1.55132,1.54982,1.55006,5754600027.0
2005-04-07 08:00:00,1.55015,1.55046,1.5497,1.55014,6081200015.0
2005-04-07 08:15:00,1.55042,1.551,1.54999,1.55099,5731300004.0
2005-04-07 08:30:00,1.55098,1.55101,1.54941,1.54996,5790800007.0
2005-04-07 08:45:00,1.55,1.55026,1.54935,1.55,5769600021.0
2005-04-07 09:00:00,1.54997,1.55013,1.54941,1.54965,5301800037.0
2005-04-07 09:15:00,1.54963,1.54987,1.54915,1.54942,4757000029.0
2005-04-07 09:30:00,1.5497,1.55014,1.54885,1.54973,5728199983.0
2005-04-07 09:45:00,1.54958,1.54999,1.54933,1.54966,6440900005.0
2005-04-07 10:00:00,1.54961,1.55021,1.5494,1.55004,6556200015.0
2005-04-07 10:15:00,1.54977,1.55029,1.54946,1.54999,6127199999.0
2005-04-07 10:30:00,1.54983,1.55054,1.54897,1.54933,6704200017.0
2005-04-07 10:45:00,1.54956,1.54974,1.54902,1.54923,6156600001.0
2005-04-07 11:00:00,1.5495,1.5499,1.54887,1.54954,6079500009.0
2005-04-07 11:15:00,1.54926,1.55008,1.54926,1.5496,6299400002.0
2005-04-07 11:30:00,1.54962,1.55007,1.54913,1.54962,7167799987.0
2005-04-07 11:45:00,1.54955,1.54998,1.54909,1.54936,6286900006.0
2005-04-07 12:00:00,1.54935,1.54985,1.54868,1.54938,6082899997.0
2005-04-07 12:15:00,1.54935,1.55035,1.54918,1.54992,6260800004.0
2005-04-07 12:30:00,1.55002,1.55019,1.54959,1.55007,5841199993.0
2005-04-07 12:45:00,1.55003,1.5505,1.54975,1.54998,6050600018.0
2005-04-07 13:00:00,1.54978,1.55045,1.54948,1.5502,5274000031.0
2005-04-07 13:15:00,1.55023,1.5505,1.54954,1.54985,6892800029.0
2005-04-07 13:30:00,1.54986,1.55005,1.54931,1.54971,5629400001.0
2005-04-07 13:45:00,1.54964,1.55016,1.54876,1.54876,6140700007.0
2005-04-07 14:00:00,1.54912,1.54946,1.5488,1.54901,6593199998.0
2005-04-07 14:15:00,1.54928,1.54943,1.5487,1.54907,6401499997.0
2005-04-07 14:30:00,1.54922,1.54965,1.54864,1.54896,6428500013.0
2005-04-07 14:45:00,1.54885,1.54929,1.54843,1.54888,6036400002.0
2005-04-07 15:00:00,1.54894,1.54939,1.54872,1.54917,5585799987.0
2005-04-07 15:15:00,1.5491,1.54943,1.54854,1.54866,6199700028.0
2005-04-07 15:30:00,1.54873,1.54937,1.54852,1.54881,4482300016.0
2005-04-07 15:45:00,1.54879,1.54919,1.54837,1.54851,4489099992.0
2005-04-07 16:00:00,1.54818,1.54916,1.54796,1.54871,4769300003.0
2005-04-07 16:15:00,1.54824,1.5488,1.54785,1.54863,5247399996.0
2005-04-07 16:30:00,1.54825,1.54915,1.54825,1.54881,4732199998.0
2005-04-07 16:45:00,1.54865,1.55034,1.54845,1.55034,5264300005.0
2005-04-07 17:00:00,1.55014,1.55071,1.54974,1.55056,5447999990.0
2005-04-07 17:15:00,1.55059,1.55091,1.54984,1.55044,5214799996.0
2005-04-07 17:30:00,1.55021,1.5506,1.54964,1.54994,4576800007.0
2005-04-07 17:45:00,1.54989,1.55072,1.54971,1.55063,5052000003.0
2005-04-07 18:00:00,1.55048,1.5507,1.54974,1.5501,19454600037.0
2005-04-07 18:15:00,1.55014,1.5507,1.54967,1.55002,19484500067.0
2005-04-07 18:30:00,1.54987,1.55046,1.54926,1.55001,19341300063.0
2005-04-07 18:45:00,1.55017,1.5506,1.54973,1.55028,15210599999.0
2005-04-07 19:00:00,1.54978,1.5512,1.54977,1.55098,11457200035.0
2005-04-07 19:15:00,1.55121,1.55164,1.55046,1.55117,13441799982.0
2005-04-07 19:30:00,1.5517,1.5518,1.55009,1.55094,12012600030.0
2005-04-07 19:45:00,1.55036,1.55145,1.54989,1.55006,12009100018.0
2005-04-07 20:00:00,1.5504,1.55112,1.54997,1.55057,8972700038.0
2005-04-07 20:15:00,1.55065,1.55132,1.55004,1.55104,10899199988.0
2005-04-07 20:30:00,1.5515,1.55188,1.55096,1.55109,12078400026.0
2005-04-07 20:45:00,1.55138,1.5517,1.55097,1.5515,15654000035.0
2005-04-07 21:00:00,1.5515,1.5517,1.55061,1.55141,13050500037.0
2005-04-07 21:15:00,1.55139,1.55159,1.55067,1.55113,11227600024.0
2005-04-07 21:30:00,1.55102,1.55159,1.55081,1.55123,11572700053.0
2005-04-07 21:45:00,1.55123,1.55173,1.55099,1.5513,10866299998.0
2005-04-07 22:00:00,1.55128,1.55182,1.55101,1.55141,7496900015.0
2005-04-07 22:15:00,1.55121,1.55206,1.55092,1.5516,6661600008.0
2005-04-07 22:30:00,1.55159,1.55181,1.55092,1.55129,8567600006.0
2005-04-07 22:45:00,1.55117,1.55165,1.55082,1.5512,5864800014.0
2005-04-07 23:00:00,1.55094,1.55145,1.55052,1.55115,5099999995.0
2005-04-07 23:15:00,1.55134,1.55183,1.55107,1.55152,5196200014.0
2005-04-07 23:30:00,1.5518,1.55209,1.55112,1.55154,4810700008.0
2005-04-07 23:45:00,1.55134,1.55183,1.55098,1.5513,5306700011.0
2005-04-08 00:00:00,1.55119,1.55174,1.55109,1.55119,5784800026.0
2005-04-08 00:15:00,1.55128,1.55171,1.55082,1.55124,4753100010.0
2005-04-08 00:30:00,1.55131,1.55161,1.55091,1.55131,5718800021.0
2005-04-08 00:45:00,1.55116,1.55154,1.55078,1.55113,5148100011.0
2005-04-08 01:00:00,1.55116,1.55162,1.55089,1.55141,5042199990.0
2005-04-08 01:15:00,1.55125,1.5519,1.55078,1.55099,5058200007.0
2005-04-08 01:30:00,1.55096,1.55161,1.55085,1.55133,4429200013.0
2005-04-08 01:45:00,1.55131,1.55166,1.55043,1.55083,5052800015.0
2005-04-08 02:00:00,1.55074,1.5519,1.5504,1.55166,5565100004.0
2005-04-08 02:15:00,1.55171,1.55268,1.55122,1.55136,5181700007.0
2005-04-08 02:30:00,1.55165,1.55223,1.55081,1.55154,5155100021.0
2005-04-08 02:45:00,1.55142,1.55182,1.55095,1.55145,4848100008.0
2005-04-08 03:00:00,1.55157,1.5522,1.55097,1.55143,5310999998.0
2005-04-08 03:15:00,1.55153,1.55208,1.55114,1.55177,4822400016.0
2005-04-08 03:30:00,1.55194,1.55239,1.55159,1.5518,4588200009.0
2005-04-08 03:45:00,1.552,1.55229,1.55161,1.55169,4917300021.0
2005-04-08 04:00:00,1.55203,1.5526,1.55157,1.55222,4681599999.0
2005-04-08 04:15:00,1.55233,1.55256,1.55165,1.55187,5893000005.0
2005-04-08 04:30:00,1.55201,1.55237,1.55155,1.55165,5300400009.0
2005-04-08 04:45:00,1.55168,1.55219,1.55142,1.55198,5056400014.0
2005-04-08 05:00:00,1.55182,1.55212,1.5514,1.55144,4928500006.0
2005-04-08 05:15:00,1.55176,1.55236,1.55121,1.55217,4854100005.0
2005-04-08 05:30:00,1.55217,1.55248,1.55169,1.55197,5078099998.0
2005-04-08 05:45:00,1.55188,1.55227,1.5515,1.55175,5097399989.0
2005-04-08 06:00:00,1.55185,1.55224,1.55153,1.5518,5191900025.0
2005-04-08 06:15:00,1.55195,1.55213,1.55135,1.55168,5127900003.0
2005-04-08 06:30:00,1.5517,1.55224,1.55153,1.55198,4864100019.0
2005-04-08 06:45:00,1.55198,1.5523,1.55139,1.55153,4834899994.0
2005-04-08 07:00:00,1.55167,1.55196,1.55121,1.55151,4808900005.0
2005-04-08 07:15:00,1.55143,1.55174,1.55105,1.55136,4485900019.0
2005-04-08 07:30:00,1.55145,1.55179,1.55074,1.55097,4599500004.0
2005-04-08 07:45:00,1.55099,1.5514,1.55072,1.55119,4646800011.0
2005-04-08 08:00:00,1.55133,1.55133,1.55055,1.55091,5137000010.0
2005-04-08 08:15:00,1.55099,1.55204,1.55088,1.55159,4725100021.0
2005-04-08 08:30:00,1.55138,1.5517,1.55087,1.55136,4977199999.0
2005-04-08 08:45:00,1.55137,1.5516,1.55079,1.55156,4978200008.0
2005-04-08 09:00:00,1.55155,1.55176,1.55107,1.55141,5012099998.0
2005-04-08 09:15:00,1.55142,1.55164,1.55099,1.55126,4747900024.0
2005-04-08 09:30:00,1.55125,1.5518,1.55063,1.55085,4688400012.0
2005-04-08 09:45:00,1.55075,1.55101,1.55008,1.55018,5313099994.0
2005-04-08 10:00:00,1.55012,1.55047,1.5497,1.55018,4792400005.0
2005-04-08 10:15:00,1.55035,1.55042,1.54977,1.54994,4638700017.0
2005-04-08 10:30:00,1.54979,1.55041,1.54949,1.54995,4434900003.0
2005-04-08 10:45:00,1.55004,1.55031,1.54892,1.54956,5184200021.0
2005-04-08 11:00:00,1.54953,1.54971,1.5491,1.54971,5044900009.0
2005-04-08 11:15:00,1.54951,1.55001,1.54899,1.54935,5066499992.0
2005-04-08 11:30:00,1.54938,1.54964,1.54835,1.54882,5007400007.0
2005-04-08 11:45:00,1.5489,1.54913,1.54852,1.54865,4365400007.0
2005-04-08 12:00:00,1.54881,1.54913,1.54845,1.54869,5012600014.0
2005-04-08 12:15:00,1.54902,1.54922,1.54841,1.54908,4507400003.0
2005-04-08 12:30:00,1.54868,1.54944,1.54845,1.54895,4919300010.0
2005-04-08 12:45:00,1.54898,1.54943,1.54849,1.54919,4204500004.0
2005-04-08 13:00:00,1.54888,1.54923,1.54829,1.54888,4953999996.0
2005-04-08 13:15:00,1.54867,1.54905,1.54837,1.54872,5261600004.0
2005-04-08 13:30:00,1.54867,1.54902,1.5484,1.54885,5092500014.0
2005-04-08 13:45:00,1.54895,1.54927,1.54839,1.54906,5049500027.0
2005-04-08 14:00:00,1.5491,1.54998,1.54882,1.54977,4613600011.0
2005-04-08 14:15:00,1.54999,1.55039,1.54945,1.55038,4843400002.0
2005-04-08 14:30:00,1.55033,1.55034,1.54908,1.54925,5801800033.0
2005-04-08 14:45:00,1.54957,1.54977,1.54909,1.54924,4791800008.0
2005-04-08 15:00:00,1.54933,1.54964,1.54789,1.54827,5124300032.0
2005-04-08 15:15:00,1.54841,1.54918,1.54812,1.54887,5012499991.0
2005-04-08 15:30:00,1.54903,1.54956,1.54866,1.54918,4633400000.0
2005-04-08 15:45:00,1.54918,1.54959,1.54863,1.54934,5013800010.0
2005-04-08 16:00:00,1.54921,1.54966,1.54853,1.54901,4767000018.0
2005-04-08 16:15:00,1.54846,1.54934,1.54846,1.54934,5162100035.0
2005-04-08 16:30:00,1.54915,1.54945,1.5482,1.54831,4838100002.0
2005-04-08 16:45:00,1.54824,1.54883,1.54788,1.5486,4787200036.0
2005-04-08 17:00:00,1.54849,1.54882,1.54774,1.5485,5645999991.0
2005-04-08 17:15:00,1.54858,1.54963,1.54799,1.54932,5154700012.0
2005-04-08 17:30:00,1.5491,1.54976,1.54762,1.5478,5150300024.0
2005-04-08 17:45:00,1.54784,1.54869,1.54684,1.54718,5408900025.0
2005-04-08 18:00:00,1.5472,1.5481,1.54695,1.5477,23307000133.0
2005-04-08 18:15:00,1.54749,1.54874,1.54723,1.54824,19883700024.0
2005-04-08 18:30:00,1.54821,1.54854,1.54717,1.54738,21245900043.0
2005-04-08 18:45:00,1.54728,1.54778,1.54673,1.54756,14360600032.0
2005-04-08 19:00:00,1.54744,1.54859,1.54718,1.54832,13383200008.0
2005-04-08 19:15:00,1.54838,1.54867,1.54775,1.54787,11975100054.0
2005-04-08 19:30:00,1.54821,1.54851,1.54781,1.54804,11925400014.0
2005-04-08 19:45:00,1.54799,1.54854,1.5478,1.54833,11573500028.0
2005-04-08 20:00:00,1.54859,1.54874,1.54725,1.54743,9272500011.0
2005-04-08 20:15:00,1.54783,1.5484,1.54742,1.54759,11290600016.0
2005-04-08 20:30:00,1.5481,1.5482,1.54732,1.54775,11245200042.0
2005-04-08 20:45:00,1.54781,1.5483,1.54736,1.5482,17611299982.0
2005-04-08 21:00:00,1.5482,1.54868,1.5479,1.54853,12846099996.0
2005-04-08 21:15:00,1.54848,1.5488,1.54787,1.5483,14892700028.0
2005-04-08 21:30:00,1.54776,1.54869,1.54774,1.54818,9810400012.0
2005-04-08 21:45:00,1.54826,1.54897,1.54803,1.54858,11314500009.0
2005-04-08 22:00:00,1.54822,1.54913,1.54807,1.54853,6884000017.0
2005-04-08 22:15:00,1.5484,1.54902,1.54799,1.5488,7217800024.0
2005-04-08 22:30:00,1.54849,1.54902,1.54779,1.54809,8218600014.0
2005-04-08 22:45:00,1.54822,1.54845,1.54745,1.54765,6025500015.0
2005-04-10 23:00:00,1.5476,1.54862,1.54711,1.5476,5890800000.0
2005-04-10 23:15:00,1.54764,1.54783,1.54723,1.54758,5730500001.0
2005-04-10 23:30:00,1.5474,1.54805,1.54704,1.54738,5930500027.0
2005-04-10 23:45:00,1.54732,1.54759,1.54659,1.54719,6018900012.0
2005-04-11 00:00:00,1.54705,1.54757,1.5467,1.5472,6109199996.0
2005-04-11 00:15:00,1.54715,1.54771,1.54671,1.54715,6667300015.0
2005-04-11 00:30:00,1.54727,1.54752,1.54671,1.54696,6142000018.0
2005-04-11 00:45:00,1.54712,1.54771,1.5467,1.54767,6296300017.0
2005-04-11 01:00:00,1.54743,1.54785,1.54709,1.54735,6536800020.0
2005-04-11 01:15:00,1.54744,1.54824,1.5468,1.54787,6748099999.0
2005-04-11 01:30:00,1.54772,1.5482,1.54739,1.54768,6229600006.0
2005-04-11 01:45:00,1.54766,1.54832,1.54726,1.54766,5593899997.0
2005-04-11 02:00:00,1.54749,1.54823,1.54719,1.54743,5236500010.0
2005-04-11 02:15:00,1.5476,1.54812,1.54709,1.54786,4805900011.0
2005-04-11 02:30:00,1.54806,1.54822,1.54731,1.54735,6175799997.0
2005-04-11 02:45:00,1.54769,1.54815,1.54718,1.54733,4785100020.0
2005-04-11 03:00:00,1.54774,1.54809,1.54711,1.54778,5328299982.0
2005-04-11 03:15:00,1.54748,1.54807,1.5472,1.54762,5454099989.0
2005-04-11 03:30:00,1.54744,1.54801,1.54736,1.54773,4954700015.0
2005-04-11 03:45:00,1.54773,1.5479,1.54708,1.54741,5099800010.0
2005-04-11 04:00:00,1.54785,1.54822,1.54732,1.54785,5047199996.0
2005-04-11 04:15:00,1.54749,1.54841,1.54733,1.54773,4953900002.0
2005-04-11 04:30:00,1.54795,1.54858,1.54751,1.54806,5370300008.0
2005-04-11 04:45:00,1.5479,1.54832,1.54748,1.5477,5117700000.0
2005-04-11 05:00:00,1.54776,1.54842,1.54746,1.54816,4750900011.0
2005-04-11 05:15:00,1.5481,1.54852,1.54757,1.54814,4828300000.0
2005-04-11 05:30:00,1.54812,1.54849,1.54747,1.54821,4439900005.0
2005-04-11 05:45:00,1.54794,1.5489,1.54783,1.54818,5421200016.0
2005-04-11 06:00:00,1.54808,1.54896,1.54789,1.54871,5201300000.0
2005-04-11 06:15:00,1.5483,1.54906,1.5483,1.54868,5030300005.0
2005-04-11 06:30:00,1.54857,1.54921,1.54827,1.54851,4617500001.0
2005-04-11 06:45:00,1.54868,1.5491,1.54798,1.54888,4887200020.0
2005-04-11 07:00:00,1.5487,1.54916,1.54842,1.54874,4929799995.0
2005-04-11 07:15:00,1.54884,1.54916,1.5486,1.54883,4807900007.0
2005-04-11 07:30:00,1.5487,1.54972,1.54844,1.54925,5134800031.0
2005-04-11 07:45:00,1.54931,1.54963,1.54877,1.54889,5077700009.0
2005-04-11 08:00:00,1.54928,1.54939,1.54822,1.54822,5109500011.0
2005-04-11 08:15:00,1.54854,1.54892,1.54805,1.54857,4976500003.0
2005-04-11 08:30:00,1.5485,1.54909,1.54832,1.54884,5579100000.0
2005-04-11 08:45:00,1.54895,1.54895,1.54817,1.54843,5559300031.0
2005-04-11 09:00:00,1.54831,1.5487,1.5478,1.54829,4332699996.0
2005-04-11 09:15:00,1.54849,1.54886,1.54819,1.54844,5441700033.0
2005-04-11 09:30:00,1.5486,1.54908,1.54826,1.54859,4674900006.0
2005-04-11 09:45:00,1.54871,1.54892,1.54796,1.54831,5226400001.0
2005-04-11 10:00:00,1.54825,1.54854,1.54758,1.54823,4877000011.0
2005-04-11 10:15:00,1.548,1.54839,1.54753,1.54784,4873399999.0
2005-04-11 10:30:00,1.54796,1.54822,1.54727,1.54778,5069800009.0
2005-04-11 10:45:00,1.54773,1.54802,1.5474,1.54769,5246200012.0
2005-04-11 11:00:00,1.54777,1.54808,1.5474,1.54776,5133200003.0
2005-04-11 11:15:00,1.54783,1.54824,1.54756,1.54799,4868700005.0
2005-04-11 11:30:00,1.54798,1.54844,1.5477,1.54815,5094400001.0
2005-04-11 11:45:00,1.54834,1.54839,1.54722,1.54763,5170499999.0
2005-04-11 12:00:00,1.5478,1.54806,1.54706,1.54759,5239400014.0
2005-04-11 12:15:00,1.54764,1.54792,1.54727,1.5475,4783699986.0
2005-04-11 12:30:00,1.54733,1.54874,1.54733,1.54816,5141700014.0
2005-04-11 12:45:00,1.54831,1.54958,1.54792,1.54916,5150700024.0
2005-04-11 13:00:00,1.54908,1.54926,1.54844,1.54874,4964800014.0
2005-04-11 13:15:00,1.54862,1.54915,1.54801,1.54821,4871200000.0
2005-04-11 13:30:00,1.54832,1.54855,1.54755,1.54786,4551100006.0
2005-04-11 13:45:00,1.54793,1.54824,1.54762,1.54801,5033999997.0
2005-04-11 14:00:00,1.54805,1.54863,1.54744,1.5485,4792600015.0
2005-04-11 14:15:00,1.54818,1.54847,1.54758,1.54824,4824400008.0
2005-04-11 14:30:00,1.54827,1.54869,1.54783,1.54818,5364700006.0
2005-04-11 14:45:00,1.54818,1.54905,1.54793,1.54888,4830700016.0
2005-04-11 15:00:00,1.54905,1.54916,1.54838,1.54898,5723500009.0
2005-04-11 15:15:00,1.5489,1.54911,1.54838,1.54863,4863300018.0
2005-04-11 15:30:00,1.54865,1.54919,1.54835,1.54894,4897900004.0
2005-04-11 15:45:00,1.54891,1.54922,1.54837,1.54862,4495699999.0
2005-04-11 16:00:00,1.54886,1.54915,1.54815,1.54881,5332200008.0
2005-04-11 16:15:00,1.54875,1.54906,1.54832,1.54877,5217700023.0
2005-04-11 16:30:00,1.54843,1.54881,1.54806,1.54861,5152400012.0
2005-04-11 16:45:00,1.54862,1.54882,1.54788,1.54857,5060500008.0
2005-04-11 17:00:00,1.54842,1.54914,1.54832,1.54894,4522500007.0
2005-04-11 17:15:00,1.549,1.54924,1.54819,1.54871,4743500011.0
2005-04-11 17:30:00,1.54841,1.54884,1.54777,1.54823,4812900019.0
2005-04-11 17:45:00,1.5481,1.54832,1.54757,1.54799,4827700008.0
2005-04-11 18:00:00,1.54786,1.5484,1.54686,1.5475,22814300177.0
2005-04-11 18:15:00,1.54721,1.54752,1.54679,1.54706,20458000024.0
2005-04-11 18:30:00,1.54736,1.54743,1.54609,1.54637,20959599968.0
2005-04-11 18:45:00,1.54636,1.54698,1.54602,1.54665,14847800033.0
2005-04-11 19:00:00,1.54647,1.54764,1.54634,1.54749,13137800016.0
2005-04-11 19:15:00,1.54742,1.54779,1.54679,1.5471,12736300024.0
2005-04-11 19:30:00,1.5475,1.5476,1.54663,1.54685,13621600040.0
2005-04-11 19:45:00,1.54686,1.54742,1.54656,1.54691,11747200035.0
2005-04-11 20:00:00,1.54662,1.54766,1.54661,1.54728,8725000015.0
2005-04-11 20:15:00,1.54731,1.54803,1.5467,1.54774,11605000005.0
2005-04-11 20:30:00,1.548,1.548,1.54678,1.54739,12480100038.0
2005-04-11 20:45:00,1.54737,1.5481,1.54683,1.5481,13884300042.0
2005-04-11 21:00:00,1.548,1.54836,1.54746,1.54804,12673700020.0
2005-04-11 21:15:00,1.54815,1.5486,1.54787,1.54799,12992700024.0
2005-04-11 21:30:00,1.54797,1.54879,1.54771,1.548,11600399987.0
2005-04-11 21:45:00,1.54812,1.54859,1.54778,1.54794,12336700023.0
2005-04-11 22:00:00,1.54807,1.54832,1.54762,1.54811,7253800018.0
2005-04-11 22:15:00,1.54797,1.54836,1.54744,1.54793,7450000051.0
2005-04-11 22:30:00,1.54763,1.54815,1.5472,1.54735,8975400014.0
2005-04-11 22:45:00,1.5475,1.54843,1.54719,1.54796,5813999991.0
2005-04-11 23:00:00,1.54791,1.54855,1.54757,1.54793,4240099998.0
2005-04-11 23:15:00,1.54795,1.54853,1.54772,1.54813,4666599989.0
2005-04-11 23:30:00,1.54812,1.54861,1.54767,1.54822,4184499996.0
2005-04-11 23:45:00,1.54821,1.54847,1.54785,1.54838,4695500002.0
2005-04-12 00:00:00,1.5482,1.5484,1.54767,1.54807,5248100020.0
2005-04-12 00:15:00,1.54812,1.54873,1.54773,1.5482,4495300017.0
2005-04-12 00:30:00,1.54812,1.54854,1.54777,1.54823,5168099998.0
2005-04-12 00:45:00,1.54814,1.54846,1.5477,1.54806,4989800026.0
2005-04-12 01:00:00,1.54817,1.54822,1.54736,1.54792,5220400015.0
2005-04-12 01:15:00,1.548,1.54823,1.54726,1.54801,4655999996.0
2005-04-12 01:30:00,1.54802,1.54823,1.54758,1.54793,5325400013.0
2005-04-12 01:45:00,1.54792,1.5481,1.54757,1.54787,5243499985.0
2005-04-12 02:00:00,1.54783,1.54813,1.54752,1.54795,5062100016.0
2005-04-12 02:15:00,1.54783,1.54811,1.54746,1.54772,5258399990.0
2005-04-12 02:30:00,1.54768,1.54818,1.54745,1.54766,5452199988.0
2005-04-12 02:45:00,1.54761,1.54803,1.5474,1.54756,4996300005.0
2005-04-12 03:00:00,1.54763,1.5479,1.54729,1.54768,4639300007.0
2005-04-12 03:15:00,1.54763,1.54795,1.54703,1.5471,4699699999.0
2005-04-12 03:30:00,1.5473,1.54759,1.54692,1.54745,5063800010.0
2005-04-12 03:45:00,1.54713,1.5476,1.54685,1.54713,5055500011.0
2005-04-12 04:00:00,1.54731,1.5479,1.54712,1.54755,5013200008.0
2005-04-12 04:15:00,1.54746,1.54785,1.54725,1.54759,4696699993.0
2005-04-12 04:30:00,1.54745,1.54804,1.54723,1.54761,4965700012.0
2005-04-12 04:45:00,1.54762,1.54802,1.54725,1.54755,4499300024.0
2005-04-12 05:00:00,1.54755,1.548,1.54718,1.54758,4715600025.0
2005-04-12 05:15:00,1.54758,1.54801,1.54712,1.54751,4464699997.0
2005-04-12 05:30:00,1.54743,1.54796,1.54725,1.5478,5300900002.0
2005-04-12 05:45:00,1.5478,1.54802,1.54736,1.54771,5062599994.0
2005-04-12 06:00:00,1.54768,1.54822,1.54728,1.54769,4483599998.0
2005-04-12 06:15:00,1.54808,1.54826,1.54762,1.54817,4267800002.0
2005-04-12 06:30:00,1.54802,1.54826,1.54755,1.54806,4694000008.0
2005-04-12 06:45:00,1.54798,1.54832,1.54752,1.54805,4869300002.0
2005-04-12 07:00:00,1.54775,1.54822,1.54766,1.54782,4855400008.0
2005-04-12 07:15:00,1.54809,1.54847,1.54775,1.5482,4651700015.0
2005-04-12 07:30:00,1.54796,1.54833,1.54752,1.54774,4661100000.0
2005-04-12 07:45:00,1.54789,1.54824,1.54764,1.54797,4830200004.0
2005-04-12 08:00:00,1.54784,1.54859,1.54761,1.54802,5823900018.0
2005-04-12 08:15:00,1.54814,1.54875,1.54791,1.54841,6000900012.0
2005-04-12 08:30:00,1.54832,1.5488,1.548,1.54813,4998900007.0
2005-04-12 08:45:00,1.54822,1.54832,1.54742,1.54795,4509400015.0
2005-04-12 09:00:00,1.54801,1.54821,1.54758,1.548,4851100014.0
2005-04-12 09:15:00,1.54802,1.54847,1.5479,1.54795,5303500027.0
2005-04-12 09:30:00,1.54808,1.54864,1.54794,1.54813,5285700002.0
2005-04-12 09:45:00,1.54829,1.5485,1.54788,1.54836,5078900004.0
2005-04-12 10:00:00,1.5482,1.54872,1.54797,1.54844,5137800018.0
2005-04-12 10:15:00,1.54843,1.54872,1.54801,1.54838,4214200017.0
2005-04-12 10:30:00,1.54807,1.54842,1.54745,1.54814,5082899990.0
2005-04-12 10:45:00,1.54809,1.54861,1.54778,1.54815,4588600017.0
2005-04-12 11:00:00,1.54822,1.54846,1.5477,1.54798,4766299995.0
2005-04-12 11:15:00,1.54812,1.54841,1.5478,1.54811,4684700017.0
2005-04-12 11:30:00,1.54767,1.54838,1.54753,1.54824,5083600003.0
2005-04-12 11:45:00,1.54825,1.54856,1.54761,1.54809,4764200012.0
2005-04-12 12:00:00,1.54823,1.54876,1.54777,1.5483,4449300013.0
2005-04-12 12:15:00,1.54845,1.54856,1.54781,1.54821,5455100010.0
2005-04-12 12:30:00,1.54836,1.54843,1.54728,1.54766,5063000003.0
2005-04-12 12:45:00,1.54777,1.54844,1.54741,1.5483,4678600002.0
2005-04-12 13:00:00,1.54827,1.54855,1.54775,1.54823,4899800002.0
2005-04-12 13:15:00,1.5483,1.54895,1.54788,1.54888,5162300009.0
2005-04-12 13:30:00,1.54883,1.54906,1.54836,1.54871,4860100001.0
2005-04-12 13:45:00,1.5489,1.54909,1.5482,1.54882,5530500007.0
2005-04-12 14:00:00,1.54897,1.54919,1.54831,1.54897,4892700015.0
2005-04-12 14:15:00,1.54873,1.54912,1.54836,1.54893,5742200013.0
2005-04-12 14:30:00,1.54875,1.5495,1.54784,1.5491,5295600005.0
2005-04-12 14:45:00,1.54908,1.5506,1.54879,1.5501,5071199996.0
2005-04-12 15:00:00,1.5503,1.55044,1.54969,1.55,5835100007.0
2005-04-12 15:15:00,1.55003,1.55032,1.54962,1.54977,5796700022.0
2005-04-12 15:30:00,1.5499,1.55088,1.54969,1.54989,5360499994.0
2005-04-12 15:45:00,1.54968,1.55056,1.54955,1.55036,4487199997.0
2005-04-12 16:00:00,1.55032,1.55068,1.54994,1.55006,4723700014.0
2005-04-12 16:15:00,1.55001,1.5503,1.54951,1.54988,4742400014.0
2005-04-12 16:30:00,1.54992,1.5501,1.54937,1.5498,3910100008.0
2005-04-12 16:45:00,1.54974,1.55018,1.54934,1.55008,4584100006.0
2005-04-12 17:00:00,1.55013,1.55013,1.5491,1.54925,4410400017.0
2005-04-12 17:15:00,1.54918,1.5498,1.54912,1.54979,3943199993.0
2005-04-12 17:30:00,1.5497,1.55021,1.54871,1.549,4155000011.0
2005-04-12 17:45:00,1.54908,1.54946,1.54877,1.54912,4072500000.0
2005-04-12 18:00:00,1.54917,1.5499,1.54912,1.5496,22519000105.0
2005-04-12 18:15:00,1.54928,1.54991,1.54887,1.54907,18147800035.0
2005-04-12 18:30:00,1.54917,1.5494,1.54876,1.54889,21578899954.0
2005-04-12 18:45:00,1.54895,1.54964,1.54876,1.54902,13337400046.0
2005-04-12 19:00:00,1.54902,1.54921,1.54861,1.54885,13539800002.0
2005-04-12 19:15:00,1.54885,1.54945,1.54857,1.54857,12900800014.0
2005-04-12 19:30:00,1.549,1.54922,1.54847,1.54894,13551200000.0
2005-04-12 19:45:00,1.54906,1.54961,1.54874,1.54897,11154800011.0
2005-04-12 20:00:00,1.54923,1.54924,1.54837,1.54887,8705900021.0
2005-04-12 20:15:00,1.5489,1.5493,1.54799,1.54812,11184400015.0
2005-04-12 20:30:00,1.5484,1.54907,1.54823,1.54894,11783000014.0
2005-04-12 20:45:00,1.54874,1.54919,1.5482,1.5484,15298400031.0
2005-04-12 21:00:00,1.5484,1.549,1.5479,1.54828,12727899996.0
2005-04-12 21:15:00,1.54845,1.54853,1.54787,1.54832,11274400027.0
2005-04-12 21:30:00,1.54825,1.54862,1.54809,1.54826,10749499978.0
2005-04-12 21:45:00,1.54839,1.549,1.54811,1.549,11507100021.0
2005-04-12 22:00:00,1.54833,1.54903,1.54812,1.54855,5596300028.0
2005-04-12 22:15:00,1.54856,1.54891,1.54822,1.54875,6668000020.0
2005-04-12 22:30:00,1.54865,1.54915,1.54841,1.54863,7006400006.0
2005-04-12 22:45:00,1.54876,1.54901,1.54833,1.54872,5089400010.0
2005-04-12 23:00:00,1.54865,1.54905,1.54831,1.54874,4390600020.0
2005-04-12 23:15:00,1.54848,1.54905,1.5484,1.54873,3001800003.0
2005-04-12 23:30:00,1.54866,1.54893,1.5483,1.54875,3937400000.0
2005-04-12 23:45:00,1.54869,1.54945,1.54835,1.54913,3632000015.0
2005-04-13 00:00:00,1.54911,1.54925,1.54845,1.54884,3381000014.0
2005-04-13 00:15:00,1.54876,1.5491,1.54828,1.54874,3304800024.0
2005-04-13 00:30:00,1.54877,1.54904,1.54808,1.54882,3579800001.0
2005-04-13 00:45:00,1.54885,1.54903,1.54832,1.54881,4178200018.0
2005-04-13 01:00:00,1.54857,1.54906,1.54833,1.54877,4319200031.0
2005-04-13 01:15:00,1.54888,1.54897,1.54841,1.54853,2565399986.0
2005-04-13 01:30:00,1.54857,1.5488,1.5482,1.54872,3382700013.0
2005-04-13 01:45:00,1.54882,1.54911,1.54839,1.54909,3390299999.0
2005-04-13 02:00:00,1.54906,1.54919,1.54816,1.54855,4002100012.0
2005-04-13 02:15:00,1.54854,1.54897,1.54824,1.5486,3811899992.0
2005-04-13 02:30:00,1.5485,1.54886,1.54809,1.54825,3888000013.0
2005-04-13 02:45:00,1.54832,1.5486,1.54771,1.54857,3643700002.0
2005-04-13 03:00:00,1.54858,1.54858,1.54789,1.54827,3572100010.0
2005-04-13 03:15:00,1.54826,1.54857,1.54771,1.54838,3191900009.0
2005-04-13 03:30:00,1.54828,1.54841,1.54776,1.54811,4238400022.0
2005-04-13 03:45:00,1.54817,1.54829,1.54729,1.54777,3969899997.0
2005-04-13 04:00:00,1.54779,1.54787,1.54688,1.54747,4312500015.0
2005-04-13 04:15:00,1.54747,1.54768,1.5469,1.54732,3697200018.0
2005-04-13 04:30:00,1.54719,1.5475,1.54679,1.54733,3009499988.0
2005-04-13 04:45:00,1.54711,1.54751,1.54684,1.54706,4234600000.0
2005-04-13 05:00:00,1.5473,1.54769,1.54685,1.54744,3948500016.0
2005-04-13 05:15:00,1.54743,1.54763,1.54702,1.54747,3251100013.0
2005-04-13 05:30:00,1.5475,1.54808,1.5473,1.54765,3974900001.0
2005-04-13 05:45:00,1.54765,1.54786,1.54712,1.54752,4800800029.0
2005-04-13 06:00:00,1.54763,1.5479,1.54704,1.54756,4119500007.0
2005-04-13 06:15:00,1.54753,1.54793,1.54721,1.54793,4579100002.0
2005-04-13 06:30:00,1.54792,1.548,1.54731,1.54745,3540999998.0
2005-04-13 06:45:00,1.5476,1.5479,1.54736,1.54789,4170900017.0
2005-04-13 07:00:00,1.54788,1.54795,1.5473,1.54771,3485800003.0
2005-04-13 07:15:00,1.54766,1.54784,1.54719,1.54764,3680500020.0
2005-04-13 07:30:00,1.54765,1.54839,1.54747,1.54794,3608300004.0
2005-04-13 07:45:00,1.54804,1.54834,1.54793,1.5483,3082600000.0
2005-04-13 08:00:00,1.54818,1.54845,1.54775,1.54791,4530599999.0
2005-04-13 08:15:00,1.54812,1.54828,1.54735,1.54793,3191000006.0
2005-04-13 08:30:00,1.54784,1.54797,1.54708,1.5473,3660000016.0
2005-04-13 08:45:00,1.54727,1.54773,1.54687,1.54739,4665799987.0
2005-04-13 09:00:00,1.54735,1.54764,1.54705,1.54759,3660300006.0
2005-04-13 09:15:00,1.54754,1.54771,1.54715,1.54734,4267399988.0
2005-04-13 09:30:00,1.54751,1.54767,1.54706,1.54743,3685400003.0
2005-04-13 09:45:00,1.54744,1.54767,1.54709,1.5475,3638599996.0
2005-04-13 10:00:00,1.54758,1.5477,1.54722,1.54754,4819899993.0
2005-04-13 10:15:00,1.54757,1.54767,1.5472,1.54738,4496500012.0
2005-04-13 10:30:00,1.54741,1.54792,1.54735,1.54763,4919700010.0
2005-04-13 10:45:00,1.54802,1.5482,1.54757,1.54795,4195900011.0
2005-04-13 11:00:00,1.54822,1.54823,1.5477,1.54807,3927499993.0
2005-04-13 11:15:00,1.5483,1.54855,1.54789,1.54789,5242599993.0
2005-04-13 11:30:00,1.54823,1.54866,1.54796,1.54814,4266600000.0
2005-04-13 11:45:00,1.54826,1.54835,1.54762,1.54787,5036899996.0
2005-04-13 12:00:00,1.54799,1.54826,1.54774,1.54799,4093500010.0
2005-04-13 12:15:00,1.54817,1.5483,1.54786,1.54804,3488100003.0
2005-04-13 12:30:00,1.54811,1.54833,1.5478,1.54807,3921299995.0
2005-04-13 12:45:00,1.54809,1.54861,1.54765,1.54833,4601699994.0
2005-04-13 13:00:00,1.54869,1.54942,1.54832,1.54895,4648600031.0
2005-04-13 13:15:00,1.54915,1.54979,1.54762,1.54932,4422899997.0
2005-04-13 13:30:00,1.54953,1.54975,1.54905,1.54938,4671700023.0
2005-04-13 13:45:00,1.54936,1.54973,1.54904,1.54967,4583800007.0
2005-04-13 14:00:00,1.54958,1.55,1.54924,1.54955,4213300000.0
2005-04-13 14:15:00,1.54982,1.55009,1.5494,1.54967,4676400022.0
2005-04-13 14:30:00,1.5497,1.55066,1.54949,1.55048,5013000003.0
2005-04-13 14:45:00,1.55048,1.55185,1.55022,1.55114,5283399999.0
2005-04-13 15:00:00,1.55131,1.55212,1.55099,1.55116,4762200004.0
2005-04-13 15:15:00,1.55115,1.5515,1.55095,1.551,4662499995.0
2005-04-13 15:30:00,1.55112,1.55157,1.55081,1.55118,3808800000.0
2005-04-13 15:45:00,1.55115,1.55142,1.55067,1.55098,4530200014.0
2005-04-13 16:00:00,1.551,1.55107,1.55043,1.55066,3967899996.0
2005-04-13 16:15:00,1.55027,1.55092,1.55024,1.55061,4524299990.0
2005-04-13 16:30:00,1.55045,1.55095,1.55026,1.55059,4568399987.0
2005-04-13 16:45:00,1.55045,1.55084,1.55035,1.5506,4046200007.0
2005-04-13 17:00:00,1.55046,1.55137,1.55005,1.55035,4224700023.0
2005-04-13 17:15:00,1.55026,1.55046,1.54939,1.5497,4417200005.0
2005-04-13 17:30:00,1.54962,1.55007,1.54882,1.54947,4198900012.0
2005-04-13 17:45:00,1.54955,1.55006,1.54908,1.54972,3803999996.0
2005-04-13 18:00:00,1.54995,1.5509,1.54981,1.55018,20897499991.0
2005-04-13 18:15:00,1.55029,1.55054,1.55004,1.55006,16413900006.0
2005-04-13 18:30:00,1.55009,1.55053,1.54956,1.54972,18678200026.0
2005-04-13 18:45:00,1.54992,1.55028,1.54957,1.54972,13697000041.0
2005-04-13 19:00:00,1.54986,1.55017,1.54944,1.54965,12429700029.0
2005-04-13 19:15:00,1.54972,1.54981,1.5493,1.54935,13615300072.0
2005-04-13 19:30:00,1.5497,1.55009,1.54918,1.54948,12763600019.0
2005-04-13 19:45:00,1.54956,1.54987,1.54937,1.54985,11125600040.0
2005-04-13 20:00:00,1.54988,1.54993,1.54934,1.54962,8855199980.0
2005-04-13 20:15:00,1.54964,1.55018,1.54946,1.55008,12747100041.0
2005-04-13 20:30:00,1.5501,1.5503,1.5497,1.54977,10828100027.0
2005-04-13 20:45:00,1.54984,1.55022,1.54964,1.5501,16409500061.0
2005-04-13 21:00:00,1.5499,1.5501,1.54954,1.54975,13530500015.0
2005-04-13 21:15:00,1.54981,1.55002,1.54935,1.54947,11608400013.0
2005-04-13 21:30:00,1.54977,1.55008,1.54947,1.54987,10693200023.0
2005-04-13 21:45:00,1.54975,1.54995,1.54935,1.5496,12335700008.0
2005-04-13 22:00:00,1.54962,1.54985,1.5493,1.54967,6770200015.0
2005-04-13 22:15:00,1.54973,1.54991,1.54909,1.54922,7077900012.0
2005-04-13 22:30:00,1.54913,1.5496,1.54893,1.54906,7642000013.0
2005-04-13 22:45:00,1.54925,1.54968,1.54892,1.54902,5632500013.0
2005-04-13 23:00:00,1.54891,1.54988,1.54891,1.54941,4876899996.0
2005-04-13 23:15:00,1.54952,1.54964,1.54894,1.5494,3933400022.0
2005-04-13 23:30:00,1.54939,1.54979,1.54902,1.54944,3254700030.0
2005-04-13 23:45:00,1.54938,1.54962,1.54915,1.54929,2843600005.0
2005-04-14 00:00:00,1.54923,1.54973,1.54896,1.54936,3488200017.0
2005-04-14 00:15:00,1.54927,1.5498,1.549,1.5493,3555200014.0
2005-04-14 00:30:00,1.54933,1.54968,1.54898,1.54914,3470699997.0
2005-04-14 00:45:00,1.54937,1.5496,1.54915,1.54931,3891700018.0
2005-04-14 01:00:00,1.54932,1.54958,1.54904,1.54955,4031399992.0
2005-04-14 01:15:00,1.54948,1.54962,1.54904,1.54953,3418600005.0
2005-04-14 01:30:00,1.54935,1.54957,1.54909,1.54955,3419100007.0
2005-04-14 01:45:00,1.54955,1.54964,1.54912,1.54938,2714300020.0
2005-04-14 02:00:00,1.54941,1.55004,1.549,1.54925,3618900008.0
2005-04-14 02:15:00,1.54914,1.54928,1.54877,1.54925,3054600001.0
2005-04-14 02:30:00,1.5491,1.54952,1.5489,1.54921,3443300004.0
2005-04-14 02:45:00,1.54922,1.54971,1.54904,1.5492,3219900005.0
2005-04-14 03:00:00,1.5492,1.54944,1.54896,1.5492,3262500002.0
2005-04-14 03:15:00,1.54914,1.54953,1.54866,1.5491,3178199993.0
2005-04-14 03:30:00,1.54896,1.54972,1.54896,1.54962,3537999989.0
2005-04-14 03:45:00,1.54968,1.55009,1.54926,1.54934,4484900027.0
2005-04-14 04:00:00,1.54948,1.55066,1.54944,1.5503,4085100004.0
2005-04-14 04:15:00,1.55039,1.55052,1.5499,1.5501,3509599999.0
2005-04-14 04:30:00,1.55008,1.55033,1.54969,1.55004,2764900008.0
2005-04-14 04:45:00,1.54983,1.55066,1.54976,1.55036,4712599998.0
2005-04-14 05:00:00,1.55047,1.55062,1.55009,1.5502,3475500004.0
2005-04-14 05:15:00,1.55033,1.55055,1.54982,1.55004,3931100002.0
2005-04-14 05:30:00,1.5504,1.55067,1.54996,1.5503,3892300000.0
2005-04-14 05:45:00,1.55043,1.55058,1.54996,1.55018,5057700015.0
2005-04-14 06:00:00,1.5505,1.55085,1.54998,1.55053,4149799993.0
2005-04-14 06:15:00,1.55047,1.55105,1.55043,1.55092,4193499996.0
2005-04-14 06:30:00,1.55105,1.55117,1.55081,1.55093,3183499998.0
2005-04-14 06:45:00,1.5511,1.55138,1.55073,1.55105,4156000015.0
2005-04-14 07:00:00,1.55104,1.55175,1.55101,1.55146,3836100012.0
2005-04-14 07:15:00,1.55149,1.55165,1.55053,1.55129,4145300007.0
2005-04-14 07:30:00,1.5514,1.55168,1.55098,1.55153,3793299995.0
2005-04-14 07:45:00,1.55148,1.55175,1.55125,1.55154,2948400003.0
2005-04-14 08:00:00,1.55162,1.55197,1.5507,1.55125,4524999991.0
2005-04-14 08:15:00,1.55135,1.55157,1.55111,1.55129,3877300010.0
2005-04-14 08:30:00,1.55132,1.55212,1.55108,1.55186,4203099994.0
2005-04-14 08:45:00,1.55195,1.55207,1.55129,1.55171,3987900001.0
2005-04-14 09:00:00,1.55165,1.55205,1.55135,1.5516,4100200015.0
2005-04-14 09:15:00,1.55145,1.55195,1.55133,1.55138,3878999996.0
2005-04-14 09:30:00,1.55153,1.55201,1.55134,1.55143,3944799998.0
2005-04-14 09:45:00,1.55154,1.55192,1.55137,1.55153,4056500002.0
2005-04-14 10:00:00,1.55167,1.55207,1.55137,1.55177,4368800003.0
2005-04-14 10:15:00,1.55176,1.55188,1.55142,1.55158,4288000024.0
2005-04-14 10:30:00,1.55152,1.55209,1.55143,1.55194,3865299978.0
2005-04-14 10:45:00,1.55195,1.55248,1.55168,1.55248,4521899999.0
2005-04-14 11:00:00,1.55248,1.55285,1.55218,1.55259,3754599991.0
2005-04-14 11:15:00,1.55249,1.55264,1.55193,1.55236,4572199994.0
2005-04-14 11:30:00,1.55258,1.55373,1.55231,1.55311,4542900005.0
2005-04-14 11:45:00,1.55316,1.55408,1.55266,1.55316,4683199992.0
2005-04-14 12:00:00,1.55343,1.55363,1.55303,1.55325,3881200007.0
2005-04-14 12:15:00,1.55329,1.5542,1.55321,1.55401,4616600012.0
2005-04-14 12:30:00,1.55423,1.55436,1.55345,1.55361,4148900015.0
2005-04-14 12:45:00,1.55367,1.55411,1.55333,1.55391,4162500009.0
2005-04-14 13:00:00,1.55412,1.55432,1.55378,1.55392,3854300023.0
2005-04-14 13:15:00,1.55412,1.55479,1.55384,1.55413,4527000008.0
2005-04-14 13:30:00,1.55428,1.55452,1.55391,1.55424,4393299994.0
2005-04-14 13:45:00,1.55437,1.55454,1.55402,1.5542,4793300015.0
2005-04-14 14:00:00,1.5543,1.55467,1.55399,1.55437,4073400004.0
2005-04-14 14:15:00,1.55446,1.55484,1.55421,1.55474,4979099994.0
2005-04-14 14:30:00,1.55468,1.55483,1.55376,1.5541,4391699984.0
2005-04-14 14:45:00,1.55403,1.55511,1.55403,1.55488,4764200014.0
2005-04-14 15:00:00,1.55513,1.55521,1.55435,1.5547,4317000002.0
2005-04-14 15:15:00,1.55449,1.5554,1.55431,1.55495,4626700012.0
2005-04-14 15:30:00,1.55528,1.55598,1.55496,1.55564,4064100010.0
2005-04-14 15:45:00,1.55558,1.55646,1.55553,1.55616,4631100001.0
2005-04-14 16:00:00,1.55642,1.55711,1.5558,1.5561,4312200004.0
2005-04-14 16:15:00,1.55573,1.55641,1.55567,1.55594,4172800008.0
2005-04-14 16:30:00,1.55564,1.55612,1.55518,1.5558,4218500020.0
2005-04-14 16:45:00,1.55585,1.55591,1.55482,1.55553,4101000007.0
2005-04-14 17:00:00,1.55558,1.55571,1.55479,1.55494,4074300007.0
2005-04-14 17:15:00,1.55506,1.55585,1.55481,1.55553,4201499988.0
2005-04-14 17:30:00,1.55555,1.55594,1.55492,1.55559,4325100007.0
2005-04-14 17:45:00,1.55537,1.55575,1.5552,1.55548,4158899994.0
2005-04-14 18:00:00,1.55553,1.5558,1.55524,1.5554,25078499978.0
2005-04-14 18:15:00,1.55525,1.55568,1.55498,1.55507,17381900013.0
2005-04-14 18:30:00,1.55515,1.55576,1.55496,1.55547,19889600066.0
2005-04-14 18:45:00,1.55555,1.55582,1.55493,1.55512,13940700040.0
2005-04-14 19:00:00,1.55494,1.55545,1.55484,1.55527,12866400028.0
2005-04-14 19:15:00,1.55518,1.55537,1.55458,1.55484,13010900036.0
2005-04-14 19:30:00,1.55486,1.55545,1.55443,1.5552,11097300014.0
2005-04-14 19:45:00,1.55519,1.55558,1.55492,1.55537,11234800015.0
2005-04-14 20:00:00,1.55536,1.55557,1.55493,1.55534,8829400024.0
2005-04-14 20:15:00,1.5554,1.55556,1.55499,1.555,11086400017.0
2005-04-14 20:30:00,1.5555,1.55561,1.55504,1.55551,11157800006.0
2005-04-14 20:45:00,1.55552,1.55592,1.5549,1.5552,19441500027.0
2005-04-14 21:00:00,1.5549,1.5552,1.55468,1.55484,13517000032.0
2005-04-14 21:15:00,1.55485,1.55514,1.5545,1.55506,12150900053.0
2005-04-14 21:30:00,1.55495,1.55517,1.55451,1.55462,10825300018.0
2005-04-14 21:45:00,1.55448,1.55507,1.55447,1.55472,11594800010.0
2005-04-14 22:00:00,1.5549,1.5551,1.55457,1.55471,6729400008.0
2005-04-14 22:15:00,1.55484,1.55519,1.55442,1.55489,6690500017.0
2005-04-14 22:30:00,1.55484,1.55502,1.55436,1.55466,8326300011.0
2005-04-14 22:45:00,1.55476,1.55514,1.5544,1.5549,4684699996.0
2005-04-14 23:00:00,1.55452,1.55515,1.55433,1.55464,4505299995.0
2005-04-14 23:15:00,1.55438,1.55495,1.55428,1.55474,2977700012.0
2005-04-14 23:30:00,1.55465,1.55511,1.55426,1.55505,4161000029.0
2005-04-14 23:45:00,1.55489,1.55522,1.55455,1.55498,3254400007.0
2005-04-15 00:00:00,1.555,1.55509,1.55443,1.5547,3387199991.0
2005-04-15 00:15:00,1.55466,1.55535,1.55438,1.55491,4197200018.0
2005-04-15 00:30:00,1.55508,1.55525,1.55475,1.55494,2710600006.0
2005-04-15 00:45:00,1.55487,1.55524,1.55466,1.55512,3198600018.0
2005-04-15 01:00:00,1.55532,1.55534,1.55449,1.55489,3559000008.0
2005-04-15 01:15:00,1.55488,1.55497,1.55429,1.55452,3571699984.0
2005-04-15 01:30:00,1.55459,1.55493,1.55414,1.55449,3930400006.0
2005-04-15 01:45:00,1.5548,1.55494,1.55418,1.55447,3059300000.0
2005-04-15 02:00:00,1.55412,1.55455,1.55389,1.55438,4280500002.0
2005-04-15 02:15:00,1.5544,1.55466,1.5542,1.55446,3159799998.0
2005-04-15 02:30:00,1.55427,1.55469,1.55419,1.55459,3922700005.0
2005-04-15 02:45:00,1.55456,1.55499,1.55415,1.5544,2904900012.0
2005-04-15 03:00:00,1.55463,1.55523,1.55405,1.55517,4282100020.0
2005-04-15 03:15:00,1.555,1.55533,1.55486,1.5551,3476599998.0
2005-04-15 03:30:00,1.55504,1.55543,1.55457,1.55465,3829499993.0
2005-04-15 03:45:00,1.55466,1.55499,1.55431,1.55452,4002299997.0
2005-04-15 04:00:00,1.55449,1.55488,1.55428,1.55463,3936299992.0
2005-04-15 04:15:00,1.55466,1.55498,1.55414,1.55456,4715800014.0
2005-04-15 04:30:00,1.55444,1.55477,1.55435,1.55442,2823600001.0
2005-04-15 04:45:00,1.55428,1.5548,1.5542,1.5548,3509700009.0
2005-04-15 05:00:00,1.5546,1.55475,1.55421,1.5545,4233700002.0
2005-04-15 05:15:00,1.55457,1.5547,1.55403,1.5545,3883099998.0
2005-04-15 05:30:00,1.55442,1.55463,1.55406,1.55435,2814200012.0
2005-04-15 05:45:00,1.55411,1.55473,1.554,1.55453,4164500013.0
2005-04-15 06:00:00,1.5544,1.55489,1.55422,1.55454,4098400017.0
2005-04-15 06:15:00,1.55452,1.55502,1.55425,1.55475,3742699998.0
2005-04-15 06:30:00,1.55451,1.55485,1.55438,1.55448,2978500009.0
2005-04-15 06:45:00,1.55457,1.55495,1.55431,1.55474,4128500005.0
2005-04-15 07:00:00,1.55476,1.55482,1.55423,1.55447,3564000006.0
2005-04-15 07:15:00,1.55432,1.55464,1.55414,1.55453,4530300007.0
2005-04-15 07:30:00,1.55448,1.55465,1.55408,1.55434,3240000019.0
2005-04-15 07:45:00,1.55442,1.55461,1.55395,1.55439,3982300004.0
2005-04-15 08:00:00,1.55447,1.55459,1.55382,1.55401,4241300025.0
2005-04-15 08:15:00,1.55415,1.55477,1.55381,1.55404,4408800001.0
2005-04-15 08:30:00,1.55405,1.5545,1.55379,1.55416,4027500020.0
2005-04-15 08:45:00,1.55421,1.55447,1.55376,1.5541,5060700004.0
2005-04-15 09:00:00,1.55416,1.5542,1.55331,1.55346,4542000020.0
2005-04-15 09:15:00,1.55357,1.55375,1.55316,1.55332,3557099998.0
2005-04-15 09:30:00,1.55331,1.55401,1.55309,1.55371,4343799997.0
2005-04-15 09:45:00,1.55364,1.55389,1.55323,1.55346,4333699999.0
2005-04-15 10:00:00,1.55348,1.55376,1.55276,1.55317,4639299994.0
2005-04-15 10:15:00,1.55314,1.55338,1.55265,1.5528,4196100027.0
2005-04-15 10:30:00,1.55283,1.55368,1.55279,1.55342,4735500017.0
2005-04-15 10:45:00,1.55351,1.55382,1.55269,1.55279,4344200019.0
2005-04-15 11:00:00,1.55295,1.55344,1.55255,1.55277,4294000004.0
2005-04-15 11:15:00,1.55258,1.55296,1.5522,1.55247,4353000001.0
2005-04-15 11:30:00,1.55258,1.55288,1.55236,1.55255,4831299992.0
2005-04-15 11:45:00,1.55267,1.55279,1.55217,1.55266,4778800001.0
2005-04-15 12:00:00,1.55283,1.55283,1.5522,1.55241,3908400018.0
2005-04-15 12:15:00,1.5527,1.55278,1.5523,1.55264,4007400007.0
2005-04-15 12:30:00,1.55268,1.55286,1.55222,1.55281,3508100015.0
2005-04-15 12:45:00,1.55279,1.55299,1.55228,1.55256,4533600012.0
2005-04-15 13:00:00,1.55258,1.55293,1.5523,1.55263,3969300009.0
2005-04-15 13:15:00,1.55256,1.55287,1.55204,1.55253,4494700015.0
2005-04-15 13:30:00,1.55264,1.55301,1.55226,1.55272,4512000004.0
2005-04-15 13:45:00,1.55291,1.55298,1.55213,1.55265,4904099996.0
2005-04-15 14:00:00,1.55248,1.55316,1.55226,1.55285,4699200022.0
2005-04-15 14:15:00,1.55281,1.55317,1.55248,1.55294,4924700010.0
2005-04-15 14:30:00,1.55285,1.55313,1.55204,1.55252,4762199997.0
2005-04-15 14:45:00,1.5527,1.55321,1.55206,1.55241,4506899990.0
2005-04-15 15:00:00,1.55282,1.55331,1.55202,1.55294,4241799996.0
2005-04-15 15:15:00,1.55299,1.55378,1.55271,1.55333,4423000005.0
2005-04-15 15:30:00,1.55322,1.55363,1.55296,1.55324,4099799996.0
2005-04-15 15:45:00,1.553,1.55347,1.5522,1.55286,4556400011.0
2005-04-15 16:00:00,1.5527,1.55362,1.5527,1.55357,4752300009.0
2005-04-15 16:15:00,1.55303,1.55365,1.55287,1.55329,4628300011.0
2005-04-15 16:30:00,1.55307,1.55343,1.55289,1.5533,4202200012.0
2005-04-15 16:45:00,1.55325,1.55334,1.55153,1.55165,4603400007.0
2005-04-15 17:00:00,1.55197,1.55237,1.55108,1.55145,4660400011.0
2005-04-15 17:15:00,1.55115,1.55179,1.55088,1.55179,5242399998.0
2005-04-15 17:30:00,1.55158,1.55195,1.55125,1.55162,4451100000.0
2005-04-15 17:45:00,1.55154,1.55247,1.55149,1.55237,4111500027.0
2005-04-15 18:00:00,1.55235,1.55288,1.55232,1.5525,19964499995.0
2005-04-15 18:15:00,1.55246,1.55267,1.5522,1.55243,20857700050.0
2005-04-15 18:30:00,1.55237,1.55275,1.552,1.55201,17394299989.0
2005-04-15 18:45:00,1.55215,1.55249,1.55178,1.5521,14347100010.0
2005-04-15 19:00:00,1.55204,1.55223,1.5513,1.5516,12519200011.0
2005-04-15 19:15:00,1.55156,1.55205,1.5513,1.55155,12575100013.0
2005-04-15 19:30:00,1.55185,1.55188,1.55133,1.5514,11335000020.0
2005-04-15 19:45:00,1.55147,1.55193,1.55138,1.55152,11379000036.0
2005-04-15 20:00:00,1.55166,1.55209,1.55137,1.55176,8909499993.0
2005-04-15 20:15:00,1.55168,1.55182,1.55134,1.55156,11080800036.0
2005-04-15 20:30:00,1.5516,1.5518,1.55123,1.55138,11390700004.0
2005-04-15 20:45:00,1.55141,1.55173,1.55114,1.5512,12611100040.0
2005-04-15 21:00:00,1.5509,1.5512,1.55066,1.55093,13054200025.0
2005-04-15 21:15:00,1.55082,1.55101,1.55043,1.55063,11723900018.0
2005-04-15 21:30:00,1.55055,1.55099,1.55021,1.55042,11513800054.0
2005-04-15 21:45:00,1.55036,1.5507,1.55021,1.55048,10916400015.0
2005-04-15 22:00:00,1.55035,1.55082,1.55017,1.55078,6556300044.0
2005-04-15 22:15:00,1.55053,1.5507,1.54993,1.55033,7341600027.0
2005-04-15 22:30:00,1.55044,1.55074,1.54969,1.55006,8089300019.0
2005-04-15 22:45:00,1.55008,1.5507,1.54959,1.54979,6126900006.0
2005-04-17 23:00:00,1.55,1.55055,1.54984,1.55029,4438400007.0
2005-04-17 23:15:00,1.55019,1.55057,1.54968,1.55012,4516300017.0
2005-04-17 23:30:00,1.55011,1.5503,1.54824,1.54876,4341600008.0
2005-04-17 23:45:00,1.5487,1.55043,1.54787,1.54992,4669100004.0
2005-04-18 00:00:00,1.55029,1.55054,1.54966,1.5503,3187199992.0
2005-04-18 00:15:00,1.55019,1.5505,1.54984,1.55035,4623300008.0
2005-04-18 00:30:00,1.55043,1.55052,1.54946,1.5502,3706200014.0
2005-04-18 00:45:00,1.5503,1.55049,1.54977,1.55014,4376000024.0
2005-04-18 01:00:00,1.55011,1.55039,1.54971,1.5502,4189100000.0
2005-04-18 01:15:00,1.55028,1.55038,1.5498,1.55001,4105600003.0
2005-04-18 01:30:00,1.55013,1.55028,1.54973,1.5502,3814400005.0
2005-04-18 01:45:00,1.55025,1.55031,1.54966,1.55,3721000024.0
2005-04-18 02:00:00,1.55007,1.55027,1.54978,1.55008,4114600002.0
2005-04-18 02:15:00,1.55012,1.55029,1.54986,1.55007,3044000002.0
2005-04-18 02:30:00,1.54978,1.55045,1.54967,1.55016,3909000002.0
2005-04-18 02:45:00,1.55002,1.55043,1.54987,1.55008,3724000008.0
2005-04-18 03:00:00,1.55025,1.55061,1.54981,1.55038,3974000003.0
2005-04-18 03:15:00,1.5504,1.55072,1.5501,1.55042,2919800004.0
2005-04-18 03:30:00,1.55038,1.55062,1.54994,1.55034,4244800012.0
2005-04-18 03:45:00,1.55044,1.55048,1.54966,1.55004,3707400017.0
2005-04-18 04:00:00,1.55035,1.55044,1.54959,1.54984,4241500017.0
2005-04-18 04:15:00,1.54992,1.55027,1.54967,1.55002,4088600004.0
2005-04-18 04:30:00,1.54995,1.55014,1.54943,1.54987,3207400010.0
2005-04-18 04:45:00,1.54985,1.55019,1.54948,1.54988,3790100015.0
2005-04-18 05:00:00,1.54988,1.55019,1.54954,1.54995,4157800001.0
2005-04-18 05:15:00,1.54988,1.55015,1.54963,1.54997,3658200004.0
2005-04-18 05:30:00,1.5501,1.55028,1.54969,1.55003,3725200003.0
2005-04-18 05:45:00,1.54997,1.55008,1.54949,1.5499,4227500009.0
2005-04-18 06:00:00,1.54985,1.54993,1.54913,1.54953,4174900001.0
2005-04-18 06:15:00,1.54961,1.54987,1.54902,1.54979,3590699997.0
2005-04-18 06:30:00,1.54977,1.54992,1.54941,1.54969,3274199998.0
2005-04-18 06:45:00,1.54961,1.54992,1.54942,1.54962,4052900010.0
2005-04-18 07:00:00,1.54959,1.54981,1.54921,1.54946,2939000015.0
2005-04-18 07:15:00,1.54946,1.54965,1.54912,1.54943,3947000013.0
2005-04-18 07:30:00,1.54943,1.54999,1.54923,1.54985,4053000006.0
2005-04-18 07:45:00,1.54978,1.54992,1.54949,1.54987,3688000003.0
2005-04-18 08:00:00,1.5497,1.5497,1.54895,1.54925,3607300001.0
2005-04-18 08:15:00,1.54927,1.54936,1.54834,1.54856,5138800002.0
2005-04-18 08:30:00,1.54864,1.54896,1.54798,1.5481,4487100001.0
2005-04-18 08:45:00,1.54832,1.54832,1.54762,1.54789,4316799994.0
2005-04-18 09:00:00,1.54781,1.54796,1.54721,1.5474,4024100022.0
2005-04-18 09:15:00,1.54729,1.54755,1.54684,1.54708,3784300004.0
2005-04-18 09:30:00,1.54717,1.54775,1.54622,1.54622,3751100001.0
2005-04-18 09:45:00,1.54645,1.54658,1.54547,1.54604,4427800005.0
2005-04-18 10:00:00,1.54604,1.54691,1.5457,1.54621,4149999992.0
2005-04-18 10:15:00,1.54623,1.54632,1.5457,1.5461,3932300013.0
2005-04-18 10:30:00,1.54603,1.54643,1.54559,1.54601,4660300009.0
2005-04-18 10:45:00,1.54637,1.54718,1.54619,1.54703,3963600014.0
2005-04-18 11:00:00,1.54693,1.54759,1.54644,1.54759,4231200004.0
2005-04-18 11:15:00,1.54762,1.54799,1.54716,1.54763,4874000004.0
2005-04-18 11:30:00,1.54758,1.54793,1.54713,1.54745,5108500001.0
2005-04-18 11:45:00,1.54746,1.54781,1.54706,1.54741,4719799996.0
2005-04-18 12:00:00,1.54756,1.54771,1.54699,1.54744,4097299994.0
2005-04-18 12:15:00,1.54727,1.54756,1.54715,1.54748,3448600009.0
2005-04-18 12:30:00,1.54751,1.54787,1.54719,1.5474,3986900008.0
2005-04-18 12:45:00,1.54754,1.54754,1.54678,1.54689,4320700020.0
2005-04-18 13:00:00,1.54689,1.54732,1.54622,1.54638,3415100024.0
2005-04-18 13:15:00,1.54635,1.54722,1.5462,1.5471,4131699990.0
2005-04-18 13:30:00,1.54705,1.54768,1.54685,1.54744,4151999996.0
2005-04-18 13:45:00,1.54744,1.54761,1.54694,1.54761,4097400022.0
2005-04-18 14:00:00,1.54751,1.54774,1.54691,1.54704,4724900019.0
2005-04-18 14:15:00,1.54715,1.54723,1.54633,1.54655,4219900000.0
2005-04-18 14:30:00,1.54668,1.5469,1.54632,1.5467,4727500005.0
2005-04-18 14:45:00,1.54669,1.54694,1.54635,1.54674,3797500001.0
2005-04-18 15:00:00,1.54662,1.547,1.54492,1.54539,4338900000.0
2005-04-18 15:15:00,1.54551,1.54649,1.54539,1.54626,4145700020.0
2005-04-18 15:30:00,1.54626,1.54717,1.54606,1.54638,3717799996.0
2005-04-18 15:45:00,1.54642,1.54703,1.54607,1.54703,4248400004.0
2005-04-18 16:00:00,1.54679,1.54707,1.54632,1.54679,4685600017.0
2005-04-18 16:15:00,1.5465,1.54691,1.54561,1.5457,4225400018.0
2005-04-18 16:30:00,1.54558,1.54614,1.54485,1.54577,3866000014.0
2005-04-18 16:45:00,1.54598,1.54638,1.54528,1.54552,4612700018.0
2005-04-18 17:00:00,1.54545,1.54682,1.54512,1.54658,4892099987.0
2005-04-18 17:15:00,1.54647,1.54677,1.54575,1.54647,4337500011.0
2005-04-18 17:30:00,1.54643,1.54679,1.54555,1.546,4290200000.0
2005-04-18 17:45:00,1.54594,1.54601,1.5452,1.54565,3775899992.0
2005-04-18 18:00:00,1.54555,1.5459,1.54527,1.54555,22103100047.0
2005-04-18 18:15:00,1.54537,1.54583,1.54494,1.54542,20398400068.0
2005-04-18 18:30:00,1.54555,1.5457,1.54512,1.54513,20624600035.0
2005-04-18 18:45:00,1.54526,1.54568,1.54506,1.54536,14529900004.0
2005-04-18 19:00:00,1.54536,1.54594,1.54533,1.54586,13749300021.0
2005-04-18 19:15:00,1.54573,1.546,1.54508,1.54523,12546600025.0
2005-04-18 19:30:00,1.5454,1.54557,1.54466,1.5451,12600300039.0
2005-04-18 19:45:00,1.54512,1.54523,1.5446,1.54481,10580100001.0
2005-04-18 20:00:00,1.54483,1.54523,1.54456,1.54504,8676900015.0
2005-04-18 20:15:00,1.545,1.54543,1.54486,1.54507,12935100004.0
2005-04-18 20:30:00,1.5454,1.54574,1.54501,1.54539,11217100031.0
2005-04-18 20:45:00,1.54559,1.5465,1.54532,1.5463,17793300049.0
2005-04-18 21:00:00,1.5463,1.5465,1.54534,1.54567,12347999991.0
2005-04-18 21:15:00,1.54574,1.5463,1.54537,1.54605,13409600049.0
2005-04-18 21:30:00,1.54588,1.54644,1.54583,1.54624,10708000031.0
2005-04-18 21:45:00,1.54615,1.54655,1.54576,1.54639,11771199996.0
2005-04-18 22:00:00,1.5463,1.54653,1.54588,1.54623,6787899998.0
2005-04-18 22:15:00,1.54613,1.54661,1.54574,1.54633,6921600019.0
2005-04-18 22:30:00,1.54627,1.54695,1.54613,1.54683,8340400011.0
2005-04-18 22:45:00,1.54678,1.54695,1.54553,1.5461,5765400008.0
2005-04-18 23:00:00,1.54635,1.54771,1.54601,1.54651,4711899996.0
2005-04-18 23:15:00,1.54662,1.54673,1.5458,1.54612,3633000000.0
2005-04-18 23:30:00,1.54607,1.5462,1.54555,1.54611,4341300016.0
2005-04-18 23:45:00,1.54613,1.54633,1.54571,1.54615,3002500001.0
2005-04-19 00:00:00,1.5461,1.54627,1.54548,1.54587,3766800002.0
2005-04-19 00:15:00,1.54591,1.54636,1.54572,1.5462,3227099999.0
2005-04-19 00:30:00,1.54617,1.54635,1.54583,1.546,4266300010.0
2005-04-19 00:45:00,1.54593,1.5462,1.54527,1.54585,4079599989.0
2005-04-19 01:00:00,1.54589,1.54628,1.54555,1.5461,4082300021.0
2005-04-19 01:15:00,1.54637,1.54637,1.54563,1.54622,3268900000.0
2005-04-19 01:30:00,1.5462,1.54653,1.54576,1.5463,3165200010.0
2005-04-19 01:45:00,1.54645,1.54671,1.5461,1.54658,3371899996.0
2005-04-19 02:00:00,1.5465,1.54682,1.5461,1.5464,4349599997.0
2005-04-19 02:15:00,1.5464,1.54652,1.54561,1.54588,3315300008.0
2005-04-19 02:30:00,1.5457,1.54605,1.54551,1.54605,2748700012.0
2005-04-19 02:45:00,1.54592,1.54605,1.54543,1.54546,3252800015.0
2005-04-19 03:00:00,1.54554,1.54628,1.54543,1.54628,3398900004.0
2005-04-19 03:15:00,1.54615,1.54666,1.54602,1.5464,3294300001.0
2005-04-19 03:30:00,1.54646,1.54667,1.54603,1.54657,3689899992.0
2005-04-19 03:45:00,1.54653,1.54673,1.54614,1.54636,3750799990.0
2005-04-19 04:00:00,1.54643,1.5467,1.54607,1.5465,3190600004.0
2005-04-19 04:15:00,1.54636,1.5467,1.54603,1.5461,3851200008.0
2005-04-19 04:30:00,1.54628,1.54692,1.54618,1.54673,3545300012.0
2005-04-19 04:45:00,1.54672,1.54719,1.54655,1.54697,3432000005.0
2005-04-19 05:00:00,1.54687,1.54722,1.54655,1.54712,3633600016.0
2005-04-19 05:15:00,1.54688,1.54722,1.54664,1.54696,2859000007.0
2005-04-19 05:30:00,1.5469,1.5474,1.54659,1.54701,3710500000.0
2005-04-19 05:45:00,1.54733,1.54749,1.54682,1.54696,4625100004.0
2005-04-19 06:00:00,1.54698,1.54725,1.54665,1.54705,3981600014.0
2005-04-19 06:15:00,1.54718,1.54718,1.54643,1.54708,3876000018.0
2005-04-19 06:30:00,1.54707,1.5474,1.54694,1.54715,3611900010.0
2005-04-19 06:45:00,1.54706,1.54734,1.54684,1.54723,3666499995.0
2005-04-19 07:00:00,1.54704,1.54733,1.54678,1.54706,3480700007.0
2005-04-19 07:15:00,1.547,1.54727,1.5468,1.5471,3636000006.0
2005-04-19 07:30:00,1.54712,1.54727,1.54678,1.54701,3864900006.0
2005-04-19 07:45:00,1.54692,1.54726,1.54675,1.5471,4349900009.0
2005-04-19 08:00:00,1.54727,1.54751,1.54681,1.54706,4133100012.0
2005-04-19 08:15:00,1.5471,1.5473,1.54668,1.54698,3855800003.0
2005-04-19 08:30:00,1.54695,1.54696,1.54632,1.54646,3809000015.0
2005-04-19 08:45:00,1.54653,1.54673,1.54596,1.54653,3626600012.0
2005-04-19 09:00:00,1.54658,1.5468,1.54633,1.5464,4071900003.0
2005-04-19 09:15:00,1.5465,1.54661,1.54579,1.54612,4033099995.0
2005-04-19 09:30:00,1.5461,1.54621,1.54563,1.54594,4213400010.0
2005-04-19 09:45:00,1.54603,1.54626,1.54512,1.54527,4604100000.0
2005-04-19 10:00:00,1.54524,1.54558,1.54452,1.5448,4518300001.0
2005-04-19 10:15:00,1.54473,1.54535,1.5446,1.54523,4287000001.0
2005-04-19 10:30:00,1.54526,1.54571,1.54505,1.54568,4617400007.0
2005-04-19 10:45:00,1.54561,1.54579,1.54512,1.54555,5042600013.0
2005-04-19 11:00:00,1.54551,1.54573,1.54521,1.5456,3481000008.0
2005-04-19 11:15:00,1.54548,1.5458,1.54445,1.54445,4125099987.0
2005-04-19 11:30:00,1.54438,1.54468,1.5439,1.54465,4760500004.0
2005-04-19 11:45:00,1.54465,1.54497,1.54433,1.54472,4581600005.0
2005-04-19 12:00:00,1.54475,1.54492,1.54326,1.5434,4326500006.0
2005-04-19 12:15:00,1.54346,1.54428,1.54329,1.54401,4211700015.0
2005-04-19 12:30:00,1.54406,1.54455,1.5432,1.54388,4195700012.0
2005-04-19 12:45:00,1.54391,1.54428,1.54334,1.54405,4364800002.0
2005-04-19 13:00:00,1.54411,1.54435,1.5437,1.54431,4163200017.0
2005-04-19 13:15:00,1.54412,1.54521,1.54405,1.5452,4571000023.0
2005-04-19 13:30:00,1.54494,1.54508,1.54454,1.54505,3571800005.0
2005-04-19 13:45:00,1.54498,1.54532,1.54479,1.54517,4347499997.0
2005-04-19 14:00:00,1.54522,1.54524,1.54448,1.54453,4199700011.0
2005-04-19 14:15:00,1.54471,1.54484,1.54399,1.54467,4301199997.0
2005-04-19 14:30:00,1.54446,1.54458,1.54382,1.54393,5231900033.0
2005-04-19 14:45:00,1.54415,1.54433,1.54366,1.54431,4605600014.0
2005-04-19 15:00:00,1.54432,1.54476,1.54408,1.54457,4298200022.0
2005-04-19 15:15:00,1.54444,1.54519,1.5441,1.54487,4137400002.0
2005-04-19 15:30:00,1.54488,1.54535,1.54476,1.54506,3641200006.0
2005-04-19 15:45:00,1.5449,1.54513,1.54446,1.54458,4613000002.0
2005-04-19 16:00:00,1.54445,1.54492,1.54433,1.54492,4915599995.0
2005-04-19 16:15:00,1.54471,1.54491,1.54415,1.54433,4272400013.0
2005-04-19 16:30:00,1.54393,1.54447,1.54297,1.54367,4384800012.0
2005-04-19 16:45:00,1.54325,1.5439,1.54317,1.54378,4822600007.0
2005-04-19 17:00:00,1.54392,1.54399,1.54318,1.54354,4836499995.0
2005-04-19 17:15:00,1.54346,1.54401,1.54321,1.54394,3739000010.0
2005-04-19 17:30:00,1.54383,1.54432,1.54378,1.5441,3906900020.0
2005-04-19 17:45:00,1.54397,1.54429,1.54345,1.54348,4564300009.0
2005-04-19 18:00:00,1.54349,1.54365,1.54327,1.5436,19057699990.0
2005-04-19 18:15:00,1.54359,1.54382,1.54335,1.54359,17109300022.0
2005-04-19 18:30:00,1.54343,1.54364,1.5427,1.54331,20974400045.0
2005-04-19 18:45:00,1.54326,1.54368,1.54302,1.54351,14408800055.0
2005-04-19 19:00:00,1.54356,1.54386,1.54295,1.54321,12437400011.0
2005-04-19 19:15:00,1.54327,1.54341,1.5427,1.54312,13907600042.0
2005-04-19 19:30:00,1.5433,1.5436,1.543,1.5431,12886200045.0
2005-04-19 19:45:00,1.54318,1.54341,1.54294,1.5432,10980100027.0
2005-04-19 20:00:00,1.54335,1.54335,1.54284,1.54291,9419500007.0
2005-04-19 20:15:00,1.5429,1.5433,1.54265,1.54267,14426700067.0
2005-04-19 20:30:00,1.54273,1.54322,1.54259,1.5429,12300300026.0
2005-04-19 20:45:00,1.54268,1.54297,1.54221,1.5427,16250700056.0
2005-04-19 21:00:00,1.54245,1.54264,1.542,1.54217,9836000025.0
2005-04-19 21:15:00,1.54219,1.5425,1.54157,1.54185,14362200019.0
2005-04-19 21:30:00,1.54194,1.54218,1.54159,1.54189,11044800044.0
2005-04-19 21:45:00,1.54188,1.54242,1.54165,1.54198,11275900010.0
2005-04-19 22:00:00,1.54197,1.54232,1.54159,1.54199,6922200016.0
2005-04-19 22:15:00,1.54202,1.54219,1.54161,1.54187,6668500008.0
2005-04-19 22:30:00,1.54175,1.54238,1.54145,1.54217,8519299980.0
2005-04-19 22:45:00,1.54204,1.54235,1.54154,1.54154,5428200007.0
2005-04-19 23:00:00,1.54144,1.54248,1.54144,1.54227,5230199993.0
2005-04-19 23:15:00,1.54244,1.54264,1.54169,1.54232,4445300010.0
2005-04-19 23:30:00,1.54227,1.54263,1.54185,1.54245,4081900014.0
2005-04-19 23:45:00,1.5424,1.54268,1.54205,1.5425,3459200012.0
2005-04-20 00:00:00,1.54223,1.54273,1.54195,1.54221,3398499999.0
2005-04-20 00:15:00,1.5422,1.54246,1.54184,1.54221,3929300001.0
2005-04-20 00:30:00,1.54211,1.54271,1.54155,1.54265,2777700000.0
2005-04-20 00:45:00,1.5422,1.54232,1.54157,1.54211,4055999995.0
2005-04-20 01:00:00,1.54211,1.54237,1.5417,1.54225,4757000010.0
2005-04-20 01:15:00,1.54202,1.54228,1.54155,1.54195,2968800003.0
2005-04-20 01:30:00,1.54179,1.54225,1.54148,1.5421,3840100010.0
2005-04-20 01:45:00,1.54215,1.54236,1.54174,1.54222,3869600016.0
2005-04-20 02:00:00,1.54212,1.54233,1.54176,1.54226,3991900014.0
2005-04-20 02:15:00,1.54217,1.54266,1.54204,1.54228,3267399999.0
2005-04-20 02:30:00,1.54203,1.543,1.54203,1.54253,4761900012.0
2005-04-20 02:45:00,1.5425,1.543,1.54208,1.54281,4340700000.0
2005-04-20 03:00:00,1.5428,1.54295,1.54242,1.54282,3234000000.0
2005-04-20 03:15:00,1.54281,1.54299,1.54253,1.54269,3050099998.0
2005-04-20 03:30:00,1.54276,1.54311,1.54244,1.54272,3607799997.0
2005-04-20 03:45:00,1.54287,1.54307,1.54255,1.54283,3006299983.0
2005-04-20 04:00:00,1.54294,1.54312,1.54257,1.543,4265800001.0
2005-04-20 04:15:00,1.54277,1.54307,1.54247,1.54262,4155500013.0
2005-04-20 04:30:00,1.54276,1.54293,1.54214,1.54248,3370000003.0
2005-04-20 04:45:00,1.54245,1.54267,1.54207,1.5424,3367400000.0
2005-04-20 05:00:00,1.5423,1.54275,1.54217,1.5424,3533500027.0
2005-04-20 05:15:00,1.54245,1.54289,1.54226,1.54252,3492199997.0
2005-04-20 05:30:00,1.54258,1.54276,1.54221,1.54248,3543300007.0
2005-04-20 05:45:00,1.54241,1.54266,1.54224,1.5425,4411599996.0
2005-04-20 06:00:00,1.54244,1.54285,1.54212,1.54249,4949900025.0
2005-04-20 06:15:00,1.54262,1.54275,1.54232,1.54273,3289100004.0
2005-04-20 06:30:00,1.54267,1.54277,1.54226,1.54262,2996299996.0
2005-04-20 06:45:00,1.54264,1.54287,1.54225,1.54282,3544999998.0
2005-04-20 07:00:00,1.54258,1.54332,1.54241,1.54331,3503200000.0
2005-04-20 07:15:00,1.54298,1.54342,1.54276,1.54311,3923299999.0
2005-04-20 07:30:00,1.54306,1.54349,1.54299,1.54314,4038399993.0
2005-04-20 07:45:00,1.54339,1.54365,1.54309,1.54345,3906600005.0
2005-04-20 08:00:00,1.5429,1.54339,1.54236,1.54286,4231200006.0
2005-04-20 08:15:00,1.54309,1.54358,1.54291,1.54328,3721999994.0
2005-04-20 08:30:00,1.54327,1.54345,1.54302,1.54337,3181999999.0
2005-04-20 08:45:00,1.54331,1.54371,1.54289,1.54364,4029199993.0
2005-04-20 09:00:00,1.54335,1.54367,1.54312,1.5434,3844999990.0
2005-04-20 09:15:00,1.5435,1.54368,1.54317,1.54352,3670200014.0
2005-04-20 09:30:00,1.54362,1.54385,1.54326,1.54358,4045600007.0
2005-04-20 09:45:00,1.5436,1.54388,1.54342,1.54376,3601300012.0
2005-04-20 10:00:00,1.54388,1.54432,1.54334,1.54379,5057100011.0
2005-04-20 10:15:00,1.54373,1.54386,1.54337,1.54386,4027600015.0
2005-04-20 10:30:00,1.54383,1.54404,1.54352,1.54378,4208000015.0
2005-04-20 10:45:00,1.54396,1.54403,1.54358,1.54368,4123000004.0
2005-04-20 11:00:00,1.54382,1.54437,1.54353,1.54424,3814199999.0
2005-04-20 11:15:00,1.54418,1.54458,1.54371,1.54442,4002499990.0
2005-04-20 11:30:00,1.54441,1.54461,1.54409,1.54417,4923299995.0
2005-04-20 11:45:00,1.54428,1.54451,1.54386,1.54419,4140100009.0
2005-04-20 12:00:00,1.54421,1.54445,1.54377,1.5439,4388999994.0
2005-04-20 12:15:00,1.54403,1.54412,1.54357,1.54398,4285500013.0
2005-04-20 12:30:00,1.54394,1.54425,1.54372,1.54414,3213100002.0
2005-04-20 12:45:00,1.54414,1.54429,1.54376,1.54404,3954900000.0
2005-04-20 13:00:00,1.54415,1.5443,1.54317,1.54339,4133799996.0
2005-04-20 13:15:00,1.54324,1.54389,1.54305,1.54354,4620200015.0
2005-04-20 13:30:00,1.54348,1.54363,1.54323,1.54336,4256600015.0
2005-04-20 13:45:00,1.54351,1.54388,1.54327,1.54366,4260999995.0
2005-04-20 14:00:00,1.54363,1.54393,1.54321,1.54365,4134800011.0
2005-04-20 14:15:00,1.5438,1.54383,1.54311,1.54349,5280299995.0
2005-04-20 14:30:00,1.54351,1.54442,1.54318,1.54392,4548900002.0
2005-04-20 14:45:00,1.54423,1.54438,1.54388,1.54425,4117299998.0
2005-04-20 15:00:00,1.54413,1.5446,1.54389,1.54427,4448000005.0
2005-04-20 15:15:00,1.54439,1.54502,1.54436,1.54461,4331800021.0
2005-04-20 15:30:00,1.54497,1.54497,1.54411,1.54417,4251599998.0
2005-04-20 15:45:00,1.54419,1.5444,1.54279,1.54332,4973800007.0
2005-04-20 16:00:00,1.54322,1.54322,1.54194,1.54215,4637600013.0
2005-04-20 16:15:00,1.54179,1.5428,1.54179,1.54259,4762100013.0
2005-04-20 16:30:00,1.54224,1.54256,1.54161,1.54186,4350300007.0
2005-04-20 16:45:00,1.54179,1.54205,1.54091,1.54179,4157799999.0
2005-04-20 17:00:00,1.54166,1.54278,1.54161,1.54249,4684800008.0
2005-04-20 17:15:00,1.5424,1.54265,1.54181,1.5425,4338300012.0
2005-04-20 17:30:00,1.54238,1.5431,1.54217,1.54272,4854600011.0
2005-04-20 17:45:00,1.54268,1.54316,1.54213,1.54293,4561900006.0
2005-04-20 18:00:00,1.54295,1.5433,1.54242,1.54253,15583600065.0
2005-04-20 18:15:00,1.54271,1.5431,1.54238,1.54283,19185300055.0
2005-04-20 18:30:00,1.54265,1.54295,1.5416,1.54174,18298600029.0
2005-04-20 18:45:00,1.54179,1.54256,1.54126,1.54183,14113500052.0
2005-04-20 19:00:00,1.54177,1.54206,1.54078,1.54096,13117999988.0
2005-04-20 19:15:00,1.54085,1.54146,1.54061,1.54112,12623399998.0
2005-04-20 19:30:00,1.5412,1.5416,1.54072,1.54131,13214100019.0
2005-04-20 19:45:00,1.54138,1.54164,1.54101,1.54146,11330399991.0
2005-04-20 20:00:00,1.54145,1.5421,1.5409,1.54121,9065700008.0
2005-04-20 20:15:00,1.54128,1.5414,1.54095,1.54099,11852599999.0
2005-04-20 20:30:00,1.5412,1.5413,1.54043,1.54068,9620900007.0
2005-04-20 20:45:00,1.54071,1.5411,1.54049,1.541,15639700000.0
2005-04-20 21:00:00,1.5411,1.54129,1.54036,1.54123,10495799998.0
2005-04-20 21:15:00,1.54112,1.54135,1.54067,1.54114,14491600047.0
2005-04-20 21:30:00,1.54113,1.54124,1.54061,1.54093,11864700005.0
2005-04-20 21:45:00,1.54098,1.54126,1.54066,1.541,11974100025.0
2005-04-20 22:00:00,1.5409,1.54127,1.54071,1.54115,6687399990.0
2005-04-20 22:15:00,1.541,1.54182,1.54075,1.54148,6632300009.0
2005-04-20 22:30:00,1.54145,1.54159,1.54037,1.54136,8261800030.0
2005-04-20 22:45:00,1.54127,1.54175,1.54062,1.54101,5685000029.0
2005-04-20 23:00:00,1.54091,1.54166,1.54061,1.54141,4360700019.0
2005-04-20 23:15:00,1.54107,1.54173,1.54055,1.5406,4818700010.0
2005-04-20 23:30:00,1.54082,1.54082,1.54026,1.54067,3906100008.0
2005-04-20 23:45:00,1.54056,1.54077,1.54019,1.54044,3996599991.0
2005-04-21 00:00:00,1.54049,1.54067,1.54011,1.54048,2851400014.0
2005-04-21 00:15:00,1.54047,1.54072,1.54022,1.54034,3132400012.0
2005-04-21 00:30:00,1.5405,1.54074,1.54016,1.5403,3571300024.0
2005-04-21 00:45:00,1.54045,1.54069,1.54012,1.54059,4225300004.0
2005-04-21 01:00:00,1.54062,1.54067,1.53985,1.54034,4371300016.0
2005-04-21 01:15:00,1.54025,1.54025,1.53902,1.53945,3384100016.0
2005-04-21 01:30:00,1.5396,1.5396,1.53834,1.53905,4826000000.0
2005-04-21 01:45:00,1.53926,1.54015,1.5392,1.54002,3689300010.0
2005-04-21 02:00:00,1.54005,1.54005,1.53908,1.53939,4279800010.0
2005-04-21 02:15:00,1.53967,1.54,1.53933,1.53982,4719799997.0
2005-04-21 02:30:00,1.53983,1.53987,1.53906,1.53945,3451600010.0
2005-04-21 02:45:00,1.53945,1.53973,1.53919,1.53943,3284900019.0
2005-04-21 03:00:00,1.53954,1.53966,1.53871,1.53885,3239200011.0
2005-04-21 03:15:00,1.5387,1.5394,1.53865,1.53917,2992299995.0
2005-04-21 03:30:00,1.53913,1.53929,1.5386,1.53898,4016600004.0
2005-04-21 03:45:00,1.53911,1.53933,1.53872,1.53921,4363700011.0
2005-04-21 04:00:00,1.53894,1.53968,1.53878,1.53915,4131199997.0
2005-04-21 04:15:00,1.53948,1.53982,1.53913,1.53917,3999300001.0
2005-04-21 04:30:00,1.53924,1.53955,1.53908,1.53945,3293100007.0
2005-04-21 04:45:00,1.5393,1.53979,1.53922,1.53964,3543700018.0
2005-04-21 05:00:00,1.53952,1.53988,1.53932,1.53956,3882600032.0
2005-04-21 05:15:00,1.53958,1.54048,1.53931,1.54039,3538800022.0
2005-04-21 05:30:00,1.54042,1.54072,1.54023,1.54038,3345400014.0
2005-04-21 05:45:00,1.5405,1.54112,1.54033,1.54067,5034300014.0
2005-04-21 06:00:00,1.54041,1.54091,1.54007,1.54054,4402400002.0
2005-04-21 06:15:00,1.54051,1.54098,1.5401,1.54062,3731400008.0
2005-04-21 06:30:00,1.54057,1.5411,1.54027,1.54069,3125899994.0
2005-04-21 06:45:00,1.54086,1.54161,1.54036,1.54146,3398399997.0
2005-04-21 07:00:00,1.54132,1.54186,1.54103,1.54186,3692100013.0
2005-04-21 07:15:00,1.54173,1.54198,1.54101,1.54138,3917100012.0
2005-04-21 07:30:00,1.54127,1.54163,1.54042,1.54086,4074800003.0
2005-04-21 07:45:00,1.54119,1.54188,1.54101,1.54155,4286600021.0
2005-04-21 08:00:00,1.54151,1.54184,1.5411,1.54161,3684299993.0
2005-04-21 08:15:00,1.54154,1.54154,1.54082,1.5411,3347400013.0
2005-04-21 08:30:00,1.54099,1.5413,1.54075,1.54092,4798499998.0
2005-04-21 08:45:00,1.5411,1.54178,1.54075,1.54167,4818700030.0
2005-04-21 09:00:00,1.54168,1.54175,1.54126,1.54155,4279100022.0
2005-04-21 09:15:00,1.5417,1.54175,1.54117,1.5414,3587100008.0
2005-04-21 09:30:00,1.54155,1.54171,1.54112,1.54133,3636500005.0
2005-04-21 09:45:00,1.54121,1.54161,1.54088,1.54137,4425699997.0
2005-04-21 10:00:00,1.54142,1.54209,1.54109,1.54196,4496500013.0
2005-04-21 10:15:00,1.542,1.5428,1.54184,1.54274,4435400015.0
2005-04-21 10:30:00,1.54261,1.5429,1.54205,1.54235,4571500014.0
2005-04-21 10:45:00,1.54242,1.54267,1.54204,1.5423,4437900007.0
2005-04-21 11:00:00,1.54238,1.54294,1.54209,1.54289,3882500001.0
2005-04-21 11:15:00,1.54272,1.54367,1.54263,1.54304,4975300005.0
2005-04-21 11:30:00,1.54317,1.54333,1.54283,1.54318,4901900005.0
2005-04-21 11:45:00,1.54323,1.54343,1.54173,1.54198,4619900018.0
2005-04-21 12:00:00,1.54207,1.54208,1.54105,1.5415,4750700014.0
2005-04-21 12:15:00,1.54155,1.54166,1.5412,1.54138,4132599991.0
2005-04-21 12:30:00,1.54153,1.54165,1.5411,1.54165,4678000022.0
2005-04-21 12:45:00,1.54152,1.5422,1.54146,1.54171,4604600015.0
2005-04-21 13:00:00,1.54176,1.54195,1.5411,1.54156,3949900017.0
2005-04-21 13:15:00,1.54144,1.54182,1.54094,1.54153,4182200016.0
2005-04-21 13:30:00,1.54148,1.54195,1.54121,1.54195,4094599997.0
2005-04-21 13:45:00,1.54185,1.5425,1.54167,1.54224,4473200015.0
2005-04-21 14:00:00,1.54222,1.54257,1.54178,1.54232,4458000001.0
2005-04-21 14:15:00,1.54236,1.5426,1.54189,1.54224,4781099999.0
2005-04-21 14:30:00,1.54235,1.54306,1.54217,1.54244,4767700005.0
2005-04-21 14:45:00,1.54254,1.54286,1.54231,1.54245,4531600004.0
2005-04-21 15:00:00,1.54254,1.54287,1.54235,1.5426,3447299994.0
2005-04-21 15:15:00,1.54269,1.54292,1.54232,1.54278,3854199994.0
2005-04-21 15:30:00,1.5427,1.54367,1.54262,1.54343,4551700012.0
2005-04-21 15:45:00,1.54349,1.54368,1.54304,1.54332,4284200015.0
2005-04-21 16:00:00,1.54345,1.54351,1.5422,1.5427,4787800009.0
2005-04-21 16:15:00,1.54221,1.54267,1.54171,1.5422,4839800002.0
2005-04-21 16:30:00,1.54222,1.54237,1.54154,1.54198,4248299993.0
2005-04-21 16:45:00,1.54168,1.54235,1.54163,1.54234,4140499997.0
2005-04-21 17:00:00,1.54213,1.54293,1.54183,1.5428,4537100008.0
2005-04-21 17:15:00,1.54262,1.54334,1.54224,1.5432,5072600015.0
2005-04-21 17:30:00,1.54258,1.54327,1.54221,1.54281,4148400007.0
2005-04-21 17:45:00,1.54274,1.54346,1.54241,1.54334,4549100010.0
2005-04-21 18:00:00,1.54298,1.544,1.5427,1.5436,23500800111.0
2005-04-21 18:15:00,1.54363,1.5448,1.54274,1.54399,19992800092.0
2005-04-21 18:30:00,1.54394,1.54428,1.54378,1.54415,15092400005.0
2005-04-21 18:45:00,1.54412,1.54444,1.54383,1.54418,13714400023.0
2005-04-21 19:00:00,1.5442,1.54442,1.54375,1.54409,13654900004.0
2005-04-21 19:15:00,1.54413,1.54414,1.54363,1.54366,12797500039.0
2005-04-21 19:30:00,1.54411,1.54412,1.54364,1.54383,11919200027.0
2005-04-21 19:45:00,1.54377,1.54406,1.54349,1.54364,11105500025.0
2005-04-21 20:00:00,1.54364,1.54395,1.54318,1.54381,8697800009.0
2005-04-21 20:15:00,1.5436,1.5441,1.54355,1.54375,11431900024.0
2005-04-21 20:30:00,1.544,1.54449,1.54374,1.5441,10708100011.0
2005-04-21 20:45:00,1.5441,1.54423,1.54373,1.5441,13390300034.0
2005-04-21 21:00:00,1.544,1.54401,1.54335,1.54366,10680700017.0
2005-04-21 21:15:00,1.54357,1.54397,1.54316,1.54372,13347900032.0
2005-04-21 21:30:00,1.54354,1.54399,1.54339,1.54371,11002500008.0
2005-04-21 21:45:00,1.54365,1.54402,1.5435,1.54389,11689500052.0
2005-04-21 22:00:00,1.5439,1.54405,1.54333,1.54365,7213100010.0
2005-04-21 22:15:00,1.54369,1.54394,1.54309,1.54352,6745499964.0
2005-04-21 22:30:00,1.54342,1.54372,1.54238,1.54335,8285900004.0
2005-04-21 22:45:00,1.5435,1.54366,1.54251,1.5431,5393000011.0
2005-04-21 23:00:00,1.54276,1.54391,1.54276,1.54364,5037400043.0
2005-04-21 23:15:00,1.54315,1.54405,1.54302,1.54328,4454800018.0
2005-04-21 23:30:00,1.54317,1.54358,1.54289,1.54337,4263100002.0
2005-04-21 23:45:00,1.54317,1.54345,1.54276,1.54335,2765900008.0
2005-04-22 00:00:00,1.5433,1.5436,1.54283,1.54349,2539800003.0
2005-04-22 00:15:00,1.5435,1.54382,1.5425,1.54312,4039100001.0
2005-04-22 00:30:00,1.54324,1.54342,1.54263,1.5433,3249500000.0
2005-04-22 00:45:00,1.54345,1.54347,1.54257,1.54321,4027299999.0
2005-04-22 01:00:00,1.54317,1.54356,1.54281,1.54353,3984699997.0
2005-04-22 01:15:00,1.54343,1.54348,1.5428,1.54322,3172100005.0
2005-04-22 01:30:00,1.54297,1.54358,1.54272,1.54335,4093800007.0
2005-04-22 01:45:00,1.54335,1.5434,1.54293,1.54313,2726100004.0
2005-04-22 02:00:00,1.54307,1.5439,1.54285,1.54376,4736000012.0
2005-04-22 02:15:00,1.54366,1.54412,1.54309,1.54412,4218999998.0
2005-04-22 02:30:00,1.54378,1.54397,1.54352,1.54356,3999100016.0
2005-04-22 02:45:00,1.54366,1.54384,1.54304,1.54337,3805400011.0
2005-04-22 03:00:00,1.54336,1.54348,1.54298,1.5434,3320100016.0
2005-04-22 03:15:00,1.54338,1.54355,1.54286,1.54347,2235700021.0
2005-04-22 03:30:00,1.54343,1.54365,1.54315,1.54348,3408600009.0
2005-04-22 03:45:00,1.54294,1.54364,1.54294,1.5435,3437600008.0
2005-04-22 04:00:00,1.5433,1.54358,1.54283,1.5434,3863299994.0
2005-04-22 04:15:00,1.5435,1.54368,1.54319,1.54327,3613400020.0
2005-04-22 04:30:00,1.54343,1.54365,1.54299,1.5433,3264499986.0
2005-04-22 04:45:00,1.54322,1.54347,1.54277,1.54325,2929600012.0
2005-04-22 05:00:00,1.54332,1.54345,1.54291,1.5433,3260400003.0
2005-04-22 05:15:00,1.54314,1.54343,1.5427,1.54334,3250399993.0
2005-04-22 05:30:00,1.5432,1.54345,1.54259,1.54302,3339800010.0
2005-04-22 05:45:00,1.5432,1.54338,1.54278,1.5433,4109000000.0
2005-04-22 06:00:00,1.54314,1.54345,1.54278,1.54307,4558400013.0
2005-04-22 06:15:00,1.54322,1.54347,1.54277,1.54328,3766100029.0
2005-04-22 06:30:00,1.54314,1.54338,1.54284,1.54304,3208600009.0
2005-04-22 06:45:00,1.54323,1.54347,1.54288,1.54333,4163899999.0
2005-04-22 07:00:00,1.54313,1.54333,1.54261,1.54305,2812600011.0
2005-04-22 07:15:00,1.54289,1.54336,1.54278,1.54334,3755300010.0
2005-04-22 07:30:00,1.54337,1.54352,1.54256,1.54319,3694100003.0
2005-04-22 07:45:00,1.54329,1.54358,1.54303,1.54313,4102599999.0
2005-04-22 08:00:00,1.54288,1.54357,1.54274,1.54341,4494499992.0
2005-04-22 08:15:00,1.54342,1.5436,1.54308,1.54347,3263300013.0
2005-04-22 08:30:00,1.54343,1.54403,1.54317,1.54357,3838600019.0
2005-04-22 08:45:00,1.54344,1.54396,1.54312,1.54368,3434599996.0
2005-04-22 09:00:00,1.54356,1.5441,1.54338,1.54392,3784100012.0
2005-04-22 09:15:00,1.54381,1.54412,1.54354,1.54385,3877799998.0
2005-04-22 09:30:00,1.54377,1.54405,1.54358,1.54392,3907900005.0
2005-04-22 09:45:00,1.54398,1.54463,1.54392,1.54428,3924800024.0
2005-04-22 10:00:00,1.54415,1.54426,1.54342,1.54358,4884700031.0
2005-04-22 10:15:00,1.54364,1.54383,1.54336,1.54375,4508700010.0
2005-04-22 10:30:00,1.54373,1.54424,1.54348,1.54386,4774799991.0
2005-04-22 10:45:00,1.54386,1.54468,1.5435,1.54428,4052400007.0
2005-04-22 11:00:00,1.54455,1.54455,1.54375,1.5443,3735399993.0
2005-04-22 11:15:00,1.54432,1.54438,1.54372,1.54372,4329200005.0
2005-04-22 11:30:00,1.54381,1.54445,1.54368,1.54377,5048300006.0
2005-04-22 11:45:00,1.54381,1.54405,1.5435,1.54364,4638700005.0
2005-04-22 12:00:00,1.54371,1.54393,1.54327,1.5437,5230400032.0
2005-04-22 12:15:00,1.54376,1.54419,1.54328,1.54372,3983700015.0
2005-04-22 12:30:00,1.54381,1.54398,1.54308,1.54334,4476599994.0
2005-04-22 12:45:00,1.54347,1.54363,1.543,1.54332,4431099985.0
2005-04-22 13:00:00,1.54338,1.54359,1.54285,1.54307,4042999990.0
2005-04-22 13:15:00,1.54308,1.54353,1.54281,1.54332,4673099996.0
2005-04-22 13:30:00,1.5433,1.54351,1.54274,1.54328,3827199997.0
2005-04-22 13:45:00,1.54328,1.54365,1.54303,1.54353,4370799996.0
2005-04-22 14:00:00,1.54366,1.54375,1.54305,1.54324,3990900013.0
2005-04-22 14:15:00,1.54312,1.54328,1.54272,1.54308,5230500005.0
2005-04-22 14:30:00,1.5431,1.5431,1.54226,1.54243,4845500022.0
2005-04-22 14:45:00,1.54237,1.54263,1.54194,1.54237,4212900010.0
2005-04-22 15:00:00,1.54248,1.54339,1.54224,1.54309,4229600017.0
2005-04-22 15:15:00,1.54316,1.54387,1.54297,1.54328,3917200006.0
2005-04-22 15:30:00,1.54355,1.5439,1.54308,1.54337,3118800003.0
2005-04-22 15:45:00,1.54336,1.54372,1.54303,1.54331,4449299997.0
2005-04-22 16:00:00,1.54323,1.54356,1.54301,1.54344,4370800009.0
2005-04-22 16:15:00,1.54309,1.5438,1.54309,1.5436,4149899983.0
2005-04-22 16:30:00,1.54319,1.5438,1.54299,1.54359,4146600018.0
2005-04-22 16:45:00,1.5436,1.54419,1.54317,1.54395,4663600018.0
2005-04-22 17:00:00,1.54387,1.54437,1.5437,1.54376,4417100020.0
2005-04-22 17:15:00,1.54365,1.54468,1.54352,1.54458,4247499982.0
2005-04-22 17:30:00,1.5443,1.5448,1.5443,1.54471,4533199995.0
2005-04-22 17:45:00,1.54468,1.54479,1.54432,1.54443,4539200019.0
2005-04-22 18:00:00,1.54465,1.5453,1.54444,1.545,21452499987.0
2005-04-22 18:15:00,1.54502,1.5453,1.54464,1.5452,17889000017.0
2005-04-22 18:30:00,1.54491,1.5454,1.54462,1.54477,20351400055.0
2005-04-22 18:45:00,1.54488,1.54553,1.54478,1.5454,13950000038.0
2005-04-22 19:00:00,1.54526,1.54545,1.54464,1.54493,12074600021.0
2005-04-22 19:15:00,1.54493,1.54513,1.54451,1.54482,13009300035.0
2005-04-22 19:30:00,1.5448,1.5451,1.54426,1.54477,12989400037.0
2005-04-22 19:45:00,1.54477,1.54493,1.5444,1.54464,11391400014.0
2005-04-22 20:00:00,1.54488,1.54515,1.54459,1.545,9368799995.0
2005-04-22 20:15:00,1.54498,1.5452,1.54467,1.54479,11878700049.0
2005-04-22 20:30:00,1.5448,1.545,1.54354,1.54396,12052800012.0
2005-04-22 20:45:00,1.54424,1.54436,1.54285,1.5438,18661400005.0
2005-04-22 21:00:00,1.5438,1.5438,1.54263,1.54305,13297000042.0
2005-04-22 21:15:00,1.54304,1.5436,1.54276,1.54318,14938900042.0
2005-04-22 21:30:00,1.54318,1.54335,1.54252,1.54301,11022000041.0
2005-04-22 21:45:00,1.54308,1.54326,1.5422,1.54258,11570899998.0
2005-04-22 22:00:00,1.5428,1.54309,1.54232,1.54246,6773500017.0
2005-04-22 22:15:00,1.5427,1.54287,1.54221,1.54263,6555700025.0
2005-04-22 22:30:00,1.54275,1.54298,1.54245,1.54279,7602500011.0
2005-04-22 22:45:00,1.54253,1.54305,1.54215,1.54268,5809100026.0
2005-04-24 23:00:00,1.54222,1.54298,1.54184,1.54224,4013399999.0
2005-04-24 23:15:00,1.54224,1.54268,1.54216,1.54252,3157800012.0
2005-04-24 23:30:00,1.54255,1.54271,1.54199,1.54255,3509099996.0
2005-04-24 23:45:00,1.54209,1.54276,1.5419,1.54269,3468800026.0
2005-04-25 00:00:00,1.54267,1.54267,1.54203,1.54216,3383100002.0
2005-04-25 00:15:00,1.5422,1.54243,1.54173,1.54197,3380799989.0
2005-04-25 00:30:00,1.54225,1.54225,1.5419,1.54216,4150299998.0
2005-04-25 00:45:00,1.54205,1.54245,1.54179,1.54208,3497600006.0
2005-04-25 01:00:00,1.54206,1.54246,1.54148,1.54245,4225000005.0
2005-04-25 01:15:00,1.54225,1.54255,1.54187,1.54221,3365900023.0
2005-04-25 01:30:00,1.5424,1.54267,1.54213,1.5423,3050200020.0
2005-04-25 01:45:00,1.54227,1.54258,1.54217,1.54243,2990800009.0
2005-04-25 02:00:00,1.5425,1.54335,1.542,1.54309,3912400007.0
2005-04-25 02:15:00,1.54318,1.54395,1.54281,1.54381,4442500017.0
2005-04-25 02:30:00,1.5436,1.5443,1.54333,1.5441,3759300020.0
2005-04-25 02:45:00,1.54411,1.54426,1.54326,1.54409,3973499999.0
2005-04-25 03:00:00,1.54362,1.54448,1.54332,1.54399,3900400031.0
2005-04-25 03:15:00,1.54392,1.54417,1.54322,1.54375,3978500002.0
2005-04-25 03:30:00,1.5436,1.54392,1.54325,1.54385,4529800005.0
2005-04-25 03:45:00,1.54364,1.54392,1.54325,1.5438,3631299998.0
2005-04-25 04:00:00,1.54378,1.54396,1.54337,1.5439,2833500002.0
2005-04-25 04:15:00,1.54395,1.54413,1.54352,1.54392,3385400010.0
2005-04-25 04:30:00,1.54369,1.54403,1.54332,1.5439,2743100002.0
2005-04-25 04:45:00,1.54375,1.544,1.54316,1.54359,3666799986.0
2005-04-25 05:00:00,1.54373,1.544,1.54329,1.5436,3350599999.0
2005-04-25 05:15:00,1.54377,1.54382,1.54335,1.54355,3455999991.0
2005-04-25 05:30:00,1.5436,1.54397,1.54301,1.54365,3668100019.0
2005-04-25 05:45:00,1.54399,1.54442,1.54378,1.5444,4936400012.0
2005-04-25 06:00:00,1.54419,1.54436,1.54368,1.54399,4464900006.0
2005-04-25 06:15:00,1.54412,1.54415,1.54329,1.54368,3619700003.0
2005-04-25 06:30:00,1.54365,1.54389,1.54323,1.54375,2914700019.0
2005-04-25 06:45:00,1.54371,1.54412,1.54363,1.54388,3597900016.0
2005-04-25 07:00:00,1.54389,1.54421,1.54339,1.54415,2971999984.0
2005-04-25 07:15:00,1.54401,1.54445,1.5438,1.54434,4456999994.0
2005-04-25 07:30:00,1.5443,1.54453,1.54348,1.54395,3928100008.0
2005-04-25 07:45:00,1.54407,1.54436,1.54368,1.5443,3422499989.0
2005-04-25 08:00:00,1.54415,1.54433,1.54343,1.54375,3909799995.0
2005-04-25 08:15:00,1.54398,1.54432,1.54353,1.54374,4381400005.0
2005-04-25 08:30:00,1.54353,1.54366,1.54258,1.54345,4487800022.0
2005-04-25 08:45:00,1.54355,1.54372,1.54272,1.54298,3895400011.0
2005-04-25 09:00:00,1.54285,1.54331,1.54282,1.54302,3413300003.0
2005-04-25 09:15:00,1.5431,1.54328,1.5428,1.5432,3088199998.0
2005-04-25 09:30:00,1.54331,1.54373,1.54287,1.54351,3206200008.0
2005-04-25 09:45:00,1.54356,1.5438,1.54331,1.54354,4347799995.0
2005-04-25 10:00:00,1.54335,1.54366,1.54283,1.54317,4955899990.0
2005-04-25 10:15:00,1.54327,1.54328,1.5428,1.54303,4239299992.0
2005-04-25 10:30:00,1.54295,1.5435,1.54252,1.54292,4790400031.0
2005-04-25 10:45:00,1.54287,1.54322,1.54261,1.54317,4675300016.0
2005-04-25 11:00:00,1.54316,1.54316,1.54262,1.54297,4315100013.0
2005-04-25 11:15:00,1.54305,1.54385,1.54279,1.54356,4154800014.0
2005-04-25 11:30:00,1.54359,1.5437,1.54314,1.54336,4962200004.0
2005-04-25 11:45:00,1.54352,1.54368,1.54315,1.54347,4414899993.0
2005-04-25 12:00:00,1.5434,1.54366,1.54307,1.54352,4075400003.0
2005-04-25 12:15:00,1.54351,1.54379,1.54327,1.54355,4282000000.0
2005-04-25 12:30:00,1.54362,1.54378,1.54316,1.54365,4052400012.0
2005-04-25 12:45:00,1.54357,1.54397,1.54323,1.5438,4210300003.0
2005-04-25 13:00:00,1.54378,1.54402,1.54357,1.54369,3667900016.0
2005-04-25 13:15:00,1.54366,1.54423,1.54362,1.54416,4274600004.0
2005-04-25 13:30:00,1.54401,1.54423,1.5438,1.54394,4043400006.0
2005-04-25 13:45:00,1.54394,1.54422,1.54381,1.54404,4068100002.0
2005-04-25 14:00:00,1.5441,1.54425,1.5436,1.5437,3884599987.0
2005-04-25 14:15:00,1.5436,1.5445,1.5436,1.5445,4739500001.0
2005-04-25 14:30:00,1.5444,1.54461,1.54378,1.54405,4485200001.0
2005-04-25 14:45:00,1.54398,1.54451,1.54382,1.54438,4064100021.0
2005-04-25 15:00:00,1.54438,1.54439,1.5435,1.54413,3884100024.0
2005-04-25 15:15:00,1.54413,1.54413,1.54296,1.54316,4513800009.0
2005-04-25 15:30:00,1.54311,1.54383,1.54301,1.54383,4566800023.0
2005-04-25 15:45:00,1.54349,1.54399,1.54324,1.54373,3948499995.0
2005-04-25 16:00:00,1.54372,1.54416,1.54357,1.54404,4652799997.0
2005-04-25 16:15:00,1.54363,1.54458,1.54363,1.54413,4406300014.0
2005-04-25 16:30:00,1.544,1.54414,1.54347,1.54397,4048300007.0
2005-04-25 16:45:00,1.54383,1.54396,1.54284,1.5432,4019300008.0
2005-04-25 17:00:00,1.54305,1.54361,1.54297,1.54334,4982200019.0
2005-04-25 17:15:00,1.54329,1.54372,1.54297,1.54354,4080099987.0
2005-04-25 17:30:00,1.54348,1.54358,1.54279,1.54323,5171600009.0
2005-04-25 17:45:00,1.54326,1.5433,1.54268,1.54277,4628800013.0
2005-04-25 18:00:00,1.54288,1.5435,1.54288,1.543,22365699998.0
2005-04-25 18:15:00,1.54305,1.5433,1.54282,1.54316,19515500032.0
2005-04-25 18:30:00,1.54308,1.54345,1.54242,1.54314,18643700024.0
2005-04-25 18:45:00,1.543,1.54343,1.5428,1.54314,14515600031.0
2005-04-25 19:00:00,1.54305,1.54362,1.54285,1.5433,12970000008.0
2005-04-25 19:15:00,1.54322,1.54348,1.54255,1.54289,12729600015.0
2005-04-25 19:30:00,1.5431,1.54328,1.54227,1.5429,12511500033.0
2005-04-25 19:45:00,1.5431,1.54328,1.54249,1.5432,11820399994.0
2005-04-25 20:00:00,1.54324,1.54331,1.54265,1.54307,9244700044.0
2005-04-25 20:15:00,1.54292,1.5433,1.54248,1.54267,14209800058.0
2005-04-25 20:30:00,1.5433,1.54335,1.54266,1.54297,12887800031.0
2005-04-25 20:45:00,1.54297,1.54363,1.54291,1.5434,16031200025.0
2005-04-25 21:00:00,1.5435,1.544,1.54288,1.54338,12487300017.0
2005-04-25 21:15:00,1.54334,1.5436,1.54294,1.54342,14127600053.0
2005-04-25 21:30:00,1.54338,1.54379,1.5427,1.5433,10878900011.0
2005-04-25 21:45:00,1.5431,1.54376,1.54265,1.54331,11171300010.0
2005-04-25 22:00:00,1.54332,1.54375,1.54308,1.54339,7238600014.0
2005-04-25 22:15:00,1.54331,1.54379,1.543,1.54377,6978900009.0
2005-04-25 22:30:00,1.54362,1.5439,1.54284,1.54357,8185499999.0
2005-04-25 22:45:00,1.54365,1.5437,1.54296,1.54304,4916500020.0
2005-04-25 23:00:00,1.54324,1.54378,1.54287,1.54339,4764099992.0
2005-04-25 23:15:00,1.5429,1.54382,1.5429,1.54349,3835900008.0
2005-04-25 23:30:00,1.5434,1.54359,1.54295,1.54337,4376800009.0
2005-04-25 23:45:00,1.54306,1.54335,1.54257,1.54315,3128600018.0
2005-04-26 00:00:00,1.54297,1.5435,1.54239,1.5434,3635300003.0
2005-04-26 00:15:00,1.5434,1.54368,1.54239,1.54326,3809800000.0
2005-04-26 00:30:00,1.54347,1.54367,1.54287,1.54331,3560600011.0
2005-04-26 00:45:00,1.54288,1.5439,1.54272,1.54372,3893200022.0
2005-04-26 01:00:00,1.5438,1.54403,1.54312,1.54337,4280700017.0
2005-04-26 01:15:00,1.54338,1.54355,1.54299,1.54339,3517400000.0
2005-04-26 01:30:00,1.5432,1.54359,1.54294,1.54341,3464500015.0
2005-04-26 01:45:00,1.54345,1.54379,1.54318,1.54355,4344900025.0
2005-04-26 02:00:00,1.54348,1.54355,1.54262,1.54326,4394499997.0
2005-04-26 02:15:00,1.5433,1.54349,1.54264,1.54341,3516800017.0
2005-04-26 02:30:00,1.5433,1.5436,1.54283,1.54355,3132299986.0
2005-04-26 02:45:00,1.5435,1.54362,1.54276,1.5431,3468700015.0
2005-04-26 03:00:00,1.54295,1.54342,1.54255,1.54335,3816000014.0
2005-04-26 03:15:00,1.54328,1.54342,1.54277,1.54331,2645600009.0
2005-04-26 03:30:00,1.54313,1.54358,1.54262,1.54335,3587499985.0
2005-04-26 03:45:00,1.54335,1.54363,1.5429,1.5433,3118199997.0
2005-04-26 04:00:00,1.54333,1.54354,1.54259,1.54294,4893300007.0
2005-04-26 04:15:00,1.5434,1.54358,1.54234,1.54358,3266000021.0
2005-04-26 04:30:00,1.54346,1.54374,1.54303,1.54318,3491800006.0
2005-04-26 04:45:00,1.54325,1.54374,1.54282,1.54336,4669299998.0
2005-04-26 05:00:00,1.54325,1.54367,1.543,1.54349,3859199999.0
2005-04-26 05:15:00,1.54358,1.54385,1.54294,1.54358,3148699989.0
2005-04-26 05:30:00,1.5435,1.54422,1.54334,1.54368,3437700002.0
2005-04-26 05:45:00,1.54374,1.54395,1.54326,1.5438,5049000013.0
2005-04-26 06:00:00,1.54389,1.54389,1.54332,1.54367,4105100000.0
2005-04-26 06:15:00,1.54376,1.54409,1.54318,1.5435,4041700017.0
2005-04-26 06:30:00,1.54347,1.54374,1.54254,1.54282,3260900013.0
2005-04-26 06:45:00,1.54284,1.54317,1.54266,1.543,4006100010.0
2005-04-26 07:00:00,1.54288,1.54335,1.54268,1.54287,3980300003.0
2005-04-26 07:15:00,1.54302,1.54322,1.54253,1.54286,3922099998.0
2005-04-26 07:30:00,1.54302,1.54323,1.54264,1.54295,3251800019.0
2005-04-26 07:45:00,1.54305,1.54395,1.54283,1.54349,3795000014.0
2005-04-26 08:00:00,1.54332,1.5435,1.54241,1.54253,3598500013.0
2005-04-26 08:15:00,1.54268,1.54306,1.54228,1.54299,3449799998.0
2005-04-26 08:30:00,1.54268,1.54291,1.54219,1.54257,3883400010.0
2005-04-26 08:45:00,1.54265,1.54327,1.54228,1.54309,3259699993.0
2005-04-26 09:00:00,1.54303,1.54318,1.54269,1.54285,4237400010.0
2005-04-26 09:15:00,1.54291,1.5433,1.54266,1.54288,3783700009.0
2005-04-26 09:30:00,1.54294,1.54341,1.54279,1.54296,3373600004.0
2005-04-26 09:45:00,1.54327,1.54383,1.54304,1.54322,4144900003.0
2005-04-26 10:00:00,1.54316,1.54362,1.54279,1.54342,4339400012.0
2005-04-26 10:15:00,1.54339,1.5435,1.543,1.54333,4060700007.0
2005-04-26 10:30:00,1.54335,1.54355,1.5431,1.54335,4472800003.0
2005-04-26 10:45:00,1.54338,1.54365,1.54321,1.5435,4021600011.0
2005-04-26 11:00:00,1.54357,1.54373,1.54329,1.54346,3668000002.0
2005-04-26 11:15:00,1.54327,1.54349,1.54289,1.54308,4456800001.0
2005-04-26 11:30:00,1.54298,1.54328,1.5427,1.54304,3855500013.0
2005-04-26 11:45:00,1.54309,1.5433,1.54289,1.54301,4629199996.0
2005-04-26 12:00:00,1.54321,1.54325,1.54257,1.54274,4614000008.0
2005-04-26 12:15:00,1.54285,1.54303,1.54231,1.54248,4386599997.0
2005-04-26 12:30:00,1.54268,1.54293,1.54238,1.54274,4387100002.0
2005-04-26 12:45:00,1.54276,1.5429,1.54218,1.54276,4017200008.0
2005-04-26 13:00:00,1.54266,1.54288,1.54214,1.54288,3691100004.0
2005-04-26 13:15:00,1.54286,1.54297,1.54233,1.54242,4539500010.0
2005-04-26 13:30:00,1.54248,1.54265,1.54218,1.5424,3955599999.0
2005-04-26 13:45:00,1.54232,1.54251,1.542,1.54221,4913000016.0
2005-04-26 14:00:00,1.54234,1.54238,1.54125,1.54125,4356200000.0
2005-04-26 14:15:00,1.54123,1.54157,1.54062,1.54098,4814700004.0
2005-04-26 14:30:00,1.54103,1.54114,1.54051,1.54095,4824300004.0
2005-04-26 14:45:00,1.54105,1.54138,1.54055,1.54124,4057900005.0
2005-04-26 15:00:00,1.54121,1.54146,1.54087,1.5413,3844300008.0
2005-04-26 15:15:00,1.54134,1.5415,1.54082,1.54085,4641000006.0
2005-04-26 15:30:00,1.54096,1.54154,1.54093,1.54136,3575200003.0
2005-04-26 15:45:00,1.54146,1.54158,1.54107,1.54147,4495399989.0
2005-04-26 16:00:00,1.54092,1.54172,1.5407,1.54172,4515400015.0
2005-04-26 16:15:00,1.54125,1.54237,1.54125,1.54212,4606800002.0
2005-04-26 16:30:00,1.54202,1.5426,1.54156,1.54199,4964500032.0
2005-04-26 16:45:00,1.54185,1.54233,1.54164,1.54174,4006800000.0
2005-04-26 17:00:00,1.54173,1.54274,1.54143,1.54241,4368200025.0
2005-04-26 17:15:00,1.54252,1.54258,1.54183,1.54224,3514600004.0
2005-04-26 17:30:00,1.54201,1.54215,1.54129,1.54172,3897400021.0
2005-04-26 17:45:00,1.54166,1.54184,1.54135,1.5418,3857600004.0
2005-04-26 18:00:00,1.54183,1.54236,1.54156,1.5423,26431800031.0
2005-04-26 18:15:00,1.5423,1.5425,1.54181,1.54219,19354300035.0
2005-04-26 18:30:00,1.54202,1.54243,1.54174,1.54188,17036000017.0
2005-04-26 18:45:00,1.5421,1.54261,1.54188,1.5423,14870000021.0
2005-04-26 19:00:00,1.54225,1.54247,1.54157,1.54203,13305600037.0
2005-04-26 19:15:00,1.54205,1.54216,1.54137,1.54163,12929700015.0
2005-04-26 19:30:00,1.5419,1.54196,1.54134,1.5417,13480100016.0
2005-04-26 19:45:00,1.54172,1.54178,1.54114,1.54154,11727600002.0
2005-04-26 20:00:00,1.54166,1.54189,1.54108,1.54147,9228500033.0
2005-04-26 20:15:00,1.5415,1.54166,1.54093,1.5415,11437200058.0
2005-04-26 20:30:00,1.5416,1.5417,1.54094,1.54138,15396600027.0
2005-04-26 20:45:00,1.54143,1.54172,1.5411,1.5412,15735600066.0
2005-04-26 21:00:00,1.5411,1.54154,1.54067,1.54111,13564200032.0
2005-04-26 21:15:00,1.54117,1.5414,1.54069,1.54101,16745300057.0
2005-04-26 21:30:00,1.54093,1.54153,1.54084,1.5413,11203599981.0
2005-04-26 21:45:00,1.54128,1.54159,1.54079,1.5412,11113400040.0
2005-04-26 22:00:00,1.54118,1.5415,1.54099,1.54129,7066800014.0
2005-04-26 22:15:00,1.54124,1.54132,1.54061,1.54094,7450800018.0
2005-04-26 22:30:00,1.54104,1.54121,1.5403,1.54096,8631300001.0
2005-04-26 22:45:00,1.541,1.54115,1.54049,1.5405,5267400001.0
2005-04-26 23:00:00,1.54075,1.54135,1.54041,1.54111,4832000014.0
2005-04-26 23:15:00,1.54112,1.54141,1.54068,1.54132,3212400005.0
2005-04-26 23:30:00,1.54143,1.54153,1.54048,1.5408,4124200006.0
2005-04-26 23:45:00,1.54092,1.54116,1.53991,1.5405,3302100008.0
2005-04-27 00:00:00,1.54082,1.54095,1.54015,1.5405,3698300011.0
2005-04-27 00:15:00,1.5404,1.54102,1.54007,1.54075,3554899996.0
2005-04-27 00:30:00,1.54082,1.54099,1.53949,1.54008,3624000023.0
2005-04-27 00:45:00,1.54041,1.54085,1.53976,1.54048,4858799989.0
2005-04-27 01:00:00,1.54054,1.54137,1.53973,1.54112,4031400022.0
2005-04-27 01:15:00,1.54105,1.54141,1.53948,1.53988,3343600011.0
2005-04-27 01:30:00,1.53979,1.54168,1.53951,1.54141,3618400017.0
2005-04-27 01:45:00,1.5414,1.54148,1.53842,1.54115,3568899995.0
2005-04-27 02:00:00,1.54108,1.54178,1.54086,1.54159,4408300007.0
2005-04-27 02:15:00,1.54139,1.542,1.54104,1.54183,3563400007.0
2005-04-27 02:30:00,1.54211,1.54242,1.54073,1.54116,4322199995.0
2005-04-27 02:45:00,1.54117,1.54156,1.53831,1.5415,4464200020.0
2005-04-27 03:00:00,1.54122,1.54167,1.54045,1.54101,4317800007.0
2005-04-27 03:15:00,1.54081,1.5412,1.53799,1.53799,3900800018.0
2005-04-27 03:30:00,1.5388,1.54115,1.53803,1.54105,4459300001.0
2005-04-27 03:45:00,1.5409,1.54107,1.53754,1.54099,3871799993.0
2005-04-27 04:00:00,1.54093,1.54122,1.54032,1.54075,4736799998.0
2005-04-27 04:15:00,1.54095,1.54132,1.54062,1.54087,4046900014.0
2005-04-27 04:30:00,1.54097,1.54105,1.54042,1.54093,4344800000.0
2005-04-27 04:45:00,1.54091,1.54164,1.54051,1.54141,3916800014.0
2005-04-27 05:00:00,1.54134,1.54172,1.53787,1.5407,4085299995.0
2005-04-27 05:15:00,1.54081,1.54116,1.5405,1.54082,3725799998.0
2005-04-27 05:30:00,1.54068,1.54131,1.54068,1.54101,3905800010.0
2005-04-27 05:45:00,1.54095,1.54136,1.54069,1.54069,4827900009.0
2005-04-27 06:00:00,1.54076,1.54121,1.54064,1.54088,4229700011.0
2005-04-27 06:15:00,1.54093,1.54148,1.5404,1.54092,4761000008.0
2005-04-27 06:30:00,1.54101,1.54159,1.54044,1.5414,4287499999.0
2005-04-27 06:45:00,1.54135,1.54173,1.54089,1.54162,4166300007.0
2005-04-27 07:00:00,1.54167,1.54184,1.54103,1.54164,3791200015.0
2005-04-27 07:15:00,1.54152,1.54169,1.54062,1.54129,4302699999.0
2005-04-27 07:30:00,1.54133,1.54153,1.54061,1.54113,4502300004.0
2005-04-27 07:45:00,1.54137,1.54171,1.54066,1.54131,3567699993.0
2005-04-27 08:00:00,1.54102,1.5426,1.54085,1.54209,5197599988.0
2005-04-27 08:15:00,1.54212,1.54347,1.54209,1.54292,3778700013.0
2005-04-27 08:30:00,1.54296,1.54356,1.54275,1.54336,4330100010.0
2005-04-27 08:45:00,1.54328,1.5439,1.54287,1.54372,4310499991.0
2005-04-27 09:00:00,1.54381,1.54392,1.54307,1.5433,4208800011.0
2005-04-27 09:15:00,1.5433,1.54342,1.54289,1.54294,4812800025.0
2005-04-27 09:30:00,1.54296,1.54319,1.54234,1.54236,3878800016.0
2005-04-27 09:45:00,1.5426,1.54288,1.54233,1.54264,3704900001.0
2005-04-27 10:00:00,1.54264,1.54329,1.54251,1.54297,4326500025.0
2005-04-27 10:15:00,1.54297,1.54345,1.5427,1.54292,4341700002.0
2005-04-27 10:30:00,1.5429,1.54317,1.54263,1.5429,4549700000.0
2005-04-27 10:45:00,1.54268,1.54325,1.54268,1.54314,4405199997.0
2005-04-27 11:00:00,1.5431,1.54329,1.54273,1.54315,3503300008.0
2005-04-27 11:15:00,1.5431,1.54323,1.54276,1.54295,4000499991.0
2005-04-27 11:30:00,1.54298,1.54322,1.54259,1.54299,4447800017.0
2005-04-27 11:45:00,1.5429,1.54351,1.54271,1.54334,4930400025.0
2005-04-27 12:00:00,1.54349,1.5437,1.54319,1.54351,4676800006.0
2005-04-27 12:15:00,1.54365,1.54366,1.54334,1.54355,3352000009.0
2005-04-27 12:30:00,1.54358,1.5438,1.54338,1.5436,3704300006.0
2005-04-27 12:45:00,1.54362,1.54395,1.54294,1.54322,4254600026.0
2005-04-27 13:00:00,1.5431,1.54342,1.54281,1.54288,3716800011.0
2005-04-27 13:15:00,1.54288,1.5431,1.54258,1.54278,4746300014.0
2005-04-27 13:30:00,1.54292,1.54315,1.5427,1.54293,4304200004.0
2005-04-27 13:45:00,1.54299,1.54359,1.54283,1.54338,4810300006.0
2005-04-27 14:00:00,1.54348,1.54359,1.54304,1.54317,4343100010.0
2005-04-27 14:15:00,1.54321,1.54329,1.54262,1.54292,4546699997.0
2005-04-27 14:30:00,1.54262,1.54277,1.54078,1.54117,4525000031.0
2005-04-27 14:45:00,1.54133,1.54147,1.5396,1.53982,4330100006.0
2005-04-27 15:00:00,1.53971,1.54008,1.53942,1.5398,4055199997.0
2005-04-27 15:15:00,1.53964,1.54031,1.53921,1.53981,5310700012.0
2005-04-27 15:30:00,1.54,1.54048,1.53975,1.54024,4765700007.0
2005-04-27 15:45:00,1.54023,1.54087,1.5399,1.54051,4410800003.0
2005-04-27 16:00:00,1.54048,1.54083,1.54026,1.54055,4454600016.0
2005-04-27 16:15:00,1.5403,1.54071,1.53987,1.54007,4297000015.0
2005-04-27 16:30:00,1.53996,1.54066,1.53976,1.54052,4922400003.0
2005-04-27 16:45:00,1.54055,1.54099,1.54024,1.54098,4422300000.0
2005-04-27 17:00:00,1.54094,1.54111,1.54049,1.54062,4358599981.0
2005-04-27 17:15:00,1.54061,1.54118,1.54039,1.54111,4444800001.0
2005-04-27 17:30:00,1.54107,1.54163,1.54085,1.54153,4217400012.0
2005-04-27 17:45:00,1.54148,1.5423,1.54132,1.54195,3824600007.0
2005-04-27 18:00:00,1.54167,1.5423,1.54147,1.54147,23717699991.0
2005-04-27 18:15:00,1.5416,1.5427,1.5416,1.54201,19482200033.0
2005-04-27 18:30:00,1.54199,1.5423,1.54158,1.54185,21737100081.0
2005-04-27 18:45:00,1.54181,1.5423,1.54164,1.542,14910000075.0
2005-04-27 19:00:00,1.54184,1.54211,1.54162,1.54192,13325100018.0
2005-04-27 19:15:00,1.54193,1.54216,1.54159,1.54159,12380500008.0
2005-04-27 19:30:00,1.5421,1.5421,1.54106,1.54117,13238299988.0
2005-04-27 19:45:00,1.54118,1.54144,1.54053,1.54072,10966000012.0
2005-04-27 20:00:00,1.54075,1.54127,1.54051,1.54083,9007100030.0
2005-04-27 20:15:00,1.5408,1.54161,1.54045,1.54145,13191200027.0
2005-04-27 20:30:00,1.5416,1.5417,1.54082,1.54101,12381599978.0
2005-04-27 20:45:00,1.54105,1.54137,1.54081,1.5412,16588700012.0
2005-04-27 21:00:00,1.5413,1.5413,1.54064,1.54106,11678700021.0
2005-04-27 21:15:00,1.54106,1.54114,1.54044,1.54096,11162800026.0
2005-04-27 21:30:00,1.54094,1.54201,1.5407,1.54099,10772000029.0
2005-04-27 21:45:00,1.54103,1.54123,1.54058,1.54118,11271700036.0
2005-04-27 22:00:00,1.54127,1.54171,1.54106,1.54144,7076500004.0
2005-04-27 22:15:00,1.54155,1.54187,1.54121,1.54175,6476699989.0
2005-04-27 22:30:00,1.54166,1.54208,1.54137,1.54178,7497100017.0
2005-04-27 22:45:00,1.54185,1.54186,1.54061,1.54162,5380000001.0
2005-04-27 23:00:00,1.54121,1.54241,1.54109,1.54146,4665700017.0
2005-04-27 23:15:00,1.54129,1.54178,1.54109,1.54174,4884100009.0
2005-04-27 23:30:00,1.54158,1.5419,1.541,1.54143,5292100001.0
2005-04-27 23:45:00,1.54161,1.54199,1.5413,1.54182,4569900014.0
2005-04-28 00:00:00,1.54202,1.54204,1.54135,1.54168,5430099997.0
2005-04-28 00:15:00,1.54161,1.54197,1.54137,1.54187,3157800005.0
2005-04-28 00:30:00,1.54191,1.54211,1.5416,1.54208,3682600018.0
2005-04-28 00:45:00,1.5419,1.54208,1.5415,1.5418,3087800013.0
2005-04-28 01:00:00,1.5419,1.54203,1.54099,1.54145,3727800011.0
2005-04-28 01:15:00,1.5416,1.54161,1.54083,1.54151,3148500009.0
2005-04-28 01:30:00,1.54121,1.54165,1.54109,1.54139,3087500006.0
2005-04-28 01:45:00,1.54115,1.54135,1.54062,1.54087,3540399982.0
2005-04-28 02:00:00,1.54101,1.5421,1.54065,1.54135,4132800013.0
2005-04-28 02:15:00,1.5415,1.54172,1.54114,1.54145,3407599983.0
2005-04-28 02:30:00,1.5413,1.5416,1.54086,1.54115,3401100007.0
2005-04-28 02:45:00,1.54106,1.54124,1.54076,1.54099,4624900015.0
2005-04-28 03:00:00,1.54114,1.54162,1.54081,1.54123,4090200014.0
2005-04-28 03:15:00,1.54093,1.54148,1.54073,1.54136,3564299992.0
2005-04-28 03:30:00,1.54114,1.54178,1.54077,1.54088,4280500013.0
2005-04-28 03:45:00,1.54095,1.54146,1.54066,1.54105,3960800006.0
2005-04-28 04:00:00,1.54125,1.54125,1.54056,1.54083,3735400002.0
2005-04-28 04:15:00,1.54095,1.54106,1.54015,1.54062,3220699992.0
2005-04-28 04:30:00,1.54076,1.54098,1.54049,1.54083,3313900009.0
2005-04-28 04:45:00,1.54083,1.54113,1.54045,1.54063,3317200004.0
2005-04-28 05:00:00,1.5409,1.54098,1.54032,1.5409,3646399997.0
2005-04-28 05:15:00,1.54074,1.54116,1.54074,1.54111,3551599983.0
2005-04-28 05:30:00,1.541,1.54131,1.54064,1.54091,3253200021.0
2005-04-28 05:45:00,1.54088,1.54102,1.54034,1.5407,4326500000.0
2005-04-28 06:00:00,1.5407,1.54082,1.54023,1.5403,4059800013.0
2005-04-28 06:15:00,1.54052,1.54087,1.54023,1.54077,3890800002.0
2005-04-28 06:30:00,1.54067,1.54098,1.54041,1.54087,4057900014.0
2005-04-28 06:45:00,1.54095,1.5412,1.54053,1.54089,3221799996.0
2005-04-28 07:00:00,1.54077,1.54116,1.54047,1.54081,3986100006.0
2005-04-28 07:15:00,1.54081,1.5411,1.54049,1.54093,3302099997.0
2005-04-28 07:30:00,1.54092,1.54101,1.54027,1.54062,3562199998.0
2005-04-28 07:45:00,1.54079,1.54142,1.54064,1.54123,4123800000.0
2005-04-28 08:00:00,1.54132,1.54145,1.54005,1.54034,3719500012.0
2005-04-28 08:15:00,1.54081,1.54105,1.54048,1.54097,3276099986.0
2005-04-28 08:30:00,1.54097,1.54113,1.54062,1.54104,3995300013.0
2005-04-28 08:45:00,1.54091,1.54128,1.5406,1.54125,3790900005.0
2005-04-28 09:00:00,1.54102,1.54139,1.54093,1.54107,3977500012.0
2005-04-28 09:15:00,1.5412,1.5415,1.54082,1.54136,3567099994.0
2005-04-28 09:30:00,1.54153,1.54154,1.54079,1.54079,3872900013.0
2005-04-28 09:45:00,1.54105,1.54126,1.5407,1.5409,4559900028.0
2005-04-28 10:00:00,1.54074,1.541,1.54051,1.54088,4402800010.0
2005-04-28 10:15:00,1.5409,1.5409,1.54013,1.54035,4190000007.0
2005-04-28 10:30:00,1.5404,1.54051,1.53988,1.54022,3953100012.0
2005-04-28 10:45:00,1.54038,1.54067,1.54014,1.54045,3916899993.0
2005-04-28 11:00:00,1.54033,1.54055,1.53994,1.54024,3808300018.0
2005-04-28 11:15:00,1.54031,1.54049,1.53991,1.54004,4287399995.0
2005-04-28 11:30:00,1.54015,1.54038,1.53989,1.54013,4742100020.0
2005-04-28 11:45:00,1.54001,1.54045,1.53994,1.54009,4833599998.0
2005-04-28 12:00:00,1.54025,1.54028,1.53986,1.54002,3986400017.0
2005-04-28 12:15:00,1.54028,1.54032,1.53982,1.53999,4471500010.0
2005-04-28 12:30:00,1.54003,1.54014,1.53921,1.53984,3771800008.0
2005-04-28 12:45:00,1.53982,1.54015,1.53959,1.53995,3887599994.0
2005-04-28 13:00:00,1.54005,1.5402,1.53956,1.5401,3268500008.0
2005-04-28 13:15:00,1.54005,1.54025,1.53905,1.53915,4838000019.0
2005-04-28 13:30:00,1.53901,1.53969,1.53897,1.53917,4218999996.0
2005-04-28 13:45:00,1.53924,1.53965,1.53916,1.53935,4378399996.0
2005-04-28 14:00:00,1.53944,1.53963,1.53874,1.53926,4421300007.0
2005-04-28 14:15:00,1.5395,1.53957,1.53834,1.53898,4260600029.0
2005-04-28 14:30:00,1.53824,1.53926,1.53785,1.53844,5150800016.0
2005-04-28 14:45:00,1.53848,1.53893,1.53807,1.53847,4095900017.0
2005-04-28 15:00:00,1.5385,1.53903,1.53803,1.53811,4721700003.0
2005-04-28 15:15:00,1.53802,1.53866,1.53795,1.53822,4066500021.0
2005-04-28 15:30:00,1.53828,1.53853,1.53775,1.53831,4302900009.0
2005-04-28 15:45:00,1.5381,1.53918,1.5381,1.53881,4188500008.0
2005-04-28 16:00:00,1.53902,1.53909,1.53817,1.53883,4535400022.0
2005-04-28 16:15:00,1.53868,1.53882,1.53825,1.53844,4676300023.0
2005-04-28 16:30:00,1.5385,1.53895,1.53815,1.53859,4145400007.0
2005-04-28 16:45:00,1.5383,1.53891,1.53814,1.53884,4207100011.0
2005-04-28 17:00:00,1.53871,1.53947,1.53851,1.53929,4088400003.0
2005-04-28 17:15:00,1.53917,1.53949,1.53883,1.53944,4370399994.0
2005-04-28 17:30:00,1.53952,1.53956,1.53884,1.5393,4631799983.0
2005-04-28 17:45:00,1.53938,1.53955,1.53885,1.53901,4086400005.0
2005-04-28 18:00:00,1.53913,1.5394,1.53862,1.5387,19157699980.0
2005-04-28 18:15:00,1.53885,1.53885,1.53802,1.53841,18548300053.0
2005-04-28 18:30:00,1.53834,1.53881,1.53822,1.53829,18439700036.0
2005-04-28 18:45:00,1.53846,1.53924,1.53814,1.53845,14778200033.0
2005-04-28 19:00:00,1.53837,1.5392,1.53822,1.53905,13123000045.0
2005-04-28 19:15:00,1.53908,1.53915,1.53809,1.5385,12274900013.0
2005-04-28 19:30:00,1.5387,1.53902,1.53838,1.53879,12420199995.0
2005-04-28 19:45:00,1.53881,1.53926,1.53861,1.53908,11217900026.0
2005-04-28 20:00:00,1.53925,1.53929,1.53864,1.53908,8495600002.0
2005-04-28 20:15:00,1.53927,1.5402,1.53927,1.53964,13625399979.0
2005-04-28 20:30:00,1.54,1.5402,1.53898,1.53921,12233400012.0
2005-04-28 20:45:00,1.53906,1.5394,1.53869,1.5387,17144999987.0
2005-04-28 21:00:00,1.5389,1.53914,1.5379,1.53831,11881900004.0
2005-04-28 21:15:00,1.53838,1.5387,1.53786,1.53846,13838700041.0
2005-04-28 21:30:00,1.53846,1.53857,1.53752,1.53839,10616000002.0
2005-04-28 21:45:00,1.53843,1.53843,1.53746,1.5381,11429100039.0
2005-04-28 22:00:00,1.53798,1.53837,1.53785,1.53814,7618400014.0
2005-04-28 22:15:00,1.53815,1.53838,1.53744,1.53775,7147600012.0
2005-04-28 22:30:00,1.53763,1.53812,1.53725,1.5381,8424000025.0
2005-04-28 22:45:00,1.53797,1.53837,1.53739,1.5377,5244800000.0
2005-04-28 23:00:00,1.53738,1.53861,1.53738,1.53828,4461100004.0
2005-04-28 23:15:00,1.53843,1.53858,1.53763,1.53854,4306800028.0
2005-04-28 23:30:00,1.53815,1.53854,1.5377,1.53812,3747000020.0
2005-04-28 23:45:00,1.53817,1.53833,1.53777,1.53804,3421900016.0
2005-04-29 00:00:00,1.538,1.53825,1.53774,1.5379,3269000008.0
2005-04-29 00:15:00,1.53783,1.53842,1.53762,1.538,3560600002.0
2005-04-29 00:30:00,1.53811,1.53826,1.53777,1.53778,3559699993.0
2005-04-29 00:45:00,1.53769,1.53818,1.53751,1.53793,4128699995.0
2005-04-29 01:00:00,1.53779,1.53812,1.5374,1.53789,4569000004.0
2005-04-29 01:15:00,1.53793,1.53818,1.53744,1.5377,3507300001.0
2005-04-29 01:30:00,1.5379,1.53803,1.5374,1.53785,3097400008.0
2005-04-29 01:45:00,1.53795,1.53812,1.53756,1.53787,4426700023.0
2005-04-29 02:00:00,1.53787,1.53842,1.53764,1.53825,4105199991.0
2005-04-29 02:15:00,1.5382,1.53825,1.53732,1.53804,3267900004.0
2005-04-29 02:30:00,1.538,1.53844,1.53748,1.53825,4107700022.0
2005-04-29 02:45:00,1.5382,1.53844,1.53743,1.5383,3289200020.0
2005-04-29 03:00:00,1.5382,1.53835,1.53782,1.53825,2988699998.0
2005-04-29 03:15:00,1.53801,1.53828,1.53766,1.53809,3330200012.0
2005-04-29 03:30:00,1.53818,1.53824,1.53765,1.53805,3079000018.0
2005-04-29 03:45:00,1.53805,1.5382,1.53755,1.53768,3528800005.0
2005-04-29 04:00:00,1.53781,1.53802,1.53682,1.5374,3727200005.0
2005-04-29 04:15:00,1.5375,1.53764,1.53693,1.53717,3743999988.0
2005-04-29 04:30:00,1.5374,1.53779,1.53715,1.53765,2810200014.0
2005-04-29 04:45:00,1.53741,1.53765,1.53711,1.5373,2972299993.0
2005-04-29 05:00:00,1.53735,1.5376,1.53714,1.5375,3669500003.0
2005-04-29 05:15:00,1.53739,1.53755,1.53706,1.53747,3380700008.0
2005-04-29 05:30:00,1.5375,1.53766,1.537,1.53738,3684199985.0
2005-04-29 05:45:00,1.5375,1.53767,1.53687,1.53743,4521800016.0
2005-04-29 06:00:00,1.53746,1.53779,1.53716,1.53757,4034800015.0
2005-04-29 06:15:00,1.53752,1.53822,1.53725,1.53774,3999500014.0
2005-04-29 06:30:00,1.53774,1.53811,1.53725,1.53768,4215300021.0
2005-04-29 06:45:00,1.53747,1.53795,1.53713,1.53775,4170100000.0
2005-04-29 07:00:00,1.53772,1.53792,1.53725,1.53756,3472699999.0
2005-04-29 07:15:00,1.5371,1.5379,1.53698,1.53747,3608100008.0
2005-04-29 07:30:00,1.5376,1.53783,1.53715,1.53748,4320299997.0
2005-04-29 07:45:00,1.53747,1.53775,1.537,1.53739,4841200017.0
2005-04-29 08:00:00,1.53731,1.53766,1.53691,1.53725,4637100008.0
2005-04-29 08:15:00,1.53713,1.53745,1.53683,1.53683,4517799995.0
2005-04-29 08:30:00,1.53692,1.5371,1.53654,1.53666,4904399999.0
2005-04-29 08:45:00,1.53676,1.53707,1.53634,1.53662,3904000015.0
2005-04-29 09:00:00,1.53659,1.53685,1.53632,1.53662,3918199996.0
2005-04-29 09:15:00,1.53668,1.53708,1.53643,1.537,4905000008.0
2005-04-29 09:30:00,1.5369,1.5373,1.5367,1.53714,4192100012.0
2005-04-29 09:45:00,1.53716,1.53743,1.53688,1.53717,3819700005.0
2005-04-29 10:00:00,1.53719,1.53731,1.53665,1.53731,4324700029.0
2005-04-29 10:15:00,1.53723,1.53743,1.53681,1.53699,4276200024.0
2005-04-29 10:30:00,1.53699,1.53746,1.5365,1.53728,4180000014.0
2005-04-29 10:45:00,1.53745,1.53762,1.53715,1.5374,3740800011.0
2005-04-29 11:00:00,1.53753,1.53765,1.53693,1.53742,4385500008.0
2005-04-29 11:15:00,1.53725,1.53782,1.5372,1.53754,4942399983.0
2005-04-29 11:30:00,1.53762,1.53764,1.53634,1.53651,5043200011.0
2005-04-29 11:45:00,1.53654,1.53692,1.53617,1.5364,5286300009.0
2005-04-29 12:00:00,1.5364,1.53662,1.53593,1.53629,4731900008.0
2005-04-29 12:15:00,1.53639,1.53677,1.53614,1.53663,4008500009.0
2005-04-29 12:30:00,1.53666,1.53676,1.53631,1.53649,3978800011.0
2005-04-29 12:45:00,1.53657,1.53706,1.53636,1.5367,3829399989.0
2005-04-29 13:00:00,1.53686,1.53764,1.53674,1.53749,3699000008.0
2005-04-29 13:15:00,1.53738,1.5378,1.53715,1.53759,4337600017.0
2005-04-29 13:30:00,1.5375,1.53765,1.53709,1.53736,3413599997.0
2005-04-29 13:45:00,1.53738,1.53746,1.53692,1.53711,4889600000.0
2005-04-29 14:00:00,1.53705,1.53762,1.53683,1.53722,3960400010.0
2005-04-29 14:15:00,1.53708,1.53723,1.53611,1.53638,4789800006.0
2005-04-29 14:30:00,1.53646,1.53729,1.53613,1.53709,4634800015.0
2005-04-29 14:45:00,1.53716,1.53736,1.53669,1.53671,4758899995.0
2005-04-29 15:00:00,1.53688,1.53709,1.53629,1.53663,4069200012.0
2005-04-29 15:15:00,1.53661,1.53681,1.5362,1.53628,4141399985.0
2005-04-29 15:30:00,1.53648,1.53668,1.53598,1.53643,3406699994.0
2005-04-29 15:45:00,1.5363,1.53645,1.53543,1.53591,4503400011.0
2005-04-29 16:00:00,1.53571,1.53593,1.53505,1.53549,4150500006.0
2005-04-29 16:15:00,1.53509,1.53603,1.53509,1.53596,4477100010.0
2005-04-29 16:30:00,1.53586,1.53678,1.53568,1.53655,4473800008.0
2005-04-29 16:45:00,1.53657,1.53677,1.53596,1.5367,4543500028.0
2005-04-29 17:00:00,1.5366,1.53768,1.53635,1.53726,5109600023.0
2005-04-29 17:15:00,1.53737,1.5374,1.5363,1.53675,4332400007.0
2005-04-29 17:30:00,1.53653,1.53695,1.53642,1.53695,4472000009.0
2005-04-29 17:45:00,1.53688,1.53717,1.53648,1.53672,4035099984.0
2005-04-29 18:00:00,1.53694,1.5379,1.5367,1.5372,23466399956.0
2005-04-29 18:15:00,1.53696,1.5373,1.53649,1.53691,17834400087.0
2005-04-29 18:30:00,1.53706,1.53821,1.53683,1.53684,19386700027.0
2005-04-29 18:45:00,1.53692,1.53811,1.53674,1.53791,14007800018.0
2005-04-29 19:00:00,1.53778,1.53803,1.5373,1.53772,12134300024.0
2005-04-29 19:15:00,1.53775,1.53886,1.53724,1.53847,12516000038.0
2005-04-29 19:30:00,1.53856,1.53915,1.53728,1.53848,14101800044.0
2005-04-29 19:45:00,1.53787,1.53846,1.53716,1.53833,11153500048.0
2005-04-29 20:00:00,1.53837,1.53845,1.53727,1.53772,9409400020.0
2005-04-29 20:15:00,1.5379,1.53924,1.53777,1.53918,12962300015.0
2005-04-29 20:30:00,1.5391,1.5394,1.53859,1.5388,14726800030.0
2005-04-29 20:45:00,1.53886,1.54003,1.5383,1.5385,17290000059.0
2005-04-29 21:00:00,1.5383,1.53915,1.53813,1.53883,12677100030.0
2005-04-29 21:15:00,1.53885,1.53903,1.5383,1.53842,14747900056.0
2005-04-29 21:30:00,1.53825,1.53869,1.53818,1.53825,11298000010.0
2005-04-29 21:45:00,1.53825,1.53845,1.53776,1.53784,10896499987.0
2005-04-29 22:00:00,1.5378,1.53815,1.53766,1.53807,7402800011.0
2005-04-29 22:15:00,1.5379,1.53821,1.53773,1.53808,6170600019.0
2005-04-29 22:30:00,1.53793,1.53834,1.53745,1.53783,8453700021.0
2005-04-29 22:45:00,1.53806,1.53841,1.53751,1.53784,6369500020.0
2005-05-01 23:00:00,1.53808,1.5387,1.53772,1.53846,4870000030.0
2005-05-01 23:15:00,1.53842,1.53873,1.53796,1.5383,4762499990.0
2005-05-01 23:30:00,1.53823,1.53825,1.53753,1.53815,4633100031.0
2005-05-01 23:45:00,1.5379,1.53863,1.53781,1.53828,4935700001.0
2005-05-02 00:00:00,1.5384,1.53866,1.53787,1.5381,3792800017.0
2005-05-02 00:15:00,1.53855,1.53902,1.53768,1.53835,5157899998.0
2005-05-02 00:30:00,1.53838,1.53886,1.53808,1.53848,3630100016.0
2005-05-02 00:45:00,1.5385,1.53873,1.53811,1.53835,5022300028.0
2005-05-02 01:00:00,1.53838,1.53897,1.53815,1.53875,5175100005.0
2005-05-02 01:15:00,1.53871,1.53908,1.53787,1.53853,4570600021.0
2005-05-02 01:30:00,1.53866,1.53893,1.53847,1.53877,5159100035.0
2005-05-02 01:45:00,1.53883,1.53911,1.53839,1.53878,4240600015.0
2005-05-02 02:00:00,1.53891,1.53913,1.53856,1.53896,4214700007.0
2005-05-02 02:15:00,1.53895,1.53906,1.5384,1.53895,3951699988.0
2005-05-02 02:30:00,1.53879,1.53913,1.53861,1.53906,3350300012.0
2005-05-02 02:45:00,1.53904,1.53957,1.53887,1.53943,3565200024.0
2005-05-02 03:00:00,1.53935,1.53948,1.5382,1.5388,4169400024.0
2005-05-02 03:15:00,1.53863,1.53927,1.53851,1.53896,3948300012.0
2005-05-02 03:30:00,1.53896,1.53922,1.5387,1.53922,3249900007.0
2005-05-02 03:45:00,1.53856,1.53915,1.538,1.53848,3219400011.0
2005-05-02 04:00:00,1.53858,1.53858,1.53795,1.5384,4036000001.0
2005-05-02 04:15:00,1.53807,1.53852,1.53782,1.53832,4142999998.0
2005-05-02 04:30:00,1.53843,1.53872,1.53798,1.53815,3520599998.0
2005-05-02 04:45:00,1.53798,1.53863,1.53784,1.53846,3876099995.0
2005-05-02 05:00:00,1.53858,1.5386,1.53807,1.5383,3621699997.0
2005-05-02 05:15:00,1.53835,1.53843,1.53763,1.53803,3590700016.0
2005-05-02 05:30:00,1.53799,1.53835,1.53742,1.53778,2716699999.0
2005-05-02 05:45:00,1.5379,1.5382,1.53758,1.5382,5215899994.0
2005-05-02 06:00:00,1.53816,1.53845,1.53778,1.53802,4429700001.0
2005-05-02 06:15:00,1.53813,1.53837,1.5377,1.53805,4196599989.0
2005-05-02 06:30:00,1.53795,1.53825,1.53762,1.53769,3999699999.0
2005-05-02 06:45:00,1.53781,1.53812,1.53742,1.53775,4163700021.0
2005-05-02 07:00:00,1.5377,1.53791,1.53725,1.53771,2770900010.0
2005-05-02 07:15:00,1.53759,1.53788,1.53734,1.5378,3781400011.0
2005-05-02 07:30:00,1.53764,1.53842,1.5374,1.53828,3299499992.0
2005-05-02 07:45:00,1.53818,1.5383,1.53761,1.53808,4044899994.0
2005-05-02 08:00:00,1.53808,1.53827,1.53758,1.53802,3910100002.0
2005-05-02 08:15:00,1.53783,1.53858,1.53772,1.53844,3093500016.0
2005-05-02 08:30:00,1.53838,1.53878,1.53821,1.53855,3238600001.0
2005-05-02 08:45:00,1.53853,1.53873,1.53824,1.53849,4131199998.0
2005-05-02 09:00:00,1.53856,1.53894,1.53846,1.53871,2794800013.0
2005-05-02 09:15:00,1.5387,1.53895,1.53836,1.53875,3377300010.0
2005-05-02 09:30:00,1.53888,1.5392,1.53866,1.53882,3635800010.0
2005-05-02 09:45:00,1.53906,1.53906,1.53827,1.5387,3895899995.0
2005-05-02 10:00:00,1.53865,1.5393,1.53844,1.53888,4192100004.0
2005-05-02 10:15:00,1.53895,1.53944,1.53876,1.53918,4234799995.0
2005-05-02 10:30:00,1.53918,1.53956,1.53879,1.53908,4449300003.0
2005-05-02 10:45:00,1.53904,1.53945,1.5389,1.5391,3913399991.0
2005-05-02 11:00:00,1.53927,1.53962,1.53899,1.53936,2999500002.0
2005-05-02 11:15:00,1.53955,1.53985,1.53925,1.53957,4062299997.0
2005-05-02 11:30:00,1.53967,1.53978,1.53933,1.53941,5235700013.0
2005-05-02 11:45:00,1.5396,1.5398,1.5392,1.53978,4433400023.0
2005-05-02 12:00:00,1.53988,1.54003,1.53946,1.53975,4416800015.0
2005-05-02 12:15:00,1.53986,1.53999,1.53949,1.53971,4350500018.0
2005-05-02 12:30:00,1.53988,1.54039,1.53971,1.54019,3303200012.0
2005-05-02 12:45:00,1.5403,1.54035,1.53972,1.53997,3888100008.0
2005-05-02 13:00:00,1.53994,1.54024,1.53966,1.5399,3860600003.0
2005-05-02 13:15:00,1.53976,1.53994,1.53946,1.53974,4377400014.0
2005-05-02 13:30:00,1.53968,1.53995,1.53934,1.53949,3624300006.0
2005-05-02 13:45:00,1.5395,1.53968,1.53921,1.53944,3862700003.0
2005-05-02 14:00:00,1.53956,1.54021,1.53934,1.53975,4452699998.0
2005-05-02 14:15:00,1.5399,1.54005,1.53951,1.53995,4383899999.0
2005-05-02 14:30:00,1.54003,1.54037,1.53954,1.54011,4178300007.0
2005-05-02 14:45:00,1.54005,1.54056,1.53998,1.54042,3957999999.0
2005-05-02 15:00:00,1.54053,1.54053,1.53985,1.54018,3650600030.0
2005-05-02 15:15:00,1.54009,1.5406,1.53988,1.54033,4094600018.0
2005-05-02 15:30:00,1.54013,1.54051,1.53997,1.54042,3416199999.0
2005-05-02 15:45:00,1.54026,1.54042,1.53968,1.5399,4135200015.0
2005-05-02 16:00:00,1.53973,1.54005,1.53943,1.53989,4274200018.0
2005-05-02 16:15:00,1.53966,1.54058,1.53946,1.54058,5035200012.0
2005-05-02 16:30:00,1.5404,1.54117,1.54013,1.54107,3611900010.0
2005-05-02 16:45:00,1.54106,1.54173,1.54098,1.54173,4300000014.0
2005-05-02 17:00:00,1.54158,1.54174,1.5407,1.54104,3987000011.0
2005-05-02 17:15:00,1.54102,1.54102,1.54003,1.54046,3759600009.0
2005-05-02 17:30:00,1.54043,1.5409,1.54,1.54027,4695100005.0
2005-05-02 17:45:00,1.5403,1.54047,1.53999,1.54025,3715999998.0
2005-05-02 18:00:00,1.54018,1.5406,1.54007,1.5404,15851900031.0
2005-05-02 18:15:00,1.54025,1.5408,1.53998,1.5407,19123500102.0
2005-05-02 18:30:00,1.54065,1.54071,1.53999,1.54022,15045500066.0
2005-05-02 18:45:00,1.54017,1.54055,1.53996,1.5403,13775800010.0
2005-05-02 19:00:00,1.54026,1.54059,1.54004,1.54043,12768300012.0
2005-05-02 19:15:00,1.54039,1.54065,1.54004,1.54008,12562300038.0
2005-05-02 19:30:00,1.54037,1.54058,1.54002,1.54049,11481700032.0
2005-05-02 19:45:00,1.54035,1.54083,1.53999,1.5404,11471600013.0
2005-05-02 20:00:00,1.54053,1.54062,1.54002,1.5401,8955000029.0
2005-05-02 20:15:00,1.5402,1.54039,1.53981,1.53981,13703399993.0
2005-05-02 20:30:00,1.5402,1.54055,1.5397,1.54025,11562900030.0
2005-05-02 20:45:00,1.54025,1.5404,1.53992,1.5402,11031300003.0
2005-05-02 21:00:00,1.54,1.54005,1.53934,1.5397,9682300020.0
2005-05-02 21:15:00,1.5397,1.54,1.53912,1.53941,14922599989.0
2005-05-02 21:30:00,1.53946,1.54006,1.53927,1.5398,9386600019.0
2005-05-02 21:45:00,1.5398,1.54016,1.53945,1.53972,11767900032.0
2005-05-02 22:00:00,1.53968,1.54003,1.53939,1.53978,7240900016.0
2005-05-02 22:15:00,1.53983,1.54012,1.53944,1.53967,6960000028.0
2005-05-02 22:30:00,1.53984,1.5401,1.53936,1.53992,7668900001.0
2005-05-02 22:45:00,1.54012,1.5403,1.53963,1.53967,5395700010.0
2005-05-02 23:00:00,1.53985,1.54077,1.5395,1.54029,4944900004.0
2005-05-02 23:15:00,1.5403,1.54071,1.54002,1.54019,4990500015.0
2005-05-02 23:30:00,1.5402,1.54051,1.53977,1.54035,4714600009.0
2005-05-02 23:45:00,1.54023,1.54051,1.54,1.54028,3257300015.0
2005-05-03 00:00:00,1.5401,1.54044,1.5396,1.5402,3073400013.0
2005-05-03 00:15:00,1.54014,1.54023,1.53914,1.53963,3865799997.0
2005-05-03 00:30:00,1.5395,1.53985,1.53932,1.53965,2837900006.0
2005-05-03 00:45:00,1.53977,1.54006,1.53924,1.54001,4228600008.0
2005-05-03 01:00:00,1.53977,1.54018,1.53922,1.53958,3779600008.0
2005-05-03 01:15:00,1.53963,1.54003,1.53915,1.5396,3746500006.0
2005-05-03 01:30:00,1.53969,1.53981,1.53922,1.5396,3790800010.0
2005-05-03 01:45:00,1.53967,1.53972,1.53923,1.53972,3551899995.0
2005-05-03 02:00:00,1.5397,1.5409,1.53938,1.54078,4112900001.0
2005-05-03 02:15:00,1.5405,1.54078,1.5402,1.54063,3749299999.0
2005-05-03 02:30:00,1.5403,1.54085,1.5401,1.54083,3514600009.0
2005-05-03 02:45:00,1.54066,1.54101,1.54048,1.54059,4213699991.0
2005-05-03 03:00:00,1.5406,1.54087,1.54027,1.54075,3377900014.0
2005-05-03 03:15:00,1.54069,1.54089,1.54013,1.54035,3626000014.0
2005-05-03 03:30:00,1.54042,1.54055,1.5401,1.54055,3501600015.0
2005-05-03 03:45:00,1.54065,1.54151,1.54025,1.5415,4698600014.0
2005-05-03 04:00:00,1.54139,1.54143,1.54066,1.5412,4073699990.0
2005-05-03 04:15:00,1.54112,1.54127,1.54072,1.54072,3648900017.0
2005-05-03 04:30:00,1.54057,1.54153,1.54057,1.54135,3525500022.0
2005-05-03 04:45:00,1.54135,1.54168,1.54087,1.5415,2977500009.0
2005-05-03 05:00:00,1.5414,1.54155,1.54093,1.54117,3534400002.0
2005-05-03 05:15:00,1.54133,1.54145,1.54089,1.54125,3453299994.0
2005-05-03 05:30:00,1.5411,1.54129,1.54086,1.54115,3245200002.0
2005-05-03 05:45:00,1.54111,1.54137,1.5408,1.54118,4459299997.0
2005-05-03 06:00:00,1.54115,1.54142,1.54091,1.54107,4218800001.0
2005-05-03 06:15:00,1.5409,1.54137,1.54072,1.54125,3921200014.0
2005-05-03 06:30:00,1.54114,1.54144,1.54067,1.54131,3567600007.0
2005-05-03 06:45:00,1.54158,1.54168,1.54105,1.54144,4362800022.0
2005-05-03 07:00:00,1.54156,1.54165,1.54078,1.54102,3122200014.0
2005-05-03 07:15:00,1.54079,1.54123,1.54068,1.5409,3900400010.0
2005-05-03 07:30:00,1.54083,1.5414,1.54051,1.54124,4211699999.0
2005-05-03 07:45:00,1.54135,1.54158,1.54078,1.54125,3952000003.0
2005-05-03 08:00:00,1.54122,1.54158,1.54093,1.54123,4470400011.0
2005-05-03 08:15:00,1.54119,1.54124,1.54054,1.54107,2622800004.0
2005-05-03 08:30:00,1.54107,1.54122,1.54076,1.54076,3320399981.0
2005-05-03 08:45:00,1.54099,1.54122,1.54011,1.54023,3702099974.0
2005-05-03 09:00:00,1.54043,1.54057,1.53996,1.54029,3980500017.0
2005-05-03 09:15:00,1.54044,1.54068,1.54021,1.54058,4125299991.0
2005-05-03 09:30:00,1.54047,1.54155,1.5404,1.54133,4050400022.0
2005-05-03 09:45:00,1.54165,1.54265,1.54162,1.54251,4253200011.0
2005-05-03 10:00:00,1.54253,1.54268,1.542,1.54215,4560900022.0
2005-05-03 10:15:00,1.54228,1.54243,1.54151,1.5423,4707600014.0
2005-05-03 10:30:00,1.5422,1.54272,1.54206,1.54246,4380700000.0
2005-05-03 10:45:00,1.54254,1.54289,1.54211,1.54251,4586700007.0
2005-05-03 11:00:00,1.54265,1.54286,1.54216,1.54283,4516400017.0
2005-05-03 11:15:00,1.54285,1.5429,1.54228,1.54229,4530699999.0
2005-05-03 11:30:00,1.54235,1.54261,1.54203,1.54242,4792900000.0
2005-05-03 11:45:00,1.5423,1.54255,1.54209,1.54239,4563999993.0
2005-05-03 12:00:00,1.54239,1.54257,1.54194,1.5425,4153200011.0
2005-05-03 12:15:00,1.54242,1.54272,1.54209,1.54242,3639600009.0
2005-05-03 12:30:00,1.54261,1.54323,1.54203,1.5431,4311800005.0
2005-05-03 12:45:00,1.54301,1.54364,1.54273,1.54334,4708800008.0
2005-05-03 13:00:00,1.54336,1.54366,1.54312,1.54338,4083100002.0
2005-05-03 13:15:00,1.54322,1.54364,1.5431,1.54347,4666500023.0
2005-05-03 13:30:00,1.54339,1.54359,1.54323,1.54338,4203400012.0
2005-05-03 13:45:00,1.54351,1.5437,1.54288,1.54346,4537200016.0
2005-05-03 14:00:00,1.5436,1.54395,1.5432,1.54355,3879200002.0
2005-05-03 14:15:00,1.54363,1.54378,1.54331,1.54362,4461400002.0
2005-05-03 14:30:00,1.54376,1.54393,1.54327,1.54344,4410400020.0
2005-05-03 14:45:00,1.54353,1.54361,1.54295,1.54303,3979500019.0
2005-05-03 15:00:00,1.54307,1.54314,1.54236,1.54277,4265000009.0
2005-05-03 15:15:00,1.54269,1.54284,1.54203,1.54206,3676800005.0
2005-05-03 15:30:00,1.54201,1.54241,1.5418,1.54185,3841099997.0
2005-05-03 15:45:00,1.54183,1.54245,1.54164,1.5422,4858500025.0
2005-05-03 16:00:00,1.54221,1.54262,1.54199,1.54255,4879500007.0
2005-05-03 16:15:00,1.54234,1.54267,1.54214,1.54266,4095400000.0
2005-05-03 16:30:00,1.54238,1.54285,1.54196,1.54276,4297699993.0
2005-05-03 16:45:00,1.54283,1.54294,1.54226,1.54258,4957700005.0
2005-05-03 17:00:00,1.54251,1.54291,1.54223,1.54253,4020100000.0
2005-05-03 17:15:00,1.54242,1.54255,1.54191,1.54221,3554100019.0
2005-05-03 17:30:00,1.54217,1.54251,1.5418,1.54242,4464600011.0
2005-05-03 17:45:00,1.54236,1.54295,1.54209,1.5428,4286900012.0
2005-05-03 18:00:00,1.5428,1.54297,1.54257,1.54283,25149300080.0
2005-05-03 18:15:00,1.54282,1.54303,1.54251,1.54259,14794500005.0
2005-05-03 18:30:00,1.54254,1.54306,1.54218,1.54239,18897300040.0
2005-05-03 18:45:00,1.54232,1.5427,1.54203,1.54245,14174200031.0
2005-05-03 19:00:00,1.54228,1.54285,1.54214,1.54275,13166400012.0
2005-05-03 19:15:00,1.54275,1.54294,1.54221,1.54256,13425400036.0
2005-05-03 19:30:00,1.5429,1.54329,1.54255,1.54287,13279700024.0
2005-05-03 19:45:00,1.54278,1.54311,1.54246,1.54297,10858800030.0
2005-05-03 20:00:00,1.54293,1.54313,1.54273,1.54286,8922300022.0
2005-05-03 20:15:00,1.54302,1.54323,1.54212,1.54218,11514000021.0
2005-05-03 20:30:00,1.5423,1.5427,1.54206,1.54247,11861200019.0
2005-05-03 20:45:00,1.54233,1.5429,1.54226,1.5429,18359100006.0
2005-05-03 21:00:00,1.5429,1.5429,1.54235,1.54255,13291200022.0
2005-05-03 21:15:00,1.54262,1.54296,1.54193,1.54273,11358200033.0
2005-05-03 21:30:00,1.54256,1.54286,1.54189,1.54194,11067900007.0
2005-05-03 21:45:00,1.54199,1.54287,1.54154,1.5421,11329200001.0
2005-05-03 22:00:00,1.54206,1.54245,1.54123,1.54157,6759900028.0
2005-05-03 22:15:00,1.54139,1.5424,1.54128,1.54229,7190399998.0
2005-05-03 22:30:00,1.54239,1.5427,1.54128,1.54253,7813900020.0
2005-05-03 22:45:00,1.54256,1.54277,1.5421,1.54223,5896499990.0
2005-05-03 23:00:00,1.54245,1.5428,1.54209,1.54237,4879000007.0
2005-05-03 23:15:00,1.54238,1.54268,1.54202,1.54255,4923400015.0
2005-05-03 23:30:00,1.54242,1.54283,1.54215,1.54257,4187799986.0
2005-05-03 23:45:00,1.54256,1.54325,1.54256,1.54301,3225700013.0
2005-05-04 00:00:00,1.543,1.54305,1.54217,1.5426,2906500013.0
2005-05-04 00:15:00,1.5426,1.54287,1.5423,1.5426,4024200003.0
2005-05-04 00:30:00,1.54267,1.54293,1.5424,1.54253,3279599999.0
2005-05-04 00:45:00,1.54254,1.54295,1.54235,1.54271,3815700006.0
2005-05-04 01:00:00,1.5425,1.54309,1.54235,1.5427,4104499989.0
2005-05-04 01:15:00,1.5427,1.54294,1.5422,1.54275,3821500020.0
2005-05-04 01:30:00,1.54269,1.54307,1.54171,1.54278,3369200001.0
2005-05-04 01:45:00,1.5428,1.54295,1.5424,1.54295,3416900005.0
2005-05-04 02:00:00,1.54302,1.54313,1.54204,1.54245,4105700001.0
2005-05-04 02:15:00,1.54262,1.5431,1.54212,1.54262,4834699993.0
2005-05-04 02:30:00,1.5422,1.54325,1.54204,1.54275,3160800014.0
2005-05-04 02:45:00,1.54263,1.54313,1.54218,1.54299,4028000005.0
2005-05-04 03:00:00,1.54292,1.54304,1.54245,1.54275,4025500016.0
2005-05-04 03:15:00,1.54273,1.5432,1.54253,1.54291,2963200003.0
2005-05-04 03:30:00,1.54273,1.54303,1.54219,1.5426,4230300001.0
2005-05-04 03:45:00,1.54277,1.54288,1.54223,1.54234,4226000016.0
2005-05-04 04:00:00,1.54255,1.54275,1.54165,1.54178,4666000036.0
2005-05-04 04:15:00,1.54183,1.54197,1.54139,1.54165,4228100006.0
2005-05-04 04:30:00,1.5416,1.54208,1.5412,1.54153,3791700010.0
2005-05-04 04:45:00,1.54151,1.54177,1.54014,1.54075,4458699994.0
2005-05-04 05:00:00,1.54098,1.54128,1.5406,1.54115,3132200014.0
2005-05-04 05:15:00,1.54131,1.54137,1.54058,1.54113,4260999996.0
2005-05-04 05:30:00,1.54117,1.54149,1.54089,1.54125,3408600005.0
2005-05-04 05:45:00,1.54122,1.54173,1.54092,1.54129,4442800003.0
2005-05-04 06:00:00,1.54114,1.54157,1.54098,1.54122,4636599994.0
2005-05-04 06:15:00,1.54125,1.54155,1.54062,1.54104,4231400013.0
2005-05-04 06:30:00,1.54108,1.54249,1.54103,1.54162,4219699996.0
2005-05-04 06:45:00,1.54173,1.54238,1.54152,1.54233,3930499997.0
2005-05-04 07:00:00,1.54233,1.54233,1.54121,1.54202,4000400024.0
2005-05-04 07:15:00,1.5421,1.54252,1.54188,1.54242,4230700009.0
2005-05-04 07:30:00,1.54234,1.54243,1.5417,1.54186,4155400005.0
2005-05-04 07:45:00,1.54212,1.54224,1.54064,1.54176,3414100023.0
2005-05-04 08:00:00,1.54163,1.54254,1.54161,1.5421,4512900003.0
2005-05-04 08:15:00,1.54225,1.54245,1.54121,1.542,4063600011.0
2005-05-04 08:30:00,1.54178,1.54216,1.54139,1.54204,3714900011.0
2005-05-04 08:45:00,1.542,1.54226,1.5416,1.54205,3727300005.0
2005-05-04 09:00:00,1.5421,1.54278,1.54177,1.54236,3794199999.0
2005-05-04 09:15:00,1.54249,1.5426,1.54202,1.54253,3903100013.0
2005-05-04 09:30:00,1.54236,1.54253,1.54177,1.5422,4061500013.0
2005-05-04 09:45:00,1.54237,1.54264,1.54211,1.54249,3902400002.0
2005-05-04 10:00:00,1.54239,1.54254,1.54183,1.54219,4392200020.0
2005-05-04 10:15:00,1.54212,1.54228,1.54173,1.54199,4574100022.0
2005-05-04 10:30:00,1.54209,1.5424,1.54186,1.54226,4560900016.0
2005-05-04 10:45:00,1.5423,1.54235,1.54183,1.54205,3996400013.0
2005-05-04 11:00:00,1.54218,1.54238,1.54163,1.54235,3469500010.0
2005-05-04 11:15:00,1.54218,1.54243,1.54176,1.54207,4052300021.0
2005-05-04 11:30:00,1.54222,1.54263,1.54206,1.5422,4901500000.0
2005-05-04 11:45:00,1.54226,1.54243,1.54181,1.5423,4578900012.0
2005-05-04 12:00:00,1.54235,1.54245,1.54126,1.5423,4033700027.0
2005-05-04 12:15:00,1.54247,1.54255,1.54188,1.54201,3904900022.0
2005-05-04 12:30:00,1.54201,1.54201,1.54131,1.54144,4170200002.0
2005-05-04 12:45:00,1.54169,1.54191,1.54106,1.54131,4131600008.0
2005-05-04 13:00:00,1.54131,1.54162,1.54094,1.54135,4332099997.0
2005-05-04 13:15:00,1.5415,1.54165,1.54116,1.54127,4664199985.0
2005-05-04 13:30:00,1.54138,1.5415,1.54084,1.54104,4124000001.0
2005-05-04 13:45:00,1.5411,1.54119,1.54056,1.54115,4279600007.0
2005-05-04 14:00:00,1.54108,1.54131,1.54061,1.54071,4518200004.0
2005-05-04 14:15:00,1.54068,1.54092,1.54022,1.54072,4799600007.0
2005-05-04 14:30:00,1.54071,1.54097,1.5401,1.54043,5488700016.0
2005-05-04 14:45:00,1.54028,1.54061,1.54009,1.54035,3725800024.0
2005-05-04 15:00:00,1.5403,1.5412,1.54021,1.54096,4304100009.0
2005-05-04 15:15:00,1.54116,1.54118,1.54013,1.54016,3924399997.0
2005-05-04 15:30:00,1.54027,1.54054,1.54009,1.54047,4158600001.0
2005-05-04 15:45:00,1.54051,1.54073,1.54018,1.54051,4530700034.0
2005-05-04 16:00:00,1.54028,1.54088,1.54007,1.54037,4465099987.0
2005-05-04 16:15:00,1.54024,1.54067,1.54001,1.54052,4196600016.0
2005-05-04 16:30:00,1.54036,1.54083,1.54017,1.5406,3383500004.0
2005-05-04 16:45:00,1.54051,1.54155,1.5404,1.54126,4560400012.0
2005-05-04 17:00:00,1.54122,1.5414,1.54092,1.54114,4393799997.0
2005-05-04 17:15:00,1.54127,1.54201,1.54091,1.54197,4631800028.0
2005-05-04 17:30:00,1.54179,1.54231,1.54152,1.54186,4633100010.0
2005-05-04 17:45:00,1.5418,1.5427,1.54169,1.54249,4883299996.0
2005-05-04 18:00:00,1.54257,1.5433,1.54247,1.5429,24823200150.0
2005-05-04 18:15:00,1.54278,1.5431,1.54245,1.54264,14654600046.0
2005-05-04 18:30:00,1.54269,1.5431,1.54247,1.54285,16728500066.0
2005-05-04 18:45:00,1.54275,1.54314,1.54255,1.54282,14396599998.0
2005-05-04 19:00:00,1.54277,1.5433,1.54255,1.54295,13688400024.0
2005-05-04 19:15:00,1.54287,1.54337,1.54258,1.54267,12155200032.0
2005-05-04 19:30:00,1.54295,1.54323,1.54253,1.54281,12075900035.0
2005-05-04 19:45:00,1.54295,1.54337,1.54259,1.54312,11437900006.0
2005-05-04 20:00:00,1.54334,1.5435,1.54295,1.5434,8307600028.0
2005-05-04 20:15:00,1.54339,1.5436,1.5427,1.54284,13609500056.0
2005-05-04 20:30:00,1.5431,1.54336,1.54265,1.54285,11457900035.0
2005-05-04 20:45:00,1.54267,1.54311,1.54255,1.5429,12943199984.0
2005-05-04 21:00:00,1.5431,1.54313,1.54238,1.54267,14020500028.0
2005-05-04 21:15:00,1.54274,1.54312,1.54229,1.54279,11178900019.0
2005-05-04 21:30:00,1.54274,1.54306,1.5425,1.54295,10936700006.0
2005-05-04 21:45:00,1.54277,1.54295,1.54238,1.5427,11842300031.0
2005-05-04 22:00:00,1.54276,1.54309,1.54225,1.5428,7388200006.0
2005-05-04 22:15:00,1.54267,1.54325,1.54218,1.5428,6605300021.0
2005-05-04 22:30:00,1.54275,1.54321,1.54227,1.54282,8605500016.0
2005-05-04 22:45:00,1.543,1.54308,1.5423,1.54237,5709999998.0
2005-05-04 23:00:00,1.54276,1.54345,1.54248,1.54309,4757100006.0
2005-05-04 23:15:00,1.54289,1.54354,1.5426,1.54304,4942399999.0
2005-05-04 23:30:00,1.54322,1.54322,1.54222,1.54254,3879700004.0
2005-05-04 23:45:00,1.54267,1.54318,1.54239,1.54285,3224100016.0
2005-05-05 00:00:00,1.5424,1.54272,1.54214,1.54245,3300500009.0
2005-05-05 00:15:00,1.54234,1.54274,1.54215,1.5424,3842000013.0
2005-05-05 00:30:00,1.5425,1.54265,1.5419,1.54239,4135499999.0
2005-05-05 00:45:00,1.54231,1.54271,1.54197,1.54263,3718600012.0
2005-05-05 01:00:00,1.5425,1.54272,1.54225,1.54259,4851700006.0
2005-05-05 01:15:00,1.54265,1.54286,1.54212,1.54242,3875199996.0
2005-05-05 01:30:00,1.54243,1.54274,1.54214,1.54265,4254799996.0
2005-05-05 01:45:00,1.54255,1.54271,1.54223,1.54252,3321400013.0
2005-05-05 02:00:00,1.54255,1.54282,1.54223,1.5428,3500300005.0
2005-05-05 02:15:00,1.5427,1.54278,1.5423,1.54272,4286700001.0
2005-05-05 02:30:00,1.54242,1.54284,1.54206,1.5423,4253300008.0
2005-05-05 02:45:00,1.54262,1.54281,1.54196,1.54252,3351500004.0
2005-05-05 03:00:00,1.54254,1.54286,1.5421,1.54263,3995900019.0
2005-05-05 03:15:00,1.54268,1.54282,1.54223,1.54281,2959300010.0
2005-05-05 03:30:00,1.54256,1.54282,1.5423,1.54247,3745700021.0
2005-05-05 03:45:00,1.54265,1.54319,1.54206,1.54283,3855400004.0
2005-05-05 04:00:00,1.54295,1.54302,1.54242,1.54261,3490900009.0
2005-05-05 04:15:00,1.54265,1.54282,1.54219,1.54265,4106100001.0
2005-05-05 04:30:00,1.54238,1.54282,1.54221,1.5425,3587300013.0
2005-05-05 04:45:00,1.5421,1.5427,1.54204,1.5425,2779999991.0
2005-05-05 05:00:00,1.5423,1.54268,1.54205,1.5425,4336500017.0
2005-05-05 05:15:00,1.54257,1.54279,1.54215,1.54257,3212200008.0
2005-05-05 05:30:00,1.54232,1.54268,1.54211,1.54219,3474700003.0
2005-05-05 05:45:00,1.5425,1.54258,1.54202,1.54237,4844600015.0
2005-05-05 06:00:00,1.5425,1.54282,1.54223,1.54263,3825300013.0
2005-05-05 06:15:00,1.54272,1.54287,1.54228,1.54274,3851399999.0
2005-05-05 06:30:00,1.54235,1.54287,1.5422,1.54286,3756700000.0
2005-05-05 06:45:00,1.54285,1.54355,1.54251,1.54303,4295800017.0
2005-05-05 07:00:00,1.54287,1.54314,1.54242,1.54295,3660700002.0
2005-05-05 07:15:00,1.54292,1.54329,1.54234,1.54285,3978300005.0
2005-05-05 07:30:00,1.54305,1.54338,1.5429,1.54311,3723600012.0
2005-05-05 07:45:00,1.54323,1.54363,1.54299,1.54308,3841600005.0
2005-05-05 08:00:00,1.54315,1.54359,1.54301,1.54322,3914799996.0
2005-05-05 08:15:00,1.54326,1.54364,1.54301,1.5436,3805800008.0
2005-05-05 08:30:00,1.5435,1.54373,1.54292,1.54373,3809500006.0
2005-05-05 08:45:00,1.54382,1.54382,1.54301,1.54355,3481399999.0
2005-05-05 09:00:00,1.54336,1.54368,1.54325,1.5433,3584699999.0
2005-05-05 09:15:00,1.5432,1.54416,1.54289,1.54408,4519800008.0
2005-05-05 09:30:00,1.5442,1.54573,1.5442,1.54526,3693300001.0
2005-05-05 09:45:00,1.54548,1.5458,1.54506,1.54546,4380100014.0
2005-05-05 10:00:00,1.54548,1.54563,1.54499,1.54531,4519900014.0
2005-05-05 10:15:00,1.54525,1.54554,1.54481,1.54489,4117900024.0
2005-05-05 10:30:00,1.545,1.54554,1.5449,1.54539,4693100004.0
2005-05-05 10:45:00,1.54545,1.54559,1.54401,1.54489,4416900012.0
2005-05-05 11:00:00,1.54535,1.54564,1.54443,1.54463,4633900005.0
2005-05-05 11:15:00,1.54455,1.54486,1.54438,1.5447,3804200018.0
2005-05-05 11:30:00,1.54466,1.54529,1.54452,1.54525,4784400005.0
2005-05-05 11:45:00,1.54515,1.54533,1.54488,1.54527,4391600010.0
2005-05-05 12:00:00,1.54539,1.54548,1.54487,1.54521,4101100019.0
2005-05-05 12:15:00,1.54528,1.54535,1.54478,1.54515,4508200002.0
2005-05-05 12:30:00,1.54506,1.54532,1.54489,1.54523,3898600006.0
2005-05-05 12:45:00,1.545,1.54532,1.54478,1.54517,4187100012.0
2005-05-05 13:00:00,1.54529,1.54548,1.54493,1.54526,3602000020.0
2005-05-05 13:15:00,1.54532,1.54549,1.54493,1.54526,4437300017.0
2005-05-05 13:30:00,1.5452,1.54547,1.54508,1.5453,3489599995.0
2005-05-05 13:45:00,1.5453,1.5456,1.54501,1.54545,4051599998.0
2005-05-05 14:00:00,1.54526,1.54574,1.545,1.54534,4102400011.0
2005-05-05 14:15:00,1.54551,1.54571,1.54521,1.54563,4260000006.0
2005-05-05 14:30:00,1.54565,1.54573,1.5451,1.54526,4880100012.0
2005-05-05 14:45:00,1.54544,1.54568,1.54521,1.54539,4213800005.0
2005-05-05 15:00:00,1.54539,1.54691,1.54535,1.54671,4101900013.0
2005-05-05 15:15:00,1.54661,1.5475,1.54632,1.54681,4517700001.0
2005-05-05 15:30:00,1.547,1.54728,1.54667,1.54688,4223100004.0
2005-05-05 15:45:00,1.54702,1.54804,1.54682,1.54783,4756200020.0
2005-05-05 16:00:00,1.54773,1.54828,1.54759,1.54799,5170800028.0
2005-05-05 16:15:00,1.54769,1.54825,1.54758,1.54825,4762999981.0
2005-05-05 16:30:00,1.54798,1.54825,1.54775,1.54808,4170599987.0
2005-05-05 16:45:00,1.54781,1.54807,1.54747,1.54784,4203400000.0
2005-05-05 17:00:00,1.54763,1.54809,1.54743,1.54762,4659300025.0
2005-05-05 17:15:00,1.54768,1.54791,1.54739,1.54763,4502400014.0
2005-05-05 17:30:00,1.54747,1.54803,1.54732,1.54795,3893200017.0
2005-05-05 17:45:00,1.54791,1.54832,1.54773,1.54819,5061800030.0
2005-05-05 18:00:00,1.54815,1.5484,1.5479,1.5482,20420500016.0
2005-05-05 18:15:00,1.5481,1.5484,1.54727,1.54786,15350899990.0
2005-05-05 18:30:00,1.5478,1.54802,1.54692,1.54693,18510600065.0
2005-05-05 18:45:00,1.547,1.54721,1.54593,1.54618,13660400016.0
2005-05-05 19:00:00,1.5458,1.54599,1.54482,1.54558,13192100033.0
2005-05-05 19:15:00,1.54563,1.54615,1.54482,1.54569,12529100004.0
2005-05-05 19:30:00,1.5461,1.54668,1.54588,1.5464,13448300055.0
2005-05-05 19:45:00,1.54637,1.54655,1.54607,1.5465,10798400043.0
2005-05-05 20:00:00,1.54646,1.54653,1.54582,1.5464,8603200000.0
2005-05-05 20:15:00,1.5463,1.5465,1.54594,1.54594,11938199975.0
2005-05-05 20:30:00,1.5463,1.54716,1.54595,1.54655,12346600051.0
2005-05-05 20:45:00,1.54668,1.5471,1.54633,1.5471,14446700024.0
2005-05-05 21:00:00,1.5469,1.5471,1.54611,1.54628,12164600021.0
2005-05-05 21:15:00,1.5461,1.5471,1.54568,1.54684,13087900015.0
2005-05-05 21:30:00,1.5468,1.547,1.54601,1.5468,11118800022.0
2005-05-05 21:45:00,1.54664,1.54708,1.54619,1.54629,11453900005.0
2005-05-05 22:00:00,1.54631,1.54655,1.54576,1.54592,6759400017.0
2005-05-05 22:15:00,1.54564,1.54606,1.54543,1.546,7427900022.0
2005-05-05 22:30:00,1.54586,1.54618,1.54547,1.546,7720900014.0
2005-05-05 22:45:00,1.54586,1.54627,1.54505,1.5455,5580899998.0
2005-05-05 23:00:00,1.5454,1.54644,1.54531,1.54586,4572500009.0
2005-05-05 23:15:00,1.5457,1.54628,1.54554,1.54606,4187300005.0
2005-05-05 23:30:00,1.54602,1.54615,1.54535,1.54615,3444000009.0
2005-05-05 23:45:00,1.54592,1.54623,1.5457,1.54612,2597199993.0
2005-05-06 00:00:00,1.54598,1.54643,1.54565,1.54616,3243100013.0
2005-05-06 00:15:00,1.54604,1.54635,1.54547,1.5462,3133500001.0
2005-05-06 00:30:00,1.54635,1.54657,1.54542,1.54589,3069800003.0
2005-05-06 00:45:00,1.546,1.54644,1.54579,1.54624,3923000019.0
2005-05-06 01:00:00,1.54636,1.54639,1.54567,1.54611,4382400016.0
2005-05-06 01:15:00,1.54602,1.54624,1.54556,1.54581,3388000002.0
2005-05-06 01:30:00,1.54594,1.54615,1.54572,1.5459,3201100002.0
2005-05-06 01:45:00,1.54587,1.54612,1.54558,1.54589,3319600006.0
2005-05-06 02:00:00,1.54602,1.54633,1.54551,1.54625,4465500017.0
2005-05-06 02:15:00,1.54608,1.54648,1.54586,1.54625,3440899994.0
2005-05-06 02:30:00,1.5461,1.54663,1.5457,1.54606,3651799997.0
2005-05-06 02:45:00,1.54604,1.54663,1.54568,1.54647,3697199989.0
2005-05-06 03:00:00,1.54641,1.54653,1.54563,1.5461,3639500010.0
2005-05-06 03:15:00,1.54608,1.54628,1.54571,1.5462,3253400003.0
2005-05-06 03:30:00,1.54606,1.54653,1.54599,1.54652,3807300015.0
2005-05-06 03:45:00,1.54655,1.54663,1.54625,1.5465,3479500002.0
2005-05-06 04:00:00,1.54643,1.54652,1.54595,1.5461,4434700028.0
2005-05-06 04:15:00,1.54615,1.54641,1.54584,1.54592,3313600008.0
2005-05-06 04:30:00,1.54611,1.54656,1.54594,1.54621,4194099999.0
2005-05-06 04:45:00,1.54625,1.54637,1.54581,1.5461,2900900015.0
2005-05-06 05:00:00,1.5462,1.54637,1.54592,1.54622,3822700018.0
2005-05-06 05:15:00,1.5462,1.54645,1.54572,1.54625,2372799997.0
2005-05-06 05:30:00,1.5462,1.54635,1.54572,1.54573,3197300012.0
2005-05-06 05:45:00,1.5458,1.54597,1.54552,1.54569,4768799992.0
2005-05-06 06:00:00,1.5458,1.54611,1.54554,1.5458,4765899982.0
2005-05-06 06:15:00,1.54565,1.54606,1.5455,1.54585,3867499999.0
2005-05-06 06:30:00,1.54541,1.54632,1.54539,1.54609,3212700005.0
2005-05-06 06:45:00,1.54613,1.54616,1.54565,1.54602,3626500003.0
2005-05-06 07:00:00,1.54598,1.54602,1.54548,1.54595,3213500002.0
2005-05-06 07:15:00,1.54573,1.5461,1.54549,1.54596,3699499995.0
2005-05-06 07:30:00,1.54583,1.54605,1.54523,1.54568,4085800009.0
2005-05-06 07:45:00,1.54565,1.54615,1.54547,1.5461,3357200016.0
2005-05-06 08:00:00,1.54596,1.54663,1.54573,1.5459,4034100011.0
2005-05-06 08:15:00,1.5461,1.5467,1.54596,1.54647,3321699991.0
2005-05-06 08:30:00,1.54641,1.54726,1.54628,1.54703,4018299997.0
2005-05-06 08:45:00,1.54725,1.54733,1.54669,1.54692,4007800001.0
2005-05-06 09:00:00,1.5468,1.54712,1.54638,1.54699,3880000010.0
2005-05-06 09:15:00,1.54712,1.548,1.54686,1.54747,4033399996.0
2005-05-06 09:30:00,1.54746,1.54769,1.5467,1.54741,3951200007.0
2005-05-06 09:45:00,1.54747,1.54755,1.54692,1.54743,4622800008.0
2005-05-06 10:00:00,1.54735,1.54757,1.547,1.54744,4194099997.0
2005-05-06 10:15:00,1.54754,1.54775,1.54731,1.54768,3930300011.0
2005-05-06 10:30:00,1.54768,1.54797,1.54713,1.54738,4668099994.0
2005-05-06 10:45:00,1.54751,1.54755,1.54671,1.547,3901400006.0
2005-05-06 11:00:00,1.5472,1.5472,1.54658,1.54695,3935800011.0
2005-05-06 11:15:00,1.54688,1.54719,1.54639,1.54705,3930100020.0
2005-05-06 11:30:00,1.54697,1.54734,1.54671,1.54697,4593200014.0
2005-05-06 11:45:00,1.547,1.54735,1.5468,1.54707,4672000002.0
2005-05-06 12:00:00,1.54727,1.54737,1.54667,1.54714,4217399993.0
2005-05-06 12:15:00,1.5471,1.54756,1.54686,1.54734,4142699989.0
2005-05-06 12:30:00,1.54743,1.54775,1.5472,1.54752,3898800012.0
2005-05-06 12:45:00,1.54745,1.54808,1.5472,1.54784,4470099988.0
2005-05-06 13:00:00,1.54786,1.54813,1.54748,1.5476,3670199997.0
2005-05-06 13:15:00,1.54764,1.54805,1.5476,1.54794,4773600011.0
2005-05-06 13:30:00,1.54779,1.54808,1.54765,1.54785,3889800003.0
2005-05-06 13:45:00,1.54774,1.54802,1.54763,1.54792,5086400028.0
2005-05-06 14:00:00,1.54781,1.54825,1.54761,1.54821,4383500014.0
2005-05-06 14:15:00,1.5484,1.54879,1.54786,1.54818,4675100023.0
2005-05-06 14:30:00,1.54834,1.54954,1.54817,1.54905,4869300000.0
2005-05-06 14:45:00,1.54908,1.54935,1.54858,1.54878,4182600005.0
2005-05-06 15:00:00,1.549,1.54912,1.54832,1.54859,4132300011.0
2005-05-06 15:15:00,1.54838,1.54867,1.54816,1.54847,4699000012.0
2005-05-06 15:30:00,1.54862,1.5492,1.54841,1.54876,4019700005.0
2005-05-06 15:45:00,1.54865,1.54908,1.5484,1.54855,3948900018.0
2005-05-06 16:00:00,1.54868,1.54888,1.54834,1.54857,3872199986.0
2005-05-06 16:15:00,1.54837,1.54862,1.54733,1.54778,4187600010.0
2005-05-06 16:30:00,1.54765,1.54794,1.54693,1.54729,4484400002.0
2005-05-06 16:45:00,1.54715,1.54747,1.54703,1.54733,4587300004.0
2005-05-06 17:00:00,1.54732,1.54769,1.54697,1.54745,4814099990.0
2005-05-06 17:15:00,1.54749,1.54806,1.54714,1.54783,3855900013.0
2005-05-06 17:30:00,1.54772,1.54811,1.54709,1.5474,4430500011.0
2005-05-06 17:45:00,1.54732,1.54756,1.54659,1.54684,4224399987.0
2005-05-06 18:00:00,1.54683,1.5474,1.54657,1.5473,22157000006.0
2005-05-06 18:15:00,1.54693,1.5475,1.54649,1.54688,18993900067.0
2005-05-06 18:30:00,1.54664,1.5472,1.54659,1.54662,21373000047.0
2005-05-06 18:45:00,1.54655,1.54688,1.54645,1.5466,14626900022.0
2005-05-06 19:00:00,1.54656,1.54688,1.54626,1.54677,12424700031.0
2005-05-06 19:15:00,1.54674,1.54685,1.54634,1.54652,12115299997.0
2005-05-06 19:30:00,1.54656,1.54742,1.54636,1.5471,11680100044.0
2005-05-06 19:45:00,1.5472,1.54736,1.54665,1.54736,11129800026.0
2005-05-06 20:00:00,1.54745,1.54789,1.54724,1.54765,9086000009.0
2005-05-06 20:15:00,1.54768,1.548,1.54728,1.54754,13373300036.0
2005-05-06 20:30:00,1.5478,1.5478,1.54676,1.54676,12463900023.0
2005-05-06 20:45:00,1.54686,1.5474,1.54656,1.5473,13848900013.0
2005-05-06 21:00:00,1.5471,1.5473,1.54637,1.54669,11205700034.0
2005-05-06 21:15:00,1.54666,1.5471,1.54634,1.54688,14589100052.0
2005-05-06 21:30:00,1.54668,1.54717,1.54645,1.54651,10804999994.0
2005-05-06 21:45:00,1.54659,1.54695,1.54618,1.54687,12418600030.0
2005-05-06 22:00:00,1.5469,1.54704,1.54658,1.54689,7238400019.0
2005-05-06 22:15:00,1.54685,1.54724,1.54651,1.54696,7175100035.0
2005-05-06 22:30:00,1.54689,1.54725,1.5465,1.54685,7936400005.0
2005-05-06 22:45:00,1.54697,1.54742,1.54638,1.54716,4924400011.0
2005-05-08 23:00:00,1.54655,1.54692,1.54606,1.54653,5767100004.0
2005-05-08 23:15:00,1.54665,1.54692,1.54609,1.54667,5947400015.0
2005-05-08 23:30:00,1.54676,1.54707,1.54591,1.54683,6052500008.0
2005-05-08 23:45:00,1.54657,1.5472,1.54609,1.54683,5548100028.0
2005-05-09 00:00:00,1.54698,1.54771,1.54669,1.54742,5020400004.0
2005-05-09 00:15:00,1.5469,1.54764,1.54652,1.54723,5644800022.0
2005-05-09 00:30:00,1.54745,1.54748,1.54639,1.5472,5587500033.0
2005-05-09 00:45:00,1.54703,1.54729,1.54656,1.5471,6142400013.0
2005-05-09 01:00:00,1.54698,1.54731,1.54662,1.54713,5890100014.0
2005-05-09 01:15:00,1.54718,1.54749,1.54662,1.54745,5797000018.0
2005-05-09 01:30:00,1.54723,1.54746,1.54674,1.54689,5811700008.0
2005-05-09 01:45:00,1.54698,1.5474,1.54669,1.54721,5607400026.0
2005-05-09 02:00:00,1.54725,1.54725,1.54668,1.54723,3923100000.0
2005-05-09 02:15:00,1.54715,1.54721,1.54624,1.54657,3555600006.0
2005-05-09 02:30:00,1.54645,1.54673,1.5461,1.54652,3602300004.0
2005-05-09 02:45:00,1.54645,1.54665,1.546,1.5465,3849300001.0
2005-05-09 03:00:00,1.54646,1.54675,1.54631,1.54655,3594700014.0
2005-05-09 03:15:00,1.54647,1.54663,1.54613,1.5465,3705799994.0
2005-05-09 03:30:00,1.54638,1.54672,1.54614,1.54639,4130100018.0
2005-05-09 03:45:00,1.54646,1.54664,1.546,1.5465,3867599998.0
2005-05-09 04:00:00,1.54648,1.54674,1.54603,1.54647,3687700008.0
2005-05-09 04:15:00,1.54672,1.5472,1.5464,1.54673,4012500016.0
2005-05-09 04:30:00,1.54683,1.54699,1.54613,1.54641,3885800013.0
2005-05-09 04:45:00,1.54635,1.54679,1.54618,1.54658,3519200005.0
2005-05-09 05:00:00,1.54662,1.54695,1.54635,1.5466,3976100004.0
2005-05-09 05:15:00,1.54656,1.5469,1.54631,1.54662,3698900006.0
2005-05-09 05:30:00,1.5467,1.54701,1.54625,1.54665,3254400005.0
2005-05-09 05:45:00,1.54675,1.54694,1.54638,1.54665,4529999999.0
2005-05-09 06:00:00,1.54677,1.54717,1.54656,1.54693,4323900017.0
2005-05-09 06:15:00,1.547,1.54713,1.54672,1.54697,3961399998.0
2005-05-09 06:30:00,1.54687,1.54703,1.54646,1.54662,3560600018.0
2005-05-09 06:45:00,1.5467,1.54688,1.54635,1.54671,3685400004.0
2005-05-09 07:00:00,1.54668,1.54686,1.54596,1.54657,3639600015.0
2005-05-09 07:15:00,1.54657,1.54684,1.54621,1.5466,3799799988.0
2005-05-09 07:30:00,1.54645,1.54671,1.5462,1.54657,3023600004.0
2005-05-09 07:45:00,1.54646,1.54665,1.54598,1.5463,3207100009.0
2005-05-09 08:00:00,1.54621,1.54653,1.54593,1.54593,3972399995.0
2005-05-09 08:15:00,1.54598,1.54657,1.54592,1.54651,3026600006.0
2005-05-09 08:30:00,1.54642,1.5465,1.54582,1.54625,4364099993.0
2005-05-09 08:45:00,1.5461,1.54688,1.5457,1.54658,3517199998.0
2005-05-09 09:00:00,1.54672,1.54735,1.54672,1.54735,3346700001.0
2005-05-09 09:15:00,1.54735,1.54767,1.54654,1.54681,4172400022.0
2005-05-09 09:30:00,1.54681,1.54688,1.54605,1.54629,4261500007.0
2005-05-09 09:45:00,1.5465,1.54827,1.5462,1.54804,4230700004.0
2005-05-09 10:00:00,1.54794,1.54869,1.54777,1.54817,4729400017.0
2005-05-09 10:15:00,1.54838,1.54841,1.54785,1.54808,3845400024.0
2005-05-09 10:30:00,1.54794,1.5485,1.54787,1.54814,4078299996.0
2005-05-09 10:45:00,1.54812,1.54847,1.54783,1.54823,3764300003.0
2005-05-09 11:00:00,1.54828,1.54838,1.54738,1.54791,3887800008.0
2005-05-09 11:15:00,1.5479,1.54826,1.54753,1.5481,4069599998.0
2005-05-09 11:30:00,1.54798,1.54823,1.54774,1.5479,4540400001.0
2005-05-09 11:45:00,1.54795,1.54855,1.54782,1.54836,4780200004.0
2005-05-09 12:00:00,1.54838,1.54845,1.54751,1.54759,4223600014.0
2005-05-09 12:15:00,1.54752,1.54761,1.5467,1.54693,4697800002.0
2005-05-09 12:30:00,1.54708,1.5474,1.54671,1.54721,3960600010.0
2005-05-09 12:45:00,1.54722,1.54748,1.5468,1.54713,4666300022.0
2005-05-09 13:00:00,1.54726,1.54778,1.54701,1.54758,3970000006.0
2005-05-09 13:15:00,1.5475,1.54784,1.54722,1.54747,3909599990.0
2005-05-09 13:30:00,1.5474,1.5477,1.54717,1.54752,3983600004.0
2005-05-09 13:45:00,1.54741,1.54771,1.5472,1.54755,3882499994.0
2005-05-09 14:00:00,1.54748,1.54761,1.54703,1.54713,3499100006.0
2005-05-09 14:15:00,1.54725,1.54753,1.54709,1.54743,4505100009.0
2005-05-09 14:30:00,1.54745,1.54808,1.5472,1.54753,4411499995.0
2005-05-09 14:45:00,1.5478,1.54787,1.54726,1.54756,4007700017.0
2005-05-09 15:00:00,1.5476,1.5478,1.5473,1.54753,4288899995.0
2005-05-09 15:15:00,1.54713,1.54771,1.54713,1.5473,3847000012.0
2005-05-09 15:30:00,1.54739,1.54765,1.54714,1.54765,3394700001.0
2005-05-09 15:45:00,1.54754,1.5482,1.54737,1.5478,4300400007.0
2005-05-09 16:00:00,1.54768,1.54771,1.54694,1.54735,4855800017.0
2005-05-09 16:15:00,1.5469,1.54738,1.54682,1.54715,3775100011.0
2005-05-09 16:30:00,1.54695,1.54725,1.54669,1.5471,4644500000.0
2005-05-09 16:45:00,1.54716,1.54732,1.54674,1.5471,4227900001.0
2005-05-09 17:00:00,1.54698,1.54758,1.54688,1.54756,4439799998.0
2005-05-09 17:15:00,1.54737,1.54797,1.54724,1.54796,4026499996.0
2005-05-09 17:30:00,1.54769,1.54816,1.54738,1.54764,4044100019.0
2005-05-09 17:45:00,1.5474,1.54794,1.54736,1.54785,3850000020.0
2005-05-09 18:00:00,1.5479,1.5482,1.54734,1.5476,19663500003.0
2005-05-09 18:15:00,1.5476,1.54787,1.54743,1.54763,18636500008.0
2005-05-09 18:30:00,1.54755,1.54775,1.54705,1.54733,19901000054.0
2005-05-09 18:45:00,1.5472,1.54773,1.54699,1.5476,13828400019.0
2005-05-09 19:00:00,1.54746,1.54802,1.5472,1.54786,12728800014.0
2005-05-09 19:15:00,1.5479,1.5483,1.54755,1.54766,12544800030.0
2005-05-09 19:30:00,1.54794,1.54797,1.54736,1.5477,11504899996.0
2005-05-09 19:45:00,1.54776,1.54814,1.54728,1.54785,10327300000.0
2005-05-09 20:00:00,1.54817,1.54819,1.54734,1.5479,9132000027.0
2005-05-09 20:15:00,1.5479,1.54827,1.54754,1.54792,12480900019.0
2005-05-09 20:30:00,1.5482,1.5482,1.54737,1.54781,11314300034.0
2005-05-09 20:45:00,1.54762,1.54795,1.54739,1.5478,17643100023.0
2005-05-09 21:00:00,1.5478,1.5482,1.54764,1.54798,12172900003.0
2005-05-09 21:15:00,1.54793,1.54798,1.5475,1.54778,11678500020.0
2005-05-09 21:30:00,1.54773,1.5481,1.54755,1.54782,9236500031.0
2005-05-09 21:45:00,1.54787,1.54818,1.54757,1.5481,11624100020.0
2005-05-09 22:00:00,1.54798,1.5483,1.54765,1.54788,7715800009.0
2005-05-09 22:15:00,1.54786,1.5482,1.54748,1.54787,7044200002.0
2005-05-09 22:30:00,1.54795,1.54818,1.54754,1.54799,7699000015.0
2005-05-09 22:45:00,1.54793,1.54815,1.54745,1.54772,5435100023.0
2005-05-09 23:00:00,1.54765,1.54842,1.54731,1.54824,4693300004.0
2005-05-09 23:15:00,1.5482,1.54863,1.54782,1.54825,3927599993.0
2005-05-09 23:30:00,1.54835,1.54837,1.54763,1.5481,4544200006.0
2005-05-09 23:45:00,1.5479,1.54829,1.54768,1.54808,3053400005.0
2005-05-10 00:00:00,1.548,1.54854,1.54778,1.54832,3284000000.0
2005-05-10 00:15:00,1.54826,1.54855,1.54803,1.54837,3722599999.0
2005-05-10 00:30:00,1.54831,1.54844,1.54758,1.54788,3897500006.0
2005-05-10 00:45:00,1.54804,1.54821,1.54776,1.54813,3562400013.0
2005-05-10 01:00:00,1.54798,1.54848,1.54781,1.54805,4216599994.0
2005-05-10 01:15:00,1.54812,1.54847,1.54781,1.54815,3057299995.0
2005-05-10 01:30:00,1.54811,1.5482,1.54748,1.54805,3616700006.0
2005-05-10 01:45:00,1.54805,1.54833,1.54783,1.5481,3310000006.0
2005-05-10 02:00:00,1.54823,1.54858,1.54789,1.54845,4273300005.0
2005-05-10 02:15:00,1.54843,1.54856,1.54788,1.5481,3785700004.0
2005-05-10 02:30:00,1.54787,1.54822,1.54781,1.54815,3079500006.0
2005-05-10 02:45:00,1.54817,1.54843,1.54761,1.54839,3518800006.0
2005-05-10 03:00:00,1.5483,1.54845,1.54772,1.5481,4070399997.0
2005-05-10 03:15:00,1.54815,1.54829,1.54785,1.54818,2789700006.0
2005-05-10 03:30:00,1.54803,1.54822,1.5477,1.54807,3253800007.0
2005-05-10 03:45:00,1.54815,1.54826,1.54764,1.5481,3659700011.0
2005-05-10 04:00:00,1.54808,1.54846,1.54747,1.54786,3477500010.0
2005-05-10 04:15:00,1.54768,1.54795,1.5474,1.54781,3558800008.0
2005-05-10 04:30:00,1.5478,1.54799,1.5473,1.5478,3725700023.0
2005-05-10 04:45:00,1.54773,1.54805,1.54741,1.5478,4103600014.0
2005-05-10 05:00:00,1.54774,1.5482,1.54766,1.54798,3764099997.0
2005-05-10 05:15:00,1.54774,1.54806,1.5476,1.54795,2481900006.0
2005-05-10 05:30:00,1.54791,1.54828,1.54764,1.54819,2607200012.0
2005-05-10 05:45:00,1.548,1.54817,1.54758,1.5479,4706400013.0
2005-05-10 06:00:00,1.5478,1.54817,1.54734,1.5476,4692400002.0
2005-05-10 06:15:00,1.54773,1.54789,1.54738,1.5477,3799600011.0
2005-05-10 06:30:00,1.5476,1.54785,1.54734,1.54743,2569399997.0
2005-05-10 06:45:00,1.54754,1.54778,1.54721,1.54766,3285800004.0
2005-05-10 07:00:00,1.54757,1.54771,1.5473,1.54746,3986400011.0
2005-05-10 07:15:00,1.54747,1.548,1.54736,1.54769,3918300006.0
2005-05-10 07:30:00,1.5475,1.54778,1.54739,1.54768,3754499999.0
2005-05-10 07:45:00,1.54766,1.54793,1.54736,1.54737,3623800016.0
2005-05-10 08:00:00,1.54739,1.548,1.54715,1.54761,4411400009.0
2005-05-10 08:15:00,1.54772,1.54791,1.54727,1.54787,3601199995.0
2005-05-10 08:30:00,1.54776,1.54788,1.54677,1.54701,3650200012.0
2005-05-10 08:45:00,1.54716,1.54725,1.54656,1.54713,4280500029.0
2005-05-10 09:00:00,1.54703,1.5471,1.54648,1.54673,4528299995.0
2005-05-10 09:15:00,1.54677,1.54689,1.54617,1.54627,4229200001.0
2005-05-10 09:30:00,1.54634,1.54677,1.54621,1.5465,4282200006.0
2005-05-10 09:45:00,1.54657,1.5471,1.54624,1.54633,4758499983.0
2005-05-10 10:00:00,1.54621,1.54637,1.54561,1.54635,4168100003.0
2005-05-10 10:15:00,1.54627,1.54684,1.54618,1.54656,4421499998.0
2005-05-10 10:30:00,1.54657,1.54683,1.54625,1.54666,5097700015.0
2005-05-10 10:45:00,1.54674,1.54685,1.54634,1.54634,3558200009.0
2005-05-10 11:00:00,1.54639,1.54657,1.54608,1.5464,4156199998.0
2005-05-10 11:15:00,1.54635,1.54646,1.54576,1.54608,3935299999.0
2005-05-10 11:30:00,1.54603,1.54645,1.5459,1.54626,4554400006.0
2005-05-10 11:45:00,1.54617,1.54634,1.54582,1.54619,4739899999.0
2005-05-10 12:00:00,1.5462,1.54633,1.54575,1.54606,4275500029.0
2005-05-10 12:15:00,1.54611,1.54625,1.54575,1.54603,4361500015.0
2005-05-10 12:30:00,1.5459,1.54616,1.54574,1.54615,3429300000.0
2005-05-10 12:45:00,1.54602,1.54636,1.54573,1.54581,3989300010.0
2005-05-10 13:00:00,1.54596,1.5462,1.54575,1.54609,3871300007.0
2005-05-10 13:15:00,1.54606,1.5464,1.54583,1.54624,4661900016.0
2005-05-10 13:30:00,1.5461,1.54643,1.54584,1.54615,4047000002.0
2005-05-10 13:45:00,1.546,1.54652,1.54586,1.54625,4445700001.0
2005-05-10 14:00:00,1.54617,1.54669,1.54597,1.54642,4666099996.0
2005-05-10 14:15:00,1.54641,1.54669,1.54589,1.54669,4754899982.0
2005-05-10 14:30:00,1.54664,1.54682,1.54626,1.54626,4712399998.0
2005-05-10 14:45:00,1.54629,1.54657,1.54585,1.54617,4491000023.0
2005-05-10 15:00:00,1.54627,1.54633,1.54536,1.54586,4230099995.0
2005-05-10 15:15:00,1.54583,1.54609,1.54538,1.54538,4096899995.0
2005-05-10 15:30:00,1.5456,1.54593,1.54538,1.5456,3789300020.0
2005-05-10 15:45:00,1.54538,1.54587,1.54534,1.5456,4158300022.0
2005-05-10 16:00:00,1.5456,1.5458,1.54502,1.54561,4682400013.0
2005-05-10 16:15:00,1.5452,1.5458,1.5452,1.5458,4526100014.0
2005-05-10 16:30:00,1.54565,1.54657,1.54547,1.54615,3903600007.0
2005-05-10 16:45:00,1.54615,1.54624,1.54554,1.54574,4458200012.0
2005-05-10 17:00:00,1.5457,1.54642,1.54554,1.54635,4999899993.0
2005-05-10 17:15:00,1.54628,1.54671,1.54605,1.54655,3755499994.0
2005-05-10 17:30:00,1.5466,1.5469,1.54628,1.54662,4337199985.0
2005-05-10 17:45:00,1.54648,1.54661,1.54597,1.54642,4728600012.0
2005-05-10 18:00:00,1.54637,1.5465,1.54557,1.5457,21610399948.0
2005-05-10 18:15:00,1.54564,1.54601,1.54532,1.54576,20356600044.0
2005-05-10 18:30:00,1.54557,1.54609,1.54541,1.54575,19191900007.0
2005-05-10 18:45:00,1.54573,1.54645,1.54562,1.54645,14114700039.0
2005-05-10 19:00:00,1.54644,1.54659,1.54592,1.54623,13170400031.0
2005-05-10 19:15:00,1.54625,1.54671,1.54604,1.54642,12171700047.0
2005-05-10 19:30:00,1.54645,1.54671,1.54619,1.5464,11763800038.0
2005-05-10 19:45:00,1.54623,1.54675,1.54593,1.54652,11340100034.0
2005-05-10 20:00:00,1.54655,1.54665,1.54586,1.54622,8556400032.0
2005-05-10 20:15:00,1.5463,1.54656,1.54553,1.54596,14227900003.0
2005-05-10 20:30:00,1.5461,1.5463,1.54573,1.54575,11853799989.0
2005-05-10 20:45:00,1.54573,1.5461,1.54534,1.5459,15630099978.0
2005-05-10 21:00:00,1.5459,1.54605,1.54554,1.54602,12742999977.0
2005-05-10 21:15:00,1.54597,1.54613,1.54537,1.54602,11853300016.0
2005-05-10 21:30:00,1.54591,1.5463,1.54582,1.54611,9743399976.0
2005-05-10 21:45:00,1.5461,1.54641,1.54583,1.5463,12047600007.0
2005-05-10 22:00:00,1.5462,1.54644,1.5459,1.54632,6766200000.0
2005-05-10 22:15:00,1.54613,1.54659,1.54603,1.5465,7161400022.0
2005-05-10 22:30:00,1.54631,1.5466,1.5459,1.54635,8332200032.0
2005-05-10 22:45:00,1.54624,1.54669,1.546,1.546,5321900001.0
2005-05-10 23:00:00,1.54625,1.54679,1.54589,1.54662,4594900017.0
2005-05-10 23:15:00,1.54645,1.54671,1.54619,1.54652,3745800001.0
2005-05-10 23:30:00,1.54639,1.54669,1.54615,1.54629,4105000018.0
2005-05-10 23:45:00,1.54648,1.54657,1.54591,1.54605,2986200000.0
2005-05-11 00:00:00,1.54625,1.54657,1.54587,1.54615,3635700004.0
2005-05-11 00:15:00,1.54609,1.54636,1.54575,1.5461,3186900001.0
2005-05-11 00:30:00,1.54608,1.54683,1.54589,1.54613,3715600009.0
2005-05-11 00:45:00,1.5462,1.54661,1.54588,1.54629,4030200018.0
2005-05-11 01:00:00,1.54636,1.54648,1.54599,1.54636,3317600017.0
2005-05-11 01:15:00,1.54625,1.54649,1.54595,1.54625,3123400017.0
2005-05-11 01:30:00,1.54626,1.54653,1.54591,1.54631,3975800007.0
2005-05-11 01:45:00,1.54633,1.54651,1.54597,1.54637,3477500005.0
2005-05-11 02:00:00,1.54636,1.54657,1.54579,1.54638,4214500001.0
2005-05-11 02:15:00,1.54615,1.54645,1.54585,1.54633,3168300000.0
2005-05-11 02:30:00,1.54612,1.54673,1.54612,1.54663,3803700003.0
2005-05-11 02:45:00,1.54641,1.54658,1.54611,1.54643,3086200022.0
2005-05-11 03:00:00,1.5463,1.54648,1.5458,1.54602,3124600009.0
2005-05-11 03:15:00,1.54598,1.54622,1.54564,1.54583,3513400024.0
2005-05-11 03:30:00,1.546,1.54604,1.54527,1.54543,4011500000.0
2005-05-11 03:45:00,1.54562,1.546,1.54535,1.54561,3408700007.0
2005-05-11 04:00:00,1.54583,1.54596,1.54537,1.5457,3519600005.0
2005-05-11 04:15:00,1.5458,1.54621,1.54549,1.5459,3791400010.0
2005-05-11 04:30:00,1.54599,1.54613,1.54541,1.54595,3661000007.0
2005-05-11 04:45:00,1.5456,1.54613,1.5456,1.54578,3791100017.0
2005-05-11 05:00:00,1.54583,1.54612,1.54565,1.5458,3582700012.0
2005-05-11 05:15:00,1.54588,1.54603,1.54524,1.54577,3240999999.0
2005-05-11 05:30:00,1.5457,1.54593,1.54541,1.54561,4539099998.0
2005-05-11 05:45:00,1.54577,1.54602,1.54544,1.5458,4794199995.0
2005-05-11 06:00:00,1.5459,1.54601,1.54537,1.54572,4020200005.0
2005-05-11 06:15:00,1.54563,1.54605,1.54549,1.54573,4415900022.0
2005-05-11 06:30:00,1.54563,1.54592,1.54532,1.54573,3216300003.0
2005-05-11 06:45:00,1.54563,1.54598,1.54531,1.54575,4148999998.0
2005-05-11 07:00:00,1.54557,1.54598,1.54554,1.54582,4092599999.0
2005-05-11 07:15:00,1.54583,1.54603,1.5456,1.54591,4480699990.0
2005-05-11 07:30:00,1.5459,1.54627,1.54572,1.54617,3954800016.0
2005-05-11 07:45:00,1.54615,1.54643,1.54592,1.54629,4151100020.0
2005-05-11 08:00:00,1.54637,1.54647,1.54571,1.54589,3942299999.0
2005-05-11 08:15:00,1.54583,1.54605,1.54497,1.54546,3299800018.0
2005-05-11 08:30:00,1.54542,1.54549,1.54369,1.54393,4331500004.0
2005-05-11 08:45:00,1.5443,1.5443,1.54354,1.5439,4844099999.0
2005-05-11 09:00:00,1.54397,1.54421,1.5436,1.54379,3983000015.0
2005-05-11 09:15:00,1.54402,1.54414,1.54368,1.54403,4538000003.0
2005-05-11 09:30:00,1.54392,1.54456,1.54384,1.54422,3706300010.0
2005-05-11 09:45:00,1.54418,1.5446,1.5439,1.5443,3142300014.0
2005-05-11 10:00:00,1.54416,1.54454,1.54403,1.54435,4477500008.0
2005-05-11 10:15:00,1.5444,1.54495,1.54374,1.54495,4532500005.0
2005-05-11 10:30:00,1.5447,1.54556,1.54456,1.54518,4698400010.0
2005-05-11 10:45:00,1.54501,1.54524,1.54443,1.54496,4388400011.0
2005-05-11 11:00:00,1.54507,1.5455,1.54475,1.54531,3752200018.0
2005-05-11 11:15:00,1.54532,1.54543,1.5448,1.54528,4463300023.0
2005-05-11 11:30:00,1.5451,1.54527,1.54427,1.54445,4510000012.0
2005-05-11 11:45:00,1.54442,1.54447,1.54338,1.54378,4954100007.0
2005-05-11 12:00:00,1.54377,1.54411,1.54349,1.54393,4638900012.0
2005-05-11 12:15:00,1.54399,1.5443,1.54359,1.54384,4133099995.0
2005-05-11 12:30:00,1.54406,1.54438,1.54365,1.54408,4553500013.0
2005-05-11 12:45:00,1.5442,1.54428,1.54375,1.5442,3958500020.0
2005-05-11 13:00:00,1.54409,1.54432,1.54377,1.5443,3390300009.0
2005-05-11 13:15:00,1.54418,1.54447,1.54391,1.54421,4169700000.0
2005-05-11 13:30:00,1.54429,1.54442,1.54371,1.54408,4064800006.0
2005-05-11 13:45:00,1.54411,1.54425,1.54363,1.54393,4128599998.0
2005-05-11 14:00:00,1.54413,1.54425,1.54369,1.54375,4558700004.0
2005-05-11 14:15:00,1.54394,1.54441,1.54354,1.5444,4446200009.0
2005-05-11 14:30:00,1.54403,1.5454,1.54376,1.5452,4927700019.0
2005-05-11 14:45:00,1.54546,1.54627,1.54537,1.54581,4612800008.0
2005-05-11 15:00:00,1.54587,1.54627,1.54531,1.54624,4065800005.0
2005-05-11 15:15:00,1.54605,1.54625,1.54551,1.54589,4183600010.0
2005-05-11 15:30:00,1.54601,1.54634,1.54564,1.54611,3840100009.0
2005-05-11 15:45:00,1.54612,1.54623,1.54575,1.54608,4317700029.0
2005-05-11 16:00:00,1.54581,1.54636,1.54534,1.54566,4754599999.0
2005-05-11 16:15:00,1.54535,1.54579,1.54513,1.54567,4867100010.0
2005-05-11 16:30:00,1.54552,1.54568,1.54473,1.54519,4248500006.0
2005-05-11 16:45:00,1.54493,1.54521,1.54365,1.54412,4147399989.0
2005-05-11 17:00:00,1.54397,1.54443,1.54373,1.54403,4901100003.0
2005-05-11 17:15:00,1.54408,1.54458,1.54384,1.54458,3953700005.0
2005-05-11 17:30:00,1.5443,1.5447,1.54415,1.54433,3721399990.0
2005-05-11 17:45:00,1.54402,1.54456,1.54394,1.54442,3847999997.0
2005-05-11 18:00:00,1.54463,1.5448,1.5431,1.5436,25672400052.0
2005-05-11 18:15:00,1.54402,1.54451,1.5438,1.54383,21161100015.0
2005-05-11 18:30:00,1.54387,1.5445,1.54336,1.5438,16735500045.0
2005-05-11 18:45:00,1.54367,1.5442,1.54354,1.54377,13678100027.0
2005-05-11 19:00:00,1.54376,1.54406,1.54351,1.54405,13261300028.0
2005-05-11 19:15:00,1.54405,1.5442,1.54376,1.54392,12120999996.0
2005-05-11 19:30:00,1.544,1.54422,1.54354,1.54364,13243700038.0
2005-05-11 19:45:00,1.54365,1.54398,1.54349,1.54359,10681500015.0
2005-05-11 20:00:00,1.54375,1.54408,1.54343,1.54395,8657400017.0
2005-05-11 20:15:00,1.54375,1.54419,1.54362,1.54364,13946900043.0
2005-05-11 20:30:00,1.544,1.5444,1.54354,1.54411,10450500027.0
2005-05-11 20:45:00,1.54397,1.54441,1.54376,1.5442,13483399998.0
2005-05-11 21:00:00,1.544,1.5442,1.54325,1.54344,11644299999.0
2005-05-11 21:15:00,1.54351,1.5438,1.54308,1.54357,13365000042.0
2005-05-11 21:30:00,1.54362,1.544,1.54329,1.54367,10547900047.0
2005-05-11 21:45:00,1.54378,1.54399,1.54336,1.54362,11563100025.0
2005-05-11 22:00:00,1.54384,1.54404,1.5434,1.54383,7286499996.0
2005-05-11 22:15:00,1.54382,1.54427,1.54355,1.5442,7221900024.0
2005-05-11 22:30:00,1.54424,1.54477,1.54385,1.54449,7959500016.0
2005-05-11 22:45:00,1.54447,1.54465,1.54392,1.54392,5173200004.0
2005-05-11 23:00:00,1.54415,1.54451,1.54378,1.54408,4161700015.0
2005-05-11 23:15:00,1.544,1.5445,1.54395,1.54436,5203600008.0
2005-05-11 23:30:00,1.54414,1.54447,1.54396,1.54427,3847700013.0
2005-05-11 23:45:00,1.54427,1.54442,1.54391,1.54435,3353899998.0
2005-05-12 00:00:00,1.54407,1.54444,1.54389,1.54423,3171999996.0
2005-05-12 00:15:00,1.5441,1.54457,1.54403,1.5443,3132800002.0
2005-05-12 00:30:00,1.54445,1.54461,1.54392,1.54418,3920900016.0
2005-05-12 00:45:00,1.54407,1.54451,1.5438,1.54425,3958100030.0
2005-05-12 01:00:00,1.54411,1.54453,1.54393,1.54417,3430899996.0
2005-05-12 01:15:00,1.5443,1.54442,1.5437,1.5441,3842000044.0
2005-05-12 01:30:00,1.54414,1.54445,1.54396,1.54418,3942699992.0
2005-05-12 01:45:00,1.5443,1.54439,1.54389,1.54427,4206700017.0
2005-05-12 02:00:00,1.54426,1.54436,1.54383,1.54417,3516999996.0
2005-05-12 02:15:00,1.54404,1.54438,1.54378,1.54427,4501200008.0
2005-05-12 02:30:00,1.54405,1.54448,1.54403,1.54438,3500200006.0
2005-05-12 02:45:00,1.54437,1.54483,1.5441,1.54447,3241999996.0
2005-05-12 03:00:00,1.5445,1.54479,1.54417,1.5444,3063899995.0
2005-05-12 03:15:00,1.54442,1.54462,1.54418,1.54441,3327200011.0
2005-05-12 03:30:00,1.5443,1.5445,1.54386,1.54404,4964900002.0
2005-05-12 03:45:00,1.54407,1.5446,1.54384,1.54453,4096400002.0
2005-05-12 04:00:00,1.54429,1.54451,1.54362,1.544,3985800029.0
2005-05-12 04:15:00,1.544,1.54432,1.54365,1.5441,3615399996.0
2005-05-12 04:30:00,1.54422,1.54441,1.54397,1.54413,3622800010.0
2005-05-12 04:45:00,1.54411,1.54442,1.54391,1.54441,3195300008.0
2005-05-12 05:00:00,1.5442,1.54437,1.5437,1.5441,4358300010.0
2005-05-12 05:15:00,1.54406,1.5448,1.54387,1.54425,3357799987.0
2005-05-12 05:30:00,1.54403,1.5446,1.54386,1.54414,3076600007.0
2005-05-12 05:45:00,1.5443,1.54454,1.54402,1.54415,4415900006.0
2005-05-12 06:00:00,1.5442,1.54462,1.54389,1.54434,4113200020.0
2005-05-12 06:15:00,1.54434,1.54452,1.54385,1.54437,4265100000.0
2005-05-12 06:30:00,1.54427,1.54438,1.54382,1.54416,3370400014.0
2005-05-12 06:45:00,1.5442,1.54439,1.54391,1.54418,4071800016.0
2005-05-12 07:00:00,1.54407,1.54435,1.54391,1.54429,3900000005.0
2005-05-12 07:15:00,1.54432,1.54449,1.54402,1.54432,4197400000.0
2005-05-12 07:30:00,1.54427,1.54467,1.54405,1.54465,4028300013.0
2005-05-12 07:45:00,1.54465,1.54558,1.54445,1.5454,4104800006.0
2005-05-12 08:00:00,1.54522,1.54565,1.54513,1.54542,4531700014.0
2005-05-12 08:15:00,1.54545,1.54571,1.54506,1.54536,3568500017.0
2005-05-12 08:30:00,1.54525,1.54559,1.54514,1.54541,4570600004.0
2005-05-12 08:45:00,1.54538,1.54608,1.54495,1.54591,3968800015.0
2005-05-12 09:00:00,1.54594,1.5461,1.54526,1.5456,3826099992.0
2005-05-12 09:15:00,1.54549,1.54571,1.54499,1.54516,4015800009.0
2005-05-12 09:30:00,1.54509,1.54533,1.5448,1.5448,4157400018.0
2005-05-12 09:45:00,1.54503,1.54532,1.54467,1.54515,4105700016.0
2005-05-12 10:00:00,1.54504,1.54535,1.54465,1.54526,4327900015.0
2005-05-12 10:15:00,1.54526,1.54535,1.54482,1.54518,3429900011.0
2005-05-12 10:30:00,1.54509,1.54541,1.54468,1.54477,4194700002.0
2005-05-12 10:45:00,1.54499,1.54516,1.54464,1.54464,4210400017.0
2005-05-12 11:00:00,1.54481,1.54528,1.54458,1.54514,4102700013.0
2005-05-12 11:15:00,1.54515,1.54527,1.54444,1.54444,4781199988.0
2005-05-12 11:30:00,1.54453,1.54481,1.54414,1.54435,4551900019.0
2005-05-12 11:45:00,1.54422,1.54485,1.54412,1.54455,4071900012.0
2005-05-12 12:00:00,1.54459,1.54518,1.54445,1.545,4177800015.0
2005-05-12 12:15:00,1.545,1.54549,1.54476,1.54534,3895600008.0
2005-05-12 12:30:00,1.54516,1.54542,1.54482,1.54497,4495400024.0
2005-05-12 12:45:00,1.54504,1.5453,1.54452,1.54523,4253200017.0
2005-05-12 13:00:00,1.54513,1.54609,1.54499,1.54598,4388300024.0
2005-05-12 13:15:00,1.54591,1.54622,1.54561,1.54578,4392399997.0
2005-05-12 13:30:00,1.54574,1.54595,1.54533,1.54579,4042600012.0
2005-05-12 13:45:00,1.54565,1.54631,1.54559,1.54585,4137799995.0
2005-05-12 14:00:00,1.54587,1.54603,1.54516,1.54577,4118200035.0
2005-05-12 14:15:00,1.54583,1.546,1.54524,1.54553,4116899995.0
2005-05-12 14:30:00,1.54565,1.54611,1.54468,1.54597,4601099998.0
2005-05-12 14:45:00,1.54589,1.54597,1.54485,1.54537,3756700020.0
2005-05-12 15:00:00,1.5454,1.54618,1.54455,1.5449,4672200016.0
2005-05-12 15:15:00,1.54471,1.54506,1.54441,1.5446,4372900013.0
2005-05-12 15:30:00,1.54468,1.54481,1.54426,1.54454,3653100005.0
2005-05-12 15:45:00,1.54462,1.54487,1.5441,1.54468,4121799994.0
2005-05-12 16:00:00,1.54487,1.54493,1.54407,1.54483,4503500010.0
2005-05-12 16:15:00,1.54468,1.54518,1.5444,1.54511,4341800012.0
2005-05-12 16:30:00,1.54498,1.54537,1.54452,1.54506,4762500009.0
2005-05-12 16:45:00,1.54497,1.54516,1.54428,1.54459,3868700002.0
2005-05-12 17:00:00,1.54448,1.54483,1.5443,1.54452,4622800013.0
2005-05-12 17:15:00,1.5446,1.5446,1.54376,1.54414,4751800002.0
2005-05-12 17:30:00,1.54385,1.54429,1.54373,1.54406,4040599998.0
2005-05-12 17:45:00,1.54406,1.54428,1.54374,1.54382,4061700015.0
2005-05-12 18:00:00,1.54403,1.54454,1.54387,1.5442,20524600025.0
2005-05-12 18:15:00,1.544,1.54469,1.54382,1.5444,21794100049.0
2005-05-12 18:30:00,1.54426,1.54504,1.54402,1.54477,18095800013.0
2005-05-12 18:45:00,1.54473,1.54552,1.54471,1.5451,14467600035.0
2005-05-12 19:00:00,1.54502,1.54534,1.5449,1.54534,11538500046.0
2005-05-12 19:15:00,1.54533,1.54541,1.54481,1.54483,11761999994.0
2005-05-12 19:30:00,1.5452,1.5452,1.54423,1.54455,13034100068.0
2005-05-12 19:45:00,1.54435,1.54458,1.5439,1.54437,11380000021.0
2005-05-12 20:00:00,1.54439,1.54469,1.54409,1.54447,9494300043.0
2005-05-12 20:15:00,1.54441,1.54457,1.54383,1.54403,9275600000.0
2005-05-12 20:30:00,1.54417,1.54422,1.54371,1.54374,10497800046.0
2005-05-12 20:45:00,1.54387,1.54403,1.54349,1.5436,16240600017.0
2005-05-12 21:00:00,1.5438,1.5438,1.54325,1.54347,12085600033.0
2005-05-12 21:15:00,1.54345,1.54361,1.54277,1.54325,14641300015.0
2005-05-12 21:30:00,1.54314,1.54318,1.54257,1.5428,11067600014.0
2005-05-12 21:45:00,1.54277,1.54328,1.54269,1.54318,11663500029.0
2005-05-12 22:00:00,1.54305,1.54328,1.54262,1.5431,6406000011.0
2005-05-12 22:15:00,1.54288,1.54334,1.54255,1.54311,6571099990.0
2005-05-12 22:30:00,1.54292,1.54318,1.54225,1.54257,8649600023.0
2005-05-12 22:45:00,1.54283,1.54299,1.5423,1.5426,5408600024.0
2005-05-12 23:00:00,1.54225,1.54339,1.54208,1.54226,5081300012.0
2005-05-12 23:15:00,1.5427,1.54299,1.54211,1.54261,4989200010.0
2005-05-12 23:30:00,1.54254,1.54281,1.54216,1.54256,4304100005.0
2005-05-12 23:45:00,1.54242,1.54298,1.54219,1.54263,3678900013.0
2005-05-13 00:00:00,1.54278,1.54343,1.5425,1.54329,3791400003.0
2005-05-13 00:15:00,1.54338,1.54348,1.54295,1.54325,2707700017.0
2005-05-13 00:30:00,1.54335,1.54343,1.54284,1.54321,3689300011.0
2005-05-13 00:45:00,1.54328,1.54339,1.54243,1.54315,3977600004.0
2005-05-13 01:00:00,1.54269,1.54284,1.54209,1.54256,4425699997.0
2005-05-13 01:15:00,1.54265,1.5429,1.54211,1.54278,3797500014.0
2005-05-13 01:30:00,1.54274,1.54298,1.54254,1.5429,3759599998.0
2005-05-13 01:45:00,1.54294,1.5431,1.54246,1.54279,3083599987.0
2005-05-13 02:00:00,1.54287,1.54304,1.54251,1.54285,4137700014.0
2005-05-13 02:15:00,1.54278,1.54325,1.54265,1.54295,3994200008.0
2005-05-13 02:30:00,1.54258,1.54298,1.54238,1.54295,2783900000.0
2005-05-13 02:45:00,1.54282,1.54295,1.54253,1.54286,2779199991.0
2005-05-13 03:00:00,1.5429,1.54309,1.54263,1.54288,3343800003.0
2005-05-13 03:15:00,1.54293,1.54312,1.54249,1.54286,3005300003.0
2005-05-13 03:30:00,1.54287,1.54306,1.54266,1.54291,3671500016.0
2005-05-13 03:45:00,1.54286,1.54302,1.54229,1.54246,3869000004.0
2005-05-13 04:00:00,1.54265,1.54275,1.54212,1.54225,4086999997.0
2005-05-13 04:15:00,1.5426,1.5428,1.54235,1.54263,3127299997.0
2005-05-13 04:30:00,1.54238,1.54298,1.54216,1.54273,3620800013.0
2005-05-13 04:45:00,1.54271,1.54287,1.54233,1.54238,3491500004.0
2005-05-13 05:00:00,1.54244,1.5428,1.54228,1.5425,3201000022.0
2005-05-13 05:15:00,1.54226,1.5426,1.54198,1.54211,3338400006.0
2005-05-13 05:30:00,1.54238,1.5425,1.54192,1.54218,3751299999.0
2005-05-13 05:45:00,1.5423,1.54235,1.54167,1.542,4376500004.0
2005-05-13 06:00:00,1.54213,1.54225,1.54172,1.54187,3919200006.0
2005-05-13 06:15:00,1.54202,1.54232,1.54171,1.54215,4234500010.0
2005-05-13 06:30:00,1.54194,1.54241,1.54186,1.54219,3374400002.0
2005-05-13 06:45:00,1.54223,1.54231,1.54162,1.54199,4412300016.0
2005-05-13 07:00:00,1.54209,1.54231,1.54163,1.54183,4810299998.0
2005-05-13 07:15:00,1.5419,1.54241,1.54159,1.54203,4316900016.0
2005-05-13 07:30:00,1.54197,1.54275,1.5417,1.54252,5178400014.0
2005-05-13 07:45:00,1.54244,1.54307,1.54224,1.54287,4544800007.0
2005-05-13 08:00:00,1.54249,1.54309,1.54244,1.54263,5103300009.0
2005-05-13 08:15:00,1.54293,1.54354,1.54258,1.54302,5581000024.0
2005-05-13 08:30:00,1.54309,1.5436,1.54298,1.54341,5116999995.0
2005-05-13 08:45:00,1.54331,1.5436,1.54276,1.54336,4628800010.0
2005-05-13 09:00:00,1.54324,1.54382,1.54237,1.54338,4540000015.0
2005-05-13 09:15:00,1.54337,1.5438,1.54303,1.54352,4080700003.0
2005-05-13 09:30:00,1.54363,1.54392,1.54334,1.54347,3734300007.0
2005-05-13 09:45:00,1.5436,1.5443,1.54317,1.54406,5250200000.0
2005-05-13 10:00:00,1.5439,1.54435,1.54352,1.54371,4961500000.0
2005-05-13 10:15:00,1.5439,1.54411,1.5436,1.54386,4087500001.0
2005-05-13 10:30:00,1.54393,1.54426,1.54354,1.54399,4307600017.0
2005-05-13 10:45:00,1.54417,1.54431,1.54305,1.54328,4066900009.0
2005-05-13 11:00:00,1.54335,1.54354,1.54276,1.54352,3698999998.0
2005-05-13 11:15:00,1.54338,1.54381,1.54317,1.54338,4044800019.0
2005-05-13 11:30:00,1.54336,1.54498,1.54308,1.54498,4458900001.0
2005-05-13 11:45:00,1.54486,1.54586,1.54478,1.54577,4777199996.0
2005-05-13 12:00:00,1.54567,1.54585,1.54512,1.54519,4849199996.0
2005-05-13 12:15:00,1.54525,1.54554,1.54499,1.54513,4357199988.0
2005-05-13 12:30:00,1.54507,1.54563,1.54476,1.5451,4175700006.0
2005-05-13 12:45:00,1.54503,1.54518,1.54431,1.54476,4237500012.0
2005-05-13 13:00:00,1.54479,1.54499,1.54456,1.54486,3895500002.0
2005-05-13 13:15:00,1.54479,1.54495,1.54436,1.54469,3991200012.0
2005-05-13 13:30:00,1.54468,1.5449,1.54432,1.5447,3759700013.0
2005-05-13 13:45:00,1.54455,1.54499,1.54443,1.54499,3971200006.0
2005-05-13 14:00:00,1.54506,1.54508,1.54434,1.54483,4574500010.0
2005-05-13 14:15:00,1.54476,1.54633,1.54438,1.54568,4982300021.0
2005-05-13 14:30:00,1.5457,1.54595,1.54522,1.54531,4938700012.0
2005-05-13 14:45:00,1.54548,1.54565,1.5451,1.54547,3989900004.0
2005-05-13 15:00:00,1.54557,1.54614,1.54521,1.54556,3932500024.0
2005-05-13 15:15:00,1.54545,1.54571,1.54477,1.54513,4404800006.0
2005-05-13 15:30:00,1.54486,1.5455,1.54468,1.54534,3751700002.0
2005-05-13 15:45:00,1.54479,1.54542,1.54426,1.54475,4508500010.0
2005-05-13 16:00:00,1.54485,1.54534,1.54447,1.54499,4401600010.0
2005-05-13 16:15:00,1.54466,1.54512,1.54414,1.54512,4401300006.0
2005-05-13 16:30:00,1.54514,1.54548,1.54468,1.54542,4032800029.0
2005-05-13 16:45:00,1.54547,1.54557,1.54446,1.54462,4690100008.0
2005-05-13 17:00:00,1.54439,1.54516,1.5441,1.54478,3897199998.0
2005-05-13 17:15:00,1.54476,1.54543,1.54468,1.54526,3778800010.0
2005-05-13 17:30:00,1.54525,1.5459,1.54494,1.54572,4419999993.0
2005-05-13 17:45:00,1.54558,1.54582,1.54536,1.5455,3490499997.0
2005-05-13 18:00:00,1.5456,1.5459,1.54534,1.5457,24295199994.0
2005-05-13 18:15:00,1.54556,1.5459,1.54505,1.5456,18548800058.0
2005-05-13 18:30:00,1.54574,1.54611,1.54525,1.54552,19558800023.0
2005-05-13 18:45:00,1.54561,1.54598,1.5453,1.54585,13729500022.0
2005-05-13 19:00:00,1.54556,1.54603,1.54552,1.54588,12740300009.0
2005-05-13 19:15:00,1.54584,1.54601,1.54558,1.54558,13260900030.0
2005-05-13 19:30:00,1.5459,1.54616,1.54506,1.54577,13704800038.0
2005-05-13 19:45:00,1.54583,1.54585,1.54488,1.54517,10470200009.0
2005-05-13 20:00:00,1.54518,1.54545,1.54496,1.5451,9404100037.0
2005-05-13 20:15:00,1.5453,1.54571,1.54485,1.54513,12318200044.0
2005-05-13 20:30:00,1.5453,1.5455,1.54487,1.54501,11311900044.0
2005-05-13 20:45:00,1.54507,1.5454,1.54488,1.5452,16305400016.0
2005-05-13 21:00:00,1.5453,1.5454,1.54441,1.54464,14081100019.0
2005-05-13 21:15:00,1.54459,1.5452,1.54432,1.54492,15875400016.0
2005-05-13 21:30:00,1.5448,1.5452,1.54469,1.54492,8890099987.0
2005-05-13 21:45:00,1.54482,1.54529,1.54458,1.54497,11561500031.0
2005-05-13 22:00:00,1.54489,1.54522,1.54462,1.54493,7081500000.0
2005-05-13 22:15:00,1.54487,1.54513,1.54445,1.54494,7090499992.0
2005-05-13 22:30:00,1.54505,1.54557,1.54463,1.54542,8157800020.0
2005-05-13 22:45:00,1.54534,1.54595,1.54482,1.54482,5514400021.0
2005-05-15 23:00:00,1.54557,1.54605,1.54505,1.54536,5850200014.0
2005-05-15 23:15:00,1.5455,1.5457,1.54496,1.54553,5660200017.0
2005-05-15 23:30:00,1.54552,1.54597,1.54514,1.54585,5314000009.0
2005-05-15 23:45:00,1.54605,1.54625,1.54519,1.54573,4778500003.0
2005-05-16 00:00:00,1.54567,1.5461,1.54546,1.5459,5069600017.0
2005-05-16 00:15:00,1.54592,1.5461,1.54491,1.54576,5838599998.0
2005-05-16 00:30:00,1.54577,1.54615,1.54494,1.54569,4801500018.0
2005-05-16 00:45:00,1.54588,1.54605,1.54494,1.54565,5543600005.0
2005-05-16 01:00:00,1.54567,1.54662,1.54482,1.54648,6453700015.0
2005-05-16 01:15:00,1.54643,1.5467,1.54603,1.5464,5763799999.0
2005-05-16 01:30:00,1.54656,1.5468,1.54627,1.5464,5332000028.0
2005-05-16 01:45:00,1.54658,1.54672,1.54613,1.54642,5571900020.0
2005-05-16 02:00:00,1.54623,1.54653,1.54568,1.54623,3977600004.0
2005-05-16 02:15:00,1.54603,1.54633,1.54487,1.54595,3831200010.0
2005-05-16 02:30:00,1.54559,1.54595,1.54487,1.54499,3285500002.0
2005-05-16 02:45:00,1.54491,1.54514,1.54463,1.54493,3396100026.0
2005-05-16 03:00:00,1.5449,1.545,1.54445,1.54483,3498000006.0
2005-05-16 03:15:00,1.54485,1.54497,1.54432,1.54487,2896100023.0
2005-05-16 03:30:00,1.54466,1.545,1.54417,1.545,3531500007.0
2005-05-16 03:45:00,1.54495,1.54522,1.54461,1.54488,3531300009.0
2005-05-16 04:00:00,1.54491,1.54505,1.54464,1.5449,3249500001.0
2005-05-16 04:15:00,1.54492,1.54524,1.5445,1.54482,4004499998.0
2005-05-16 04:30:00,1.54478,1.54507,1.54454,1.545,2987000010.0
2005-05-16 04:45:00,1.54483,1.54507,1.54436,1.545,3424100002.0
2005-05-16 05:00:00,1.54489,1.54505,1.54456,1.5447,4020099997.0
2005-05-16 05:15:00,1.54477,1.54496,1.54447,1.54477,3306599997.0
2005-05-16 05:30:00,1.5448,1.54517,1.54428,1.54447,3269000011.0
2005-05-16 05:45:00,1.5448,1.54524,1.54375,1.54518,4438199997.0
2005-05-16 06:00:00,1.54506,1.54533,1.54482,1.54518,4200899990.0
2005-05-16 06:15:00,1.54505,1.54557,1.54498,1.54547,4057700017.0
2005-05-16 06:30:00,1.54537,1.54565,1.54517,1.54521,3165099999.0
2005-05-16 06:45:00,1.54525,1.54538,1.5447,1.54494,3370900004.0
2005-05-16 07:00:00,1.54498,1.54514,1.5446,1.54502,2792699990.0
2005-05-16 07:15:00,1.54489,1.54523,1.5447,1.54502,3463800005.0
2005-05-16 07:30:00,1.5451,1.54544,1.54492,1.54513,3894600004.0
2005-05-16 07:45:00,1.54523,1.54547,1.54501,1.54507,2899000006.0
2005-05-16 08:00:00,1.5451,1.54559,1.5448,1.54513,4118400009.0
2005-05-16 08:15:00,1.54508,1.54581,1.54488,1.5457,3522000002.0
2005-05-16 08:30:00,1.54561,1.54596,1.54503,1.54587,3545200013.0
2005-05-16 08:45:00,1.54591,1.54656,1.54485,1.54567,4206600001.0
2005-05-16 09:00:00,1.54551,1.54605,1.54484,1.5458,2931700014.0
2005-05-16 09:15:00,1.5459,1.54654,1.54558,1.54634,3419800012.0
2005-05-16 09:30:00,1.54631,1.54656,1.54571,1.54583,4097299999.0
2005-05-16 09:45:00,1.54581,1.54599,1.54528,1.54565,4002199996.0
2005-05-16 10:00:00,1.54563,1.54565,1.54514,1.54548,4289500020.0
2005-05-16 10:15:00,1.5455,1.54557,1.5446,1.54496,4541400004.0
2005-05-16 10:30:00,1.54472,1.54523,1.5444,1.5446,4094500012.0
2005-05-16 10:45:00,1.54465,1.5447,1.54406,1.54407,4823800011.0
2005-05-16 11:00:00,1.54424,1.54444,1.5435,1.5437,4303399997.0
2005-05-16 11:15:00,1.5437,1.54423,1.54365,1.54406,4106900007.0
2005-05-16 11:30:00,1.54416,1.54477,1.54378,1.54477,4932699993.0
2005-05-16 11:45:00,1.54462,1.54489,1.54388,1.54449,4584500006.0
2005-05-16 12:00:00,1.54462,1.54467,1.54404,1.54439,4184299996.0
2005-05-16 12:15:00,1.54455,1.54463,1.54378,1.54383,3835999989.0
2005-05-16 12:30:00,1.54386,1.54436,1.54379,1.54423,4255699999.0
2005-05-16 12:45:00,1.54425,1.54478,1.54397,1.54468,3885000007.0
2005-05-16 13:00:00,1.54458,1.54458,1.54387,1.54445,3804699999.0
2005-05-16 13:15:00,1.54436,1.54457,1.54414,1.54453,4227700007.0
2005-05-16 13:30:00,1.54436,1.54447,1.54398,1.54413,3879700021.0
2005-05-16 13:45:00,1.54418,1.54433,1.54384,1.54425,4387400018.0
2005-05-16 14:00:00,1.54412,1.54439,1.54352,1.54412,4397800016.0
2005-05-16 14:15:00,1.5443,1.54467,1.54385,1.54459,3618100015.0
2005-05-16 14:30:00,1.54456,1.5447,1.54402,1.54411,5226900000.0
2005-05-16 14:45:00,1.54434,1.54526,1.54416,1.54467,4236599995.0
2005-05-16 15:00:00,1.54473,1.54521,1.54448,1.54504,5144100016.0
2005-05-16 15:15:00,1.54502,1.54542,1.54482,1.54518,4183300024.0
2005-05-16 15:30:00,1.54522,1.54536,1.54437,1.54451,4928499990.0
2005-05-16 15:45:00,1.54451,1.54479,1.54404,1.5442,4965200026.0
2005-05-16 16:00:00,1.54428,1.54459,1.54406,1.5444,4381400010.0
2005-05-16 16:15:00,1.54399,1.54473,1.54399,1.54473,3921899996.0
2005-05-16 16:30:00,1.5446,1.54485,1.54417,1.54443,4344199996.0
2005-05-16 16:45:00,1.54436,1.54505,1.54406,1.54426,4303000008.0
2005-05-16 17:00:00,1.5441,1.54468,1.5441,1.54453,4308500015.0
2005-05-16 17:15:00,1.54447,1.54467,1.54417,1.54451,4305200007.0
2005-05-16 17:30:00,1.54447,1.54466,1.54363,1.54392,4452800002.0
2005-05-16 17:45:00,1.54392,1.54427,1.54343,1.54367,3963299999.0
2005-05-16 18:00:00,1.54354,1.5442,1.54354,1.544,18608200072.0
2005-05-16 18:15:00,1.54378,1.544,1.54326,1.54357,20675000044.0
2005-05-16 18:30:00,1.54349,1.54379,1.54315,1.54355,15606600011.0
2005-05-16 18:45:00,1.54313,1.54375,1.54306,1.54338,13398200021.0
2005-05-16 19:00:00,1.54336,1.54365,1.5432,1.54348,13394400028.0
2005-05-16 19:15:00,1.54365,1.54365,1.54291,1.54343,12392400048.0
2005-05-16 19:30:00,1.5435,1.5436,1.543,1.5435,12943500008.0
2005-05-16 19:45:00,1.54345,1.54413,1.54326,1.54376,12004100033.0
2005-05-16 20:00:00,1.54381,1.54391,1.54315,1.54348,8733900003.0
2005-05-16 20:15:00,1.5435,1.54376,1.54322,1.54343,13871400052.0
2005-05-16 20:30:00,1.54349,1.54429,1.54331,1.54412,12460700014.0
2005-05-16 20:45:00,1.54417,1.54433,1.54313,1.5436,13964000015.0
2005-05-16 21:00:00,1.5436,1.54365,1.54291,1.54345,12848800002.0
2005-05-16 21:15:00,1.54345,1.5437,1.54311,1.5435,11283400025.0
2005-05-16 21:30:00,1.54338,1.54394,1.54331,1.54372,9106900003.0
2005-05-16 21:45:00,1.54367,1.54415,1.5435,1.54386,11310600032.0
2005-05-16 22:00:00,1.54388,1.54443,1.5437,1.54418,7181200013.0
2005-05-16 22:15:00,1.54387,1.54425,1.54352,1.54397,6775700012.0
2005-05-16 22:30:00,1.5439,1.54453,1.54338,1.54429,8316299993.0
2005-05-16 22:45:00,1.54444,1.54509,1.54359,1.54384,5372800008.0
2005-05-16 23:00:00,1.54345,1.54481,1.54345,1.54405,5543699985.0
2005-05-16 23:15:00,1.54405,1.54439,1.54366,1.54439,3354400006.0
2005-05-16 23:30:00,1.54414,1.54485,1.54395,1.54457,3774100007.0
2005-05-16 23:45:00,1.54452,1.54478,1.54401,1.54469,2885100002.0
2005-05-17 00:00:00,1.54462,1.54481,1.54414,1.54449,3125100006.0
2005-05-17 00:15:00,1.54448,1.54479,1.54405,1.54411,3962200009.0
2005-05-17 00:30:00,1.54447,1.54459,1.54402,1.5445,3619799995.0
2005-05-17 00:45:00,1.54421,1.54477,1.54401,1.54437,3978800006.0
2005-05-17 01:00:00,1.54437,1.54473,1.54398,1.54447,4248100001.0
2005-05-17 01:15:00,1.54465,1.5448,1.54409,1.54475,3985500004.0
2005-05-17 01:30:00,1.5448,1.54486,1.54422,1.54423,4102500006.0
2005-05-17 01:45:00,1.54465,1.54483,1.54399,1.54419,3710600003.0
2005-05-17 02:00:00,1.54427,1.54495,1.54406,1.54488,3919299998.0
2005-05-17 02:15:00,1.54488,1.54512,1.54438,1.54475,4727500032.0
2005-05-17 02:30:00,1.54463,1.54502,1.54439,1.54471,3953600006.0
2005-05-17 02:45:00,1.54452,1.54488,1.54431,1.54458,3311100008.0
2005-05-17 03:00:00,1.5445,1.54476,1.5442,1.5445,3972900009.0
2005-05-17 03:15:00,1.54447,1.5448,1.54413,1.5445,4239900009.0
2005-05-17 03:30:00,1.54438,1.54452,1.54402,1.54443,3426500015.0
2005-05-17 03:45:00,1.54435,1.54448,1.54395,1.5443,3433699989.0
2005-05-17 04:00:00,1.54408,1.54445,1.54392,1.5443,3763900024.0
2005-05-17 04:15:00,1.5443,1.54442,1.54379,1.54425,3204799990.0
2005-05-17 04:30:00,1.54437,1.54449,1.54403,1.5443,4174400010.0
2005-05-17 04:45:00,1.54435,1.54452,1.54398,1.54443,3920899996.0
2005-05-17 05:00:00,1.5444,1.54458,1.54399,1.5445,3786900020.0
2005-05-17 05:15:00,1.54431,1.5445,1.5439,1.54445,3384800001.0
2005-05-17 05:30:00,1.5443,1.54467,1.54391,1.54424,2959699996.0
2005-05-17 05:45:00,1.54436,1.54469,1.54384,1.5444,4622000002.0
2005-05-17 06:00:00,1.5444,1.54459,1.54405,1.54432,4182500003.0
2005-05-17 06:15:00,1.5443,1.54471,1.54393,1.54426,4678700021.0
2005-05-17 06:30:00,1.54437,1.54445,1.54405,1.54435,3384800010.0
2005-05-17 06:45:00,1.54443,1.54465,1.54409,1.54461,4589900013.0
2005-05-17 07:00:00,1.54445,1.54474,1.54409,1.54468,3434299999.0
2005-05-17 07:15:00,1.54453,1.54467,1.54393,1.54437,4303699996.0
2005-05-17 07:30:00,1.54433,1.5446,1.54361,1.54398,3707800011.0
2005-05-17 07:45:00,1.54398,1.54406,1.54337,1.54345,4345000009.0
2005-05-17 08:00:00,1.54343,1.54378,1.54308,1.54316,3204500023.0
2005-05-17 08:15:00,1.54351,1.54395,1.54328,1.54372,3898299992.0
2005-05-17 08:30:00,1.5438,1.54401,1.54353,1.54357,3473600009.0
2005-05-17 08:45:00,1.54366,1.54401,1.54322,1.54378,4165100010.0
2005-05-17 09:00:00,1.54374,1.54398,1.54327,1.54386,3844699999.0
2005-05-17 09:15:00,1.54392,1.54419,1.54374,1.54409,4219900008.0
2005-05-17 09:30:00,1.54402,1.54437,1.54381,1.54412,3671000003.0
2005-05-17 09:45:00,1.5442,1.54468,1.54396,1.54441,3977200013.0
2005-05-17 10:00:00,1.54458,1.54464,1.54406,1.54451,4869400001.0
2005-05-17 10:15:00,1.54457,1.54461,1.54412,1.54449,4567899999.0
2005-05-17 10:30:00,1.54448,1.54461,1.5439,1.54438,4822699992.0
2005-05-17 10:45:00,1.54423,1.54467,1.5441,1.54435,4389600012.0
2005-05-17 11:00:00,1.54429,1.5446,1.5441,1.54444,3738799999.0
2005-05-17 11:15:00,1.54438,1.54464,1.54397,1.54406,4059800002.0
2005-05-17 11:30:00,1.54417,1.54421,1.54341,1.5437,5121000002.0
2005-05-17 11:45:00,1.54372,1.54405,1.54341,1.54364,4984000026.0
2005-05-17 12:00:00,1.54353,1.54375,1.54325,1.54375,4406900003.0
2005-05-17 12:15:00,1.5438,1.5438,1.54278,1.54327,3927800025.0
2005-05-17 12:30:00,1.5432,1.54342,1.543,1.54331,4117600028.0
2005-05-17 12:45:00,1.54333,1.54333,1.54269,1.54307,4632600021.0
2005-05-17 13:00:00,1.54298,1.5434,1.54298,1.54313,3154400008.0
2005-05-17 13:15:00,1.5434,1.54341,1.54266,1.54297,4075700013.0
2005-05-17 13:30:00,1.54301,1.54311,1.54193,1.54209,3935200001.0
2005-05-17 13:45:00,1.542,1.54274,1.54173,1.54256,4142700011.0
2005-05-17 14:00:00,1.54253,1.54293,1.54211,1.5427,4539300017.0
2005-05-17 14:15:00,1.54271,1.54293,1.54228,1.54269,3970000010.0
2005-05-17 14:30:00,1.5425,1.54313,1.54206,1.54284,4622900011.0
2005-05-17 14:45:00,1.54293,1.54332,1.54257,1.54313,4814700003.0
2005-05-17 15:00:00,1.54308,1.54325,1.54268,1.54304,4332500005.0
2005-05-17 15:15:00,1.54205,1.543,1.54205,1.54242,4401299996.0
2005-05-17 15:30:00,1.54221,1.54253,1.54206,1.54233,3887400012.0
2005-05-17 15:45:00,1.54217,1.5425,1.54181,1.5423,4657700003.0
2005-05-17 16:00:00,1.54231,1.54239,1.54197,1.54232,4464299994.0
2005-05-17 16:15:00,1.54218,1.54255,1.54193,1.54255,4334999985.0
2005-05-17 16:30:00,1.54224,1.54276,1.54215,1.5425,4520700006.0
2005-05-17 16:45:00,1.54251,1.54262,1.54206,1.54235,4413800004.0
2005-05-17 17:00:00,1.54213,1.54268,1.54203,1.54243,4523099992.0
2005-05-17 17:15:00,1.54247,1.54291,1.54238,1.54272,4522699993.0
2005-05-17 17:30:00,1.54277,1.54301,1.5423,1.5429,4824900017.0
2005-05-17 17:45:00,1.54269,1.54312,1.54259,1.54303,3748099997.0
2005-05-17 18:00:00,1.543,1.5434,1.54266,1.5431,20227300087.0
2005-05-17 18:15:00,1.54304,1.54363,1.54303,1.5434,14629799997.0
2005-05-17 18:30:00,1.54331,1.5435,1.54205,1.54279,18429500018.0
2005-05-17 18:45:00,1.5429,1.54301,1.54215,1.54261,13750800004.0
2005-05-17 19:00:00,1.54256,1.54295,1.54239,1.54288,12336700030.0
2005-05-17 19:15:00,1.54227,1.54297,1.54218,1.54281,12502600018.0
2005-05-17 19:30:00,1.54283,1.54302,1.54243,1.54287,11905100018.0
2005-05-17 19:45:00,1.54255,1.54294,1.54242,1.5428,11119300032.0
2005-05-17 20:00:00,1.54295,1.54296,1.5422,1.54243,8673200036.0
2005-05-17 20:15:00,1.54232,1.54275,1.54215,1.54215,13417800033.0
2005-05-17 20:30:00,1.5427,1.5427,1.54207,1.54227,12065800026.0
2005-05-17 20:45:00,1.54242,1.5436,1.54221,1.5435,16171400065.0
2005-05-17 21:00:00,1.5436,1.54371,1.54286,1.54355,12639700011.0
2005-05-17 21:15:00,1.54362,1.5439,1.54325,1.54355,13636600002.0
2005-05-17 21:30:00,1.5436,1.54379,1.54332,1.54356,9285200008.0
2005-05-17 21:45:00,1.54356,1.54514,1.54328,1.5446,11387200039.0
2005-05-17 22:00:00,1.54472,1.5451,1.54423,1.5445,7285800004.0
2005-05-17 22:15:00,1.54445,1.54458,1.54405,1.54434,6832100023.0
2005-05-17 22:30:00,1.5443,1.5449,1.54402,1.54462,8242700012.0
2005-05-17 22:45:00,1.54435,1.54458,1.54391,1.54392,5415899993.0
2005-05-17 23:00:00,1.5438,1.5447,1.5438,1.54413,4690000001.0
2005-05-17 23:15:00,1.54412,1.54479,1.54338,1.54479,3626300004.0
2005-05-17 23:30:00,1.54485,1.54485,1.54396,1.54446,3604200002.0
2005-05-17 23:45:00,1.5444,1.54455,1.54346,1.54398,4433900010.0
2005-05-18 00:00:00,1.54403,1.5443,1.54334,1.54396,3598699993.0
2005-05-18 00:15:00,1.54394,1.54417,1.54362,1.54392,4231600031.0
2005-05-18 00:30:00,1.54405,1.54441,1.54381,1.54435,3512700019.0
2005-05-18 00:45:00,1.54408,1.54446,1.54381,1.54428,3726300024.0
2005-05-18 01:00:00,1.54426,1.54435,1.54374,1.54392,4390900001.0
2005-05-18 01:15:00,1.54415,1.54448,1.54379,1.54431,3580300009.0
2005-05-18 01:30:00,1.5444,1.54446,1.54397,1.54435,3561000016.0
2005-05-18 01:45:00,1.5443,1.54447,1.54387,1.54432,3027200002.0
2005-05-18 02:00:00,1.54435,1.54445,1.54376,1.54422,3942700012.0
2005-05-18 02:15:00,1.54409,1.54421,1.54364,1.54387,3664999994.0
2005-05-18 02:30:00,1.5438,1.5442,1.54345,1.54385,3754100007.0
2005-05-18 02:45:00,1.5438,1.544,1.54319,1.54395,3577600003.0
2005-05-18 03:00:00,1.54386,1.54462,1.54374,1.54431,4165199992.0
2005-05-18 03:15:00,1.54418,1.54495,1.544,1.5447,3131000002.0
2005-05-18 03:30:00,1.54453,1.54485,1.54398,1.544,3964399996.0
2005-05-18 03:45:00,1.54363,1.54405,1.54341,1.54345,4128400007.0
2005-05-18 04:00:00,1.54348,1.54391,1.54344,1.5437,3756400001.0
2005-05-18 04:15:00,1.54363,1.54405,1.54314,1.54352,3707700012.0
2005-05-18 04:30:00,1.54349,1.54391,1.54322,1.54338,3576400003.0
2005-05-18 04:45:00,1.54318,1.54365,1.54312,1.5435,4100100011.0
2005-05-18 05:00:00,1.54359,1.5437,1.54324,1.54344,3248300014.0
2005-05-18 05:15:00,1.54347,1.54369,1.54317,1.54358,3588800008.0
2005-05-18 05:30:00,1.54362,1.54378,1.54311,1.54329,3550100002.0
2005-05-18 05:45:00,1.54326,1.54372,1.54312,1.5434,4079900003.0
2005-05-18 06:00:00,1.5435,1.54385,1.54315,1.54345,4243000010.0
2005-05-18 06:15:00,1.54328,1.5437,1.54303,1.5437,3957200008.0
2005-05-18 06:30:00,1.54352,1.54358,1.54317,1.5435,3206299979.0
2005-05-18 06:45:00,1.5434,1.5435,1.54306,1.54327,4286600016.0
2005-05-18 07:00:00,1.54316,1.54345,1.54252,1.54315,4020399993.0
2005-05-18 07:15:00,1.54314,1.54342,1.54254,1.54328,3752600004.0
2005-05-18 07:30:00,1.54328,1.54355,1.54278,1.54321,3535299997.0
2005-05-18 07:45:00,1.54325,1.54371,1.54301,1.54342,3208000005.0
2005-05-18 08:00:00,1.54336,1.54357,1.54246,1.54258,3542100011.0
2005-05-18 08:15:00,1.54259,1.54277,1.54214,1.54256,2866100009.0
2005-05-18 08:30:00,1.54247,1.54289,1.54235,1.54265,3275100011.0
2005-05-18 08:45:00,1.54257,1.54275,1.54206,1.5424,3688599996.0
2005-05-18 09:00:00,1.54253,1.54265,1.54219,1.5424,3667299998.0
2005-05-18 09:15:00,1.54241,1.54271,1.5422,1.54241,3761800006.0
2005-05-18 09:30:00,1.5425,1.54267,1.54212,1.54242,2962000002.0
2005-05-18 09:45:00,1.5425,1.54258,1.54209,1.54236,3845399991.0
2005-05-18 10:00:00,1.54233,1.54273,1.54196,1.54262,4636000012.0
2005-05-18 10:15:00,1.54269,1.54269,1.54124,1.5416,4452500009.0
2005-05-18 10:30:00,1.54147,1.54216,1.54138,1.5415,4084500008.0
2005-05-18 10:45:00,1.54167,1.54199,1.54135,1.54164,4259900011.0
2005-05-18 11:00:00,1.54177,1.54206,1.54158,1.54187,3181600000.0
2005-05-18 11:15:00,1.54168,1.54201,1.54151,1.54176,4119599993.0
2005-05-18 11:30:00,1.54174,1.54199,1.54141,1.54166,4551000010.0
2005-05-18 11:45:00,1.54168,1.5419,1.54129,1.54172,4735600006.0
2005-05-18 12:00:00,1.54188,1.54206,1.54147,1.54185,3971499990.0
2005-05-18 12:15:00,1.54194,1.54224,1.54156,1.54201,3624600000.0
2005-05-18 12:30:00,1.54195,1.54219,1.54116,1.54123,4183500013.0
2005-05-18 12:45:00,1.54147,1.54205,1.54119,1.54191,4679300007.0
2005-05-18 13:00:00,1.542,1.54237,1.54165,1.54232,4122900008.0
2005-05-18 13:15:00,1.54199,1.54248,1.54157,1.54199,4782400005.0
2005-05-18 13:30:00,1.542,1.54242,1.54182,1.54204,3862900016.0
2005-05-18 13:45:00,1.5422,1.54228,1.54142,1.5417,4083100001.0
2005-05-18 14:00:00,1.54179,1.54246,1.54121,1.54237,3848299996.0
2005-05-18 14:15:00,1.54235,1.54286,1.54194,1.54257,4700800017.0
2005-05-18 14:30:00,1.54252,1.54292,1.54155,1.54213,4702100007.0
2005-05-18 14:45:00,1.54236,1.54245,1.54164,1.54199,4470400003.0
2005-05-18 15:00:00,1.54211,1.54239,1.54187,1.5423,4147900012.0
2005-05-18 15:15:00,1.5423,1.54249,1.54199,1.54204,4418800030.0
2005-05-18 15:30:00,1.54207,1.54266,1.54198,1.54243,3149700018.0
2005-05-18 15:45:00,1.54258,1.5428,1.54228,1.54264,4479000021.0
2005-05-18 16:00:00,1.54245,1.54275,1.54202,1.54242,4422200018.0
2005-05-18 16:15:00,1.54204,1.54311,1.54204,1.54287,4530299996.0
2005-05-18 16:30:00,1.54266,1.54302,1.54211,1.5424,4051700009.0
2005-05-18 16:45:00,1.54257,1.54302,1.54225,1.5429,4788200013.0
2005-05-18 17:00:00,1.54296,1.54314,1.54261,1.5428,4092700018.0
2005-05-18 17:15:00,1.54284,1.54303,1.54259,1.54288,3776500019.0
2005-05-18 17:30:00,1.54261,1.54305,1.54229,1.54262,3939500009.0
2005-05-18 17:45:00,1.54239,1.54298,1.54206,1.54298,4343499998.0
2005-05-18 18:00:00,1.54293,1.5434,1.54282,1.54314,18282800034.0
2005-05-18 18:15:00,1.54296,1.5435,1.54287,1.54329,17000800047.0
2005-05-18 18:30:00,1.54326,1.5435,1.54294,1.543,18364100050.0
2005-05-18 18:45:00,1.54311,1.54334,1.5427,1.54305,14436300026.0
2005-05-18 19:00:00,1.54318,1.54349,1.54268,1.54304,13598400016.0
2005-05-18 19:15:00,1.54305,1.5434,1.54288,1.54296,12363500016.0
2005-05-18 19:30:00,1.5435,1.5435,1.54276,1.54319,13014900021.0
2005-05-18 19:45:00,1.5432,1.54364,1.54301,1.54336,10444400031.0
2005-05-18 20:00:00,1.54354,1.54354,1.54313,1.54338,9105300022.0
2005-05-18 20:15:00,1.54331,1.54371,1.54286,1.54353,12706099999.0
2005-05-18 20:30:00,1.5436,1.54364,1.54309,1.5432,9579399993.0
2005-05-18 20:45:00,1.54335,1.5438,1.5432,1.5436,13937600052.0
2005-05-18 21:00:00,1.5435,1.54389,1.54318,1.54379,13097000015.0
2005-05-18 21:15:00,1.54375,1.54384,1.54312,1.54352,11666100029.0
2005-05-18 21:30:00,1.54345,1.54378,1.54307,1.54342,9591000017.0
2005-05-18 21:45:00,1.54342,1.54411,1.54334,1.5439,11243100002.0
2005-05-18 22:00:00,1.54389,1.54415,1.54346,1.54386,7310800015.0
2005-05-18 22:15:00,1.54372,1.54403,1.54315,1.5437,6972500001.0
2005-05-18 22:30:00,1.54338,1.54389,1.54307,1.54346,8171900009.0
2005-05-18 22:45:00,1.54345,1.54371,1.54317,1.54317,5697900002.0
2005-05-18 23:00:00,1.54311,1.54405,1.54311,1.54383,4536900026.0
2005-05-18 23:15:00,1.54392,1.54407,1.54344,1.54377,3876200017.0
2005-05-18 23:30:00,1.54383,1.54402,1.54344,1.54395,3805100016.0
2005-05-18 23:45:00,1.54387,1.54408,1.54359,1.54388,3225200000.0
2005-05-19 00:00:00,1.54387,1.54409,1.54328,1.54373,3631600012.0
2005-05-19 00:15:00,1.54371,1.54412,1.54325,1.54366,3145200016.0
2005-05-19 00:30:00,1.54378,1.54393,1.54336,1.54368,3672300008.0
2005-05-19 00:45:00,1.54364,1.54418,1.54334,1.5437,3647400003.0
2005-05-19 01:00:00,1.54391,1.54399,1.54331,1.54363,4989999983.0
2005-05-19 01:15:00,1.54375,1.54414,1.54316,1.54352,3893399990.0
2005-05-19 01:30:00,1.54347,1.54378,1.54318,1.54357,4598900008.0
2005-05-19 01:45:00,1.54354,1.54375,1.54327,1.54367,3327300007.0
2005-05-19 02:00:00,1.54358,1.54377,1.54318,1.54349,4655600020.0
2005-05-19 02:15:00,1.54348,1.54373,1.54259,1.54294,3502099997.0
2005-05-19 02:30:00,1.54269,1.54346,1.54269,1.54335,5038400009.0
2005-05-19 02:45:00,1.54319,1.54338,1.54123,1.5421,3954399995.0
2005-05-19 03:00:00,1.5421,1.54281,1.542,1.54272,4347700007.0
2005-05-19 03:15:00,1.54265,1.54335,1.54243,1.54307,3508899989.0
2005-05-19 03:30:00,1.54303,1.54321,1.54242,1.54265,4410900014.0
2005-05-19 03:45:00,1.54277,1.54318,1.5424,1.5427,4796100011.0
2005-05-19 04:00:00,1.5424,1.54319,1.5424,1.543,3405099985.0
2005-05-19 04:15:00,1.54295,1.54322,1.54256,1.5432,3729900000.0
2005-05-19 04:30:00,1.54303,1.54338,1.54268,1.54304,4033099995.0
2005-05-19 04:45:00,1.54327,1.54363,1.54285,1.54327,3426100009.0
2005-05-19 05:00:00,1.54339,1.54369,1.5428,1.54326,3631000010.0
2005-05-19 05:15:00,1.54314,1.54345,1.54289,1.54337,3160100011.0
2005-05-19 05:30:00,1.54328,1.54352,1.5427,1.54321,4106199995.0
2005-05-19 05:45:00,1.54322,1.54342,1.54287,1.54319,4445500014.0
2005-05-19 06:00:00,1.5431,1.54348,1.5428,1.54333,4692099989.0
2005-05-19 06:15:00,1.54336,1.54347,1.54247,1.54345,3776900000.0
2005-05-19 06:30:00,1.54308,1.54337,1.54278,1.54315,4234000013.0
2005-05-19 06:45:00,1.54315,1.54335,1.54287,1.54314,4141400013.0
2005-05-19 07:00:00,1.54309,1.54334,1.54268,1.54297,3586500011.0
2005-05-19 07:15:00,1.543,1.54319,1.54257,1.54307,4062000012.0
2005-05-19 07:30:00,1.5431,1.54321,1.54273,1.54297,2790799992.0
2005-05-19 07:45:00,1.54306,1.54322,1.54275,1.5431,3794700012.0
2005-05-19 08:00:00,1.54295,1.54369,1.54295,1.54338,4203700000.0
2005-05-19 08:15:00,1.54349,1.54355,1.54303,1.54351,3645100015.0
2005-05-19 08:30:00,1.54332,1.54371,1.54299,1.54371,4021700032.0
2005-05-19 08:45:00,1.5436,1.54381,1.54302,1.54343,4151199985.0
2005-05-19 09:00:00,1.54326,1.54355,1.54319,1.5435,3037799995.0
2005-05-19 09:15:00,1.54347,1.54359,1.54309,1.54323,3095900005.0
2005-05-19 09:30:00,1.54335,1.54367,1.54314,1.54322,3993600015.0
2005-05-19 09:45:00,1.5435,1.54371,1.54291,1.54356,3796700003.0
2005-05-19 10:00:00,1.54342,1.5437,1.5428,1.54338,4662099999.0
2005-05-19 10:15:00,1.54334,1.54345,1.54299,1.54311,3543200006.0
2005-05-19 10:30:00,1.54301,1.54325,1.54204,1.54237,4562400020.0
2005-05-19 10:45:00,1.5424,1.54255,1.54215,1.54224,3734300001.0
2005-05-19 11:00:00,1.54231,1.54283,1.54211,1.54267,3882700000.0
2005-05-19 11:15:00,1.54265,1.54272,1.54203,1.54206,4745400018.0
2005-05-19 11:30:00,1.54211,1.5428,1.54194,1.54252,5151399985.0
2005-05-19 11:45:00,1.54243,1.54272,1.54201,1.54237,4263900008.0
2005-05-19 12:00:00,1.54244,1.54262,1.54185,1.5422,4270000003.0
2005-05-19 12:15:00,1.54237,1.54265,1.54207,1.5424,3603800009.0
2005-05-19 12:30:00,1.5422,1.54278,1.54205,1.54232,4246900003.0
2005-05-19 12:45:00,1.54241,1.54265,1.54212,1.54243,3573000012.0
2005-05-19 13:00:00,1.54248,1.54298,1.54237,1.54257,3566100001.0
2005-05-19 13:15:00,1.54254,1.54275,1.54225,1.54258,4004000013.0
2005-05-19 13:30:00,1.5426,1.54274,1.54221,1.54261,4258700024.0
2005-05-19 13:45:00,1.54275,1.54337,1.54258,1.54333,4108000014.0
2005-05-19 14:00:00,1.54338,1.54338,1.54272,1.54286,4397700022.0
2005-05-19 14:15:00,1.54317,1.54343,1.54259,1.54343,4564499988.0
2005-05-19 14:30:00,1.54325,1.54359,1.54275,1.54308,4292300018.0
2005-05-19 14:45:00,1.54317,1.54354,1.54295,1.54331,4699900009.0
2005-05-19 15:00:00,1.54324,1.54367,1.54313,1.5433,4126300019.0
2005-05-19 15:15:00,1.54322,1.54379,1.54304,1.54347,4490300006.0
2005-05-19 15:30:00,1.54341,1.5439,1.54333,1.54377,3590900002.0
2005-05-19 15:45:00,1.54382,1.54406,1.54287,1.54287,4299300004.0
2005-05-19 16:00:00,1.54347,1.5442,1.54329,1.54387,4291900012.0
2005-05-19 16:15:00,1.54357,1.54415,1.54356,1.54415,4129600006.0
2005-05-19 16:30:00,1.54358,1.54467,1.54358,1.54424,3658100008.0
2005-05-19 16:45:00,1.54424,1.54452,1.54405,1.54444,3943800019.0
2005-05-19 17:00:00,1.54434,1.54468,1.54387,1.54439,4759600005.0
2005-05-19 17:15:00,1.54461,1.54534,1.54434,1.54514,4530399989.0
2005-05-19 17:30:00,1.54481,1.5455,1.54457,1.5454,4455199995.0
2005-05-19 17:45:00,1.54533,1.54552,1.54468,1.54496,4266400016.0
2005-05-19 18:00:00,1.545,1.5454,1.5446,1.5448,21904100004.0
2005-05-19 18:15:00,1.54482,1.54498,1.54381,1.54387,21596500039.0
2005-05-19 18:30:00,1.54384,1.5444,1.54371,1.54386,21177500001.0
2005-05-19 18:45:00,1.54361,1.54464,1.54326,1.5444,13908700011.0
2005-05-19 19:00:00,1.54446,1.54465,1.54408,1.54437,10890400052.0
2005-05-19 19:15:00,1.54447,1.54453,1.54367,1.54367,12780400009.0
2005-05-19 19:30:00,1.54387,1.54435,1.54359,1.54401,12795200018.0
2005-05-19 19:45:00,1.5438,1.5444,1.54378,1.54398,11330400039.0
2005-05-19 20:00:00,1.54409,1.54429,1.54362,1.54385,8947999988.0
2005-05-19 20:15:00,1.5439,1.5442,1.5437,1.54392,11544700008.0
2005-05-19 20:30:00,1.544,1.54438,1.54378,1.5441,10811800018.0
2005-05-19 20:45:00,1.54382,1.5444,1.5438,1.5442,15355199998.0
2005-05-19 21:00:00,1.5442,1.54425,1.54363,1.54415,11639800011.0
2005-05-19 21:15:00,1.54422,1.5446,1.54379,1.5443,13859300002.0
2005-05-19 21:30:00,1.54427,1.54439,1.54366,1.54407,8953600055.0
2005-05-19 21:45:00,1.54391,1.54442,1.5435,1.544,12000200035.0
2005-05-19 22:00:00,1.54401,1.54438,1.54368,1.5443,6703600026.0
2005-05-19 22:15:00,1.54412,1.54441,1.54393,1.54404,7152800011.0
2005-05-19 22:30:00,1.54382,1.54462,1.54369,1.5445,8478300001.0
2005-05-19 22:45:00,1.5446,1.54468,1.5438,1.5438,4772300010.0
2005-05-19 23:00:00,1.5437,1.54475,1.5437,1.54433,4592200014.0
2005-05-19 23:15:00,1.54452,1.54503,1.54393,1.54477,5667400005.0
2005-05-19 23:30:00,1.54479,1.54499,1.54417,1.54463,3510100006.0
2005-05-19 23:45:00,1.54464,1.5448,1.54374,1.54413,3344600019.0
2005-05-20 00:00:00,1.54401,1.54457,1.54384,1.5442,3051299996.0
2005-05-20 00:15:00,1.5441,1.54455,1.544,1.5442,4246099998.0
2005-05-20 00:30:00,1.54437,1.54452,1.54404,1.54417,2943700014.0
2005-05-20 00:45:00,1.54411,1.54443,1.54389,1.5441,3614200001.0
2005-05-20 01:00:00,1.54406,1.54438,1.54374,1.54427,4206300020.0
2005-05-20 01:15:00,1.54407,1.54444,1.54372,1.54413,3666300021.0
2005-05-20 01:30:00,1.54433,1.5445,1.54379,1.54412,4377900009.0
2005-05-20 01:45:00,1.54425,1.54455,1.5438,1.54455,3527700010.0
2005-05-20 02:00:00,1.54455,1.54475,1.54388,1.54473,3907800013.0
2005-05-20 02:15:00,1.54456,1.54468,1.5439,1.54439,4171100027.0
2005-05-20 02:30:00,1.54408,1.54448,1.544,1.54427,3002200009.0
2005-05-20 02:45:00,1.54427,1.54455,1.54396,1.54419,3776599981.0
2005-05-20 03:00:00,1.54423,1.54463,1.54402,1.54419,4138700010.0
2005-05-20 03:15:00,1.54406,1.54446,1.54392,1.54438,3092400007.0
2005-05-20 03:30:00,1.54414,1.54438,1.54374,1.54415,3830100011.0
2005-05-20 03:45:00,1.54408,1.54423,1.54355,1.54422,3769099994.0
2005-05-20 04:00:00,1.54417,1.54425,1.5437,1.544,4383999995.0
2005-05-20 04:15:00,1.5442,1.54428,1.54376,1.54392,3885999997.0
2005-05-20 04:30:00,1.54401,1.54436,1.54389,1.54417,3709500008.0
2005-05-20 04:45:00,1.54384,1.54442,1.54349,1.54429,3674500016.0
2005-05-20 05:00:00,1.54423,1.54446,1.54374,1.54428,3571499999.0
2005-05-20 05:15:00,1.54405,1.54445,1.54377,1.54398,3544799998.0
2005-05-20 05:30:00,1.5443,1.54445,1.54363,1.54424,2809000005.0
2005-05-20 05:45:00,1.54423,1.54451,1.54409,1.54438,4878100003.0
2005-05-20 06:00:00,1.54419,1.54463,1.54377,1.54429,4343300001.0
2005-05-20 06:15:00,1.5442,1.54478,1.54396,1.54457,3739900016.0
2005-05-20 06:30:00,1.54441,1.54463,1.54399,1.54415,3308400000.0
2005-05-20 06:45:00,1.54398,1.54428,1.54363,1.54404,4360400012.0
2005-05-20 07:00:00,1.54408,1.54464,1.54386,1.54439,4202500030.0
2005-05-20 07:15:00,1.54435,1.54446,1.54388,1.54435,3529700003.0
2005-05-20 07:30:00,1.5442,1.54435,1.54387,1.54405,2760500003.0
2005-05-20 07:45:00,1.54411,1.5444,1.54383,1.5441,3293800002.0
2005-05-20 08:00:00,1.54442,1.54442,1.54374,1.544,4513099996.0
2005-05-20 08:15:00,1.54432,1.54484,1.54381,1.54467,3780700003.0
2005-05-20 08:30:00,1.54468,1.54495,1.54454,1.54474,4183200002.0
2005-05-20 08:45:00,1.54481,1.54512,1.54438,1.54455,3102100001.0
2005-05-20 09:00:00,1.54469,1.54551,1.54457,1.54541,3727999994.0
2005-05-20 09:15:00,1.5454,1.54548,1.54498,1.54529,3551399999.0
2005-05-20 09:30:00,1.54536,1.5457,1.54514,1.54517,4180300017.0
2005-05-20 09:45:00,1.54521,1.54543,1.54492,1.54527,4350600010.0
2005-05-20 10:00:00,1.54524,1.54545,1.54487,1.5453,4266799993.0
2005-05-20 10:15:00,1.54541,1.54563,1.54511,1.54534,3755500007.0
2005-05-20 10:30:00,1.54541,1.54595,1.54504,1.54577,4391699998.0
2005-05-20 10:45:00,1.54585,1.54588,1.54538,1.54568,3888799996.0
2005-05-20 11:00:00,1.54585,1.54603,1.54513,1.54564,3825100004.0
2005-05-20 11:15:00,1.54542,1.54573,1.54532,1.54543,4349500000.0
2005-05-20 11:30:00,1.54549,1.54574,1.54531,1.54557,4820200004.0
2005-05-20 11:45:00,1.54556,1.54587,1.54534,1.5457,4607600023.0
2005-05-20 12:00:00,1.54566,1.54597,1.54528,1.5456,5156899992.0
2005-05-20 12:15:00,1.54571,1.54601,1.54541,1.54585,3906700013.0
2005-05-20 12:30:00,1.5459,1.54635,1.54546,1.54635,4079900009.0
2005-05-20 12:45:00,1.54623,1.54661,1.54599,1.54642,4227000004.0
2005-05-20 13:00:00,1.54653,1.54672,1.54625,1.54644,4278600004.0
2005-05-20 13:15:00,1.54669,1.54678,1.54628,1.54669,4021700003.0
2005-05-20 13:30:00,1.5465,1.54729,1.54641,1.54724,4083300013.0
2005-05-20 13:45:00,1.54706,1.54744,1.54685,1.54734,4025200007.0
2005-05-20 14:00:00,1.54732,1.54825,1.5469,1.5479,4043400002.0
2005-05-20 14:15:00,1.54802,1.54817,1.54759,1.54784,4979600022.0
2005-05-20 14:30:00,1.54776,1.54903,1.54752,1.54863,4937099984.0
2005-05-20 14:45:00,1.5489,1.54946,1.54865,1.54903,4436800003.0
2005-05-20 15:00:00,1.54918,1.55002,1.54885,1.54893,4535600027.0
2005-05-20 15:15:00,1.54904,1.54923,1.54866,1.54891,4171200019.0
2005-05-20 15:30:00,1.54874,1.54938,1.54866,1.54887,4693300015.0
2005-05-20 15:45:00,1.5489,1.54933,1.54868,1.54919,4251000010.0
2005-05-20 16:00:00,1.54921,1.54927,1.54873,1.54925,4051500004.0
2005-05-20 16:15:00,1.54893,1.5494,1.5487,1.54895,4176400008.0
2005-05-20 16:30:00,1.5487,1.54923,1.54866,1.54902,4468000013.0
2005-05-20 16:45:00,1.549,1.5492,1.54862,1.54896,4709100005.0
2005-05-20 17:00:00,1.54892,1.54918,1.54853,1.54894,4677899989.0
2005-05-20 17:15:00,1.54893,1.54957,1.54864,1.54935,4069000011.0
2005-05-20 17:30:00,1.54916,1.54935,1.54779,1.54808,3926400013.0
2005-05-20 17:45:00,1.54806,1.54849,1.54791,1.54842,4393300014.0
2005-05-20 18:00:00,1.54818,1.5486,1.54812,1.54827,22253300001.0
2005-05-20 18:15:00,1.54833,1.5488,1.54823,1.54845,14467100012.0
2005-05-20 18:30:00,1.54839,1.54919,1.54821,1.5483,17686800055.0
2005-05-20 18:45:00,1.54833,1.54905,1.54823,1.54881,13852000042.0
2005-05-20 19:00:00,1.54873,1.54894,1.54832,1.54856,12289600009.0
2005-05-20 19:15:00,1.54857,1.54888,1.54826,1.54826,12746700041.0
2005-05-20 19:30:00,1.54849,1.54881,1.54806,1.5487,14269800021.0
2005-05-20 19:45:00,1.5487,1.54918,1.54839,1.5491,10840600031.0
2005-05-20 20:00:00,1.54908,1.5493,1.54883,1.54908,9200000008.0
2005-05-20 20:15:00,1.5491,1.5495,1.54848,1.54913,12641000051.0
2005-05-20 20:30:00,1.5496,1.5497,1.54885,1.54923,11647100004.0
2005-05-20 20:45:00,1.54925,1.54947,1.54894,1.5493,15228300022.0
2005-05-20 21:00:00,1.5494,1.54968,1.54893,1.54949,11498900015.0
2005-05-20 21:15:00,1.54952,1.54968,1.54867,1.54942,11303600027.0
2005-05-20 21:30:00,1.54934,1.54956,1.549,1.54942,9630299987.0
2005-05-20 21:45:00,1.54938,1.54974,1.54903,1.54967,11042299995.0
2005-05-20 22:00:00,1.54962,1.54977,1.54906,1.5495,6801600015.0
2005-05-20 22:15:00,1.54952,1.54952,1.54869,1.54937,6871000029.0
2005-05-20 22:30:00,1.54917,1.54941,1.54782,1.54885,8218400011.0
2005-05-20 22:45:00,1.54869,1.54906,1.54797,1.549,6196000014.0
2005-05-22 23:00:00,1.54665,1.54916,1.54625,1.54858,4354400035.0
2005-05-22 23:15:00,1.54873,1.54887,1.54779,1.54862,4144300026.0
2005-05-22 23:30:00,1.54852,1.54877,1.54811,1.54851,4925000006.0
2005-05-22 23:45:00,1.54874,1.54876,1.54818,1.54852,4768500005.0
2005-05-23 00:00:00,1.54858,1.54899,1.54835,1.5488,4209000028.0
2005-05-23 00:15:00,1.54891,1.54909,1.54858,1.54877,4498400011.0
2005-05-23 00:30:00,1.54873,1.54911,1.54858,1.54877,4029399999.0
2005-05-23 00:45:00,1.54884,1.54915,1.54809,1.54848,4536200019.0
2005-05-23 01:00:00,1.54849,1.54902,1.54829,1.54864,5264500025.0
2005-05-23 01:15:00,1.54882,1.54915,1.54811,1.54905,3984600014.0
2005-05-23 01:30:00,1.549,1.54926,1.54856,1.54907,4146899996.0
2005-05-23 01:45:00,1.54904,1.54925,1.54883,1.54902,3957499996.0
2005-05-23 02:00:00,1.5491,1.54932,1.54863,1.5491,4382899996.0
2005-05-23 02:15:00,1.54882,1.54918,1.54837,1.54886,3641400006.0
2005-05-23 02:30:00,1.54861,1.54917,1.5485,1.54889,3617800001.0
2005-05-23 02:45:00,1.54859,1.54943,1.54847,1.54928,3089099998.0
2005-05-23 03:00:00,1.54927,1.54927,1.54854,1.54905,3276300005.0
2005-05-23 03:15:00,1.54902,1.5493,1.54872,1.5492,3795500034.0
2005-05-23 03:30:00,1.54897,1.54955,1.54871,1.54917,3384700005.0
2005-05-23 03:45:00,1.54905,1.54957,1.54843,1.54843,3774800007.0
2005-05-23 04:00:00,1.54869,1.5493,1.54833,1.5493,3679100008.0
2005-05-23 04:15:00,1.54898,1.54938,1.54878,1.54901,3955300003.0
2005-05-23 04:30:00,1.54922,1.54935,1.54883,1.5493,3511499984.0
2005-05-23 04:45:00,1.54903,1.54933,1.54824,1.54906,3996000011.0
2005-05-23 05:00:00,1.54898,1.54921,1.54862,1.54903,3672400007.0
2005-05-23 05:15:00,1.54882,1.54925,1.54872,1.549,3565800000.0
2005-05-23 05:30:00,1.5491,1.54927,1.5487,1.54898,3967299990.0
2005-05-23 05:45:00,1.54889,1.54927,1.54873,1.5491,4626400017.0
2005-05-23 06:00:00,1.5492,1.54938,1.54818,1.54891,4802800003.0
2005-05-23 06:15:00,1.54903,1.54917,1.54864,1.54889,4410100007.0
2005-05-23 06:30:00,1.54879,1.54899,1.54816,1.54881,3993700002.0
2005-05-23 06:45:00,1.54858,1.54908,1.54808,1.54859,4147900000.0
2005-05-23 07:00:00,1.5485,1.54887,1.54833,1.54849,3964000008.0
2005-05-23 07:15:00,1.5487,1.54888,1.54834,1.5488,4595999972.0
2005-05-23 07:30:00,1.54855,1.5489,1.54837,1.54873,4003700014.0
2005-05-23 07:45:00,1.54858,1.54887,1.54812,1.54857,3612600004.0
2005-05-23 08:00:00,1.54851,1.54868,1.548,1.54834,3590900007.0
2005-05-23 08:15:00,1.54822,1.54848,1.54788,1.54826,4229000022.0
2005-05-23 08:30:00,1.54815,1.54836,1.54776,1.54812,3958000013.0
2005-05-23 08:45:00,1.54812,1.54812,1.54735,1.54743,3797400014.0
2005-05-23 09:00:00,1.5475,1.5476,1.5471,1.54715,3551900012.0
2005-05-23 09:15:00,1.54722,1.54746,1.54694,1.54717,4241500012.0
2005-05-23 09:30:00,1.54735,1.54748,1.54681,1.5474,3417900007.0
2005-05-23 09:45:00,1.54728,1.54756,1.54697,1.54739,3776100002.0
2005-05-23 10:00:00,1.54723,1.54757,1.54706,1.54743,4526100014.0
2005-05-23 10:15:00,1.54747,1.54771,1.54691,1.54729,3543600009.0
2005-05-23 10:30:00,1.54742,1.54763,1.54688,1.54732,3987700009.0
2005-05-23 10:45:00,1.5472,1.54748,1.54693,1.54705,3693200001.0
2005-05-23 11:00:00,1.54704,1.54739,1.5469,1.54723,4181500008.0
2005-05-23 11:15:00,1.5468,1.54756,1.5466,1.54718,4396200001.0
2005-05-23 11:30:00,1.54722,1.54738,1.54689,1.54711,4946700013.0
2005-05-23 11:45:00,1.54716,1.54718,1.54628,1.54677,4997900021.0
2005-05-23 12:00:00,1.54675,1.54693,1.54646,1.54682,4592300002.0
2005-05-23 12:15:00,1.54685,1.54694,1.54645,1.54645,4134199991.0
2005-05-23 12:30:00,1.54657,1.54682,1.54612,1.54648,4147499996.0
2005-05-23 12:45:00,1.54667,1.54679,1.54599,1.54639,4122800001.0
2005-05-23 13:00:00,1.54638,1.54688,1.54623,1.54671,3818100011.0
2005-05-23 13:15:00,1.54662,1.54697,1.54636,1.54667,3942300000.0
2005-05-23 13:30:00,1.54651,1.54687,1.54637,1.54654,3694099998.0
2005-05-23 13:45:00,1.54649,1.5469,1.5462,1.5468,4729400030.0
2005-05-23 14:00:00,1.54669,1.54684,1.5461,1.54618,4495300023.0
2005-05-23 14:15:00,1.54639,1.54655,1.54594,1.54618,4073700015.0
2005-05-23 14:30:00,1.54619,1.54658,1.54583,1.54635,5007000019.0
2005-05-23 14:45:00,1.54629,1.54655,1.54559,1.546,3375500001.0
2005-05-23 15:00:00,1.54637,1.54678,1.5461,1.54667,3869000020.0
2005-05-23 15:15:00,1.54653,1.54689,1.54629,1.54658,4195600012.0
2005-05-23 15:30:00,1.54663,1.54735,1.54647,1.54727,3788600017.0
2005-05-23 15:45:00,1.54715,1.54732,1.54666,1.54691,3625500011.0
2005-05-23 16:00:00,1.54687,1.54733,1.54646,1.54733,4404899982.0
2005-05-23 16:15:00,1.54715,1.54747,1.5469,1.5471,4244300000.0
2005-05-23 16:30:00,1.54686,1.54768,1.54686,1.54743,4577500012.0
2005-05-23 16:45:00,1.5474,1.54781,1.54704,1.54768,4337200000.0
2005-05-23 17:00:00,1.54758,1.54803,1.54743,1.5477,3516999995.0
2005-05-23 17:15:00,1.54766,1.54823,1.54748,1.54808,3547299998.0
2005-05-23 17:30:00,1.54795,1.54826,1.5478,1.54814,4152600007.0
2005-05-23 17:45:00,1.54807,1.54818,1.54705,1.54808,3491900012.0
2005-05-23 18:00:00,1.548,1.54821,1.54781,1.548,13096600033.0
2005-05-23 18:15:00,1.54757,1.54826,1.54713,1.54818,14894599991.0
2005-05-23 18:30:00,1.54807,1.54824,1.54779,1.54805,15965100032.0
2005-05-23 18:45:00,1.54765,1.54822,1.5472,1.5481,14194700019.0
2005-05-23 19:00:00,1.54795,1.54835,1.54743,1.54819,12404700019.0
2005-05-23 19:15:00,1.5482,1.54838,1.54765,1.54821,12363600026.0
2005-05-23 19:30:00,1.5484,1.54849,1.54803,1.54811,12649500043.0
2005-05-23 19:45:00,1.54828,1.54855,1.54728,1.5484,10893600026.0
2005-05-23 20:00:00,1.54815,1.54855,1.54772,1.54822,9128300023.0
2005-05-23 20:15:00,1.5483,1.5484,1.54736,1.54823,11462900038.0
2005-05-23 20:30:00,1.5484,1.54846,1.54751,1.54802,11085200000.0
2005-05-23 20:45:00,1.54823,1.5484,1.54724,1.5484,11638100025.0
2005-05-23 21:00:00,1.5482,1.5486,1.54762,1.54828,12546100023.0
2005-05-23 21:15:00,1.54827,1.54837,1.54781,1.54811,14879200039.0
2005-05-23 21:30:00,1.54765,1.54817,1.54737,1.54763,11419700023.0
2005-05-23 21:45:00,1.54796,1.54823,1.54704,1.54798,11223500008.0
2005-05-23 22:00:00,1.54704,1.54825,1.54703,1.5481,7006200002.0
2005-05-23 22:15:00,1.54792,1.54834,1.54704,1.54755,6933100037.0
2005-05-23 22:30:00,1.54815,1.54825,1.54742,1.54797,7753900002.0
2005-05-23 22:45:00,1.54807,1.54822,1.54751,1.54751,5047700017.0
2005-05-23 23:00:00,1.54727,1.54832,1.54684,1.54716,5074000011.0
2005-05-23 23:15:00,1.54725,1.54799,1.54704,1.54788,3153600011.0
2005-05-23 23:30:00,1.54744,1.54799,1.54724,1.54788,3145900010.0
2005-05-23 23:45:00,1.54782,1.54807,1.54696,1.54703,2725599996.0
2005-05-24 00:00:00,1.54785,1.54785,1.5471,1.5477,3392200005.0
2005-05-24 00:15:00,1.5477,1.54798,1.54706,1.54749,3241600010.0
2005-05-24 00:30:00,1.54768,1.54793,1.54703,1.5477,3166900009.0
2005-05-24 00:45:00,1.54764,1.54778,1.54713,1.54761,3676299991.0
2005-05-24 01:00:00,1.5476,1.54785,1.54725,1.54776,3804600003.0
2005-05-24 01:15:00,1.54773,1.54795,1.54693,1.54771,3608000016.0
2005-05-24 01:30:00,1.54779,1.54809,1.54725,1.54785,3160200011.0
2005-05-24 01:45:00,1.5478,1.54794,1.54721,1.54777,3168199983.0
2005-05-24 02:00:00,1.54782,1.54815,1.54739,1.54795,3813400025.0
2005-05-24 02:15:00,1.5478,1.54798,1.54724,1.54775,3452299984.0
2005-05-24 02:30:00,1.5476,1.54775,1.54688,1.54748,2929399999.0
2005-05-24 02:45:00,1.5475,1.54768,1.54707,1.54715,3031600009.0
2005-05-24 03:00:00,1.5475,1.54755,1.54716,1.54745,2438599997.0
2005-05-24 03:15:00,1.54726,1.54749,1.54673,1.54738,3391499993.0
2005-05-24 03:30:00,1.54716,1.54748,1.54671,1.54735,3415699991.0
2005-05-24 03:45:00,1.54727,1.54789,1.54663,1.5474,3059000016.0
2005-05-24 04:00:00,1.54745,1.54788,1.547,1.5473,3426299992.0
2005-05-24 04:15:00,1.54745,1.54757,1.54705,1.54711,3561200012.0
2005-05-24 04:30:00,1.54739,1.54789,1.54693,1.54745,3276800004.0
2005-05-24 04:45:00,1.54735,1.54794,1.54714,1.54751,3663800004.0
2005-05-24 05:00:00,1.54752,1.54763,1.54674,1.54731,3579800017.0
2005-05-24 05:15:00,1.54725,1.54791,1.54669,1.54735,2862200009.0
2005-05-24 05:30:00,1.5472,1.54751,1.54676,1.54697,3364200013.0
2005-05-24 05:45:00,1.54732,1.54748,1.54654,1.54721,4429200009.0
2005-05-24 06:00:00,1.54718,1.54761,1.54699,1.54702,5023200004.0
2005-05-24 06:15:00,1.54709,1.54727,1.54669,1.54715,3640599997.0
2005-05-24 06:30:00,1.54707,1.54727,1.54657,1.54691,3378000014.0
2005-05-24 06:45:00,1.547,1.54709,1.54636,1.54682,3853499994.0
2005-05-24 07:00:00,1.5467,1.5471,1.54638,1.54695,3548500017.0
2005-05-24 07:15:00,1.54679,1.54707,1.54642,1.54692,4086400005.0
2005-05-24 07:30:00,1.5468,1.54698,1.54607,1.54687,3031999994.0
2005-05-24 07:45:00,1.54688,1.54705,1.54634,1.54665,3214200028.0
2005-05-24 08:00:00,1.54653,1.54707,1.54625,1.54683,5218300008.0
2005-05-24 08:15:00,1.5465,1.54683,1.54619,1.54678,3461999989.0
2005-05-24 08:30:00,1.54678,1.54689,1.54645,1.54668,3591699997.0
2005-05-24 08:45:00,1.54673,1.54713,1.54632,1.54711,4007400014.0
2005-05-24 09:00:00,1.54705,1.54739,1.54684,1.54708,3618800005.0
2005-05-24 09:15:00,1.54706,1.54723,1.54657,1.54708,4246500029.0
2005-05-24 09:30:00,1.54711,1.54711,1.54659,1.54665,3196799990.0
2005-05-24 09:45:00,1.54693,1.54701,1.54637,1.54637,4443699992.0
2005-05-24 10:00:00,1.54643,1.54664,1.54619,1.54657,4269300012.0
2005-05-24 10:15:00,1.54664,1.54673,1.54589,1.54632,4618700001.0
2005-05-24 10:30:00,1.54618,1.54667,1.54603,1.54649,4385400028.0
2005-05-24 10:45:00,1.54665,1.54665,1.54615,1.54646,4387300007.0
2005-05-24 11:00:00,1.54662,1.54672,1.5462,1.54667,3530000015.0
2005-05-24 11:15:00,1.54641,1.54665,1.54586,1.54619,4368700018.0
2005-05-24 11:30:00,1.54662,1.54681,1.5461,1.54656,5040300019.0
2005-05-24 11:45:00,1.54654,1.54681,1.54616,1.54639,4245900009.0
2005-05-24 12:00:00,1.54655,1.54664,1.54595,1.54644,3933400016.0
2005-05-24 12:15:00,1.54657,1.54691,1.54612,1.5463,4032300008.0
2005-05-24 12:30:00,1.54622,1.54658,1.54616,1.54655,3744599996.0
2005-05-24 12:45:00,1.54641,1.54658,1.54563,1.5464,4114600005.0
2005-05-24 13:00:00,1.54641,1.54658,1.54622,1.54639,3069400009.0
2005-05-24 13:15:00,1.54642,1.54658,1.54566,1.54653,3777599988.0
2005-05-24 13:30:00,1.5465,1.54658,1.54624,1.54639,3874899993.0
2005-05-24 13:45:00,1.54647,1.5467,1.54618,1.54632,4328100005.0
2005-05-24 14:00:00,1.54624,1.54662,1.54581,1.54649,4131799989.0
2005-05-24 14:15:00,1.54653,1.54683,1.54635,1.54672,4782300019.0
2005-05-24 14:30:00,1.54675,1.54693,1.54642,1.54656,5714700003.0
2005-05-24 14:45:00,1.54665,1.54687,1.5464,1.54667,2898500000.0
2005-05-24 15:00:00,1.54673,1.54693,1.54637,1.54667,4305900008.0
2005-05-24 15:15:00,1.54682,1.54705,1.5466,1.54695,4485700023.0
2005-05-24 15:30:00,1.54692,1.54717,1.54653,1.54702,3537600001.0
2005-05-24 15:45:00,1.54693,1.54713,1.5466,1.54671,3846800003.0
2005-05-24 16:00:00,1.54678,1.54704,1.54635,1.54675,3727000003.0
2005-05-24 16:15:00,1.54658,1.547,1.54609,1.54688,3671400016.0
2005-05-24 16:30:00,1.54651,1.54713,1.5462,1.5469,3158300020.0
2005-05-24 16:45:00,1.54685,1.54695,1.5463,1.54655,3416800001.0
2005-05-24 17:00:00,1.54662,1.54712,1.5463,1.54684,4121799990.0
2005-05-24 17:15:00,1.54683,1.54706,1.54655,1.5469,3491700017.0
2005-05-24 17:30:00,1.54684,1.54725,1.54666,1.54698,3793800016.0
2005-05-24 17:45:00,1.54689,1.5473,1.5463,1.54649,4724400003.0
2005-05-24 18:00:00,1.54699,1.5478,1.54695,1.5476,19346100075.0
2005-05-24 18:15:00,1.54705,1.5476,1.5463,1.54716,17757400034.0
2005-05-24 18:30:00,1.54692,1.5476,1.54636,1.54719,20472900048.0
2005-05-24 18:45:00,1.54719,1.54768,1.54639,1.54718,13822100017.0
2005-05-24 19:00:00,1.54742,1.54772,1.54733,1.54748,12700700035.0
2005-05-24 19:15:00,1.54752,1.54779,1.5473,1.5473,12560400020.0
2005-05-24 19:30:00,1.5476,1.54764,1.54695,1.54729,13736400006.0
2005-05-24 19:45:00,1.54738,1.54748,1.54698,1.54718,11137200004.0
2005-05-24 20:00:00,1.54736,1.54739,1.54669,1.54706,8971400028.0
2005-05-24 20:15:00,1.54719,1.5475,1.54694,1.54711,11746299976.0
2005-05-24 20:30:00,1.5473,1.5475,1.54668,1.54706,12212600019.0
2005-05-24 20:45:00,1.54721,1.54721,1.54657,1.5469,16925600006.0
2005-05-24 21:00:00,1.5469,1.5471,1.54606,1.54642,12281999986.0
2005-05-24 21:15:00,1.54643,1.5467,1.54592,1.54632,14824100013.0
2005-05-24 21:30:00,1.54637,1.54675,1.54613,1.5465,9489000029.0
2005-05-24 21:45:00,1.54636,1.54666,1.54597,1.5466,11466999983.0
2005-05-24 22:00:00,1.54659,1.54668,1.5455,1.546,6873700011.0
2005-05-24 22:15:00,1.54603,1.54631,1.54549,1.54588,6614999994.0
2005-05-24 22:30:00,1.54576,1.5461,1.54569,1.546,7330499995.0
2005-05-24 22:45:00,1.5459,1.54639,1.54554,1.54554,4876600004.0
2005-05-24 23:00:00,1.54597,1.54637,1.54515,1.54592,4939199998.0
2005-05-24 23:15:00,1.54568,1.5463,1.5455,1.54603,3791300026.0
2005-05-24 23:30:00,1.54614,1.54628,1.54545,1.54617,4349900031.0
2005-05-24 23:45:00,1.54607,1.54646,1.54567,1.54618,2886199999.0
2005-05-25 00:00:00,1.54625,1.54651,1.54584,1.54612,2894600014.0
2005-05-25 00:15:00,1.5464,1.5465,1.54577,1.5464,3322600013.0
2005-05-25 00:30:00,1.54562,1.5465,1.54552,1.5464,2872100003.0
2005-05-25 00:45:00,1.54627,1.54648,1.54577,1.54643,3303799991.0
2005-05-25 01:00:00,1.54606,1.54673,1.54558,1.54621,4278100012.0
2005-05-25 01:15:00,1.54622,1.54676,1.54565,1.54632,3235800017.0
2005-05-25 01:30:00,1.5465,1.54658,1.54604,1.54638,2981200006.0
2005-05-25 01:45:00,1.54632,1.54669,1.54583,1.54637,3042399994.0
2005-05-25 02:00:00,1.54645,1.54675,1.54614,1.54669,3920699981.0
2005-05-25 02:15:00,1.54672,1.54695,1.54604,1.54663,4240900005.0
2005-05-25 02:30:00,1.54631,1.5468,1.54567,1.54668,3443999995.0
2005-05-25 02:45:00,1.54674,1.54683,1.54616,1.54639,3303700008.0
2005-05-25 03:00:00,1.5466,1.54678,1.54602,1.54675,3203500001.0
2005-05-25 03:15:00,1.54656,1.54681,1.54616,1.54667,3038600008.0
2005-05-25 03:30:00,1.54673,1.54685,1.546,1.5465,3464300004.0
2005-05-25 03:45:00,1.54646,1.54649,1.54572,1.54619,3461000010.0
2005-05-25 04:00:00,1.54624,1.54649,1.54576,1.5464,3804600009.0
2005-05-25 04:15:00,1.54607,1.54648,1.5458,1.54635,3472800016.0
2005-05-25 04:30:00,1.54588,1.54655,1.54575,1.54622,3899600004.0
2005-05-25 04:45:00,1.54612,1.54628,1.54576,1.5461,3886300005.0
2005-05-25 05:00:00,1.5462,1.54647,1.54568,1.5463,3967200020.0
2005-05-25 05:15:00,1.54588,1.54635,1.54538,1.54627,3499900006.0
2005-05-25 05:30:00,1.5463,1.54662,1.54561,1.54615,2808600015.0
2005-05-25 05:45:00,1.5461,1.54628,1.54551,1.54559,4003799995.0
2005-05-25 06:00:00,1.5461,1.54622,1.54554,1.54597,4013400005.0
2005-05-25 06:15:00,1.5461,1.54628,1.54554,1.54618,3564800011.0
2005-05-25 06:30:00,1.54604,1.54635,1.54561,1.54628,2967000020.0
2005-05-25 06:45:00,1.54602,1.54628,1.54554,1.54607,3911800017.0
2005-05-25 07:00:00,1.5462,1.54629,1.54552,1.54574,3364999992.0
2005-05-25 07:15:00,1.546,1.54625,1.54547,1.54594,4045100008.0
2005-05-25 07:30:00,1.54562,1.54615,1.54562,1.54606,4426600002.0
2005-05-25 07:45:00,1.54598,1.54623,1.54553,1.54601,3910000016.0
2005-05-25 08:00:00,1.54591,1.54615,1.54549,1.54603,3117699995.0
2005-05-25 08:15:00,1.54597,1.54631,1.54551,1.54627,3721800013.0
2005-05-25 08:30:00,1.54624,1.54645,1.54576,1.54632,2993800008.0
2005-05-25 08:45:00,1.54635,1.54635,1.5459,1.54623,3080699994.0
2005-05-25 09:00:00,1.54618,1.54658,1.54563,1.54599,3457499998.0
2005-05-25 09:15:00,1.54601,1.54648,1.54549,1.54586,3897799997.0
2005-05-25 09:30:00,1.54605,1.54606,1.54542,1.54595,3535899998.0
2005-05-25 09:45:00,1.54603,1.54629,1.54532,1.54533,3942300012.0
2005-05-25 10:00:00,1.54537,1.5456,1.54469,1.54535,4387800012.0
2005-05-25 10:15:00,1.54528,1.54549,1.54508,1.54531,3979200015.0
2005-05-25 10:30:00,1.54516,1.54545,1.54496,1.5454,4051200000.0
2005-05-25 10:45:00,1.54545,1.54559,1.54457,1.54542,4223000007.0
2005-05-25 11:00:00,1.54543,1.54559,1.54477,1.54555,3483499995.0
2005-05-25 11:15:00,1.5455,1.54576,1.54483,1.54544,4240200001.0
2005-05-25 11:30:00,1.5456,1.54569,1.54478,1.54558,4643399999.0
2005-05-25 11:45:00,1.54556,1.54557,1.54468,1.54542,4662800007.0
2005-05-25 12:00:00,1.54559,1.54583,1.54525,1.54542,3905299999.0
2005-05-25 12:15:00,1.54541,1.54555,1.54485,1.54524,3638500002.0
2005-05-25 12:30:00,1.54539,1.54631,1.54522,1.54606,3447700007.0
2005-05-25 12:45:00,1.54595,1.54641,1.54527,1.54589,4581300003.0
2005-05-25 13:00:00,1.54587,1.54611,1.54558,1.54596,3239499998.0
2005-05-25 13:15:00,1.54599,1.54603,1.54555,1.54569,4218500030.0
2005-05-25 13:30:00,1.54569,1.54588,1.54506,1.5458,3927800002.0
2005-05-25 13:45:00,1.54578,1.54591,1.54509,1.54567,4392800004.0
2005-05-25 14:00:00,1.54567,1.54578,1.54524,1.54532,4135000000.0
2005-05-25 14:15:00,1.5454,1.54579,1.54526,1.54567,4479700023.0
2005-05-25 14:30:00,1.54563,1.54584,1.54525,1.54574,4125400003.0
2005-05-25 14:45:00,1.54573,1.54592,1.54552,1.54573,3876200024.0
2005-05-25 15:00:00,1.54569,1.54592,1.5454,1.54567,3633899991.0
2005-05-25 15:15:00,1.54557,1.5458,1.54534,1.54539,4316600022.0
2005-05-25 15:30:00,1.54555,1.54581,1.54522,1.54557,3343100005.0
2005-05-25 15:45:00,1.54538,1.54563,1.5452,1.54529,4383700003.0
2005-05-25 16:00:00,1.54527,1.54563,1.545,1.54537,4806200023.0
2005-05-25 16:15:00,1.54513,1.54573,1.54486,1.54568,4289700007.0
2005-05-25 16:30:00,1.54552,1.54571,1.54524,1.54562,3246499999.0
2005-05-25 16:45:00,1.54557,1.54561,1.54509,1.5454,3659200005.0
2005-05-25 17:00:00,1.54518,1.54545,1.54451,1.5454,4170300000.0
2005-05-25 17:15:00,1.5453,1.54551,1.5451,1.54536,3874900013.0
2005-05-25 17:30:00,1.54525,1.54546,1.54501,1.54545,3727399999.0
2005-05-25 17:45:00,1.54538,1.54558,1.54478,1.54537,4034800010.0
2005-05-25 18:00:00,1.54536,1.5457,1.54514,1.5455,19978399988.0
2005-05-25 18:15:00,1.5454,1.5461,1.54515,1.54582,14328900018.0
2005-05-25 18:30:00,1.54563,1.5461,1.54516,1.54538,20226400037.0
2005-05-25 18:45:00,1.54585,1.54588,1.54493,1.54538,13597600016.0
2005-05-25 19:00:00,1.54579,1.54613,1.54541,1.54578,12829500019.0
2005-05-25 19:15:00,1.54583,1.54604,1.54516,1.54548,12347200021.0
2005-05-25 19:30:00,1.5458,1.54603,1.54499,1.54553,11747000025.0
2005-05-25 19:45:00,1.54568,1.54606,1.54516,1.54562,10663200029.0
2005-05-25 20:00:00,1.54598,1.54628,1.5452,1.5462,9389999993.0
2005-05-25 20:15:00,1.54608,1.54638,1.54539,1.54606,9527400010.0
2005-05-25 20:30:00,1.5465,1.5467,1.54611,1.54626,10960500004.0
2005-05-25 20:45:00,1.54628,1.54649,1.54571,1.5461,12170800004.0
2005-05-25 21:00:00,1.5459,1.5461,1.54533,1.54571,12120400015.0
2005-05-25 21:15:00,1.54575,1.54593,1.54513,1.5458,13090100023.0
2005-05-25 21:30:00,1.54574,1.54581,1.54515,1.5457,11347399984.0
2005-05-25 21:45:00,1.54568,1.54585,1.54487,1.5458,11204300023.0
2005-05-25 22:00:00,1.54516,1.54593,1.54474,1.54578,7363100032.0
2005-05-25 22:15:00,1.5456,1.54583,1.54488,1.54559,7247600030.0
2005-05-25 22:30:00,1.54565,1.54575,1.54473,1.5455,8234400012.0
2005-05-25 22:45:00,1.54552,1.54583,1.54505,1.5451,5429000003.0
2005-05-25 23:00:00,1.54505,1.54555,1.54465,1.54492,5225300011.0
2005-05-25 23:15:00,1.54527,1.54565,1.54474,1.54527,4032599999.0
2005-05-25 23:30:00,1.54553,1.546,1.54508,1.54583,3873200007.0
2005-05-25 23:45:00,1.54567,1.54608,1.54534,1.54584,2852200003.0
2005-05-26 00:00:00,1.546,1.54621,1.54529,1.5461,2264099998.0
2005-05-26 00:15:00,1.5461,1.54634,1.54542,1.54571,3648700000.0
2005-05-26 00:30:00,1.54615,1.54622,1.54548,1.546,3164200007.0
2005-05-26 00:45:00,1.54596,1.54617,1.54529,1.54554,3932799997.0
2005-05-26 01:00:00,1.54593,1.54608,1.54523,1.54599,3614300013.0
2005-05-26 01:15:00,1.54598,1.54618,1.54541,1.54584,2840900019.0
2005-05-26 01:30:00,1.54589,1.54641,1.54549,1.54639,2932200006.0
2005-05-26 01:45:00,1.54635,1.54664,1.54618,1.54657,3085600024.0
2005-05-26 02:00:00,1.54646,1.54663,1.54614,1.54655,3386000002.0
2005-05-26 02:15:00,1.54635,1.54661,1.54549,1.54645,3383900010.0
2005-05-26 02:30:00,1.5461,1.54656,1.5461,1.54635,3796399994.0
2005-05-26 02:45:00,1.54593,1.54655,1.54575,1.5464,3833800010.0
2005-05-26 03:00:00,1.5465,1.54655,1.54529,1.54597,3263599989.0
2005-05-26 03:15:00,1.54586,1.54606,1.5453,1.54597,2172199995.0
2005-05-26 03:30:00,1.54576,1.5462,1.54542,1.54613,3433700004.0
2005-05-26 03:45:00,1.54609,1.54619,1.54539,1.54592,3561400010.0
2005-05-26 04:00:00,1.54598,1.54615,1.54535,1.54552,3907999997.0
2005-05-26 04:15:00,1.5461,1.54618,1.54547,1.54592,3591600013.0
2005-05-26 04:30:00,1.54603,1.54649,1.54577,1.5462,2927699995.0
2005-05-26 04:45:00,1.54619,1.5464,1.54568,1.5463,3717300003.0
2005-05-26 05:00:00,1.5463,1.54638,1.54565,1.54569,3431000008.0
2005-05-26 05:15:00,1.54628,1.54635,1.54568,1.54635,2925700001.0
2005-05-26 05:30:00,1.5463,1.54637,1.54547,1.54621,2979600011.0
2005-05-26 05:45:00,1.54613,1.54633,1.5455,1.5463,4162500016.0
2005-05-26 06:00:00,1.54615,1.54629,1.54548,1.54615,4541900014.0
2005-05-26 06:15:00,1.54564,1.54638,1.54544,1.54621,3614500009.0
2005-05-26 06:30:00,1.5462,1.54631,1.54561,1.54591,3004300005.0
2005-05-26 06:45:00,1.54594,1.54609,1.54534,1.54554,3628000010.0
2005-05-26 07:00:00,1.54548,1.54555,1.54502,1.54519,3723300004.0
2005-05-26 07:15:00,1.5451,1.54537,1.54467,1.54517,3030900002.0
2005-05-26 07:30:00,1.54509,1.54546,1.54494,1.54511,3339700007.0
2005-05-26 07:45:00,1.54517,1.54528,1.54485,1.54491,3860300005.0
2005-05-26 08:00:00,1.54502,1.54554,1.5449,1.54539,4293300008.0
2005-05-26 08:15:00,1.54514,1.54544,1.54405,1.54424,3594400003.0
2005-05-26 08:30:00,1.5443,1.54483,1.54406,1.54483,3609500007.0
2005-05-26 08:45:00,1.54518,1.54561,1.54452,1.54536,3865799992.0
2005-05-26 09:00:00,1.54519,1.54536,1.5446,1.54523,3796900010.0
2005-05-26 09:15:00,1.5452,1.54531,1.54423,1.54512,3116100009.0
2005-05-26 09:30:00,1.54529,1.54565,1.54487,1.54487,4158000021.0
2005-05-26 09:45:00,1.54503,1.5452,1.54454,1.54471,3522500003.0
2005-05-26 10:00:00,1.54476,1.54506,1.54424,1.54467,4070100007.0
2005-05-26 10:15:00,1.54435,1.54523,1.54409,1.54502,4149500011.0
2005-05-26 10:30:00,1.54503,1.54531,1.54481,1.54517,4227500003.0
2005-05-26 10:45:00,1.54515,1.54542,1.54459,1.54535,4418300011.0
2005-05-26 11:00:00,1.54543,1.54557,1.54496,1.54542,3405999989.0
2005-05-26 11:15:00,1.54532,1.54634,1.54528,1.54617,3795900004.0
2005-05-26 11:30:00,1.54638,1.54768,1.54634,1.54712,4412600025.0
2005-05-26 11:45:00,1.54715,1.54769,1.54687,1.54751,4996600004.0
2005-05-26 12:00:00,1.54759,1.54783,1.54677,1.54712,4754800019.0
2005-05-26 12:15:00,1.54752,1.54753,1.54692,1.54702,4155000012.0
2005-05-26 12:30:00,1.54708,1.54755,1.54677,1.54735,3734999988.0
2005-05-26 12:45:00,1.54734,1.54749,1.54638,1.547,4166300022.0
2005-05-26 13:00:00,1.54689,1.54729,1.54689,1.54694,3601300004.0
2005-05-26 13:15:00,1.54699,1.5473,1.54675,1.54713,4662000024.0
2005-05-26 13:30:00,1.54701,1.54721,1.54678,1.54708,4509400002.0
2005-05-26 13:45:00,1.54695,1.54737,1.54684,1.54735,4044000005.0
2005-05-26 14:00:00,1.54737,1.54754,1.54687,1.54699,4600000016.0
2005-05-26 14:15:00,1.54687,1.54753,1.54675,1.54701,3889000023.0
2005-05-26 14:30:00,1.54693,1.54851,1.54644,1.54781,4611499997.0
2005-05-26 14:45:00,1.54789,1.54803,1.54729,1.54765,4158800006.0
2005-05-26 15:00:00,1.54765,1.54769,1.5471,1.54747,3975400008.0
2005-05-26 15:15:00,1.54761,1.54769,1.54716,1.54735,3915000010.0
2005-05-26 15:30:00,1.5472,1.54756,1.54711,1.54729,2754600001.0
2005-05-26 15:45:00,1.54735,1.54751,1.54689,1.54703,3830600009.0
2005-05-26 16:00:00,1.54707,1.54764,1.54685,1.54757,4237199997.0
2005-05-26 16:15:00,1.54745,1.54766,1.54701,1.54737,3994200015.0
2005-05-26 16:30:00,1.547,1.54745,1.54651,1.54687,3050200000.0
2005-05-26 16:45:00,1.54698,1.547,1.54643,1.5468,3733400019.0
2005-05-26 17:00:00,1.5467,1.54705,1.54643,1.54678,4362800013.0
2005-05-26 17:15:00,1.54692,1.54722,1.54658,1.54697,3897200001.0
2005-05-26 17:30:00,1.54693,1.5472,1.54644,1.54701,3797600009.0
2005-05-26 17:45:00,1.54695,1.54703,1.54649,1.54669,3455800006.0
2005-05-26 18:00:00,1.54677,1.5473,1.54649,1.5471,24245700094.0
2005-05-26 18:15:00,1.5469,1.5472,1.5465,1.54683,15206499986.0
2005-05-26 18:30:00,1.54668,1.54776,1.54668,1.54742,17579600010.0
2005-05-26 18:45:00,1.54755,1.54793,1.5473,1.54778,14293900017.0
2005-05-26 19:00:00,1.54763,1.54776,1.54703,1.54763,12993899999.0
2005-05-26 19:15:00,1.54757,1.54786,1.54728,1.54743,12451600035.0
2005-05-26 19:30:00,1.54747,1.54778,1.54698,1.5474,11358200016.0
2005-05-26 19:45:00,1.54737,1.54754,1.54656,1.54742,11183500006.0
2005-05-26 20:00:00,1.54747,1.54754,1.5465,1.54727,8995800007.0
2005-05-26 20:15:00,1.5473,1.54765,1.54716,1.54733,11619500010.0
2005-05-26 20:30:00,1.5476,1.5476,1.54642,1.54682,11434800019.0
2005-05-26 20:45:00,1.54669,1.54695,1.54644,1.5465,16040100011.0
2005-05-26 21:00:00,1.5463,1.54679,1.54595,1.54675,11080300013.0
2005-05-26 21:15:00,1.54673,1.54691,1.54604,1.54668,11251800008.0
2005-05-26 21:30:00,1.54628,1.54693,1.54595,1.54672,11470500008.0
2005-05-26 21:45:00,1.54667,1.54679,1.54642,1.54667,11542200040.0
2005-05-26 22:00:00,1.5466,1.54673,1.54619,1.54652,6846300026.0
2005-05-26 22:15:00,1.54654,1.54663,1.54579,1.5465,6945000020.0
2005-05-26 22:30:00,1.54645,1.54655,1.54592,1.54631,8273800020.0
2005-05-26 22:45:00,1.54637,1.54656,1.54607,1.54639,4864400012.0
2005-05-26 23:00:00,1.54618,1.54658,1.54564,1.54581,4876700028.0
2005-05-26 23:15:00,1.54563,1.54646,1.54524,1.54595,3546199997.0
2005-05-26 23:30:00,1.54597,1.54605,1.54529,1.54587,3544100007.0
2005-05-26 23:45:00,1.54593,1.54608,1.5454,1.54605,3213699997.0
2005-05-27 00:00:00,1.5458,1.54652,1.54555,1.54578,3190000005.0
2005-05-27 00:15:00,1.546,1.54618,1.5454,1.546,2945499991.0
2005-05-27 00:30:00,1.54587,1.54626,1.54547,1.54613,2513200005.0
2005-05-27 00:45:00,1.54599,1.54668,1.5458,1.54652,3666499998.0
2005-05-27 01:00:00,1.54642,1.54669,1.54575,1.5464,3755300003.0
2005-05-27 01:15:00,1.54638,1.54652,1.54568,1.5464,3044000003.0
2005-05-27 01:30:00,1.5465,1.54653,1.54576,1.54576,3859800013.0
2005-05-27 01:45:00,1.54635,1.54644,1.54566,1.54583,3246800003.0
2005-05-27 02:00:00,1.54635,1.54635,1.54564,1.54618,3880400020.0
2005-05-27 02:15:00,1.5461,1.54645,1.54548,1.54645,3497500003.0
2005-05-27 02:30:00,1.5463,1.54645,1.54572,1.54629,3052499994.0
2005-05-27 02:45:00,1.54626,1.54644,1.54573,1.54618,3307899996.0
2005-05-27 03:00:00,1.54615,1.54638,1.5456,1.5463,3543800003.0
2005-05-27 03:15:00,1.54608,1.54634,1.54559,1.54617,2452399997.0
2005-05-27 03:30:00,1.54596,1.54625,1.54526,1.54617,3270300003.0
2005-05-27 03:45:00,1.54618,1.54625,1.54559,1.54586,3651399997.0
2005-05-27 04:00:00,1.54608,1.54617,1.54525,1.5461,2679999996.0
2005-05-27 04:15:00,1.54597,1.54632,1.54576,1.54625,3686799990.0
2005-05-27 04:30:00,1.54623,1.54644,1.54559,1.5462,3276800015.0
2005-05-27 04:45:00,1.546,1.54644,1.54554,1.5463,3560200033.0
2005-05-27 05:00:00,1.5464,1.54652,1.54573,1.54587,3805800010.0
2005-05-27 05:15:00,1.54628,1.54645,1.54573,1.54623,3194199996.0
2005-05-27 05:30:00,1.5462,1.54628,1.54536,1.54615,2898000011.0
2005-05-27 05:45:00,1.5462,1.54643,1.54571,1.54622,4640599999.0
2005-05-27 06:00:00,1.54592,1.54633,1.54559,1.54609,4298100008.0
2005-05-27 06:15:00,1.5462,1.54628,1.54573,1.54618,3892399994.0
2005-05-27 06:30:00,1.54604,1.54625,1.54531,1.5455,3827599996.0
2005-05-27 06:45:00,1.5461,1.54628,1.54545,1.54615,3898600000.0
2005-05-27 07:00:00,1.54563,1.54641,1.54546,1.54611,4074600011.0
2005-05-27 07:15:00,1.54578,1.54628,1.54563,1.54618,3970600008.0
2005-05-27 07:30:00,1.5461,1.54631,1.5456,1.5462,3400099999.0
2005-05-27 07:45:00,1.54618,1.54647,1.54561,1.5464,3034000004.0
2005-05-27 08:00:00,1.54635,1.54655,1.54587,1.54627,3613499981.0
2005-05-27 08:15:00,1.54609,1.54697,1.54574,1.54694,3769800007.0
2005-05-27 08:30:00,1.5468,1.54705,1.54658,1.54702,2933300007.0
2005-05-27 08:45:00,1.54706,1.54713,1.54672,1.54703,3278399994.0
2005-05-27 09:00:00,1.54715,1.54756,1.54693,1.54739,3656399989.0
2005-05-27 09:15:00,1.54736,1.54754,1.54708,1.54748,4034000000.0
2005-05-27 09:30:00,1.54751,1.54751,1.54658,1.54723,3401899986.0
2005-05-27 09:45:00,1.54734,1.54745,1.54679,1.54688,3604600003.0
2005-05-27 10:00:00,1.54686,1.54719,1.54676,1.54695,4675000011.0
2005-05-27 10:15:00,1.54693,1.54705,1.54639,1.5468,3449100018.0
2005-05-27 10:30:00,1.5468,1.54714,1.5466,1.54677,3869100022.0
2005-05-27 10:45:00,1.5469,1.54696,1.54644,1.54647,3835899993.0
2005-05-27 11:00:00,1.54663,1.54676,1.54624,1.54644,3856699996.0
2005-05-27 11:15:00,1.54628,1.54651,1.54612,1.54628,3775600020.0
2005-05-27 11:30:00,1.54634,1.54681,1.54626,1.54665,4684100003.0
2005-05-27 11:45:00,1.54671,1.5472,1.54662,1.54704,4335500009.0
2005-05-27 12:00:00,1.5471,1.54726,1.54676,1.54694,4105800006.0
2005-05-27 12:15:00,1.54705,1.54715,1.54637,1.54692,3423299993.0
2005-05-27 12:30:00,1.54708,1.54724,1.54642,1.54686,3880399999.0
2005-05-27 12:45:00,1.5469,1.54714,1.54652,1.5468,3842499983.0
2005-05-27 13:00:00,1.54689,1.54758,1.54689,1.54758,3632000000.0
2005-05-27 13:15:00,1.54746,1.54758,1.54701,1.54739,4196800005.0
2005-05-27 13:30:00,1.5474,1.54755,1.54694,1.54705,3994000006.0
2005-05-27 13:45:00,1.54709,1.54723,1.54664,1.54705,3830100002.0
2005-05-27 14:00:00,1.54706,1.54787,1.54663,1.54755,4321400001.0
2005-05-27 14:15:00,1.54753,1.54792,1.54731,1.54765,4665900030.0
2005-05-27 14:30:00,1.54759,1.54782,1.54726,1.54754,4480300008.0
2005-05-27 14:45:00,1.54759,1.54778,1.54668,1.54743,3762300004.0
2005-05-27 15:00:00,1.54747,1.54766,1.54661,1.54728,3938400016.0
2005-05-27 15:15:00,1.54736,1.54765,1.54722,1.54745,3667899999.0
2005-05-27 15:30:00,1.5472,1.54755,1.54711,1.54742,3348000009.0
2005-05-27 15:45:00,1.54737,1.54782,1.54711,1.54749,3758300008.0
2005-05-27 16:00:00,1.54754,1.54815,1.5474,1.5481,4084100010.0
2005-05-27 16:15:00,1.54786,1.54818,1.54766,1.548,3949900018.0
2005-05-27 16:30:00,1.5478,1.54803,1.54734,1.54783,4078400013.0
2005-05-27 16:45:00,1.54777,1.548,1.54715,1.54789,3173599999.0
2005-05-27 17:00:00,1.54777,1.54805,1.5475,1.54778,4087300013.0
2005-05-27 17:15:00,1.54772,1.54803,1.54751,1.54791,3986399988.0
2005-05-27 17:30:00,1.54774,1.5485,1.54755,1.5484,4194799997.0
2005-05-27 17:45:00,1.5485,1.54864,1.54812,1.54857,5292399990.0
2005-05-27 18:00:00,1.54861,1.54871,1.54783,1.54783,23487600103.0
2005-05-27 18:15:00,1.54802,1.54841,1.54778,1.5482,17277500048.0
2005-05-27 18:30:00,1.54828,1.54854,1.5474,1.54835,19089400017.0
2005-05-27 18:45:00,1.54805,1.54852,1.54789,1.54835,13928900006.0
2005-05-27 19:00:00,1.54828,1.54846,1.5478,1.54835,12975400070.0
2005-05-27 19:15:00,1.54835,1.54858,1.54768,1.54806,12048800015.0
2005-05-27 19:30:00,1.5482,1.5484,1.54781,1.54796,13338600018.0
2005-05-27 19:45:00,1.54802,1.54818,1.54745,1.54778,10810500034.0
2005-05-27 20:00:00,1.54786,1.54803,1.5471,1.54737,9516900020.0
2005-05-27 20:15:00,1.54771,1.54808,1.54757,1.54757,11612600032.0
2005-05-27 20:30:00,1.548,1.5482,1.54741,1.54792,15020899990.0
2005-05-27 20:45:00,1.54793,1.54822,1.5474,1.548,11057300011.0
2005-05-27 21:00:00,1.5481,1.54825,1.54769,1.54817,8930099999.0
2005-05-27 21:15:00,1.54812,1.54838,1.54769,1.54818,13254500061.0
2005-05-27 21:30:00,1.5481,1.54833,1.54756,1.54799,11443700007.0
2005-05-27 21:45:00,1.548,1.54823,1.54751,1.5477,11311600017.0
2005-05-27 22:00:00,1.54772,1.54803,1.54743,1.54772,6695000029.0
2005-05-27 22:15:00,1.54775,1.54809,1.54706,1.54789,6647000007.0
2005-05-27 22:30:00,1.54785,1.54826,1.54753,1.54791,8896900000.0
2005-05-27 22:45:00,1.54798,1.54841,1.54733,1.54755,5838800009.0
2005-05-29 23:00:00,1.54682,1.54682,1.54353,1.54448,3840100009.0
2005-05-29 23:15:00,1.54458,1.5449,1.54442,1.54462,3000600011.0
2005-05-29 23:30:00,1.54448,1.54459,1.5439,1.54415,4648900024.0
2005-05-29 23:45:00,1.54412,1.54484,1.54394,1.5442,3050600014.0
2005-05-30 00:00:00,1.5444,1.54483,1.54423,1.54439,3423300012.0
2005-05-30 00:15:00,1.5446,1.54479,1.54396,1.54469,3640699995.0
2005-05-30 00:30:00,1.54483,1.5451,1.5442,1.54481,4001500011.0
2005-05-30 00:45:00,1.5448,1.5448,1.54435,1.54445,4492700013.0
2005-05-30 01:00:00,1.54446,1.54478,1.54429,1.54455,3633200018.0
2005-05-30 01:15:00,1.5446,1.54521,1.54425,1.54497,4237600008.0
2005-05-30 01:30:00,1.54498,1.54526,1.54465,1.54506,4735600024.0
2005-05-30 01:45:00,1.54493,1.54532,1.5447,1.54489,3529100012.0
2005-05-30 02:00:00,1.54495,1.54527,1.54406,1.5452,4381099994.0
2005-05-30 02:15:00,1.54525,1.54587,1.54446,1.54541,5034500041.0
2005-05-30 02:30:00,1.54522,1.54571,1.5451,1.5451,3451699992.0
2005-05-30 02:45:00,1.5456,1.54579,1.54524,1.5454,3421800020.0
2005-05-30 03:00:00,1.54538,1.54568,1.54506,1.54545,4343100006.0
2005-05-30 03:15:00,1.54545,1.54593,1.54528,1.54554,2421099997.0
2005-05-30 03:30:00,1.54548,1.54568,1.54506,1.54557,4375400016.0
2005-05-30 03:45:00,1.54559,1.54564,1.54516,1.54542,4192300014.0
2005-05-30 04:00:00,1.54551,1.54563,1.54507,1.5453,3090799993.0
2005-05-30 04:15:00,1.5454,1.54586,1.545,1.54535,3729700011.0
2005-05-30 04:30:00,1.54519,1.54575,1.54506,1.54545,2741000001.0
2005-05-30 04:45:00,1.54535,1.54573,1.54506,1.5454,3219300015.0
2005-05-30 05:00:00,1.5455,1.54578,1.54516,1.54552,3700800008.0
2005-05-30 05:15:00,1.54529,1.54561,1.545,1.54534,3269000001.0
2005-05-30 05:30:00,1.54523,1.5457,1.54501,1.54566,4160800015.0
2005-05-30 05:45:00,1.5454,1.54566,1.545,1.54525,4123600013.0
2005-05-30 06:00:00,1.54528,1.54553,1.54483,1.54515,4384300006.0
2005-05-30 06:15:00,1.54503,1.54515,1.5447,1.54505,3988300000.0
2005-05-30 06:30:00,1.54495,1.54538,1.54471,1.54524,3319300024.0
2005-05-30 06:45:00,1.54529,1.54558,1.54492,1.54543,3103400011.0
2005-05-30 07:00:00,1.54538,1.54568,1.54511,1.54533,3653799997.0
2005-05-30 07:15:00,1.5454,1.54554,1.54486,1.54525,3937800008.0
2005-05-30 07:30:00,1.54521,1.54556,1.54504,1.54529,3952200012.0
2005-05-30 07:45:00,1.54535,1.54538,1.54473,1.54488,4097600009.0
2005-05-30 08:00:00,1.54476,1.54524,1.54462,1.54485,4068099992.0
2005-05-30 08:15:00,1.54488,1.54555,1.54459,1.54526,3993100007.0
2005-05-30 08:30:00,1.54537,1.54566,1.5448,1.54482,3934899997.0
2005-05-30 08:45:00,1.54506,1.54507,1.54447,1.54505,3593200012.0
2005-05-30 09:00:00,1.54485,1.54526,1.54481,1.54518,3440600016.0
2005-05-30 09:15:00,1.5452,1.54538,1.54483,1.54502,4439999996.0
2005-05-30 09:30:00,1.54498,1.54527,1.54463,1.54481,3434300002.0
2005-05-30 09:45:00,1.54478,1.54524,1.54451,1.54513,4247600033.0
2005-05-30 10:00:00,1.54505,1.54532,1.54475,1.54525,4527600020.0
2005-05-30 10:15:00,1.54516,1.54531,1.54481,1.54498,4170899991.0
2005-05-30 10:30:00,1.545,1.54538,1.54482,1.54515,4446400005.0
2005-05-30 10:45:00,1.54518,1.54583,1.54486,1.54575,4186600014.0
2005-05-30 11:00:00,1.54577,1.54577,1.54505,1.54519,4213600012.0
2005-05-30 11:15:00,1.54511,1.54537,1.54484,1.5451,4175400015.0
2005-05-30 11:30:00,1.54505,1.54536,1.54479,1.54536,5009700011.0
2005-05-30 11:45:00,1.54511,1.54537,1.54475,1.54493,4763899999.0
2005-05-30 12:00:00,1.54533,1.54556,1.54493,1.5454,4601400012.0
2005-05-30 12:15:00,1.54541,1.5456,1.54515,1.54534,3699700003.0
2005-05-30 12:30:00,1.54537,1.54579,1.54529,1.54534,3283000011.0
2005-05-30 12:45:00,1.5452,1.54543,1.54492,1.54516,4323200017.0
2005-05-30 13:00:00,1.54528,1.54592,1.54451,1.54454,4868499998.0
2005-05-30 13:15:00,1.54441,1.54526,1.54423,1.54484,4737900010.0
2005-05-30 13:30:00,1.54493,1.54507,1.54423,1.54464,5101999993.0
2005-05-30 13:45:00,1.54482,1.54498,1.54389,1.54458,5236300006.0
2005-05-30 14:00:00,1.54475,1.54483,1.54378,1.54422,4581000002.0
2005-05-30 14:15:00,1.5441,1.54462,1.54373,1.54446,5150200007.0
2005-05-30 14:30:00,1.54443,1.5446,1.54338,1.54417,4713500006.0
2005-05-30 14:45:00,1.54414,1.54461,1.54377,1.54412,5524900004.0
2005-05-30 15:00:00,1.54428,1.54469,1.54363,1.54395,5417700001.0
2005-05-30 15:15:00,1.54403,1.54483,1.54383,1.54397,4661999997.0
2005-05-30 15:30:00,1.54447,1.54497,1.54404,1.54454,4511599993.0
2005-05-30 15:45:00,1.54479,1.54501,1.54415,1.54475,4738100021.0
2005-05-30 16:00:00,1.54482,1.54499,1.544,1.54485,4814600012.0
2005-05-30 16:15:00,1.5445,1.54519,1.54429,1.54482,5259900009.0
2005-05-30 16:30:00,1.5443,1.54504,1.54416,1.54437,5205800002.0
2005-05-30 16:45:00,1.5447,1.54503,1.54417,1.54451,4938300000.0
2005-05-30 17:00:00,1.54454,1.54509,1.54404,1.54496,4596000009.0
2005-05-30 17:15:00,1.54514,1.54514,1.54407,1.54445,4930899999.0
2005-05-30 17:30:00,1.54424,1.54515,1.54377,1.545,4966200002.0
2005-05-30 17:45:00,1.54476,1.54518,1.54428,1.54477,4665600012.0
2005-05-30 18:00:00,1.54472,1.5452,1.54418,1.5448,15432100056.0
2005-05-30 18:15:00,1.54461,1.5453,1.54434,1.54465,18795100046.0
2005-05-30 18:30:00,1.54486,1.54528,1.54438,1.54471,16352800035.0
2005-05-30 18:45:00,1.54473,1.54526,1.54435,1.54456,13967600018.0
2005-05-30 19:00:00,1.54455,1.54516,1.54408,1.54488,12889100015.0
2005-05-30 19:15:00,1.54505,1.54527,1.54372,1.54421,13150300023.0
2005-05-30 19:30:00,1.54491,1.54523,1.54398,1.54426,11814100032.0
2005-05-30 19:45:00,1.5444,1.54489,1.54342,1.54424,10349800042.0
2005-05-30 20:00:00,1.54431,1.54482,1.54352,1.54447,9528500036.0
2005-05-30 20:15:00,1.54435,1.54504,1.54399,1.54426,10129599991.0
2005-05-30 20:30:00,1.5446,1.54492,1.54401,1.5442,10545900001.0
2005-05-30 20:45:00,1.54455,1.545,1.54395,1.54485,10295000020.0
2005-05-30 21:00:00,1.5448,1.54505,1.54353,1.54442,11334500004.0
2005-05-30 21:15:00,1.54435,1.54486,1.54376,1.54434,11260100025.0
2005-05-30 21:30:00,1.54418,1.54491,1.54361,1.54433,9045400011.0
2005-05-30 21:45:00,1.54435,1.54502,1.54398,1.54458,11695500050.0
2005-05-30 22:00:00,1.54443,1.54491,1.54386,1.54408,7587200012.0
2005-05-30 22:15:00,1.54402,1.54499,1.54397,1.54455,7356800022.0
2005-05-30 22:30:00,1.54465,1.54508,1.54396,1.5448,8699499998.0
2005-05-30 22:45:00,1.5445,1.54537,1.54393,1.54478,6076500000.0
2005-05-30 23:00:00,1.54467,1.54537,1.54434,1.54449,4507999998.0
2005-05-30 23:15:00,1.54473,1.5452,1.54409,1.5452,4767200012.0
2005-05-30 23:30:00,1.54499,1.54524,1.54444,1.54479,4828699998.0
2005-05-30 23:45:00,1.54445,1.54518,1.54438,1.54483,3901100009.0
2005-05-31 00:00:00,1.54485,1.54502,1.54451,1.54472,3147800016.0
2005-05-31 00:15:00,1.54462,1.54492,1.54431,1.54484,3272299996.0
2005-05-31 00:30:00,1.54475,1.54497,1.5443,1.5447,3818800020.0
2005-05-31 00:45:00,1.5447,1.54478,1.54428,1.54469,3968300023.0
2005-05-31 01:00:00,1.54468,1.54485,1.54436,1.54478,3451900015.0
2005-05-31 01:15:00,1.54485,1.54502,1.5444,1.54482,2699200004.0
2005-05-31 01:30:00,1.54488,1.54516,1.54439,1.54516,3765699995.0
2005-05-31 01:45:00,1.54485,1.5451,1.5446,1.5449,3027200000.0
2005-05-31 02:00:00,1.54484,1.54507,1.54438,1.54465,3615600009.0
2005-05-31 02:15:00,1.54463,1.54479,1.54422,1.54465,3690300019.0
2005-05-31 02:30:00,1.5445,1.54475,1.54402,1.54458,3178000002.0
2005-05-31 02:45:00,1.54456,1.54473,1.54422,1.54441,3320000007.0
2005-05-31 03:00:00,1.5444,1.54452,1.54392,1.5443,3296600002.0
2005-05-31 03:15:00,1.54408,1.54436,1.54359,1.54402,4304799999.0
2005-05-31 03:30:00,1.54388,1.54432,1.5437,1.54408,3856100013.0
2005-05-31 03:45:00,1.54417,1.54429,1.5433,1.54381,3969600007.0
2005-05-31 04:00:00,1.54389,1.54416,1.54358,1.54391,4011900013.0
2005-05-31 04:15:00,1.54382,1.54419,1.54347,1.54362,3887200011.0
2005-05-31 04:30:00,1.54366,1.54398,1.54327,1.54356,4166400003.0
2005-05-31 04:45:00,1.54348,1.54387,1.54331,1.5435,2937300000.0
2005-05-31 05:00:00,1.54363,1.54373,1.5433,1.5435,3221200012.0
2005-05-31 05:15:00,1.54334,1.54389,1.54305,1.54345,3307700004.0
2005-05-31 05:30:00,1.5434,1.54353,1.54288,1.54325,3303800003.0
2005-05-31 05:45:00,1.54312,1.54375,1.54289,1.5436,4348800004.0
2005-05-31 06:00:00,1.54355,1.54382,1.54336,1.54355,4843200002.0
2005-05-31 06:15:00,1.54356,1.54393,1.54335,1.54368,3881800010.0
2005-05-31 06:30:00,1.54354,1.54378,1.5432,1.54342,3463100001.0
2005-05-31 06:45:00,1.54362,1.54369,1.5431,1.54332,3663100011.0
2005-05-31 07:00:00,1.54327,1.54362,1.54297,1.54344,3398800011.0
2005-05-31 07:15:00,1.54348,1.54354,1.543,1.54329,3605900008.0
2005-05-31 07:30:00,1.5433,1.54363,1.54313,1.54351,4045700008.0
2005-05-31 07:45:00,1.54355,1.54389,1.54335,1.54368,2968100008.0
2005-05-31 08:00:00,1.54354,1.5439,1.54316,1.54362,4370700003.0
2005-05-31 08:15:00,1.54356,1.54385,1.54322,1.54339,3701300020.0
2005-05-31 08:30:00,1.54345,1.54412,1.5433,1.54393,4063600017.0
2005-05-31 08:45:00,1.54397,1.54418,1.54345,1.54361,4258300002.0
2005-05-31 09:00:00,1.54361,1.54372,1.54322,1.54327,4047000023.0
2005-05-31 09:15:00,1.54331,1.54356,1.5428,1.54308,3864100008.0
2005-05-31 09:30:00,1.54312,1.54328,1.54266,1.54282,4324800005.0
2005-05-31 09:45:00,1.54288,1.54304,1.54217,1.54246,3745799991.0
2005-05-31 10:00:00,1.54252,1.54261,1.54192,1.54228,4521499995.0
2005-05-31 10:15:00,1.54222,1.54257,1.54196,1.54241,4175999999.0
2005-05-31 10:30:00,1.54228,1.54261,1.54177,1.54205,3665400008.0
2005-05-31 10:45:00,1.54215,1.54249,1.54173,1.54225,4239800000.0
2005-05-31 11:00:00,1.54223,1.54238,1.54166,1.54235,3449300018.0
2005-05-31 11:15:00,1.54228,1.5424,1.54177,1.54183,4313700014.0
2005-05-31 11:30:00,1.542,1.54205,1.54082,1.54101,4574700012.0
2005-05-31 11:45:00,1.54105,1.54131,1.53966,1.53982,4850899997.0
2005-05-31 12:00:00,1.53977,1.5399,1.53719,1.53719,4403600010.0
2005-05-31 12:15:00,1.53719,1.53834,1.53711,1.53803,4225200019.0
2005-05-31 12:30:00,1.53792,1.53852,1.53786,1.53823,3684500000.0
2005-05-31 12:45:00,1.53834,1.53866,1.53725,1.53733,5016400015.0
2005-05-31 13:00:00,1.53728,1.53786,1.53696,1.53766,3872199999.0
2005-05-31 13:15:00,1.53782,1.53805,1.53746,1.53789,4263799990.0
2005-05-31 13:30:00,1.53791,1.53848,1.53776,1.53801,4083700013.0
2005-05-31 13:45:00,1.53806,1.53842,1.53767,1.53801,4200400017.0
2005-05-31 14:00:00,1.53793,1.53801,1.53676,1.53682,4126100013.0
2005-05-31 14:15:00,1.53695,1.5371,1.53592,1.53637,4765200003.0
2005-05-31 14:30:00,1.53632,1.53732,1.53621,1.53694,4480399988.0
2005-05-31 14:45:00,1.53712,1.53773,1.53698,1.53749,3899899999.0
2005-05-31 15:00:00,1.53755,1.53755,1.53655,1.53684,3810100010.0
2005-05-31 15:15:00,1.5368,1.53724,1.53661,1.53695,3916100019.0
2005-05-31 15:30:00,1.53676,1.53715,1.53625,1.5366,3133000010.0
2005-05-31 15:45:00,1.53672,1.5373,1.53596,1.53643,4176700016.0
2005-05-31 16:00:00,1.53634,1.53689,1.53596,1.53671,4594500011.0
2005-05-31 16:15:00,1.53646,1.53723,1.53646,1.53694,4125200000.0
2005-05-31 16:30:00,1.53682,1.53728,1.53655,1.53692,3470699998.0
2005-05-31 16:45:00,1.53689,1.53735,1.53663,1.53709,4375300027.0
2005-05-31 17:00:00,1.5372,1.53763,1.53687,1.53691,4448200010.0
2005-05-31 17:15:00,1.53706,1.53753,1.53691,1.53728,3260500005.0
2005-05-31 17:30:00,1.53704,1.53734,1.53648,1.53681,3666700026.0
2005-05-31 17:45:00,1.53688,1.53735,1.53634,1.53664,4563800025.0
2005-05-31 18:00:00,1.53659,1.5368,1.53636,1.53672,23422200094.0
2005-05-31 18:15:00,1.53657,1.5372,1.53645,1.5368,22046300014.0
2005-05-31 18:30:00,1.53668,1.53688,1.53581,1.53582,19229300057.0
2005-05-31 18:45:00,1.5358,1.53637,1.53572,1.5362,14853400017.0
2005-05-31 19:00:00,1.53607,1.53641,1.536,1.53624,13108700032.0
2005-05-31 19:15:00,1.53624,1.53629,1.53557,1.53575,11970599995.0
2005-05-31 19:30:00,1.536,1.5362,1.5356,1.53581,13628200058.0
2005-05-31 19:45:00,1.53593,1.53634,1.53572,1.536,10803600032.0
2005-05-31 20:00:00,1.53604,1.53644,1.53576,1.53596,8743800031.0
2005-05-31 20:15:00,1.53591,1.53622,1.53579,1.53594,14718199976.0
2005-05-31 20:30:00,1.536,1.53626,1.53561,1.53606,11034699994.0
2005-05-31 20:45:00,1.53588,1.53637,1.53573,1.536,14247100026.0
2005-05-31 21:00:00,1.536,1.5362,1.53563,1.53614,12108500014.0
2005-05-31 21:15:00,1.53613,1.53634,1.53575,1.53598,13419800047.0
2005-05-31 21:30:00,1.53596,1.5361,1.53562,1.53586,8626700034.0
2005-05-31 21:45:00,1.53574,1.53613,1.53556,1.53601,10999800005.0
2005-05-31 22:00:00,1.53599,1.53609,1.53558,1.5359,6377699997.0
2005-05-31 22:15:00,1.53573,1.53598,1.53529,1.5357,6870100010.0
2005-05-31 22:30:00,1.5355,1.53614,1.53525,1.5358,8587300022.0
2005-05-31 22:45:00,1.53567,1.53603,1.5351,1.5351,5331900004.0
2005-05-31 23:00:00,1.53545,1.53595,1.5351,1.53542,4449100002.0
2005-05-31 23:15:00,1.53538,1.53632,1.5351,1.53525,4484300015.0
2005-05-31 23:30:00,1.53538,1.5356,1.53496,1.53545,3433700000.0
2005-05-31 23:45:00,1.53534,1.53566,1.53492,1.53535,2669899985.0
2005-06-01 00:00:00,1.53553,1.53573,1.535,1.53573,2561700013.0
2005-06-01 00:15:00,1.5353,1.53567,1.53507,1.53535,2780100003.0
2005-06-01 00:30:00,1.53545,1.53572,1.53497,1.5354,3321699998.0
2005-06-01 00:45:00,1.53534,1.53585,1.53498,1.53543,4210000025.0
2005-06-01 01:00:00,1.53537,1.53581,1.53508,1.53553,3873500007.0
2005-06-01 01:15:00,1.53553,1.53629,1.53493,1.5352,3365600005.0
2005-06-01 01:30:00,1.53537,1.53589,1.53508,1.53536,4581200010.0
2005-06-01 01:45:00,1.53542,1.53569,1.53508,1.53527,3565700013.0
2005-06-01 02:00:00,1.53535,1.53564,1.53504,1.53532,3541500026.0
2005-06-01 02:15:00,1.53534,1.53562,1.5351,1.53545,3518899994.0
2005-06-01 02:30:00,1.53526,1.5357,1.53517,1.53545,3492400009.0
2005-06-01 02:45:00,1.53545,1.53571,1.5352,1.53548,3095499997.0
2005-06-01 03:00:00,1.53537,1.53579,1.53506,1.53551,3547399995.0
2005-06-01 03:15:00,1.53563,1.53583,1.53516,1.53547,2950899998.0
2005-06-01 03:30:00,1.53534,1.53575,1.53525,1.53533,3356600009.0
2005-06-01 03:45:00,1.53548,1.53587,1.53511,1.5354,3703900005.0
2005-06-01 04:00:00,1.53538,1.53609,1.53527,1.53578,4259100008.0
2005-06-01 04:15:00,1.53585,1.5362,1.53522,1.53545,3953700014.0
2005-06-01 04:30:00,1.53552,1.53571,1.53527,1.53557,3336499996.0
2005-06-01 04:45:00,1.53546,1.5358,1.53498,1.53531,3331200003.0
2005-06-01 05:00:00,1.53542,1.53593,1.53508,1.53538,3721899994.0
2005-06-01 05:15:00,1.5354,1.53596,1.53507,1.53547,3312400016.0
2005-06-01 05:30:00,1.53536,1.53578,1.53529,1.53565,3543900005.0
2005-06-01 05:45:00,1.53562,1.53575,1.53516,1.53558,4338100009.0
2005-06-01 06:00:00,1.53558,1.53605,1.53527,1.5356,3906999999.0
2005-06-01 06:15:00,1.53565,1.53602,1.53509,1.5356,3933199994.0
2005-06-01 06:30:00,1.53551,1.53595,1.53536,1.5355,2834999999.0
2005-06-01 06:45:00,1.53563,1.53598,1.53536,1.53565,4142200012.0
2005-06-01 07:00:00,1.53568,1.53605,1.53549,1.53575,2808500004.0
2005-06-01 07:15:00,1.5357,1.53621,1.53549,1.53568,4149599997.0
2005-06-01 07:30:00,1.5359,1.53598,1.53558,1.53578,4007900010.0
2005-06-01 07:45:00,1.53578,1.53604,1.53536,1.5359,3531700005.0
2005-06-01 08:00:00,1.53577,1.53653,1.53567,1.53613,4012700012.0
2005-06-01 08:15:00,1.53615,1.53667,1.53589,1.53655,2999000003.0
2005-06-01 08:30:00,1.53656,1.53675,1.53637,1.53665,3261100021.0
2005-06-01 08:45:00,1.53663,1.53673,1.53611,1.53617,3900100003.0
2005-06-01 09:00:00,1.53599,1.53612,1.5353,1.53538,3396499990.0
2005-06-01 09:15:00,1.53542,1.53608,1.53542,1.5359,3164200014.0
2005-06-01 09:30:00,1.53597,1.5363,1.53563,1.53563,3832300006.0
2005-06-01 09:45:00,1.53578,1.53622,1.53563,1.53581,4535100007.0
2005-06-01 10:00:00,1.53579,1.5361,1.53473,1.53473,4193600015.0
2005-06-01 10:15:00,1.53448,1.53448,1.5325,1.53258,4834500012.0
2005-06-01 10:30:00,1.53259,1.53391,1.53253,1.53322,4860000014.0
2005-06-01 10:45:00,1.53325,1.53358,1.53302,1.53325,3690500007.0
2005-06-01 11:00:00,1.53341,1.5336,1.53289,1.53305,3414300017.0
2005-06-01 11:15:00,1.53282,1.53282,1.5302,1.53061,4680400008.0
2005-06-01 11:30:00,1.53049,1.53155,1.5304,1.53115,4666800022.0
2005-06-01 11:45:00,1.53112,1.53198,1.53047,1.53183,4739400012.0
2005-06-01 12:00:00,1.53208,1.5321,1.5314,1.53143,4369400013.0
2005-06-01 12:15:00,1.5315,1.53172,1.5298,1.5298,4562999991.0
2005-06-01 12:30:00,1.52994,1.53139,1.52979,1.53105,3937200007.0
2005-06-01 12:45:00,1.53096,1.53139,1.53039,1.53096,4353000001.0
2005-06-01 13:00:00,1.53088,1.53141,1.53085,1.53116,3213800008.0
2005-06-01 13:15:00,1.53116,1.53154,1.53074,1.53104,4225100008.0
2005-06-01 13:30:00,1.53093,1.53144,1.53093,1.53115,3598099991.0
2005-06-01 13:45:00,1.53127,1.53158,1.5309,1.53113,4003600005.0
2005-06-01 14:00:00,1.53106,1.5312,1.53059,1.5307,4138100009.0
2005-06-01 14:15:00,1.53089,1.53161,1.53021,1.53144,4739800003.0
2005-06-01 14:30:00,1.53151,1.53229,1.53142,1.53195,4478600018.0
2005-06-01 14:45:00,1.53205,1.53205,1.53101,1.53141,3685500017.0
2005-06-01 15:00:00,1.53159,1.53288,1.53146,1.53245,3858000002.0
2005-06-01 15:15:00,1.53263,1.53292,1.53237,1.53275,3407800003.0
2005-06-01 15:30:00,1.53259,1.5335,1.53253,1.53345,3895800015.0
2005-06-01 15:45:00,1.53342,1.53368,1.53299,1.53324,4597000021.0
2005-06-01 16:00:00,1.53312,1.53359,1.5325,1.53324,3915299992.0
2005-06-01 16:15:00,1.53313,1.5339,1.53291,1.53331,4145700005.0
2005-06-01 16:30:00,1.53308,1.53402,1.53302,1.53388,3595300010.0
2005-06-01 16:45:00,1.53371,1.53411,1.53353,1.53382,4095000012.0
2005-06-01 17:00:00,1.53391,1.53428,1.5337,1.53397,4963200007.0
2005-06-01 17:15:00,1.53411,1.5342,1.53264,1.5332,4133800025.0
2005-06-01 17:30:00,1.5331,1.53325,1.53231,1.5326,4073000016.0
2005-06-01 17:45:00,1.53222,1.53248,1.53197,1.5322,3536100008.0
2005-06-01 18:00:00,1.5323,1.5326,1.53153,1.5326,19829600032.0
2005-06-01 18:15:00,1.53241,1.533,1.53222,1.53234,21891699952.0
2005-06-01 18:30:00,1.53238,1.53275,1.53211,1.53241,20254100048.0
2005-06-01 18:45:00,1.53251,1.53283,1.53148,1.53161,14895400049.0
2005-06-01 19:00:00,1.53178,1.53205,1.53133,1.53188,12792900013.0
2005-06-01 19:15:00,1.5318,1.53208,1.5316,1.53181,12580199990.0
2005-06-01 19:30:00,1.53222,1.5323,1.53145,1.5317,11516400049.0
2005-06-01 19:45:00,1.53212,1.53222,1.53156,1.53207,12044600025.0
2005-06-01 20:00:00,1.53236,1.53245,1.53184,1.53205,9058300019.0
2005-06-01 20:15:00,1.5319,1.53226,1.53168,1.53192,12000299996.0
2005-06-01 20:30:00,1.5322,1.53244,1.53165,1.53232,13520300041.0
2005-06-01 20:45:00,1.53233,1.53258,1.5318,1.5318,17574800036.0
2005-06-01 21:00:00,1.5318,1.53249,1.5316,1.53215,13385800050.0
2005-06-01 21:15:00,1.53195,1.53211,1.53143,1.53172,10698199987.0
2005-06-01 21:30:00,1.53165,1.532,1.5316,1.53179,9257600011.0
2005-06-01 21:45:00,1.53157,1.53219,1.53152,1.5317,12919300009.0
2005-06-01 22:00:00,1.5318,1.53231,1.53138,1.53158,7298900012.0
2005-06-01 22:15:00,1.53143,1.53189,1.53117,1.53145,6801700000.0
2005-06-01 22:30:00,1.53145,1.53156,1.53083,1.53129,8043400049.0
2005-06-01 22:45:00,1.53118,1.53165,1.5308,1.5308,5267200001.0
2005-06-01 23:00:00,1.53157,1.53213,1.53088,1.53175,4753699995.0
2005-06-01 23:15:00,1.53175,1.53179,1.53091,1.53124,3848300004.0
2005-06-01 23:30:00,1.53131,1.53182,1.53094,1.53138,3998100011.0
2005-06-01 23:45:00,1.53127,1.53154,1.53102,1.53145,2827900011.0
2005-06-02 00:00:00,1.5315,1.53238,1.5314,1.53194,2810500001.0
2005-06-02 00:15:00,1.532,1.53249,1.53122,1.5316,3557600006.0
2005-06-02 00:30:00,1.53165,1.53196,1.53109,1.5313,2525000008.0
2005-06-02 00:45:00,1.53113,1.53193,1.5311,1.53153,3787899999.0
2005-06-02 01:00:00,1.53143,1.53231,1.5314,1.53217,3898499996.0
2005-06-02 01:15:00,1.53208,1.53235,1.53162,1.5321,3283400017.0
2005-06-02 01:30:00,1.53216,1.53274,1.53173,1.53229,3711500010.0
2005-06-02 01:45:00,1.53217,1.53255,1.53188,1.53225,3477200015.0
2005-06-02 02:00:00,1.53255,1.5326,1.53147,1.5323,3595800019.0
2005-06-02 02:15:00,1.53267,1.53272,1.53194,1.53245,3405500020.0
2005-06-02 02:30:00,1.5323,1.53294,1.53209,1.53245,2381400007.0
2005-06-02 02:45:00,1.5324,1.53283,1.53215,1.5324,3690200004.0
2005-06-02 03:00:00,1.5324,1.53282,1.53207,1.53244,2873700007.0
2005-06-02 03:15:00,1.53249,1.53253,1.53184,1.53243,3810000015.0
2005-06-02 03:30:00,1.53202,1.53247,1.53172,1.53224,3633100012.0
2005-06-02 03:45:00,1.53236,1.53267,1.53215,1.53244,4289400011.0
2005-06-02 04:00:00,1.53252,1.53272,1.5321,1.5323,4479299976.0
2005-06-02 04:15:00,1.53232,1.53277,1.53207,1.53232,3114300013.0
2005-06-02 04:30:00,1.53255,1.53307,1.53205,1.53249,3377700021.0
2005-06-02 04:45:00,1.53231,1.53288,1.53209,1.53242,3670200004.0
2005-06-02 05:00:00,1.53229,1.5329,1.53215,1.53256,4442800004.0
2005-06-02 05:15:00,1.53226,1.53286,1.5321,1.53285,3470000012.0
2005-06-02 05:30:00,1.53242,1.53265,1.53208,1.53229,2852400005.0
2005-06-02 05:45:00,1.53219,1.53285,1.53195,1.53221,4382400011.0
2005-06-02 06:00:00,1.53231,1.53244,1.53188,1.53225,3979100012.0
2005-06-02 06:15:00,1.53233,1.53233,1.53168,1.53197,3715800017.0
2005-06-02 06:30:00,1.53194,1.53232,1.53175,1.5321,3301400016.0
2005-06-02 06:45:00,1.53211,1.53245,1.53189,1.53196,3672900016.0
2005-06-02 07:00:00,1.53192,1.53216,1.53152,1.53208,3093700004.0
2005-06-02 07:15:00,1.53208,1.53255,1.53172,1.53187,3690000001.0
2005-06-02 07:30:00,1.5318,1.53217,1.53161,1.53175,3982099995.0
2005-06-02 07:45:00,1.53184,1.53342,1.53172,1.53289,3580200005.0
2005-06-02 08:00:00,1.53297,1.53352,1.53264,1.53267,3947100011.0
2005-06-02 08:15:00,1.53293,1.5335,1.53282,1.5335,3566199997.0
2005-06-02 08:30:00,1.53344,1.5336,1.53322,1.53355,3417900009.0
2005-06-02 08:45:00,1.53355,1.53398,1.53314,1.53376,4169799995.0
2005-06-02 09:00:00,1.53373,1.53384,1.5323,1.53255,3501600007.0
2005-06-02 09:15:00,1.53257,1.5336,1.53249,1.53338,3630600004.0
2005-06-02 09:30:00,1.53348,1.53351,1.53271,1.53293,3016900005.0
2005-06-02 09:45:00,1.53315,1.5337,1.53289,1.5333,3851700008.0
2005-06-02 10:00:00,1.53316,1.53331,1.53259,1.53307,3979100019.0
2005-06-02 10:15:00,1.53318,1.53363,1.53298,1.53342,3778900011.0
2005-06-02 10:30:00,1.53325,1.53361,1.53298,1.5335,4713699999.0
2005-06-02 10:45:00,1.53343,1.53366,1.53277,1.53322,3907199999.0
2005-06-02 11:00:00,1.53328,1.53439,1.53293,1.53425,3394700005.0
2005-06-02 11:15:00,1.53411,1.53425,1.53324,1.53398,4420900029.0
2005-06-02 11:30:00,1.53404,1.53462,1.53402,1.53417,4489000003.0
2005-06-02 11:45:00,1.53432,1.53453,1.53384,1.53404,4441100006.0
2005-06-02 12:00:00,1.53407,1.53441,1.53381,1.5342,4395599984.0
2005-06-02 12:15:00,1.53425,1.53439,1.53296,1.5332,3995200001.0
2005-06-02 12:30:00,1.53325,1.53415,1.53222,1.53408,4701799993.0
2005-06-02 12:45:00,1.53395,1.53424,1.53362,1.53401,4109800017.0
2005-06-02 13:00:00,1.53408,1.53481,1.53387,1.53425,4081400016.0
2005-06-02 13:15:00,1.53423,1.53447,1.53393,1.53413,4190299985.0
2005-06-02 13:30:00,1.5341,1.53475,1.53383,1.53448,4124099987.0
2005-06-02 13:45:00,1.53443,1.5345,1.53405,1.53427,3867700004.0
2005-06-02 14:00:00,1.53435,1.53483,1.53394,1.53438,4259600008.0
2005-06-02 14:15:00,1.5346,1.53473,1.53398,1.53431,4492200027.0
2005-06-02 14:30:00,1.53433,1.53434,1.53359,1.5342,4392100007.0
2005-06-02 14:45:00,1.53433,1.53453,1.53391,1.53422,4120700004.0
2005-06-02 15:00:00,1.53435,1.53455,1.53408,1.53442,3994600008.0
2005-06-02 15:15:00,1.53451,1.53462,1.53414,1.53442,3719300001.0
2005-06-02 15:30:00,1.53425,1.53455,1.53411,1.53417,3623800010.0
2005-06-02 15:45:00,1.53406,1.53436,1.53355,1.53378,4662600010.0
2005-06-02 16:00:00,1.53391,1.5347,1.53372,1.53461,4176100010.0
2005-06-02 16:15:00,1.53434,1.53493,1.53434,1.53493,4114200018.0
2005-06-02 16:30:00,1.53465,1.53526,1.53444,1.5348,3641100003.0
2005-06-02 16:45:00,1.53478,1.535,1.53452,1.53484,3250999999.0
2005-06-02 17:00:00,1.53473,1.53496,1.53439,1.53465,4483800020.0
2005-06-02 17:15:00,1.53463,1.53508,1.53444,1.53506,4521299995.0
2005-06-02 17:30:00,1.53492,1.53558,1.53479,1.53521,4287700002.0
2005-06-02 17:45:00,1.53509,1.53577,1.53495,1.5351,4256399999.0
2005-06-02 18:00:00,1.53512,1.53553,1.53504,1.5354,17382599972.0
2005-06-02 18:15:00,1.5355,1.53558,1.53515,1.53523,14965700038.0
2005-06-02 18:30:00,1.53525,1.53565,1.53485,1.53522,16990100052.0
2005-06-02 18:45:00,1.53522,1.53574,1.53515,1.53548,14542100017.0
2005-06-02 19:00:00,1.5355,1.53588,1.53494,1.53545,13732100039.0
2005-06-02 19:15:00,1.53544,1.53564,1.5352,1.53525,12918000019.0
2005-06-02 19:30:00,1.53555,1.53559,1.53509,1.53535,11106100041.0
2005-06-02 19:45:00,1.53535,1.53576,1.5351,1.53547,11143699997.0
2005-06-02 20:00:00,1.53557,1.53585,1.53538,1.53563,8715100012.0
2005-06-02 20:15:00,1.53552,1.53581,1.53534,1.53534,11794200059.0
2005-06-02 20:30:00,1.5355,1.53582,1.5352,1.53536,11781300034.0
2005-06-02 20:45:00,1.53561,1.53594,1.53519,1.5358,16471499979.0
2005-06-02 21:00:00,1.5356,1.5358,1.53517,1.53535,12412100003.0
2005-06-02 21:15:00,1.53544,1.53567,1.53493,1.53519,13589100032.0
2005-06-02 21:30:00,1.53531,1.53555,1.53503,1.5354,11231400007.0
2005-06-02 21:45:00,1.53525,1.53563,1.53508,1.53539,11504200016.0
2005-06-02 22:00:00,1.5355,1.536,1.53525,1.53575,6555500023.0
2005-06-02 22:15:00,1.53584,1.53614,1.53538,1.53561,6886100010.0
2005-06-02 22:30:00,1.53575,1.53605,1.53522,1.53569,8291000024.0
2005-06-02 22:45:00,1.53557,1.53656,1.5353,1.5353,5732799998.0
2005-06-02 23:00:00,1.53556,1.53632,1.5354,1.5357,5034600015.0
2005-06-02 23:15:00,1.53591,1.53604,1.53529,1.53558,4599399997.0
2005-06-02 23:30:00,1.53561,1.53595,1.53517,1.5357,3195300007.0
2005-06-02 23:45:00,1.53557,1.53612,1.53541,1.53575,3245399998.0
2005-06-03 00:00:00,1.53585,1.53599,1.53531,1.53539,2933699994.0
2005-06-03 00:15:00,1.53549,1.53629,1.5351,1.53558,3481599995.0
2005-06-03 00:30:00,1.53561,1.53596,1.53538,1.5356,3450599991.0
2005-06-03 00:45:00,1.53568,1.53575,1.53531,1.53557,3984400007.0
2005-06-03 01:00:00,1.53557,1.53598,1.53511,1.53549,4034600009.0
2005-06-03 01:15:00,1.53555,1.53587,1.53503,1.53531,3979800019.0
2005-06-03 01:30:00,1.5355,1.53572,1.53519,1.53546,3759100008.0
2005-06-03 01:45:00,1.53558,1.53579,1.53518,1.53547,3276300020.0
2005-06-03 02:00:00,1.53552,1.53579,1.53503,1.53554,4222200018.0
2005-06-03 02:15:00,1.53541,1.53587,1.535,1.53572,4092599999.0
2005-06-03 02:30:00,1.5354,1.5358,1.53514,1.53545,3824000007.0
2005-06-03 02:45:00,1.5354,1.53573,1.53502,1.53547,3029299997.0
2005-06-03 03:00:00,1.53541,1.53599,1.5352,1.5356,3767199996.0
2005-06-03 03:15:00,1.53546,1.53582,1.53524,1.53549,3537499998.0
2005-06-03 03:30:00,1.53597,1.53682,1.53593,1.53674,4195000006.0
2005-06-03 03:45:00,1.53678,1.53693,1.5365,1.53673,3507300009.0
2005-06-03 04:00:00,1.53677,1.53705,1.53639,1.53653,4346100015.0
2005-06-03 04:15:00,1.53656,1.53679,1.53581,1.53595,4473299994.0
2005-06-03 04:30:00,1.53608,1.53669,1.53592,1.5361,3378900005.0
2005-06-03 04:45:00,1.53605,1.53636,1.53573,1.53603,3438200019.0
2005-06-03 05:00:00,1.5361,1.53615,1.53567,1.53588,3529700008.0
2005-06-03 05:15:00,1.53583,1.53627,1.53562,1.53609,2928000009.0
2005-06-03 05:30:00,1.5359,1.53639,1.53562,1.53568,3731200010.0
2005-06-03 05:45:00,1.5362,1.53652,1.53572,1.53632,4548999999.0
2005-06-03 06:00:00,1.53631,1.53674,1.53587,1.53611,5042199986.0
2005-06-03 06:15:00,1.53622,1.53639,1.53588,1.53623,3441800017.0
2005-06-03 06:30:00,1.53614,1.53642,1.53572,1.53591,3163199999.0
2005-06-03 06:45:00,1.53593,1.53644,1.5358,1.53602,4095800001.0
2005-06-03 07:00:00,1.53598,1.53645,1.53587,1.53625,3445099994.0
2005-06-03 07:15:00,1.53637,1.53668,1.53585,1.53627,4036100014.0
2005-06-03 07:30:00,1.53623,1.53683,1.53612,1.53642,2955600005.0
2005-06-03 07:45:00,1.53665,1.53692,1.5362,1.53647,3083199993.0
2005-06-03 08:00:00,1.5366,1.53703,1.53388,1.53406,4237900009.0
2005-06-03 08:15:00,1.53412,1.53515,1.53363,1.53428,3802999998.0
2005-06-03 08:30:00,1.53439,1.53479,1.5334,1.53413,4025499996.0
2005-06-03 08:45:00,1.53417,1.53486,1.5338,1.53452,4145600009.0
2005-06-03 09:00:00,1.53446,1.53487,1.53434,1.53472,3490000000.0
2005-06-03 09:15:00,1.53477,1.53492,1.53409,1.53444,3510700001.0
2005-06-03 09:30:00,1.53456,1.53484,1.53403,1.53462,3774600011.0
2005-06-03 09:45:00,1.53463,1.53479,1.53397,1.53438,4090600022.0
2005-06-03 10:00:00,1.53429,1.53475,1.53408,1.53472,4413300011.0
2005-06-03 10:15:00,1.53467,1.53475,1.53409,1.53448,3625900024.0
2005-06-03 10:30:00,1.53448,1.53471,1.53412,1.53448,4910399999.0
2005-06-03 10:45:00,1.53448,1.53476,1.53426,1.53442,4237600006.0
2005-06-03 11:00:00,1.53459,1.53471,1.53415,1.53463,3920400013.0
2005-06-03 11:15:00,1.5346,1.53468,1.53357,1.53376,4008400001.0
2005-06-03 11:30:00,1.53377,1.53425,1.53362,1.53408,4617600000.0
2005-06-03 11:45:00,1.53402,1.5343,1.5337,1.53416,4446799994.0
2005-06-03 12:00:00,1.53433,1.53527,1.53407,1.53448,3649099999.0
2005-06-03 12:15:00,1.53451,1.53496,1.5342,1.53435,3663999996.0
2005-06-03 12:30:00,1.53432,1.5347,1.53425,1.53463,3489000013.0
2005-06-03 12:45:00,1.53462,1.53473,1.53423,1.53452,4077200009.0
2005-06-03 13:00:00,1.53461,1.53486,1.53438,1.5345,4163999999.0
2005-06-03 13:15:00,1.53459,1.53523,1.53443,1.5352,4214999997.0
2005-06-03 13:30:00,1.5352,1.53531,1.53468,1.53475,3899500003.0
2005-06-03 13:45:00,1.53461,1.53525,1.53446,1.53516,4159300013.0
2005-06-03 14:00:00,1.53529,1.53586,1.53491,1.53566,4226100004.0
2005-06-03 14:15:00,1.53577,1.53642,1.53562,1.53588,3951300003.0
2005-06-03 14:30:00,1.53574,1.53662,1.53471,1.53498,4965099990.0
2005-06-03 14:45:00,1.535,1.53605,1.53473,1.53569,4985099999.0
2005-06-03 15:00:00,1.53565,1.53613,1.53527,1.53572,4636600011.0
2005-06-03 15:15:00,1.53553,1.53592,1.5351,1.53516,3604000011.0
2005-06-03 15:30:00,1.5351,1.53555,1.53501,1.53522,3766399997.0
2005-06-03 15:45:00,1.53525,1.53555,1.535,1.53548,4089100017.0
2005-06-03 16:00:00,1.53572,1.53581,1.5348,1.53514,4551500004.0
2005-06-03 16:15:00,1.53474,1.53539,1.53474,1.53518,3783400011.0
2005-06-03 16:30:00,1.5351,1.53547,1.5348,1.53513,4277900020.0
2005-06-03 16:45:00,1.53505,1.53527,1.53443,1.53449,4417500007.0
2005-06-03 17:00:00,1.53448,1.53482,1.53405,1.53425,4279800022.0
2005-06-03 17:15:00,1.53442,1.53537,1.53412,1.53479,3928600002.0
2005-06-03 17:30:00,1.53448,1.53481,1.53339,1.53382,3927900008.0
2005-06-03 17:45:00,1.5338,1.53395,1.53354,1.53382,3454399994.0
2005-06-03 18:00:00,1.53378,1.53378,1.53312,1.5335,25586800094.0
2005-06-03 18:15:00,1.53321,1.53353,1.53282,1.53338,16970800080.0
2005-06-03 18:30:00,1.53347,1.53391,1.53297,1.53315,19428200035.0
2005-06-03 18:45:00,1.53316,1.53366,1.53279,1.53301,14108400030.0
2005-06-03 19:00:00,1.53295,1.5334,1.53282,1.53306,12382499991.0
2005-06-03 19:15:00,1.53303,1.53325,1.53272,1.5329,12405400028.0
2005-06-03 19:30:00,1.5332,1.53346,1.53261,1.5328,12686300057.0
2005-06-03 19:45:00,1.53272,1.53294,1.53235,1.53248,11358700034.0
2005-06-03 20:00:00,1.53254,1.53312,1.53237,1.53312,8922100019.0
2005-06-03 20:15:00,1.5328,1.53323,1.53226,1.53226,13356900046.0
2005-06-03 20:30:00,1.5326,1.53283,1.53211,1.53241,10735200001.0
2005-06-03 20:45:00,1.53248,1.53271,1.53205,1.5326,13332300013.0
2005-06-03 21:00:00,1.5326,1.53278,1.53202,1.53248,11199799983.0
2005-06-03 21:15:00,1.5325,1.5325,1.53188,1.53222,11683300016.0
2005-06-03 21:30:00,1.5322,1.5328,1.53153,1.53195,10932800017.0
2005-06-03 21:45:00,1.53207,1.53227,1.53167,1.53202,11743900010.0
2005-06-03 22:00:00,1.53202,1.53252,1.53185,1.53196,7098300010.0
2005-06-03 22:15:00,1.53205,1.53264,1.53181,1.53206,7096999995.0
2005-06-03 22:30:00,1.53225,1.5327,1.53152,1.53206,9491500015.0
2005-06-03 22:45:00,1.53235,1.53248,1.5313,1.53153,6215300012.0
2005-06-05 23:00:00,1.53169,1.53253,1.53162,1.53217,5397400021.0
2005-06-05 23:15:00,1.53217,1.53302,1.53183,1.53216,5224300028.0
2005-06-05 23:30:00,1.53209,1.53263,1.53141,1.53235,5007600007.0
2005-06-05 23:45:00,1.53234,1.53297,1.53188,1.53226,4621100021.0
2005-06-06 00:00:00,1.53204,1.5326,1.5319,1.532,2867699992.0
2005-06-06 00:15:00,1.532,1.53239,1.53187,1.53195,3566000005.0
2005-06-06 00:30:00,1.5322,1.53229,1.53187,1.53199,3529000013.0
2005-06-06 00:45:00,1.532,1.53253,1.53185,1.532,4207800012.0
2005-06-06 01:00:00,1.53195,1.53282,1.53189,1.53229,4055399993.0
2005-06-06 01:15:00,1.53225,1.53248,1.53185,1.53226,2931800004.0
2005-06-06 01:30:00,1.53216,1.53244,1.53174,1.53202,3816200011.0
2005-06-06 01:45:00,1.5321,1.53222,1.53183,1.53213,3284699989.0
2005-06-06 02:00:00,1.53201,1.53201,1.53125,1.53175,4129900010.0
2005-06-06 02:15:00,1.5316,1.53195,1.53135,1.53175,3839699989.0
2005-06-06 02:30:00,1.5314,1.53207,1.5314,1.5317,3488600023.0
2005-06-06 02:45:00,1.53167,1.53181,1.53134,1.53144,3091700017.0
2005-06-06 03:00:00,1.53135,1.53189,1.5312,1.53175,3144300013.0
2005-06-06 03:15:00,1.53161,1.53181,1.53125,1.53158,2571900004.0
2005-06-06 03:30:00,1.53136,1.53175,1.53125,1.53165,3775299994.0
2005-06-06 03:45:00,1.53165,1.53182,1.53135,1.53163,2836500016.0
2005-06-06 04:00:00,1.53158,1.53185,1.53111,1.53156,3111500001.0
2005-06-06 04:15:00,1.5315,1.53188,1.53125,1.53147,3475700017.0
2005-06-06 04:30:00,1.53133,1.53183,1.53133,1.53165,2936400010.0
2005-06-06 04:45:00,1.53149,1.53187,1.53134,1.53178,3043599999.0
2005-06-06 05:00:00,1.53173,1.53205,1.53153,1.5317,4364800001.0
2005-06-06 05:15:00,1.53173,1.5319,1.53132,1.53165,2944500008.0
2005-06-06 05:30:00,1.5316,1.53201,1.53139,1.53163,3330500001.0
2005-06-06 05:45:00,1.53172,1.53221,1.53154,1.53195,4426100003.0
2005-06-06 06:00:00,1.53177,1.53229,1.53168,1.53187,4239900002.0
2005-06-06 06:15:00,1.53183,1.53193,1.53128,1.53156,4651299996.0
2005-06-06 06:30:00,1.53147,1.53187,1.53134,1.5316,3923000008.0
2005-06-06 06:45:00,1.53133,1.53161,1.53115,1.53136,4209899989.0
2005-06-06 07:00:00,1.53138,1.53156,1.53089,1.53111,3239600006.0
2005-06-06 07:15:00,1.53096,1.53157,1.53083,1.53142,3328999988.0
2005-06-06 07:30:00,1.53134,1.5316,1.53093,1.53138,3371700006.0
2005-06-06 07:45:00,1.53143,1.53164,1.53092,1.5312,3303200001.0
2005-06-06 08:00:00,1.53102,1.5315,1.53057,1.53128,4268900008.0
2005-06-06 08:15:00,1.53128,1.53142,1.53073,1.53113,2996000001.0
2005-06-06 08:30:00,1.53114,1.53172,1.53093,1.53157,3889500011.0
2005-06-06 08:45:00,1.5318,1.53248,1.53142,1.53191,3469900005.0
2005-06-06 09:00:00,1.53188,1.53203,1.53119,1.53163,3427800011.0
2005-06-06 09:15:00,1.53164,1.53212,1.5315,1.53183,3304200012.0
2005-06-06 09:30:00,1.53186,1.53192,1.53084,1.53102,2988200004.0
2005-06-06 09:45:00,1.53098,1.53148,1.53091,1.5314,4006300013.0
2005-06-06 10:00:00,1.53136,1.53142,1.53094,1.53134,4187400011.0
2005-06-06 10:15:00,1.53128,1.53147,1.5308,1.53094,4073500014.0
2005-06-06 10:30:00,1.5309,1.53143,1.53086,1.5312,4309200010.0
2005-06-06 10:45:00,1.53129,1.53164,1.53052,1.53134,4136399995.0
2005-06-06 11:00:00,1.53143,1.53182,1.53123,1.53175,3655200005.0
2005-06-06 11:15:00,1.53174,1.53187,1.53134,1.53156,4155500000.0
2005-06-06 11:30:00,1.53168,1.53177,1.53111,1.53125,5059100018.0
2005-06-06 11:45:00,1.53121,1.53166,1.53105,1.53132,4282600016.0
2005-06-06 12:00:00,1.53134,1.53175,1.53107,1.5315,4062500005.0
2005-06-06 12:15:00,1.53173,1.53188,1.53121,1.53151,4597500035.0
2005-06-06 12:30:00,1.5315,1.53197,1.53136,1.53171,3586100017.0
2005-06-06 12:45:00,1.53162,1.53194,1.5312,1.53151,3922599996.0
2005-06-06 13:00:00,1.5316,1.53199,1.53129,1.5317,3242000018.0
2005-06-06 13:15:00,1.53161,1.53183,1.53144,1.53157,3902899993.0
2005-06-06 13:30:00,1.53148,1.53169,1.53127,1.53143,4139100015.0
2005-06-06 13:45:00,1.53125,1.53185,1.53125,1.53167,4256199984.0
2005-06-06 14:00:00,1.53179,1.53203,1.5313,1.53149,4271799991.0
2005-06-06 14:15:00,1.53159,1.53222,1.5315,1.53206,4458100011.0
2005-06-06 14:30:00,1.53191,1.53221,1.53142,1.53163,4633700006.0
2005-06-06 14:45:00,1.53175,1.53204,1.53145,1.53167,4094000008.0
2005-06-06 15:00:00,1.53173,1.53217,1.53148,1.53203,3492499992.0
2005-06-06 15:15:00,1.5321,1.53244,1.53191,1.53232,3649500005.0
2005-06-06 15:30:00,1.53232,1.53242,1.53181,1.53213,3511900008.0
2005-06-06 15:45:00,1.5321,1.5325,1.53179,1.53239,3205699988.0
2005-06-06 16:00:00,1.53231,1.5326,1.53187,1.53213,4490100005.0
2005-06-06 16:15:00,1.53177,1.53225,1.53169,1.5322,4402699991.0
2005-06-06 16:30:00,1.532,1.53232,1.53176,1.53225,3218700001.0
2005-06-06 16:45:00,1.53205,1.53252,1.53184,1.53196,4286200017.0
2005-06-06 17:00:00,1.53183,1.53231,1.53174,1.53183,3966799993.0
2005-06-06 17:15:00,1.53215,1.53252,1.53185,1.53241,3585200008.0
2005-06-06 17:30:00,1.53225,1.53256,1.53188,1.53211,3864100016.0
2005-06-06 17:45:00,1.53206,1.53211,1.5316,1.53173,3942799997.0
2005-06-06 18:00:00,1.53192,1.5324,1.53169,1.5322,22145600102.0
2005-06-06 18:15:00,1.53238,1.53256,1.5317,1.5321,15877200024.0
2005-06-06 18:30:00,1.53196,1.5322,1.5314,1.53165,20407800028.0
2005-06-06 18:45:00,1.53165,1.53179,1.53129,1.5315,13016300023.0
2005-06-06 19:00:00,1.53148,1.53156,1.53112,1.53141,12746500049.0
2005-06-06 19:15:00,1.53141,1.53171,1.53107,1.53117,11999800015.0
2005-06-06 19:30:00,1.53133,1.53152,1.53101,1.5314,13460600019.0
2005-06-06 19:45:00,1.53131,1.53176,1.53121,1.53139,12048300040.0
2005-06-06 20:00:00,1.53165,1.53182,1.53136,1.53142,8599800016.0
2005-06-06 20:15:00,1.5315,1.53182,1.53109,1.53124,11891899980.0
2005-06-06 20:30:00,1.5315,1.53204,1.53118,1.53143,14843400015.0
2005-06-06 20:45:00,1.5313,1.53189,1.53122,1.5314,10522399984.0
2005-06-06 21:00:00,1.5316,1.53188,1.53121,1.53172,10698300030.0
2005-06-06 21:15:00,1.53161,1.53174,1.53098,1.53158,11511999993.0
2005-06-06 21:30:00,1.53134,1.53174,1.5312,1.53132,10972599996.0
2005-06-06 21:45:00,1.53138,1.53165,1.53117,1.53144,11838300024.0
2005-06-06 22:00:00,1.5315,1.53164,1.53121,1.53128,6842000019.0
2005-06-06 22:15:00,1.53135,1.53187,1.53106,1.53148,7480100028.0
2005-06-06 22:30:00,1.53122,1.53177,1.5309,1.5314,7963100002.0
2005-06-06 22:45:00,1.53127,1.53161,1.53081,1.53081,5295200006.0
2005-06-06 23:00:00,1.53138,1.53277,1.53033,1.53128,4453700004.0
2005-06-06 23:15:00,1.53108,1.5317,1.53105,1.53122,3351300021.0
2005-06-06 23:30:00,1.53126,1.53168,1.53096,1.53127,3922899993.0
2005-06-06 23:45:00,1.53143,1.53178,1.53112,1.53145,3095000002.0
2005-06-07 00:00:00,1.53145,1.53178,1.53107,1.53139,3424400017.0
2005-06-07 00:15:00,1.53155,1.5318,1.53116,1.5313,3326600007.0
2005-06-07 00:30:00,1.5315,1.53192,1.53129,1.53156,3537200025.0
2005-06-07 00:45:00,1.53145,1.532,1.53142,1.53161,3874200015.0
2005-06-07 01:00:00,1.5316,1.53209,1.5314,1.53199,3836699988.0
2005-06-07 01:15:00,1.53185,1.53223,1.53138,1.53171,3090000016.0
2005-06-07 01:30:00,1.5319,1.53222,1.5315,1.53207,3866200010.0
2005-06-07 01:45:00,1.5319,1.53212,1.5315,1.53165,3032899990.0
2005-06-07 02:00:00,1.53171,1.53192,1.53122,1.53175,4681600019.0
2005-06-07 02:15:00,1.53175,1.53196,1.53112,1.53157,3628000001.0
2005-06-07 02:30:00,1.53126,1.53155,1.53105,1.53139,3307700001.0
2005-06-07 02:45:00,1.53157,1.53165,1.53104,1.5312,3528100009.0
2005-06-07 03:00:00,1.5312,1.53172,1.53096,1.53135,4016900005.0
2005-06-07 03:15:00,1.53148,1.53162,1.531,1.53126,2923399997.0
2005-06-07 03:30:00,1.53115,1.53151,1.53096,1.53128,3676000004.0
2005-06-07 03:45:00,1.53128,1.5314,1.53102,1.53128,3655199998.0
2005-06-07 04:00:00,1.53133,1.53166,1.53097,1.53131,3182200007.0
2005-06-07 04:15:00,1.53145,1.5316,1.53104,1.53137,4069899997.0
2005-06-07 04:30:00,1.53118,1.53144,1.53102,1.53125,3389300017.0
2005-06-07 04:45:00,1.53102,1.53175,1.53098,1.53141,3451200002.0
2005-06-07 05:00:00,1.5314,1.53169,1.53108,1.53152,3416800005.0
2005-06-07 05:15:00,1.53158,1.53189,1.53133,1.53165,2665300003.0
2005-06-07 05:30:00,1.5315,1.53202,1.53105,1.53155,2829700015.0
2005-06-07 05:45:00,1.53152,1.53204,1.53131,1.5315,4862099995.0
2005-06-07 06:00:00,1.5315,1.53185,1.53116,1.53138,4162900001.0
2005-06-07 06:15:00,1.53136,1.53176,1.53111,1.53155,4931700003.0
2005-06-07 06:30:00,1.53147,1.53196,1.53125,1.53141,3471000023.0
2005-06-07 06:45:00,1.53145,1.53175,1.53121,1.53143,3462900009.0
2005-06-07 07:00:00,1.53147,1.53171,1.53109,1.53128,3288500017.0
2005-06-07 07:15:00,1.53122,1.53178,1.53114,1.53168,3270199997.0
2005-06-07 07:30:00,1.5316,1.53197,1.5315,1.53173,3729000000.0
2005-06-07 07:45:00,1.53178,1.53194,1.5314,1.5317,3691199992.0
2005-06-07 08:00:00,1.53169,1.53222,1.53142,1.5318,3760300007.0
2005-06-07 08:15:00,1.53189,1.53224,1.53162,1.53184,3335500022.0
2005-06-07 08:30:00,1.53164,1.53205,1.5314,1.53177,3944100016.0
2005-06-07 08:45:00,1.53175,1.53188,1.53136,1.53159,3333999999.0
2005-06-07 09:00:00,1.53145,1.53161,1.53086,1.53091,3918600010.0
2005-06-07 09:15:00,1.531,1.53121,1.5301,1.53052,4028400000.0
2005-06-07 09:30:00,1.53055,1.53062,1.53006,1.53006,3557000014.0
2005-06-07 09:45:00,1.53035,1.5304,1.5299,1.52997,3976600004.0
2005-06-07 10:00:00,1.53012,1.53075,1.52993,1.53045,4361100016.0
2005-06-07 10:15:00,1.53044,1.53073,1.53027,1.53027,4318800001.0
2005-06-07 10:30:00,1.53033,1.53049,1.52997,1.53025,4480000014.0
2005-06-07 10:45:00,1.5303,1.5305,1.53006,1.53019,4128300014.0
2005-06-07 11:00:00,1.53042,1.53097,1.53004,1.53084,3491700011.0
2005-06-07 11:15:00,1.5307,1.53114,1.53054,1.53068,4693300001.0
2005-06-07 11:30:00,1.53071,1.53145,1.53003,1.53013,5091700008.0
2005-06-07 11:45:00,1.53013,1.53054,1.52997,1.53032,4439100000.0
2005-06-07 12:00:00,1.53033,1.53042,1.52988,1.53002,4367600007.0
2005-06-07 12:15:00,1.53007,1.53075,1.53,1.53025,3724200020.0
2005-06-07 12:30:00,1.53032,1.5305,1.53001,1.53035,3541799999.0
2005-06-07 12:45:00,1.53031,1.53041,1.52974,1.52998,3719200016.0
2005-06-07 13:00:00,1.53001,1.53047,1.52972,1.53033,3692800022.0
2005-06-07 13:15:00,1.53023,1.53072,1.5302,1.53063,4172500019.0
2005-06-07 13:30:00,1.53059,1.53063,1.53015,1.53041,4431200022.0
2005-06-07 13:45:00,1.53041,1.53062,1.52992,1.53009,3867700022.0
2005-06-07 14:00:00,1.53005,1.53026,1.52956,1.53007,4055100005.0
2005-06-07 14:15:00,1.53013,1.53062,1.52978,1.53062,3772100004.0
2005-06-07 14:30:00,1.53045,1.53066,1.52993,1.53017,4842900012.0
2005-06-07 14:45:00,1.53019,1.53029,1.52972,1.53009,3296500003.0
2005-06-07 15:00:00,1.53027,1.53033,1.52968,1.52982,3517100010.0
2005-06-07 15:15:00,1.53005,1.53006,1.52936,1.52964,4576700020.0
2005-06-07 15:30:00,1.52975,1.52999,1.52936,1.52952,3427400011.0
2005-06-07 15:45:00,1.52952,1.52968,1.52916,1.52958,3936100020.0
2005-06-07 16:00:00,1.52942,1.53081,1.52926,1.53077,4103000003.0
2005-06-07 16:15:00,1.53042,1.5312,1.53042,1.53102,4485299982.0
2005-06-07 16:30:00,1.53092,1.53123,1.53076,1.53118,4091200016.0
2005-06-07 16:45:00,1.53117,1.53117,1.53043,1.53063,4085200008.0
2005-06-07 17:00:00,1.53061,1.53081,1.53034,1.53061,3762500016.0
2005-06-07 17:15:00,1.53053,1.53074,1.53013,1.53065,3410100009.0
2005-06-07 17:30:00,1.53041,1.53066,1.52997,1.53024,3766100014.0
2005-06-07 17:45:00,1.53014,1.53033,1.5298,1.53017,3692699994.0
2005-06-07 18:00:00,1.53008,1.53022,1.52979,1.5299,21572899987.0
2005-06-07 18:15:00,1.5301,1.53044,1.52984,1.53012,18505400023.0
2005-06-07 18:30:00,1.53004,1.53033,1.52984,1.53,19536100035.0
2005-06-07 18:45:00,1.53007,1.53072,1.52987,1.53031,14211600026.0
2005-06-07 19:00:00,1.53037,1.53089,1.5302,1.53055,12578700004.0
2005-06-07 19:15:00,1.53055,1.53089,1.53014,1.53037,12358700032.0
2005-06-07 19:30:00,1.5305,1.53081,1.53016,1.5306,12652800007.0
2005-06-07 19:45:00,1.53058,1.53079,1.53034,1.53076,11554500027.0
2005-06-07 20:00:00,1.53083,1.53142,1.53052,1.53123,8502100037.0
2005-06-07 20:15:00,1.53112,1.5316,1.53072,1.53072,12434800015.0
2005-06-07 20:30:00,1.531,1.5314,1.53048,1.53057,12685700062.0
2005-06-07 20:45:00,1.53062,1.53135,1.53061,1.5309,13667100009.0
2005-06-07 21:00:00,1.531,1.53129,1.53053,1.53094,11938199989.0
2005-06-07 21:15:00,1.53094,1.5312,1.53048,1.53078,16291999999.0
2005-06-07 21:30:00,1.53077,1.53084,1.5302,1.53041,10636100016.0
2005-06-07 21:45:00,1.53037,1.53047,1.52982,1.5299,11134000048.0
2005-06-07 22:00:00,1.53,1.53011,1.52956,1.52981,6721500008.0
2005-06-07 22:15:00,1.52975,1.53013,1.52943,1.5298,6817099992.0
2005-06-07 22:30:00,1.5296,1.53009,1.52929,1.52984,8637800011.0
2005-06-07 22:45:00,1.52967,1.53018,1.52932,1.52983,5289000012.0
2005-06-07 23:00:00,1.52967,1.5303,1.52937,1.53017,4211500002.0
2005-06-07 23:15:00,1.52983,1.53039,1.5297,1.53012,3905200008.0
2005-06-07 23:30:00,1.53015,1.5304,1.5298,1.53015,4077499998.0
2005-06-07 23:45:00,1.53045,1.53055,1.52982,1.52999,2653300003.0
2005-06-08 00:00:00,1.53,1.53047,1.52957,1.52979,2984300020.0
2005-06-08 00:15:00,1.5299,1.53031,1.52964,1.5299,3398400009.0
2005-06-08 00:30:00,1.52999,1.53032,1.52976,1.52991,3167000005.0
2005-06-08 00:45:00,1.52988,1.5306,1.5298,1.53,3780499994.0
2005-06-08 01:00:00,1.53008,1.53012,1.52934,1.52974,4138900016.0
2005-06-08 01:15:00,1.52973,1.53009,1.52913,1.52951,2404100001.0
2005-06-08 01:30:00,1.52971,1.53035,1.52951,1.5301,3301200007.0
2005-06-08 01:45:00,1.5301,1.53052,1.52986,1.53005,3518099998.0
2005-06-08 02:00:00,1.53006,1.53021,1.52965,1.52987,3488300006.0
2005-06-08 02:15:00,1.5298,1.53013,1.52941,1.52986,4031199994.0
2005-06-08 02:30:00,1.52969,1.52992,1.52927,1.52958,3179700020.0
2005-06-08 02:45:00,1.52952,1.5302,1.52936,1.52987,3307700005.0
2005-06-08 03:00:00,1.52987,1.53032,1.52965,1.5301,5048200020.0
2005-06-08 03:15:00,1.53003,1.53033,1.52964,1.52981,3060600004.0
2005-06-08 03:30:00,1.52978,1.5303,1.52965,1.53003,3342900009.0
2005-06-08 03:45:00,1.53005,1.53009,1.52948,1.5299,3984300013.0
2005-06-08 04:00:00,1.52991,1.53017,1.52949,1.52983,3663300009.0
2005-06-08 04:15:00,1.52988,1.53,1.52935,1.52957,4125499998.0
2005-06-08 04:30:00,1.52955,1.53006,1.52938,1.5298,3110200008.0
2005-06-08 04:45:00,1.52964,1.53016,1.52958,1.53,2940299995.0
2005-06-08 05:00:00,1.53006,1.53062,1.52982,1.53032,4066900015.0
2005-06-08 05:15:00,1.53025,1.53051,1.52984,1.53025,4436099989.0
2005-06-08 05:30:00,1.53055,1.53062,1.52984,1.53019,3753500017.0
2005-06-08 05:45:00,1.53018,1.53125,1.53011,1.53021,4432300000.0
2005-06-08 06:00:00,1.5302,1.5308,1.53011,1.53073,4868200002.0
2005-06-08 06:15:00,1.53042,1.53114,1.53016,1.53047,3824600007.0
2005-06-08 06:30:00,1.5305,1.53101,1.53033,1.53081,3598200005.0
2005-06-08 06:45:00,1.53086,1.53099,1.53041,1.53075,4922300019.0
2005-06-08 07:00:00,1.53067,1.53145,1.53062,1.5314,3573699998.0
2005-06-08 07:15:00,1.53145,1.53149,1.52989,1.53001,3618600006.0
2005-06-08 07:30:00,1.52997,1.53097,1.52997,1.53069,3574200007.0
2005-06-08 07:45:00,1.53075,1.53107,1.5302,1.5309,4207399994.0
2005-06-08 08:00:00,1.53056,1.53109,1.53054,1.53088,3535700003.0
2005-06-08 08:15:00,1.5309,1.53113,1.53055,1.53107,3478700007.0
2005-06-08 08:30:00,1.53097,1.53148,1.53092,1.53121,4137700018.0
2005-06-08 08:45:00,1.53113,1.53122,1.53053,1.5306,3728400004.0
2005-06-08 09:00:00,1.53067,1.53152,1.53035,1.53123,3383000016.0
2005-06-08 09:15:00,1.53127,1.53153,1.53105,1.53142,3969299994.0
2005-06-08 09:30:00,1.53142,1.53155,1.53116,1.53133,3229300003.0
2005-06-08 09:45:00,1.5314,1.53214,1.53122,1.53203,3536000002.0
2005-06-08 10:00:00,1.5319,1.53242,1.53167,1.53222,3886200007.0
2005-06-08 10:15:00,1.53229,1.53269,1.53215,1.53255,3932399992.0
2005-06-08 10:30:00,1.53257,1.53347,1.53257,1.53303,4355800007.0
2005-06-08 10:45:00,1.53309,1.53329,1.53272,1.53282,4060800030.0
2005-06-08 11:00:00,1.53298,1.53342,1.53272,1.53295,4060100014.0
2005-06-08 11:15:00,1.53298,1.53325,1.53264,1.53298,3820900008.0
2005-06-08 11:30:00,1.53289,1.53322,1.53265,1.533,4479700017.0
2005-06-08 11:45:00,1.53308,1.53323,1.53273,1.53296,5217600014.0
2005-06-08 12:00:00,1.53305,1.53313,1.53219,1.53232,3895400023.0
2005-06-08 12:15:00,1.53232,1.53275,1.53211,1.53255,3482100002.0
2005-06-08 12:30:00,1.53258,1.53277,1.53236,1.53254,3529200007.0
2005-06-08 12:45:00,1.53254,1.53281,1.53224,1.53254,4019300012.0
2005-06-08 13:00:00,1.53252,1.53282,1.53223,1.5326,2861100002.0
2005-06-08 13:15:00,1.53261,1.53284,1.53236,1.53273,4033699994.0
2005-06-08 13:30:00,1.53261,1.53275,1.53221,1.5326,3679300013.0
2005-06-08 13:45:00,1.53258,1.53336,1.53253,1.53328,3770500015.0
2005-06-08 14:00:00,1.53321,1.53353,1.53281,1.53329,4592600008.0
2005-06-08 14:15:00,1.53327,1.53363,1.53309,1.53363,4461800011.0
2005-06-08 14:30:00,1.53357,1.53365,1.53291,1.53335,4608800018.0
2005-06-08 14:45:00,1.53333,1.5335,1.53304,1.5335,3454699995.0
2005-06-08 15:00:00,1.5334,1.5337,1.53304,1.5335,3836499986.0
2005-06-08 15:15:00,1.5335,1.5339,1.5334,1.5337,2941899961.0
2005-06-08 15:30:00,1.5335,1.5337,1.5333,1.5333,2941899961.0
2005-06-08 15:45:00,1.5334,1.5335,1.5332,1.5334,2715599964.0
2005-06-08 16:00:00,1.5335,1.5335,1.53311,1.5335,2467699975.0
2005-06-08 16:15:00,1.5335,1.53443,1.53307,1.53429,5126800016.0
2005-06-08 16:30:00,1.53398,1.5344,1.53371,1.53404,3568800014.0
2005-06-08 16:45:00,1.5341,1.53414,1.53349,1.53392,4118800002.0
2005-06-08 17:00:00,1.53382,1.53399,1.53339,1.53349,4148699994.0
2005-06-08 17:15:00,1.53365,1.53433,1.53338,1.53413,3652900015.0
2005-06-08 17:30:00,1.53379,1.53411,1.53344,1.53402,4364500005.0
2005-06-08 17:45:00,1.53396,1.53458,1.53386,1.5345,4377600005.0
2005-06-08 18:00:00,1.53449,1.5347,1.53423,1.5345,27225299983.0
2005-06-08 18:15:00,1.5345,1.535,1.53425,1.5349,18540200034.0
2005-06-08 18:30:00,1.53475,1.53657,1.53464,1.53636,18633100031.0
2005-06-08 18:45:00,1.53629,1.53629,1.53561,1.53592,14667800018.0
2005-06-08 19:00:00,1.53588,1.53633,1.53562,1.53627,12681900042.0
2005-06-08 19:15:00,1.53634,1.53668,1.53584,1.53601,12513900004.0
2005-06-08 19:30:00,1.536,1.53659,1.53524,1.53534,12113300011.0
2005-06-08 19:45:00,1.53525,1.53553,1.53504,1.53517,11655700008.0
2005-06-08 20:00:00,1.53532,1.5355,1.53494,1.53518,8778999994.0
2005-06-08 20:15:00,1.5352,1.53533,1.53487,1.53487,12579200027.0
2005-06-08 20:30:00,1.535,1.53543,1.53456,1.53486,11712300045.0
2005-06-08 20:45:00,1.53487,1.53518,1.5345,1.5347,18523100085.0
2005-06-08 21:00:00,1.5347,1.53501,1.53437,1.53491,13246000053.0
2005-06-08 21:15:00,1.53491,1.53508,1.53404,1.53442,14467600022.0
2005-06-08 21:30:00,1.53441,1.53479,1.53356,1.53442,11059400029.0
2005-06-08 21:45:00,1.53438,1.53481,1.53413,1.5346,11741400007.0
2005-06-08 22:00:00,1.5346,1.53481,1.53409,1.53442,7304600028.0
2005-06-08 22:15:00,1.53437,1.53503,1.53419,1.5348,6670799993.0
2005-06-08 22:30:00,1.53461,1.5353,1.53427,1.53456,7559100010.0
2005-06-08 22:45:00,1.53456,1.53507,1.53433,1.5344,5546700009.0
2005-06-08 23:00:00,1.53466,1.53535,1.53432,1.53503,4307900005.0
2005-06-08 23:15:00,1.53502,1.53532,1.53461,1.53472,4864300004.0
2005-06-08 23:30:00,1.53482,1.5349,1.5342,1.53444,3522500003.0
2005-06-08 23:45:00,1.53437,1.53493,1.53413,1.53455,2446499992.0
2005-06-09 00:00:00,1.53447,1.53484,1.53416,1.5344,2698200007.0
2005-06-09 00:15:00,1.5343,1.53493,1.53416,1.53443,3729999998.0
2005-06-09 00:30:00,1.53437,1.5349,1.53413,1.53448,4075100009.0
2005-06-09 00:45:00,1.53437,1.53487,1.53398,1.53436,4055300026.0
2005-06-09 01:00:00,1.53438,1.53475,1.53416,1.53445,3893199989.0
2005-06-09 01:15:00,1.5344,1.53484,1.53393,1.53418,3220900019.0
2005-06-09 01:30:00,1.53429,1.5346,1.53366,1.53435,3417400015.0
2005-06-09 01:45:00,1.53435,1.53477,1.5339,1.53445,2711999999.0
2005-06-09 02:00:00,1.53453,1.53471,1.53391,1.53433,4044599995.0
2005-06-09 02:15:00,1.53426,1.53442,1.53385,1.53415,4248099993.0
2005-06-09 02:30:00,1.53383,1.53451,1.53383,1.53419,3214300011.0
2005-06-09 02:45:00,1.53427,1.53459,1.53382,1.53425,3511599994.0
2005-06-09 03:00:00,1.53438,1.53468,1.53396,1.53456,3903100018.0
2005-06-09 03:15:00,1.53435,1.53486,1.53413,1.5344,3484700007.0
2005-06-09 03:30:00,1.53426,1.53458,1.53404,1.53444,3661600012.0
2005-06-09 03:45:00,1.53454,1.53464,1.53415,1.5343,3109500009.0
2005-06-09 04:00:00,1.53436,1.53478,1.53392,1.53405,3943500006.0
2005-06-09 04:15:00,1.53406,1.53446,1.53366,1.53383,4036400007.0
2005-06-09 04:30:00,1.53369,1.53415,1.53355,1.53401,3163700028.0
2005-06-09 04:45:00,1.53372,1.53395,1.53351,1.5336,3272400009.0
2005-06-09 05:00:00,1.53365,1.53406,1.5333,1.5335,3723700005.0
2005-06-09 05:15:00,1.53348,1.53422,1.53335,1.53399,3660599986.0
2005-06-09 05:30:00,1.53383,1.53407,1.53322,1.53376,3013300001.0
2005-06-09 05:45:00,1.53379,1.53448,1.53358,1.53387,4335700006.0
2005-06-09 06:00:00,1.53378,1.5344,1.53362,1.53403,4510300022.0
2005-06-09 06:15:00,1.53401,1.53434,1.53354,1.53393,3665000013.0
2005-06-09 06:30:00,1.53376,1.53423,1.53338,1.53377,3582000010.0
2005-06-09 06:45:00,1.53376,1.53404,1.53343,1.53363,3905700009.0
2005-06-09 07:00:00,1.53368,1.53375,1.53327,1.53341,3296700009.0
2005-06-09 07:15:00,1.53353,1.53364,1.53319,1.53333,4174700030.0
2005-06-09 07:30:00,1.53333,1.53354,1.53312,1.53336,3644500001.0
2005-06-09 07:45:00,1.53347,1.53362,1.53319,1.53333,3182100005.0
2005-06-09 08:00:00,1.53341,1.5336,1.53303,1.5332,3738200002.0
2005-06-09 08:15:00,1.53323,1.53326,1.53275,1.53316,3647700008.0
2005-06-09 08:30:00,1.53297,1.53319,1.5323,1.53234,3695699987.0
2005-06-09 08:45:00,1.53248,1.53263,1.53217,1.53261,3133100018.0
2005-06-09 09:00:00,1.53243,1.53271,1.53222,1.53248,3391699997.0
2005-06-09 09:15:00,1.5326,1.53315,1.53242,1.53271,3664000010.0
2005-06-09 09:30:00,1.53287,1.53312,1.53228,1.53283,4271099993.0
2005-06-09 09:45:00,1.53305,1.53314,1.53254,1.5328,3385800005.0
2005-06-09 10:00:00,1.53281,1.53348,1.53232,1.53238,3926500012.0
2005-06-09 10:15:00,1.53237,1.53239,1.53129,1.53149,3724800000.0
2005-06-09 10:30:00,1.5316,1.53233,1.53139,1.53217,4058800018.0
2005-06-09 10:45:00,1.53231,1.53235,1.53163,1.53225,3984600006.0
2005-06-09 11:00:00,1.53227,1.53251,1.53177,1.53245,4107900003.0
2005-06-09 11:15:00,1.5324,1.53354,1.53221,1.53319,4199099998.0
2005-06-09 11:30:00,1.53311,1.5336,1.53305,1.53327,5148100004.0
2005-06-09 11:45:00,1.53302,1.53345,1.53291,1.53327,4645700009.0
2005-06-09 12:00:00,1.53344,1.53365,1.5331,1.53357,3797100006.0
2005-06-09 12:15:00,1.53355,1.53418,1.53314,1.53393,3836700008.0
2005-06-09 12:30:00,1.53413,1.53442,1.53359,1.5339,3605399990.0
2005-06-09 12:45:00,1.53389,1.53458,1.53349,1.53427,4555800013.0
2005-06-09 13:00:00,1.53415,1.5344,1.53331,1.53364,5483000024.0
2005-06-09 13:15:00,1.53368,1.53434,1.5333,1.53421,4045500014.0
2005-06-09 13:30:00,1.53428,1.53433,1.53325,1.53368,4056000016.0
2005-06-09 13:45:00,1.53363,1.53378,1.53315,1.5336,3801800008.0
2005-06-09 14:00:00,1.53361,1.53422,1.53328,1.53392,4032000021.0
2005-06-09 14:15:00,1.53402,1.53456,1.53391,1.53443,4153500006.0
2005-06-09 14:30:00,1.53443,1.53457,1.53402,1.53435,4578000013.0
2005-06-09 14:45:00,1.53445,1.53486,1.53424,1.53439,3340400014.0
2005-06-09 15:00:00,1.53443,1.53459,1.53391,1.53408,3793300006.0
2005-06-09 15:15:00,1.53397,1.53442,1.53391,1.53417,4003399998.0
2005-06-09 15:30:00,1.53435,1.53469,1.53346,1.53359,3427000009.0
2005-06-09 15:45:00,1.53351,1.53374,1.53293,1.53305,3792600000.0
2005-06-09 16:00:00,1.5331,1.53355,1.53278,1.53313,4285700012.0
2005-06-09 16:15:00,1.53303,1.53349,1.53276,1.53349,3892500003.0
2005-06-09 16:30:00,1.53314,1.53371,1.53311,1.53342,4397800003.0
2005-06-09 16:45:00,1.53328,1.53347,1.53281,1.53296,4153000029.0
2005-06-09 17:00:00,1.53298,1.53323,1.53258,1.53268,4430700012.0
2005-06-09 17:15:00,1.5327,1.53289,1.53205,1.5326,3415400012.0
2005-06-09 17:30:00,1.53255,1.53313,1.53226,1.53298,4158800022.0
2005-06-09 17:45:00,1.533,1.53321,1.53265,1.53282,3549599999.0
2005-06-09 18:00:00,1.53288,1.5334,1.53277,1.5332,20245700062.0
2005-06-09 18:15:00,1.53303,1.5334,1.53288,1.53302,18839000095.0
2005-06-09 18:30:00,1.53296,1.5337,1.53287,1.53335,20381800063.0
2005-06-09 18:45:00,1.53315,1.53335,1.53234,1.53258,13650900010.0
2005-06-09 19:00:00,1.53261,1.53309,1.53213,1.5328,13160499979.0
2005-06-09 19:15:00,1.53283,1.53318,1.53252,1.53285,12797100034.0
2005-06-09 19:30:00,1.53295,1.53317,1.5325,1.53295,14064000036.0
2005-06-09 19:45:00,1.53305,1.53328,1.53244,1.53318,11395100023.0
2005-06-09 20:00:00,1.53323,1.53361,1.53277,1.53328,8782799999.0
2005-06-09 20:15:00,1.5332,1.5335,1.53235,1.53302,12899700022.0
2005-06-09 20:30:00,1.5334,1.53357,1.53292,1.53329,11578400016.0
2005-06-09 20:45:00,1.53355,1.53382,1.53315,1.5335,15784000020.0
2005-06-09 21:00:00,1.5335,1.53378,1.53258,1.53368,11165400023.0
2005-06-09 21:15:00,1.53369,1.5341,1.53291,1.5338,15079100002.0
2005-06-09 21:30:00,1.53359,1.53393,1.53312,1.5335,10706699989.0
2005-06-09 21:45:00,1.53344,1.53365,1.53288,1.53295,11485200040.0
2005-06-09 22:00:00,1.53328,1.53393,1.53319,1.5337,6848000012.0
2005-06-09 22:15:00,1.53365,1.53414,1.53353,1.534,6882500028.0
2005-06-09 22:30:00,1.53398,1.53426,1.53326,1.5339,8320999997.0
2005-06-09 22:45:00,1.53387,1.53405,1.53298,1.53337,5253399983.0
2005-06-09 23:00:00,1.53342,1.53397,1.53305,1.53371,4875100018.0
2005-06-09 23:15:00,1.5336,1.53398,1.53323,1.53392,4279500009.0
2005-06-09 23:30:00,1.53387,1.53395,1.53264,1.53289,3599200019.0
2005-06-09 23:45:00,1.53347,1.53367,1.53309,1.53358,2724499998.0
2005-06-10 00:00:00,1.53365,1.53392,1.53267,1.53274,3390500007.0
2005-06-10 00:15:00,1.53277,1.53378,1.53276,1.5337,2761599995.0
2005-06-10 00:30:00,1.53319,1.53378,1.53251,1.53368,3241199999.0
2005-06-10 00:45:00,1.53382,1.53383,1.53327,1.53366,3357600013.0
2005-06-10 01:00:00,1.5335,1.53384,1.533,1.53357,3480500016.0
2005-06-10 01:15:00,1.53348,1.53365,1.53301,1.53341,2979800016.0
2005-06-10 01:30:00,1.5336,1.53372,1.5329,1.53365,3978099999.0
2005-06-10 01:45:00,1.53345,1.53368,1.53308,1.53365,3875800003.0
2005-06-10 02:00:00,1.53323,1.53386,1.53317,1.53385,3986700003.0
2005-06-10 02:15:00,1.53373,1.53421,1.53333,1.53415,3612100013.0
2005-06-10 02:30:00,1.534,1.53422,1.53356,1.53405,2606400005.0
2005-06-10 02:45:00,1.53401,1.5341,1.53374,1.5339,3497799994.0
2005-06-10 03:00:00,1.5338,1.53406,1.53358,1.5339,3068500017.0
2005-06-10 03:15:00,1.53365,1.53383,1.53336,1.5337,2245599996.0
2005-06-10 03:30:00,1.53351,1.53385,1.53295,1.53365,3265900012.0
2005-06-10 03:45:00,1.53371,1.53389,1.53316,1.53357,3509800001.0
2005-06-10 04:00:00,1.5334,1.53352,1.53306,1.53339,3956000003.0
2005-06-10 04:15:00,1.53333,1.5338,1.53291,1.53357,3852400006.0
2005-06-10 04:30:00,1.53364,1.53382,1.53339,1.53374,3041100000.0
2005-06-10 04:45:00,1.53326,1.53407,1.53326,1.53382,4015300003.0
2005-06-10 05:00:00,1.53374,1.53397,1.53321,1.5338,3636100016.0
2005-06-10 05:15:00,1.53364,1.53385,1.53335,1.53373,3702300028.0
2005-06-10 05:30:00,1.5336,1.53405,1.53318,1.53384,3044099998.0
2005-06-10 05:45:00,1.53373,1.53402,1.53322,1.5338,4503099997.0
2005-06-10 06:00:00,1.53384,1.53384,1.53313,1.5332,4148599993.0
2005-06-10 06:15:00,1.53323,1.53324,1.53259,1.53315,3853600005.0
2005-06-10 06:30:00,1.53307,1.5331,1.53241,1.53303,3000300022.0
2005-06-10 06:45:00,1.53288,1.53335,1.53228,1.53315,2975000004.0
2005-06-10 07:00:00,1.53298,1.53335,1.53266,1.53295,4045000006.0
2005-06-10 07:15:00,1.53254,1.53317,1.53238,1.53307,4594900030.0
2005-06-10 07:30:00,1.533,1.53351,1.53211,1.53331,3866499995.0
2005-06-10 07:45:00,1.53345,1.53355,1.53312,1.53336,3042699998.0
2005-06-10 08:00:00,1.53339,1.53355,1.53275,1.53326,3520600007.0
2005-06-10 08:15:00,1.53332,1.53341,1.53275,1.53341,3941699994.0
2005-06-10 08:30:00,1.53328,1.53338,1.53262,1.53325,3326199998.0
2005-06-10 08:45:00,1.53313,1.53322,1.53255,1.53273,3385400013.0
2005-06-10 09:00:00,1.5327,1.53323,1.5326,1.53312,3041800003.0
2005-06-10 09:15:00,1.53303,1.5333,1.53298,1.5332,2825500052.0
2005-06-10 09:30:00,1.5333,1.5333,1.5332,1.5332,2527200081.0
2005-06-10 09:45:00,1.5333,1.5334,1.5328,1.5328,3369600108.0
2005-06-10 10:00:00,1.533,1.5332,1.5326,1.5332,1965600063.0
2005-06-10 10:15:00,1.5333,1.53333,1.53272,1.53295,1399900024.0
2005-06-10 10:30:00,1.53293,1.53341,1.53238,1.53309,5399300022.0
2005-06-10 10:45:00,1.5333,1.53347,1.53251,1.53297,4359600028.0
2005-06-10 11:00:00,1.53313,1.53324,1.53245,1.53286,3673299999.0
2005-06-10 11:15:00,1.53275,1.53304,1.53255,1.53288,4056500011.0
2005-06-10 11:30:00,1.53277,1.5331,1.53254,1.5328,4488900009.0
2005-06-10 11:45:00,1.53286,1.53346,1.53242,1.5333,4802599999.0
2005-06-10 12:00:00,1.53337,1.53364,1.53305,1.53332,4242399990.0
2005-06-10 12:15:00,1.53338,1.53342,1.5329,1.53325,4001700007.0
2005-06-10 12:30:00,1.53328,1.53338,1.5329,1.53323,4368700005.0
2005-06-10 12:45:00,1.53317,1.53334,1.53263,1.53271,4510099991.0
2005-06-10 13:00:00,1.53281,1.53329,1.53271,1.5331,3570799994.0
2005-06-10 13:15:00,1.53299,1.53323,1.53267,1.53278,4532700008.0
2005-06-10 13:30:00,1.533,1.53387,1.53285,1.53387,4134600001.0
2005-06-10 13:45:00,1.53395,1.53537,1.5339,1.5348,4157200007.0
2005-06-10 14:00:00,1.53478,1.53488,1.53429,1.53441,4550499991.0
2005-06-10 14:15:00,1.53456,1.53563,1.53436,1.53547,4627999994.0
2005-06-10 14:30:00,1.53538,1.53569,1.53364,1.53463,4946000013.0
2005-06-10 14:45:00,1.53472,1.535,1.53433,1.5345,3962099996.0
2005-06-10 15:00:00,1.53464,1.53522,1.53437,1.53495,4819600010.0
2005-06-10 15:15:00,1.53483,1.53517,1.5346,1.53506,3413899999.0
2005-06-10 15:30:00,1.53491,1.53521,1.53452,1.53483,3806999994.0
2005-06-10 15:45:00,1.53484,1.53546,1.5345,1.535,4377099989.0
2005-06-10 16:00:00,1.5351,1.53531,1.53437,1.53505,3910500004.0
2005-06-10 16:15:00,1.535,1.53625,1.5348,1.5359,4958100019.0
2005-06-10 16:30:00,1.53548,1.53619,1.53544,1.53597,3968900006.0
2005-06-10 16:45:00,1.53604,1.53629,1.53552,1.53605,4627700006.0
2005-06-10 17:00:00,1.53594,1.53652,1.53564,1.53641,4879500011.0
2005-06-10 17:15:00,1.5365,1.53838,1.53638,1.53835,4558500024.0
2005-06-10 17:30:00,1.5382,1.5389,1.53777,1.53866,4557800017.0
2005-06-10 17:45:00,1.53856,1.53875,1.53806,1.53851,4474200016.0
2005-06-10 18:00:00,1.53854,1.53915,1.5383,1.5387,23899600068.0
2005-06-10 18:15:00,1.5388,1.53884,1.5381,1.5386,18105100010.0
2005-06-10 18:30:00,1.53858,1.53872,1.538,1.53816,20590900075.0
2005-06-10 18:45:00,1.53832,1.53897,1.53793,1.5389,14180799999.0
2005-06-10 19:00:00,1.53887,1.53909,1.53842,1.53875,11751100057.0
2005-06-10 19:15:00,1.53873,1.5389,1.5378,1.53786,12882200021.0
2005-06-10 19:30:00,1.53807,1.53818,1.53738,1.5379,13998200043.0
2005-06-10 19:45:00,1.53793,1.53793,1.53717,1.5376,11373300013.0
2005-06-10 20:00:00,1.53772,1.53772,1.53655,1.5374,9562600021.0
2005-06-10 20:15:00,1.5374,1.53754,1.53696,1.53713,12208700006.0
2005-06-10 20:30:00,1.5373,1.53742,1.53677,1.53702,10700600024.0
2005-06-10 20:45:00,1.53675,1.5372,1.53646,1.537,17326000058.0
2005-06-10 21:00:00,1.537,1.53716,1.53675,1.53703,12972700034.0
2005-06-10 21:15:00,1.53703,1.53715,1.53625,1.53692,14517200013.0
2005-06-10 21:30:00,1.53672,1.53703,1.53556,1.53672,10879900026.0
2005-06-10 21:45:00,1.53685,1.53723,1.53632,1.5371,11209100000.0
2005-06-10 22:00:00,1.53703,1.53769,1.53659,1.53673,7037000011.0
2005-06-10 22:15:00,1.53663,1.5373,1.53663,1.53706,7211900010.0
2005-06-10 22:30:00,1.53681,1.53772,1.53581,1.53718,8545100017.0
2005-06-10 22:45:00,1.53713,1.53757,1.53662,1.5374,6087000011.0
2005-06-12 23:00:00,1.5368,1.53738,1.53644,1.53692,5015600020.0
2005-06-12 23:15:00,1.53687,1.53718,1.53544,1.53622,5665200007.0
2005-06-12 23:30:00,1.53633,1.53718,1.5356,1.53702,5482000013.0
2005-06-12 23:45:00,1.53673,1.53723,1.53596,1.53684,4546299998.0
2005-06-13 00:00:00,1.53715,1.53745,1.53671,1.53709,2885400020.0
2005-06-13 00:15:00,1.53702,1.53736,1.53679,1.5371,3497800005.0
2005-06-13 00:30:00,1.53728,1.53752,1.53673,1.53688,3458800009.0
2005-06-13 00:45:00,1.53688,1.53728,1.53657,1.53705,3973400009.0
2005-06-13 01:00:00,1.53706,1.53715,1.53589,1.53685,4625100011.0
2005-06-13 01:15:00,1.53688,1.53722,1.53654,1.53694,4192100004.0
2005-06-13 01:30:00,1.53703,1.53748,1.53687,1.5371,4422800007.0
2005-06-13 01:45:00,1.5371,1.53732,1.53653,1.53729,3431200012.0
2005-06-13 02:00:00,1.53728,1.5374,1.53692,1.53725,4116800003.0
2005-06-13 02:15:00,1.53719,1.53752,1.53641,1.5368,3990700007.0
2005-06-13 02:30:00,1.53661,1.53702,1.53626,1.53646,3023799997.0
2005-06-13 02:45:00,1.5367,1.53689,1.53606,1.5368,3801199999.0
2005-06-13 03:00:00,1.53664,1.5369,1.53613,1.53672,4400900015.0
2005-06-13 03:15:00,1.53667,1.53752,1.53646,1.53718,4100200003.0
2005-06-13 03:30:00,1.53739,1.53751,1.53682,1.53708,3992400012.0
2005-06-13 03:45:00,1.53717,1.53756,1.53688,1.53742,4706200024.0
2005-06-13 04:00:00,1.53749,1.53749,1.53683,1.53723,2851600015.0
2005-06-13 04:15:00,1.53723,1.53738,1.53651,1.53661,3223800007.0
2005-06-13 04:30:00,1.53669,1.53704,1.53646,1.53679,3258600002.0
2005-06-13 04:45:00,1.53662,1.53685,1.53642,1.5368,2622000012.0
2005-06-13 05:00:00,1.53678,1.53686,1.53614,1.53656,3498199988.0
2005-06-13 05:15:00,1.53678,1.53719,1.53623,1.53693,3518200002.0
2005-06-13 05:30:00,1.53683,1.53704,1.53615,1.53653,3177999991.0
2005-06-13 05:45:00,1.5366,1.53685,1.53613,1.5365,4705600006.0
2005-06-13 06:00:00,1.53648,1.53688,1.53609,1.53669,3970200011.0
2005-06-13 06:15:00,1.53656,1.53693,1.53621,1.5367,4064200005.0
2005-06-13 06:30:00,1.53664,1.53707,1.53628,1.53707,3344100017.0
2005-06-13 06:45:00,1.53696,1.53739,1.53669,1.53698,4564999998.0
2005-06-13 07:00:00,1.53684,1.53715,1.53653,1.53682,4042899994.0
2005-06-13 07:15:00,1.5367,1.53702,1.5362,1.53678,4026400009.0
2005-06-13 07:30:00,1.5367,1.53708,1.53558,1.5367,3982800007.0
2005-06-13 07:45:00,1.5368,1.53706,1.5362,1.5365,3983300006.0
2005-06-13 08:00:00,1.53641,1.53685,1.536,1.53643,4140300013.0
2005-06-13 08:15:00,1.53672,1.53673,1.53584,1.5363,2852000003.0
2005-06-13 08:30:00,1.53621,1.53714,1.53608,1.53698,4451500014.0
2005-06-13 08:45:00,1.53692,1.53721,1.53649,1.53705,3209700017.0
2005-06-13 09:00:00,1.537,1.53713,1.53677,1.537,3556800010.0
2005-06-13 09:15:00,1.53703,1.53722,1.5366,1.5371,3750200011.0
2005-06-13 09:30:00,1.53708,1.53772,1.53706,1.53724,3635199996.0
2005-06-13 09:45:00,1.53758,1.53797,1.53721,1.53752,4187800010.0
2005-06-13 10:00:00,1.5375,1.53764,1.53696,1.53746,4734400004.0
2005-06-13 10:15:00,1.53733,1.5378,1.53711,1.53772,4261699999.0
2005-06-13 10:30:00,1.53758,1.53771,1.53682,1.53737,4416000003.0
2005-06-13 10:45:00,1.53731,1.53747,1.53698,1.53716,4557000004.0
2005-06-13 11:00:00,1.5373,1.53744,1.53647,1.53659,3710099997.0
2005-06-13 11:15:00,1.53658,1.53754,1.5364,1.53738,4433099998.0
2005-06-13 11:30:00,1.53736,1.53804,1.53723,1.53791,4529000028.0
2005-06-13 11:45:00,1.53801,1.53826,1.53743,1.53762,4390300005.0
2005-06-13 12:00:00,1.53781,1.53822,1.53756,1.5378,4650800004.0
2005-06-13 12:15:00,1.53785,1.53792,1.53724,1.53735,3655400011.0
2005-06-13 12:30:00,1.53743,1.53793,1.53735,1.53785,3343300016.0
2005-06-13 12:45:00,1.53778,1.53813,1.53741,1.53792,3920699999.0
2005-06-13 13:00:00,1.53807,1.5381,1.5376,1.53799,3006500004.0
2005-06-13 13:15:00,1.53804,1.53812,1.53737,1.53779,4572299994.0
2005-06-13 13:30:00,1.5378,1.53818,1.53733,1.53812,4096499998.0
2005-06-13 13:45:00,1.53795,1.53826,1.53766,1.53812,4282900026.0
2005-06-13 14:00:00,1.53812,1.53833,1.5374,1.53753,4415000012.0
2005-06-13 14:15:00,1.53755,1.53771,1.53682,1.53709,4848000008.0
2005-06-13 14:30:00,1.53702,1.53723,1.53642,1.53661,5133600003.0
2005-06-13 14:45:00,1.53651,1.53683,1.53581,1.53666,4013000015.0
2005-06-13 15:00:00,1.53685,1.53698,1.53652,1.53677,3742900019.0
2005-06-13 15:15:00,1.53683,1.53741,1.5367,1.53702,4233700023.0
2005-06-13 15:30:00,1.53714,1.53719,1.53663,1.53687,3447599990.0
2005-06-13 15:45:00,1.53664,1.53708,1.5362,1.53694,4234800005.0
2005-06-13 16:00:00,1.5371,1.53717,1.53663,1.53704,4106300007.0
2005-06-13 16:15:00,1.53674,1.53771,1.53674,1.53765,3647300011.0
2005-06-13 16:30:00,1.53748,1.53801,1.53735,1.53762,4490700032.0
2005-06-13 16:45:00,1.53759,1.5378,1.53715,1.53755,4360300019.0
2005-06-13 17:00:00,1.5376,1.53808,1.53733,1.53793,4271500013.0
2005-06-13 17:15:00,1.53779,1.53837,1.53766,1.53816,3629100013.0
2005-06-13 17:30:00,1.53787,1.53822,1.53731,1.53757,4276500013.0
2005-06-13 17:45:00,1.53739,1.53795,1.53725,1.53755,3573999992.0
2005-06-13 18:00:00,1.53762,1.5379,1.53742,1.5377,22135600030.0
2005-06-13 18:15:00,1.53777,1.53799,1.53752,1.5377,14300200029.0
2005-06-13 18:30:00,1.53774,1.53827,1.53762,1.53797,17158300043.0
2005-06-13 18:45:00,1.53786,1.53851,1.53769,1.5382,14606200024.0
2005-06-13 19:00:00,1.53828,1.5386,1.5379,1.53847,12334900014.0
2005-06-13 19:15:00,1.53845,1.53872,1.53818,1.53842,13334300006.0
2005-06-13 19:30:00,1.5387,1.53884,1.53829,1.53854,12659300010.0
2005-06-13 19:45:00,1.5386,1.53892,1.53838,1.53863,11452400021.0
2005-06-13 20:00:00,1.53885,1.53892,1.53818,1.53827,8323700005.0
2005-06-13 20:15:00,1.53829,1.5389,1.53823,1.53823,12918100020.0
2005-06-13 20:30:00,1.5385,1.53894,1.5383,1.53845,10878500044.0
2005-06-13 20:45:00,1.53851,1.5393,1.53834,1.5391,16012599995.0
2005-06-13 21:00:00,1.5391,1.53944,1.5383,1.53937,12451000004.0
2005-06-13 21:15:00,1.53945,1.53946,1.53828,1.53859,14328600000.0
2005-06-13 21:30:00,1.53844,1.53871,1.53807,1.53857,11620000018.0
2005-06-13 21:45:00,1.53857,1.53865,1.53802,1.5385,11212499991.0
2005-06-13 22:00:00,1.53848,1.53868,1.53794,1.53847,7007000021.0
2005-06-13 22:15:00,1.53852,1.53866,1.538,1.5386,7222000007.0
2005-06-13 22:30:00,1.5384,1.53865,1.53795,1.5385,7966099990.0
2005-06-13 22:45:00,1.53836,1.53855,1.53769,1.53769,4993700030.0
2005-06-13 23:00:00,1.53782,1.53892,1.53748,1.53869,5193199994.0
2005-06-13 23:15:00,1.53887,1.53925,1.53834,1.53907,3946400004.0
2005-06-13 23:30:00,1.53901,1.53927,1.53799,1.53917,3591600000.0
2005-06-13 23:45:00,1.53917,1.53927,1.53796,1.53925,2864500011.0
2005-06-14 00:00:00,1.53925,1.53925,1.53832,1.53906,3012200003.0
2005-06-14 00:15:00,1.53882,1.53932,1.53811,1.5392,3362799995.0
2005-06-14 00:30:00,1.53875,1.53932,1.5387,1.53912,3851300015.0
2005-06-14 00:45:00,1.53905,1.53927,1.53797,1.53911,3531500010.0
2005-06-14 01:00:00,1.53912,1.53953,1.53878,1.53942,3487999998.0
2005-06-14 01:15:00,1.53942,1.53942,1.53864,1.53906,3530999998.0
2005-06-14 01:30:00,1.5384,1.53925,1.53828,1.53925,4077800015.0
2005-06-14 01:45:00,1.53869,1.53928,1.53863,1.53917,3740000028.0
2005-06-14 02:00:00,1.53918,1.53955,1.53822,1.53948,4002800016.0
2005-06-14 02:15:00,1.53953,1.53969,1.53914,1.53951,3660900014.0
2005-06-14 02:30:00,1.53929,1.54003,1.53929,1.53978,3651800019.0
2005-06-14 02:45:00,1.53989,1.54,1.53932,1.53989,4013599999.0
2005-06-14 03:00:00,1.53989,1.54007,1.53942,1.53972,4067400002.0
2005-06-14 03:15:00,1.5397,1.53988,1.5393,1.53981,3367100001.0
2005-06-14 03:30:00,1.53968,1.53992,1.5392,1.53991,3358700014.0
2005-06-14 03:45:00,1.53983,1.54012,1.53964,1.5399,3821799992.0
2005-06-14 04:00:00,1.53993,1.54012,1.53968,1.54,3758000013.0
2005-06-14 04:15:00,1.54,1.54005,1.53928,1.53971,4014600002.0
2005-06-14 04:30:00,1.53957,1.54004,1.53912,1.53985,3620399999.0
2005-06-14 04:45:00,1.53982,1.54005,1.53966,1.53982,2939699999.0
2005-06-14 05:00:00,1.53991,1.54017,1.53966,1.53998,3969500001.0
2005-06-14 05:15:00,1.53998,1.54021,1.53963,1.53998,3146500009.0
2005-06-14 05:30:00,1.53987,1.54028,1.5396,1.54011,3096600002.0
2005-06-14 05:45:00,1.54007,1.54024,1.53976,1.54,4518400013.0
2005-06-14 06:00:00,1.54012,1.54025,1.53955,1.54,4644300007.0
2005-06-14 06:15:00,1.54001,1.5401,1.53972,1.54005,4314099993.0
2005-06-14 06:30:00,1.53984,1.54023,1.53948,1.54006,3671799998.0
2005-06-14 06:45:00,1.54011,1.54031,1.53975,1.54004,4114100017.0
2005-06-14 07:00:00,1.53992,1.54021,1.53976,1.54006,3115700001.0
2005-06-14 07:15:00,1.5401,1.54029,1.53943,1.53965,4345999997.0
2005-06-14 07:30:00,1.53979,1.5403,1.53976,1.53998,3871699997.0
2005-06-14 07:45:00,1.5401,1.54042,1.53989,1.53996,3832200015.0
2005-06-14 08:00:00,1.53986,1.54007,1.53951,1.53964,3537700002.0
2005-06-14 08:15:00,1.53976,1.53993,1.53934,1.53942,3514900010.0
2005-06-14 08:30:00,1.53937,1.53966,1.53921,1.53948,3281700009.0
2005-06-14 08:45:00,1.53958,1.53978,1.53922,1.5396,3978500008.0
2005-06-14 09:00:00,1.5393,1.53965,1.5392,1.53951,3581000008.0
2005-06-14 09:15:00,1.53953,1.53999,1.53935,1.53966,2976599994.0
2005-06-14 09:30:00,1.53975,1.5399,1.53935,1.53958,3411400007.0
2005-06-14 09:45:00,1.53986,1.53987,1.53939,1.53956,3767000020.0
2005-06-14 10:00:00,1.53948,1.5397,1.53932,1.53958,4844600027.0
2005-06-14 10:15:00,1.53948,1.53955,1.53882,1.53904,4120299987.0
2005-06-14 10:30:00,1.53913,1.53942,1.53888,1.53907,4089499994.0
2005-06-14 10:45:00,1.53918,1.53928,1.53889,1.53909,4133399994.0
2005-06-14 11:00:00,1.53918,1.53933,1.53875,1.53925,2704500001.0
2005-06-14 11:15:00,1.53912,1.53953,1.53883,1.53926,4026500006.0
2005-06-14 11:30:00,1.53943,1.53954,1.53903,1.53926,4607000018.0
2005-06-14 11:45:00,1.53942,1.53962,1.53922,1.53949,4564100000.0
2005-06-14 12:00:00,1.53943,1.53957,1.53917,1.53942,3618199998.0
2005-06-14 12:15:00,1.53935,1.53946,1.53904,1.53925,4141999991.0
2005-06-14 12:30:00,1.53928,1.53947,1.53896,1.53925,3220699996.0
2005-06-14 12:45:00,1.53911,1.53931,1.53879,1.53916,4546000012.0
2005-06-14 13:00:00,1.53921,1.5395,1.53912,1.53948,3364600004.0
2005-06-14 13:15:00,1.53937,1.53963,1.53913,1.53944,3635700005.0
2005-06-14 13:30:00,1.5394,1.53968,1.5392,1.53958,3762700009.0
2005-06-14 13:45:00,1.5395,1.53975,1.53929,1.53958,3910600002.0
2005-06-14 14:00:00,1.53951,1.53966,1.53902,1.53937,4526199988.0
2005-06-14 14:15:00,1.53927,1.53955,1.53902,1.53945,3890200014.0
2005-06-14 14:30:00,1.53942,1.53973,1.53905,1.5392,4327100008.0
2005-06-14 14:45:00,1.53934,1.53969,1.53908,1.53942,3552600005.0
2005-06-14 15:00:00,1.53943,1.53992,1.53891,1.53897,3657300024.0
2005-06-14 15:15:00,1.53888,1.53915,1.53831,1.53844,4551499994.0
2005-06-14 15:30:00,1.53826,1.5385,1.53766,1.53782,3555500016.0
2005-06-14 15:45:00,1.53786,1.53808,1.53741,1.53776,4401200022.0
2005-06-14 16:00:00,1.53756,1.5385,1.53733,1.53824,3921900015.0
2005-06-14 16:15:00,1.53807,1.53832,1.53749,1.53812,3900600031.0
2005-06-14 16:30:00,1.5378,1.53825,1.53762,1.53805,3643800002.0
2005-06-14 16:45:00,1.53797,1.53848,1.5378,1.53836,4292400013.0
2005-06-14 17:00:00,1.53832,1.53873,1.53801,1.53843,4291400013.0
2005-06-14 17:15:00,1.5385,1.53867,1.53789,1.5382,3808899996.0
2005-06-14 17:30:00,1.53803,1.53812,1.53759,1.53801,4188400019.0
2005-06-14 17:45:00,1.53797,1.53818,1.53772,1.53802,4373500006.0
2005-06-14 18:00:00,1.53798,1.5381,1.53704,1.5372,20881300077.0
2005-06-14 18:15:00,1.53699,1.5387,1.53689,1.53813,20050900018.0
2005-06-14 18:30:00,1.53817,1.5387,1.53788,1.53828,19572500047.0
2005-06-14 18:45:00,1.53827,1.53855,1.53757,1.5382,13403500019.0
2005-06-14 19:00:00,1.53807,1.53877,1.53802,1.5386,13089200011.0
2005-06-14 19:15:00,1.53861,1.53876,1.53818,1.53818,12735500051.0
2005-06-14 19:30:00,1.5387,1.53875,1.53795,1.53832,13024000039.0
2005-06-14 19:45:00,1.53842,1.53866,1.53827,1.5386,11037100019.0
2005-06-14 20:00:00,1.53867,1.53873,1.53808,1.53818,9039600013.0
2005-06-14 20:15:00,1.5382,1.53845,1.53729,1.53767,12361599986.0
2005-06-14 20:30:00,1.5383,1.5383,1.53705,1.53719,14758400026.0
2005-06-14 20:45:00,1.53717,1.53733,1.53643,1.5368,15072900016.0
2005-06-14 21:00:00,1.5368,1.53693,1.53617,1.53683,12700400027.0
2005-06-14 21:15:00,1.53619,1.53684,1.53577,1.5367,13133900040.0
2005-06-14 21:30:00,1.53655,1.53682,1.53606,1.5366,10371900010.0
2005-06-14 21:45:00,1.53625,1.53682,1.53604,1.53657,11757900026.0
2005-06-14 22:00:00,1.53658,1.53683,1.53623,1.53644,6920399998.0
2005-06-14 22:15:00,1.53635,1.5367,1.53593,1.53658,6619400019.0
2005-06-14 22:30:00,1.53665,1.53682,1.53591,1.5367,8870100005.0
2005-06-14 22:45:00,1.53644,1.53681,1.53624,1.5366,5260699997.0
2005-06-14 23:00:00,1.53605,1.53694,1.53594,1.53659,4505900011.0
2005-06-14 23:15:00,1.53654,1.53702,1.53622,1.53693,3238800013.0
2005-06-14 23:30:00,1.53691,1.53733,1.53648,1.53681,3196700022.0
2005-06-14 23:45:00,1.53697,1.53715,1.5367,1.53711,2159000001.0
2005-06-15 00:00:00,1.53711,1.53711,1.53588,1.53646,3381000007.0
2005-06-15 00:15:00,1.5368,1.53713,1.53631,1.53688,3234600003.0
2005-06-15 00:30:00,1.5368,1.5368,1.53597,1.5366,3303500002.0
2005-06-15 00:45:00,1.5366,1.53667,1.53624,1.53645,3780399996.0
2005-06-15 01:00:00,1.53649,1.53672,1.53597,1.53625,3704700003.0
2005-06-15 01:15:00,1.53656,1.53665,1.53594,1.53621,3930800008.0
2005-06-15 01:30:00,1.5365,1.53664,1.53603,1.53656,4039000011.0
2005-06-15 01:45:00,1.53644,1.53659,1.53595,1.53637,3396600002.0
2005-06-15 02:00:00,1.53636,1.53665,1.53603,1.53648,3854300001.0
2005-06-15 02:15:00,1.53598,1.53665,1.53589,1.53656,3409399988.0
2005-06-15 02:30:00,1.53632,1.53672,1.53585,1.53648,3802599984.0
2005-06-15 02:45:00,1.53625,1.5367,1.53591,1.53623,3756199995.0
2005-06-15 03:00:00,1.5366,1.53668,1.53601,1.53657,3260600006.0
2005-06-15 03:15:00,1.53646,1.53678,1.53605,1.5367,3079100000.0
2005-06-15 03:30:00,1.53656,1.53682,1.53645,1.5366,3455900011.0
2005-06-15 03:45:00,1.53667,1.53681,1.53597,1.53658,4245600022.0
2005-06-15 04:00:00,1.53645,1.53678,1.53596,1.5366,3912100004.0
2005-06-15 04:15:00,1.53625,1.53682,1.53603,1.53645,3815800003.0
2005-06-15 04:30:00,1.53668,1.53678,1.53606,1.53665,4103600007.0
2005-06-15 04:45:00,1.53646,1.53671,1.53577,1.53667,3656299996.0
2005-06-15 05:00:00,1.5365,1.53673,1.53585,1.5365,3099400005.0
2005-06-15 05:15:00,1.53658,1.53672,1.53605,1.53665,2975400020.0
2005-06-15 05:30:00,1.5365,1.53667,1.53606,1.53644,2618600010.0
2005-06-15 05:45:00,1.5366,1.53683,1.53601,1.53601,4345600023.0
2005-06-15 06:00:00,1.5367,1.53685,1.53607,1.53622,4302200007.0
2005-06-15 06:15:00,1.53672,1.53675,1.53596,1.53657,4091099998.0
2005-06-15 06:30:00,1.53644,1.53678,1.53618,1.53657,2651900002.0
2005-06-15 06:45:00,1.53653,1.53668,1.53605,1.53652,3746399991.0
2005-06-15 07:00:00,1.53627,1.53662,1.536,1.53638,3130100009.0
2005-06-15 07:15:00,1.53627,1.5366,1.53578,1.53647,4702800023.0
2005-06-15 07:30:00,1.5365,1.53663,1.53618,1.5364,3312800012.0
2005-06-15 07:45:00,1.53663,1.53678,1.53616,1.5366,2952000017.0
2005-06-15 08:00:00,1.53655,1.53665,1.53619,1.53629,3305600016.0
2005-06-15 08:15:00,1.53645,1.5372,1.53628,1.53713,2486800007.0
2005-06-15 08:30:00,1.53692,1.53721,1.53651,1.53679,3453400002.0
2005-06-15 08:45:00,1.53678,1.53697,1.53633,1.53648,3923500004.0
2005-06-15 09:00:00,1.53645,1.53737,1.5363,1.53725,3556800008.0
2005-06-15 09:15:00,1.53737,1.53739,1.53685,1.53713,3825600008.0
2005-06-15 09:30:00,1.53719,1.53756,1.53684,1.53729,3638100003.0
2005-06-15 09:45:00,1.53747,1.53783,1.53726,1.53746,3776700017.0
2005-06-15 10:00:00,1.53744,1.53803,1.53713,1.53788,4076500010.0
2005-06-15 10:15:00,1.53805,1.53874,1.53804,1.53847,3929100007.0
2005-06-15 10:30:00,1.53831,1.53848,1.53783,1.5382,4305300011.0
2005-06-15 10:45:00,1.53818,1.53853,1.53774,1.53828,4229500009.0
2005-06-15 11:00:00,1.53836,1.53855,1.53772,1.53827,3953300000.0
2005-06-15 11:15:00,1.5381,1.53837,1.53752,1.53786,4337500010.0
2005-06-15 11:30:00,1.53792,1.53829,1.53784,1.53787,4878700026.0
2005-06-15 11:45:00,1.53803,1.53817,1.53741,1.53801,4345200007.0
2005-06-15 12:00:00,1.53805,1.53834,1.53757,1.53828,4437999996.0
2005-06-15 12:15:00,1.53833,1.53833,1.53789,1.53805,3482999991.0
2005-06-15 12:30:00,1.53816,1.5384,1.53793,1.53829,3963300013.0
2005-06-15 12:45:00,1.53821,1.53855,1.5379,1.5383,4373900027.0
2005-06-15 13:00:00,1.53845,1.53866,1.53824,1.53839,2779999998.0
2005-06-15 13:15:00,1.53852,1.53871,1.53808,1.53825,4386899999.0
2005-06-15 13:30:00,1.5382,1.53838,1.53769,1.53832,4042700002.0
2005-06-15 13:45:00,1.53823,1.53867,1.5381,1.53859,3869300011.0
2005-06-15 14:00:00,1.53843,1.5386,1.53784,1.53852,4471400001.0
2005-06-15 14:15:00,1.5384,1.53863,1.53812,1.53857,4543199999.0
2005-06-15 14:30:00,1.53852,1.53876,1.53779,1.53797,4559799999.0
2005-06-15 14:45:00,1.53821,1.5386,1.53791,1.5384,4140600006.0
2005-06-15 15:00:00,1.53804,1.53902,1.53777,1.53864,3733699996.0
2005-06-15 15:15:00,1.53875,1.53902,1.53859,1.53877,4204099996.0
2005-06-15 15:30:00,1.5386,1.53948,1.53857,1.53922,4125900020.0
2005-06-15 15:45:00,1.53892,1.53957,1.53884,1.53946,4119300010.0
2005-06-15 16:00:00,1.53923,1.53961,1.53906,1.53952,4572800020.0
2005-06-15 16:15:00,1.53912,1.53954,1.53866,1.53875,4059100023.0
2005-06-15 16:30:00,1.53861,1.53939,1.5384,1.53924,3574100017.0
2005-06-15 16:45:00,1.53921,1.5396,1.53898,1.53923,4231800016.0
2005-06-15 17:00:00,1.5392,1.5396,1.53888,1.539,4178400034.0
2005-06-15 17:15:00,1.53911,1.53917,1.53861,1.53892,3684100010.0
2005-06-15 17:30:00,1.53898,1.53921,1.53813,1.5386,3916800018.0
2005-06-15 17:45:00,1.5384,1.53862,1.53821,1.53853,3614000030.0
2005-06-15 18:00:00,1.5386,1.5389,1.5383,1.5387,21345900072.0
2005-06-15 18:15:00,1.53862,1.5391,1.53823,1.53879,17030500057.0
2005-06-15 18:30:00,1.53862,1.5389,1.53823,1.53845,20597600008.0
2005-06-15 18:45:00,1.53831,1.5387,1.53818,1.53845,14864600026.0
2005-06-15 19:00:00,1.5385,1.53874,1.53775,1.53858,13002000052.0
2005-06-15 19:15:00,1.53862,1.53885,1.53845,1.53862,12038700014.0
2005-06-15 19:30:00,1.5389,1.53913,1.53827,1.53885,12776500037.0
2005-06-15 19:45:00,1.53853,1.53954,1.53828,1.5391,11005200012.0
2005-06-15 20:00:00,1.53921,1.53944,1.53882,1.53908,8197500016.0
2005-06-15 20:15:00,1.53898,1.5395,1.53861,1.53893,11105200020.0
2005-06-15 20:30:00,1.5394,1.53941,1.53845,1.53923,10218200024.0
2005-06-15 20:45:00,1.53905,1.5395,1.53891,1.5395,15733600008.0
2005-06-15 21:00:00,1.5396,1.5396,1.53867,1.53939,13017500047.0
2005-06-15 21:15:00,1.53939,1.53955,1.53833,1.5395,10715599994.0
2005-06-15 21:30:00,1.53937,1.53957,1.53886,1.53921,11412000039.0
2005-06-15 21:45:00,1.53936,1.53968,1.53927,1.5396,11704900043.0
2005-06-15 22:00:00,1.53952,1.53967,1.53905,1.53946,7151300005.0
2005-06-15 22:15:00,1.53944,1.53968,1.53869,1.53948,6689900012.0
2005-06-15 22:30:00,1.53939,1.53965,1.53879,1.5396,8439400013.0
2005-06-15 22:45:00,1.5395,1.53965,1.53887,1.539,4982600013.0
2005-06-15 23:00:00,1.53912,1.53952,1.53841,1.53874,4431699995.0
2005-06-15 23:15:00,1.53897,1.53951,1.53863,1.53916,3945399984.0
2005-06-15 23:30:00,1.53935,1.53965,1.53862,1.53955,3284200015.0
2005-06-15 23:45:00,1.53923,1.53965,1.53876,1.53948,3030600015.0
2005-06-16 00:00:00,1.53946,1.53955,1.53875,1.5394,2656700010.0
2005-06-16 00:15:00,1.53943,1.53961,1.53893,1.53947,3300399993.0
2005-06-16 00:30:00,1.53954,1.53954,1.53887,1.53906,3513300008.0
2005-06-16 00:45:00,1.53942,1.53967,1.5388,1.53951,3482600007.0
2005-06-16 01:00:00,1.53954,1.53981,1.53917,1.53961,3712899992.0
2005-06-16 01:15:00,1.53958,1.53968,1.53888,1.53932,3255700007.0
2005-06-16 01:30:00,1.5395,1.53969,1.53863,1.53913,3387400007.0
2005-06-16 01:45:00,1.53953,1.53967,1.53887,1.53965,3637000018.0
2005-06-16 02:00:00,1.53957,1.53973,1.53896,1.53973,3905500010.0
2005-06-16 02:15:00,1.5397,1.53975,1.53925,1.53948,3022000008.0
2005-06-16 02:30:00,1.53893,1.53966,1.53867,1.53948,4003200012.0
2005-06-16 02:45:00,1.53932,1.53965,1.53867,1.53888,3666400001.0
2005-06-16 03:00:00,1.53961,1.5399,1.53893,1.5398,4368399999.0
2005-06-16 03:15:00,1.53945,1.53973,1.53893,1.53912,4568200010.0
2005-06-16 03:30:00,1.53948,1.53978,1.53894,1.5396,3813000009.0
2005-06-16 03:45:00,1.5397,1.53979,1.53926,1.53948,2946000004.0
2005-06-16 04:00:00,1.53961,1.53977,1.53916,1.5395,3665600017.0
2005-06-16 04:15:00,1.53955,1.53958,1.5389,1.53898,3657900006.0
2005-06-16 04:30:00,1.53919,1.53953,1.53894,1.53945,2646499999.0
2005-06-16 04:45:00,1.53923,1.53958,1.53872,1.5393,2564400001.0
2005-06-16 05:00:00,1.5393,1.53946,1.53856,1.5392,3851200006.0
2005-06-16 05:15:00,1.53922,1.53962,1.53902,1.53927,2557100019.0
2005-06-16 05:30:00,1.5392,1.53947,1.53854,1.53913,3712600023.0
2005-06-16 05:45:00,1.53877,1.53925,1.53803,1.53835,4251800008.0
2005-06-16 06:00:00,1.53833,1.53838,1.53757,1.53809,4436499987.0
2005-06-16 06:15:00,1.53762,1.53829,1.53755,1.53806,3703100011.0
2005-06-16 06:30:00,1.538,1.53825,1.53738,1.53806,3118600004.0
2005-06-16 06:45:00,1.53808,1.53825,1.53738,1.53804,3164000019.0
2005-06-16 07:00:00,1.53812,1.53828,1.53734,1.53825,3047600019.0
2005-06-16 07:15:00,1.5381,1.53845,1.53783,1.5384,3706500013.0
2005-06-16 07:30:00,1.53848,1.53873,1.5379,1.53848,4005300009.0
2005-06-16 07:45:00,1.53855,1.53862,1.53821,1.53839,3762800010.0
2005-06-16 08:00:00,1.5379,1.53856,1.53786,1.5382,3452400024.0
2005-06-16 08:15:00,1.53823,1.53863,1.53802,1.53831,2173200006.0
2005-06-16 08:30:00,1.53824,1.53861,1.53804,1.5383,3444899999.0
2005-06-16 08:45:00,1.53847,1.53864,1.53785,1.53844,4001600015.0
2005-06-16 09:00:00,1.53849,1.53875,1.53831,1.5387,3654399999.0
2005-06-16 09:15:00,1.53858,1.53909,1.53815,1.53862,3434300009.0
2005-06-16 09:30:00,1.53872,1.53878,1.53767,1.53827,3944000015.0
2005-06-16 09:45:00,1.53845,1.53866,1.53816,1.5383,3498799994.0
2005-06-16 10:00:00,1.53836,1.53847,1.53737,1.53773,4459900007.0
2005-06-16 10:15:00,1.53774,1.53786,1.53736,1.5377,3963300010.0
2005-06-16 10:30:00,1.53758,1.53792,1.53733,1.53767,4735600007.0
2005-06-16 10:45:00,1.5378,1.53817,1.5376,1.53785,4129100001.0
2005-06-16 11:00:00,1.53795,1.53847,1.53769,1.53847,3523900000.0
2005-06-16 11:15:00,1.53818,1.53853,1.53789,1.53833,4149300021.0
2005-06-16 11:30:00,1.53835,1.5389,1.5382,1.53867,4722600003.0
2005-06-16 11:45:00,1.53879,1.53932,1.53861,1.53907,4539099986.0
2005-06-16 12:00:00,1.53922,1.53926,1.53867,1.53902,3751700001.0
2005-06-16 12:15:00,1.53907,1.53961,1.53895,1.53915,4213200000.0
2005-06-16 12:30:00,1.53908,1.53932,1.53825,1.53913,3852900004.0
2005-06-16 12:45:00,1.53909,1.53932,1.53881,1.53918,4340900010.0
2005-06-16 13:00:00,1.53908,1.53924,1.53844,1.53892,3389600012.0
2005-06-16 13:15:00,1.53871,1.53937,1.53847,1.53931,4026199996.0
2005-06-16 13:30:00,1.53929,1.53938,1.53875,1.53926,4353299996.0
2005-06-16 13:45:00,1.53921,1.53949,1.5387,1.53937,4282200011.0
2005-06-16 14:00:00,1.53938,1.5397,1.53863,1.53916,3824900002.0
2005-06-16 14:15:00,1.53942,1.54,1.53933,1.53983,4877200031.0
2005-06-16 14:30:00,1.53983,1.54005,1.53957,1.53968,4523300014.0
2005-06-16 14:45:00,1.53986,1.54007,1.5395,1.53972,4307800011.0
2005-06-16 15:00:00,1.53985,1.54002,1.53957,1.53976,3538600005.0
2005-06-16 15:15:00,1.53981,1.54002,1.53952,1.53968,4439400020.0
2005-06-16 15:30:00,1.53976,1.54067,1.53956,1.54047,4421900022.0
2005-06-16 15:45:00,1.54043,1.5406,1.53939,1.53964,4021699990.0
2005-06-16 16:00:00,1.53964,1.5402,1.53937,1.53982,4807499998.0
2005-06-16 16:15:00,1.53971,1.53998,1.5394,1.53983,4111200007.0
2005-06-16 16:30:00,1.5397,1.54015,1.53953,1.54007,3776699993.0
2005-06-16 16:45:00,1.54014,1.54063,1.53989,1.54045,3916100011.0
2005-06-16 17:00:00,1.54039,1.54082,1.5402,1.54035,3954900002.0
2005-06-16 17:15:00,1.54042,1.54044,1.53978,1.54016,4365600008.0
2005-06-16 17:30:00,1.54003,1.54027,1.53976,1.54025,3525400006.0
2005-06-16 17:45:00,1.54019,1.54025,1.53987,1.54001,3597200007.0
2005-06-16 18:00:00,1.54012,1.5402,1.53955,1.5398,25191200021.0
2005-06-16 18:15:00,1.53983,1.54021,1.53947,1.5396,20246400053.0
2005-06-16 18:30:00,1.53967,1.53988,1.53923,1.53928,19358100012.0
2005-06-16 18:45:00,1.53945,1.53978,1.5392,1.5395,14199000022.0
2005-06-16 19:00:00,1.53936,1.53998,1.53896,1.53984,12462800013.0
2005-06-16 19:15:00,1.5398,1.54002,1.53942,1.53957,12621000047.0
2005-06-16 19:30:00,1.53988,1.54005,1.53915,1.53972,11675700016.0
2005-06-16 19:45:00,1.5398,1.54003,1.53921,1.53951,11078000002.0
2005-06-16 20:00:00,1.53977,1.54013,1.53941,1.54,9412200019.0
2005-06-16 20:15:00,1.53989,1.54005,1.53964,1.53964,12376900030.0
2005-06-16 20:30:00,1.54,1.54,1.5391,1.53951,11288700050.0
2005-06-16 20:45:00,1.53945,1.54009,1.5393,1.5395,16744500056.0
2005-06-16 21:00:00,1.5394,1.5398,1.53923,1.53954,11653700017.0
2005-06-16 21:15:00,1.53958,1.54001,1.53921,1.53958,13377300004.0
2005-06-16 21:30:00,1.53921,1.53987,1.53906,1.53947,10464199985.0
2005-06-16 21:45:00,1.53956,1.53968,1.53921,1.5394,11640100037.0
2005-06-16 22:00:00,1.53917,1.53974,1.53874,1.53961,6798200046.0
2005-06-16 22:15:00,1.53942,1.53996,1.53928,1.5399,6703200012.0
2005-06-16 22:30:00,1.53959,1.54002,1.53915,1.5397,8330899993.0
2005-06-16 22:45:00,1.53977,1.53999,1.5392,1.5392,5074000018.0
2005-06-16 23:00:00,1.53913,1.54024,1.53883,1.53929,3987800008.0
2005-06-16 23:15:00,1.5396,1.53988,1.53904,1.53954,3462200019.0
2005-06-16 23:30:00,1.53951,1.53978,1.53893,1.53973,2835300012.0
2005-06-16 23:45:00,1.53978,1.54005,1.53934,1.53947,3560200005.0
2005-06-17 00:00:00,1.53979,1.53993,1.53907,1.53949,2430000003.0
2005-06-17 00:15:00,1.5396,1.53972,1.53908,1.5396,3452400007.0
2005-06-17 00:30:00,1.53958,1.53973,1.53898,1.53942,3304100009.0
2005-06-17 00:45:00,1.53901,1.53945,1.53864,1.539,3785100002.0
2005-06-17 01:00:00,1.539,1.5392,1.53868,1.53905,3965099999.0
2005-06-17 01:15:00,1.53908,1.53921,1.53844,1.53892,3093900002.0
2005-06-17 01:30:00,1.5391,1.53941,1.53824,1.5391,3526600016.0
2005-06-17 01:45:00,1.53913,1.53946,1.53869,1.53937,3771499996.0
2005-06-17 02:00:00,1.5393,1.53935,1.53849,1.53905,3840599997.0
2005-06-17 02:15:00,1.53898,1.53945,1.53874,1.53937,3208700007.0
2005-06-17 02:30:00,1.53913,1.53949,1.53913,1.53939,3185299996.0
2005-06-17 02:45:00,1.53936,1.5396,1.53901,1.5394,3187499991.0
2005-06-17 03:00:00,1.53927,1.53946,1.53868,1.53908,3625600010.0
2005-06-17 03:15:00,1.53926,1.53971,1.53898,1.53961,3039200014.0
2005-06-17 03:30:00,1.53967,1.53988,1.5392,1.53929,4009599996.0
2005-06-17 03:45:00,1.53975,1.54007,1.53923,1.53969,3378700005.0
2005-06-17 04:00:00,1.53983,1.53998,1.53922,1.53969,2917500006.0
2005-06-17 04:15:00,1.53958,1.53995,1.53929,1.53962,3182300012.0
2005-06-17 04:30:00,1.53959,1.54007,1.53935,1.53975,3481300014.0
2005-06-17 04:45:00,1.5396,1.53995,1.53937,1.5398,3069200006.0
2005-06-17 05:00:00,1.53992,1.54016,1.53946,1.5401,3009200005.0
2005-06-17 05:15:00,1.53999,1.54017,1.53928,1.53996,3378500004.0
2005-06-17 05:30:00,1.53986,1.54013,1.53927,1.53989,3395999998.0
2005-06-17 05:45:00,1.5401,1.54015,1.53953,1.53985,4373199999.0
2005-06-17 06:00:00,1.54,1.54015,1.53941,1.53996,4399900017.0
2005-06-17 06:15:00,1.54002,1.54007,1.53929,1.53995,3347200007.0
2005-06-17 06:30:00,1.53997,1.54013,1.53949,1.5398,2861099998.0
2005-06-17 06:45:00,1.53993,1.54013,1.53945,1.5399,3825099993.0
2005-06-17 07:00:00,1.53986,1.54002,1.53922,1.53985,3189600001.0
2005-06-17 07:15:00,1.5398,1.53995,1.53945,1.5398,3405600002.0
2005-06-17 07:30:00,1.53969,1.54007,1.53924,1.53968,4424700015.0
2005-06-17 07:45:00,1.53953,1.53997,1.53938,1.53973,3064200007.0
2005-06-17 08:00:00,1.53971,1.53993,1.53919,1.53953,3541300010.0
2005-06-17 08:15:00,1.53967,1.54005,1.53935,1.53983,3734600006.0
2005-06-17 08:30:00,1.53992,1.54034,1.53964,1.54016,3980300011.0
2005-06-17 08:45:00,1.54033,1.54067,1.53993,1.54016,3023599997.0
2005-06-17 09:00:00,1.54,1.54023,1.53942,1.5397,4163099998.0
2005-06-17 09:15:00,1.53958,1.53998,1.53937,1.53998,3873400020.0
2005-06-17 09:30:00,1.54009,1.54122,1.54006,1.54091,3326500031.0
2005-06-17 09:45:00,1.54094,1.54176,1.54087,1.54109,3626600009.0
2005-06-17 10:00:00,1.54102,1.54143,1.54093,1.54136,4292100028.0
2005-06-17 10:15:00,1.54135,1.54138,1.5406,1.54112,4426300005.0
2005-06-17 10:30:00,1.54102,1.54133,1.54086,1.54103,4076999998.0
2005-06-17 10:45:00,1.54107,1.5411,1.54045,1.54055,4390399995.0
2005-06-17 11:00:00,1.5407,1.54171,1.54045,1.54157,3911400003.0
2005-06-17 11:15:00,1.54169,1.54334,1.54169,1.5427,4196699999.0
2005-06-17 11:30:00,1.54282,1.54335,1.54269,1.54318,4647500019.0
2005-06-17 11:45:00,1.54334,1.54361,1.54297,1.54303,4367500023.0
2005-06-17 12:00:00,1.54314,1.54351,1.54285,1.54316,4206800002.0
2005-06-17 12:15:00,1.54321,1.54384,1.5429,1.54343,4107000022.0
2005-06-17 12:30:00,1.5436,1.5442,1.54342,1.54405,3604300002.0
2005-06-17 12:45:00,1.54396,1.54428,1.54342,1.54383,4366499982.0
2005-06-17 13:00:00,1.54373,1.54418,1.54353,1.54406,3304899990.0
2005-06-17 13:15:00,1.54414,1.54441,1.54383,1.54407,4869900012.0
2005-06-17 13:30:00,1.5439,1.54405,1.54348,1.54358,4271899986.0
2005-06-17 13:45:00,1.54364,1.54426,1.5436,1.54392,4310400002.0
2005-06-17 14:00:00,1.54397,1.54425,1.54349,1.54387,4174600023.0
2005-06-17 14:15:00,1.5438,1.5439,1.54293,1.54319,4327799999.0
2005-06-17 14:30:00,1.5432,1.54378,1.54286,1.5436,4347000002.0
2005-06-17 14:45:00,1.54381,1.54381,1.54295,1.54316,3586500014.0
2005-06-17 15:00:00,1.54333,1.54357,1.54305,1.54316,4816100025.0
2005-06-17 15:15:00,1.54333,1.54345,1.54293,1.54316,3643600023.0
2005-06-17 15:30:00,1.54314,1.54354,1.54304,1.54336,3713199989.0
2005-06-17 15:45:00,1.54325,1.54336,1.54273,1.54315,4128300010.0
2005-06-17 16:00:00,1.54323,1.54403,1.54323,1.54403,4571400017.0
2005-06-17 16:15:00,1.54356,1.54488,1.54356,1.54441,4807799991.0
2005-06-17 16:30:00,1.54423,1.54432,1.5428,1.54349,4471099993.0
2005-06-17 16:45:00,1.54351,1.5445,1.5434,1.54448,4156500010.0
2005-06-17 17:00:00,1.54447,1.54565,1.54417,1.54523,4428599994.0
2005-06-17 17:15:00,1.5452,1.54595,1.54497,1.54595,4498099997.0
2005-06-17 17:30:00,1.54575,1.54639,1.54517,1.54592,3963900008.0
2005-06-17 17:45:00,1.54574,1.54622,1.54559,1.54608,3977100015.0
2005-06-17 18:00:00,1.54574,1.5465,1.54574,1.5461,21502000052.0
2005-06-17 18:15:00,1.54575,1.54593,1.54498,1.54528,17168300047.0
2005-06-17 18:30:00,1.54529,1.5455,1.54492,1.54522,18896900056.0
2005-06-17 18:45:00,1.54524,1.54612,1.545,1.5459,14296200017.0
2005-06-17 19:00:00,1.54598,1.54633,1.5457,1.54605,12724599980.0
2005-06-17 19:15:00,1.54608,1.54615,1.54552,1.54583,11880600043.0
2005-06-17 19:30:00,1.5461,1.54616,1.54522,1.5458,11862100006.0
2005-06-17 19:45:00,1.5459,1.54607,1.54567,1.5459,11283300016.0
2005-06-17 20:00:00,1.54613,1.5463,1.5436,1.54432,9060700030.0
2005-06-17 20:15:00,1.54448,1.54497,1.54425,1.54443,13586300032.0
2005-06-17 20:30:00,1.5448,1.5448,1.54429,1.54479,11740099986.0
2005-06-17 20:45:00,1.54466,1.54499,1.5435,1.5444,14006300066.0
2005-06-17 21:00:00,1.5442,1.54435,1.54386,1.5442,11081900054.0
2005-06-17 21:15:00,1.5441,1.54432,1.54388,1.54411,13207400021.0
2005-06-17 21:30:00,1.54402,1.54425,1.54352,1.544,11286000020.0
2005-06-17 21:45:00,1.54364,1.54414,1.54336,1.54377,12183300036.0
2005-06-17 22:00:00,1.54377,1.54418,1.54354,1.54388,6451600015.0
2005-06-17 22:15:00,1.54385,1.54446,1.54334,1.5444,7139199997.0
2005-06-17 22:30:00,1.54431,1.54471,1.5433,1.54422,8507800019.0
2005-06-17 22:45:00,1.54399,1.54487,1.54385,1.54424,6012700004.0
2005-06-19 23:00:00,1.54294,1.54421,1.54268,1.54327,4426700009.0
2005-06-19 23:15:00,1.54321,1.54332,1.54258,1.54288,4785099998.0
2005-06-19 23:30:00,1.54279,1.54297,1.54177,1.54217,4682700013.0
2005-06-19 23:45:00,1.5422,1.54261,1.54157,1.5423,5293800034.0
2005-06-20 00:00:00,1.54225,1.54275,1.54198,1.54257,3758199997.0
2005-06-20 00:15:00,1.54263,1.54277,1.54217,1.54236,4516900011.0
2005-06-20 00:30:00,1.5424,1.54306,1.54231,1.54282,3656900014.0
2005-06-20 00:45:00,1.54292,1.54297,1.54233,1.54263,4706000014.0
2005-06-20 01:00:00,1.54255,1.54285,1.54228,1.54245,4290000019.0
2005-06-20 01:15:00,1.54278,1.54295,1.54242,1.54285,3291100011.0
2005-06-20 01:30:00,1.54266,1.54329,1.54235,1.54322,4487900001.0
2005-06-20 01:45:00,1.54329,1.54355,1.54293,1.54331,3908300025.0
2005-06-20 02:00:00,1.5428,1.54349,1.54269,1.54335,4403500006.0
2005-06-20 02:15:00,1.54331,1.54408,1.54224,1.54398,3890099993.0
2005-06-20 02:30:00,1.54398,1.54431,1.54369,1.54408,3553200020.0
2005-06-20 02:45:00,1.54397,1.54424,1.54343,1.54409,2890700001.0
2005-06-20 03:00:00,1.5441,1.54444,1.54348,1.54428,2891900011.0
2005-06-20 03:15:00,1.54428,1.54435,1.54367,1.54379,2717300007.0
2005-06-20 03:30:00,1.54356,1.54394,1.54286,1.54367,3665800014.0
2005-06-20 03:45:00,1.54351,1.54388,1.54327,1.54376,3746900009.0
2005-06-20 04:00:00,1.54395,1.54398,1.54322,1.54346,3379000008.0
2005-06-20 04:15:00,1.54365,1.54375,1.54266,1.54365,3784799997.0
2005-06-20 04:30:00,1.54363,1.544,1.54341,1.54365,3193700008.0
2005-06-20 04:45:00,1.54351,1.54401,1.54312,1.54356,4228499994.0
2005-06-20 05:00:00,1.54359,1.54379,1.54291,1.54357,3441200001.0
2005-06-20 05:15:00,1.54368,1.54398,1.54319,1.54395,3368200007.0
2005-06-20 05:30:00,1.54396,1.54412,1.54343,1.54373,3774199995.0
2005-06-20 05:45:00,1.5437,1.544,1.54355,1.54388,5219300018.0
2005-06-20 06:00:00,1.5439,1.54403,1.54316,1.54382,4650800000.0
2005-06-20 06:15:00,1.54392,1.54424,1.54328,1.54412,3866700012.0
2005-06-20 06:30:00,1.54404,1.54408,1.54314,1.54343,3200100020.0
2005-06-20 06:45:00,1.54354,1.5441,1.54343,1.54365,3917300004.0
2005-06-20 07:00:00,1.54359,1.54419,1.54297,1.54419,3836300010.0
2005-06-20 07:15:00,1.54414,1.54439,1.54386,1.54389,3865499997.0
2005-06-20 07:30:00,1.54393,1.54428,1.54373,1.54399,3667799987.0
2005-06-20 07:45:00,1.54397,1.54405,1.54313,1.54328,4117600016.0
2005-06-20 08:00:00,1.54314,1.5435,1.5426,1.54318,4170700013.0
2005-06-20 08:15:00,1.54326,1.54364,1.54264,1.54349,3068000012.0
2005-06-20 08:30:00,1.54347,1.54403,1.5432,1.54377,3888000002.0
2005-06-20 08:45:00,1.54393,1.54441,1.54353,1.54414,3056600012.0
2005-06-20 09:00:00,1.54412,1.5446,1.54405,1.5445,3185300002.0
2005-06-20 09:15:00,1.5444,1.54503,1.54387,1.54403,4131800014.0
2005-06-20 09:30:00,1.54401,1.54448,1.54379,1.54394,4086700011.0
2005-06-20 09:45:00,1.544,1.54405,1.54337,1.54343,3980699999.0
2005-06-20 10:00:00,1.54337,1.5445,1.54331,1.54415,3717100017.0
2005-06-20 10:15:00,1.54423,1.54431,1.54381,1.544,3520399995.0
2005-06-20 10:30:00,1.54387,1.54425,1.54357,1.54402,3993600003.0
2005-06-20 10:45:00,1.54408,1.54455,1.54376,1.54414,3789299991.0
2005-06-20 11:00:00,1.54437,1.54452,1.54385,1.54414,4216900010.0
2005-06-20 11:15:00,1.54398,1.54435,1.5437,1.54381,4387500001.0
2005-06-20 11:30:00,1.5443,1.54452,1.54399,1.54414,4823200013.0
2005-06-20 11:45:00,1.54418,1.54444,1.54358,1.54426,4469500022.0
2005-06-20 12:00:00,1.54432,1.54451,1.54396,1.54433,4111700000.0
2005-06-20 12:15:00,1.54442,1.54468,1.54418,1.54455,4199900026.0
2005-06-20 12:30:00,1.54448,1.5446,1.54386,1.54413,3579700011.0
2005-06-20 12:45:00,1.54418,1.54439,1.54383,1.5443,3906299987.0
2005-06-20 13:00:00,1.54428,1.54464,1.54409,1.54447,3587100011.0
2005-06-20 13:15:00,1.54444,1.54463,1.54408,1.54424,5082300013.0
2005-06-20 13:30:00,1.5443,1.54454,1.54398,1.54422,3791000027.0
2005-06-20 13:45:00,1.5441,1.54455,1.54347,1.54446,4457799996.0
2005-06-20 14:00:00,1.54454,1.54472,1.54405,1.54418,4794200013.0
2005-06-20 14:15:00,1.54427,1.54466,1.54393,1.54458,4163200006.0
2005-06-20 14:30:00,1.54456,1.54484,1.54402,1.54417,4690000000.0
2005-06-20 14:45:00,1.54409,1.54417,1.54317,1.54349,3414400015.0
2005-06-20 15:00:00,1.54363,1.54372,1.54304,1.54351,4278599994.0
2005-06-20 15:15:00,1.54347,1.54362,1.54301,1.54308,4752500001.0
2005-06-20 15:30:00,1.54309,1.54366,1.54306,1.54356,3492299999.0
2005-06-20 15:45:00,1.54344,1.54362,1.54279,1.54349,3718499995.0
2005-06-20 16:00:00,1.54365,1.54387,1.54326,1.54372,4710300024.0
2005-06-20 16:15:00,1.54345,1.5438,1.54285,1.54348,3789199982.0
2005-06-20 16:30:00,1.54325,1.54381,1.54319,1.54379,3498700002.0
2005-06-20 16:45:00,1.5437,1.5444,1.54353,1.54428,4140299997.0
2005-06-20 17:00:00,1.54435,1.54459,1.54413,1.54421,4076500007.0
2005-06-20 17:15:00,1.5443,1.54443,1.54386,1.54421,3462700013.0
2005-06-20 17:30:00,1.54405,1.54482,1.54393,1.54465,3574499998.0
2005-06-20 17:45:00,1.54455,1.54496,1.54413,1.54434,4060200017.0
2005-06-20 18:00:00,1.5444,1.54461,1.5442,1.5446,19635700002.0
2005-06-20 18:15:00,1.5443,1.5446,1.54377,1.5444,17018100082.0
2005-06-20 18:30:00,1.54437,1.5446,1.54399,1.54445,15818200007.0
2005-06-20 18:45:00,1.5443,1.5449,1.54394,1.54456,13958900011.0
2005-06-20 19:00:00,1.54456,1.54476,1.54404,1.54458,12737500046.0
2005-06-20 19:15:00,1.54442,1.54465,1.54371,1.54436,12392800024.0
2005-06-20 19:30:00,1.5448,1.5448,1.54403,1.5446,13331500011.0
2005-06-20 19:45:00,1.54404,1.54465,1.54386,1.5446,10652300026.0
2005-06-20 20:00:00,1.54459,1.54497,1.54422,1.54442,8970700013.0
2005-06-20 20:15:00,1.54432,1.5448,1.54385,1.54427,12238600045.0
2005-06-20 20:30:00,1.5448,1.5448,1.54375,1.54375,12336600019.0
2005-06-20 20:45:00,1.5438,1.5442,1.54359,1.5442,17500500017.0
2005-06-20 21:00:00,1.5439,1.54416,1.54357,1.54405,9074600012.0
2005-06-20 21:15:00,1.54404,1.5444,1.54349,1.54391,12554200006.0
2005-06-20 21:30:00,1.54398,1.54415,1.5432,1.54369,10202800037.0
2005-06-20 21:45:00,1.54378,1.54395,1.54309,1.54371,11666300003.0
2005-06-20 22:00:00,1.5438,1.54405,1.54329,1.54389,7071500004.0
2005-06-20 22:15:00,1.5438,1.54423,1.54348,1.54411,6491699990.0
2005-06-20 22:30:00,1.5439,1.54456,1.54338,1.54427,8297100011.0
2005-06-20 22:45:00,1.54437,1.54441,1.54361,1.54361,5364600006.0
2005-06-20 23:00:00,1.54363,1.54418,1.54343,1.54359,4789800002.0
2005-06-20 23:15:00,1.54391,1.54415,1.5435,1.5441,2942499998.0
2005-06-20 23:30:00,1.54407,1.54413,1.54345,1.54402,3969099995.0
2005-06-20 23:45:00,1.54388,1.54452,1.54356,1.54407,3142500010.0
2005-06-21 00:00:00,1.54421,1.54445,1.54368,1.54401,2699799995.0
2005-06-21 00:15:00,1.54383,1.54416,1.54365,1.5438,3785399989.0
2005-06-21 00:30:00,1.5435,1.54388,1.54301,1.5437,3627699998.0
2005-06-21 00:45:00,1.54373,1.54399,1.54339,1.5437,3575400002.0
2005-06-21 01:00:00,1.54376,1.54406,1.54296,1.54355,3929500017.0
2005-06-21 01:15:00,1.54353,1.54355,1.54291,1.54337,3303900008.0
2005-06-21 01:30:00,1.54333,1.54372,1.54294,1.5434,3461900013.0
2005-06-21 01:45:00,1.5434,1.54345,1.54253,1.54292,3387100009.0
2005-06-21 02:00:00,1.54293,1.54308,1.54245,1.54298,3474500012.0
2005-06-21 02:15:00,1.54295,1.54303,1.54237,1.54287,3518700012.0
2005-06-21 02:30:00,1.54263,1.54304,1.54231,1.54304,3526600011.0
2005-06-21 02:45:00,1.54287,1.54311,1.54239,1.54282,2836399998.0
2005-06-21 03:00:00,1.5428,1.54307,1.54213,1.543,3654400007.0
2005-06-21 03:15:00,1.54286,1.54307,1.54227,1.54299,1950799997.0
2005-06-21 03:30:00,1.54282,1.54307,1.54235,1.54298,3194900005.0
2005-06-21 03:45:00,1.54305,1.54307,1.54233,1.54288,3502700014.0
2005-06-21 04:00:00,1.54315,1.54324,1.54239,1.543,3088000005.0
2005-06-21 04:15:00,1.54313,1.54363,1.54283,1.54293,4323700032.0
2005-06-21 04:30:00,1.54296,1.54317,1.54212,1.543,3072100011.0
2005-06-21 04:45:00,1.54255,1.54318,1.54235,1.5431,3815900013.0
2005-06-21 05:00:00,1.5431,1.54327,1.54245,1.543,3542299995.0
2005-06-21 05:15:00,1.54307,1.54321,1.5423,1.54305,2456700003.0
2005-06-21 05:30:00,1.5429,1.54311,1.54236,1.54245,3095900011.0
2005-06-21 05:45:00,1.54291,1.5431,1.54227,1.5429,4563900004.0
2005-06-21 06:00:00,1.54287,1.54303,1.54221,1.5426,4392100005.0
2005-06-21 06:15:00,1.54294,1.543,1.54208,1.54277,4408200001.0
2005-06-21 06:30:00,1.54264,1.54297,1.54208,1.5428,2931000011.0
2005-06-21 06:45:00,1.54277,1.54302,1.54228,1.54264,4079599993.0
2005-06-21 07:00:00,1.54267,1.54313,1.54257,1.54285,3381700005.0
2005-06-21 07:15:00,1.54273,1.54303,1.54261,1.543,3504900008.0
2005-06-21 07:30:00,1.54298,1.54318,1.54268,1.54282,3182399998.0
2005-06-21 07:45:00,1.54295,1.543,1.54217,1.5429,3747400006.0
2005-06-21 08:00:00,1.54283,1.54314,1.54221,1.54283,3960099987.0
2005-06-21 08:15:00,1.54274,1.54303,1.54225,1.54265,3318300009.0
2005-06-21 08:30:00,1.54257,1.54312,1.54234,1.54304,3176900011.0
2005-06-21 08:45:00,1.54306,1.54325,1.54279,1.54311,2475299997.0
2005-06-21 09:00:00,1.54304,1.54313,1.5427,1.54298,3374700013.0
2005-06-21 09:15:00,1.54308,1.54311,1.54175,1.54192,3375500014.0
2005-06-21 09:30:00,1.54195,1.54211,1.54123,1.54123,3290400010.0
2005-06-21 09:45:00,1.54127,1.54143,1.54079,1.54107,4433700018.0
2005-06-21 10:00:00,1.54113,1.54149,1.54093,1.54147,4111900010.0
2005-06-21 10:15:00,1.54139,1.54173,1.54121,1.5415,3881900003.0
2005-06-21 10:30:00,1.54142,1.54254,1.54136,1.54242,4020800017.0
2005-06-21 10:45:00,1.54243,1.54292,1.54196,1.54274,4101600007.0
2005-06-21 11:00:00,1.5431,1.54337,1.54201,1.54231,3828899999.0
2005-06-21 11:15:00,1.54233,1.54317,1.54209,1.54268,4429600004.0
2005-06-21 11:30:00,1.5428,1.54313,1.54261,1.54282,5510100010.0
2005-06-21 11:45:00,1.54272,1.54292,1.54233,1.54252,4399600018.0
2005-06-21 12:00:00,1.54257,1.5431,1.54226,1.54268,4063600015.0
2005-06-21 12:15:00,1.54267,1.54269,1.54204,1.54215,4149400011.0
2005-06-21 12:30:00,1.5423,1.54289,1.54211,1.54271,3761399998.0
2005-06-21 12:45:00,1.54272,1.5431,1.5426,1.543,3946900001.0
2005-06-21 13:00:00,1.54301,1.54327,1.54268,1.54308,3456099995.0
2005-06-21 13:15:00,1.54307,1.54334,1.54233,1.5428,4203100001.0
2005-06-21 13:30:00,1.54289,1.54295,1.54238,1.54261,3697200005.0
2005-06-21 13:45:00,1.54265,1.54289,1.54227,1.54254,3981499998.0
2005-06-21 14:00:00,1.54248,1.54254,1.54187,1.5421,4148800013.0
2005-06-21 14:15:00,1.54215,1.54232,1.54156,1.54193,4363099997.0
2005-06-21 14:30:00,1.5419,1.54232,1.54168,1.54194,4886800012.0
2005-06-21 14:45:00,1.5417,1.54201,1.5413,1.54157,3640900001.0
2005-06-21 15:00:00,1.5416,1.54195,1.54135,1.54143,4344800013.0
2005-06-21 15:15:00,1.54144,1.54192,1.54133,1.54162,4153200015.0
2005-06-21 15:30:00,1.54185,1.54225,1.54163,1.54192,3687500013.0
2005-06-21 15:45:00,1.5418,1.54242,1.54171,1.54227,4104900010.0
2005-06-21 16:00:00,1.54233,1.54251,1.54171,1.54247,4131800007.0
2005-06-21 16:15:00,1.54226,1.54248,1.54116,1.54178,3740899991.0
2005-06-21 16:30:00,1.54159,1.54218,1.54133,1.54181,3746699996.0
2005-06-21 16:45:00,1.54171,1.54198,1.54109,1.5413,3617500008.0
2005-06-21 17:00:00,1.54118,1.5415,1.54095,1.54113,3869900018.0
2005-06-21 17:15:00,1.54105,1.54119,1.54046,1.54091,4374700022.0
2005-06-21 17:30:00,1.54067,1.541,1.54026,1.54079,3648599988.0
2005-06-21 17:45:00,1.54067,1.54111,1.54032,1.541,4167699996.0
2005-06-21 18:00:00,1.54096,1.5415,1.54083,1.5413,24764100031.0
2005-06-21 18:15:00,1.54132,1.5415,1.54093,1.5411,19776600031.0
2005-06-21 18:30:00,1.54116,1.5415,1.54053,1.54068,18786399989.0
2005-06-21 18:45:00,1.54088,1.541,1.54043,1.54075,13584800000.0
2005-06-21 19:00:00,1.54088,1.5413,1.54024,1.54086,12980200008.0
2005-06-21 19:15:00,1.54079,1.54088,1.5403,1.54052,13461400023.0
2005-06-21 19:30:00,1.5408,1.54112,1.54037,1.54051,13421500013.0
2005-06-21 19:45:00,1.54051,1.54092,1.54039,1.54056,11072700003.0
2005-06-21 20:00:00,1.54072,1.54118,1.54058,1.54083,8893800021.0
2005-06-21 20:15:00,1.54071,1.5411,1.54044,1.54075,10590199991.0
2005-06-21 20:30:00,1.5411,1.54146,1.54065,1.54116,14704999999.0
2005-06-21 20:45:00,1.54117,1.54143,1.54104,1.5413,12165900031.0
2005-06-21 21:00:00,1.5412,1.54144,1.54095,1.54135,12339800004.0
2005-06-21 21:15:00,1.54135,1.54162,1.541,1.54136,13260000050.0
2005-06-21 21:30:00,1.54146,1.54164,1.54094,1.54123,10982000040.0
2005-06-21 21:45:00,1.54107,1.54173,1.54086,1.5413,10910200000.0
2005-06-21 22:00:00,1.5413,1.54148,1.54081,1.54129,6700200011.0
2005-06-21 22:15:00,1.54122,1.54179,1.541,1.54148,6965700025.0
2005-06-21 22:30:00,1.54122,1.5421,1.54121,1.5417,7943800013.0
2005-06-21 22:45:00,1.54175,1.54227,1.5413,1.5413,4809799998.0
2005-06-21 23:00:00,1.54165,1.54233,1.5411,1.54173,5174299985.0
2005-06-21 23:15:00,1.54197,1.54197,1.54102,1.54144,4480500020.0
2005-06-21 23:30:00,1.54152,1.54175,1.54065,1.54072,3231999992.0
2005-06-21 23:45:00,1.54111,1.54127,1.54073,1.54098,2612499995.0
2005-06-22 00:00:00,1.54102,1.54155,1.54078,1.54102,2679099999.0
2005-06-22 00:15:00,1.54095,1.54142,1.54081,1.54091,3760499997.0
2005-06-22 00:30:00,1.54103,1.5414,1.54066,1.54108,3396000007.0
2005-06-22 00:45:00,1.54103,1.54134,1.54079,1.54113,3798300006.0
2005-06-22 01:00:00,1.54102,1.54166,1.54093,1.54119,3806699994.0
2005-06-22 01:15:00,1.54105,1.54146,1.54072,1.54101,2983600004.0
2005-06-22 01:30:00,1.54132,1.54175,1.54092,1.54139,3924899995.0
2005-06-22 01:45:00,1.54124,1.54164,1.54101,1.54161,3415099997.0
2005-06-22 02:00:00,1.5416,1.54205,1.54138,1.54192,3240700003.0
2005-06-22 02:15:00,1.54187,1.54231,1.5417,1.54193,3783500022.0
2005-06-22 02:30:00,1.54164,1.54248,1.54145,1.54219,4071999992.0
2005-06-22 02:45:00,1.5422,1.54262,1.54196,1.54218,3384500013.0
2005-06-22 03:00:00,1.54225,1.54262,1.54193,1.54228,4375200004.0
2005-06-22 03:15:00,1.54213,1.54265,1.54203,1.54239,3572700020.0
2005-06-22 03:30:00,1.54236,1.54268,1.54184,1.54226,4388500010.0
2005-06-22 03:45:00,1.54235,1.54235,1.54174,1.54182,3988100004.0
2005-06-22 04:00:00,1.54173,1.54213,1.54123,1.5417,4206200008.0
2005-06-22 04:15:00,1.54178,1.54201,1.54121,1.54175,3378400015.0
2005-06-22 04:30:00,1.54173,1.54222,1.54116,1.54201,3369500000.0
2005-06-22 04:45:00,1.54202,1.54216,1.54174,1.54201,2828800012.0
2005-06-22 05:00:00,1.54193,1.5427,1.54193,1.5425,3708699978.0
2005-06-22 05:15:00,1.54268,1.5428,1.54199,1.54265,3484199991.0
2005-06-22 05:30:00,1.54246,1.54271,1.54229,1.54248,2994300016.0
2005-06-22 05:45:00,1.54259,1.54291,1.54218,1.54269,4740400018.0
2005-06-22 06:00:00,1.54258,1.54283,1.54217,1.54269,4245600009.0
2005-06-22 06:15:00,1.54252,1.54284,1.54196,1.54258,3965400021.0
2005-06-22 06:30:00,1.54258,1.54288,1.54225,1.54264,3252200020.0
2005-06-22 06:45:00,1.54266,1.54293,1.54238,1.54272,4585299990.0
2005-06-22 07:00:00,1.54254,1.54286,1.54222,1.54255,3762799996.0
2005-06-22 07:15:00,1.5425,1.5426,1.54156,1.54228,3949500018.0
2005-06-22 07:30:00,1.54198,1.54245,1.5418,1.5422,2960100008.0
2005-06-22 07:45:00,1.54238,1.5426,1.54223,1.54228,3331300001.0
2005-06-22 08:00:00,1.54235,1.54311,1.54221,1.5427,3982900021.0
2005-06-22 08:15:00,1.54302,1.54323,1.54268,1.54286,3207400011.0
2005-06-22 08:30:00,1.5429,1.54328,1.54211,1.5423,4368600009.0
2005-06-22 08:45:00,1.54233,1.54242,1.54114,1.54138,3778400004.0
2005-06-22 09:00:00,1.54129,1.5415,1.54077,1.54096,3636300021.0
2005-06-22 09:15:00,1.54101,1.54115,1.54033,1.54058,4209100003.0
2005-06-22 09:30:00,1.5407,1.54073,1.54013,1.54052,3844300009.0
2005-06-22 09:45:00,1.5406,1.54071,1.53938,1.53944,3791700018.0
2005-06-22 10:00:00,1.53951,1.53969,1.53885,1.53943,4294700004.0
2005-06-22 10:15:00,1.53945,1.53952,1.5388,1.53927,4489499998.0
2005-06-22 10:30:00,1.53916,1.53975,1.53887,1.53918,4991700005.0
2005-06-22 10:45:00,1.53921,1.54018,1.5391,1.54006,4631099997.0
2005-06-22 11:00:00,1.54012,1.54015,1.53915,1.53967,3638899998.0
2005-06-22 11:15:00,1.53956,1.54044,1.53935,1.54023,4196699998.0
2005-06-22 11:30:00,1.54038,1.54077,1.54025,1.5405,5417000006.0
2005-06-22 11:45:00,1.54053,1.54072,1.53998,1.54042,4044500001.0
2005-06-22 12:00:00,1.54055,1.54074,1.54022,1.5405,4037600014.0
2005-06-22 12:15:00,1.54063,1.54075,1.54001,1.54001,4078099997.0
2005-06-22 12:30:00,1.54014,1.54073,1.53998,1.54057,3944299993.0
2005-06-22 12:45:00,1.54056,1.54095,1.53987,1.54004,4231199997.0
2005-06-22 13:00:00,1.53989,1.54142,1.53985,1.54141,3437199998.0
2005-06-22 13:15:00,1.54138,1.54218,1.54085,1.54205,4327099994.0
2005-06-22 13:30:00,1.54229,1.54238,1.54149,1.54158,4156600007.0
2005-06-22 13:45:00,1.54163,1.54185,1.54134,1.54178,4519499995.0
2005-06-22 14:00:00,1.54168,1.54191,1.54142,1.54165,3932699999.0
2005-06-22 14:15:00,1.54173,1.54185,1.54102,1.54172,5281000008.0
2005-06-22 14:30:00,1.54161,1.5417,1.54108,1.5413,4427999999.0
2005-06-22 14:45:00,1.54152,1.54162,1.54097,1.54116,4014899993.0
2005-06-22 15:00:00,1.54133,1.54143,1.541,1.54133,3727800014.0
2005-06-22 15:15:00,1.54136,1.54164,1.54112,1.54134,3778699992.0
2005-06-22 15:30:00,1.54145,1.5416,1.54113,1.54157,3630200015.0
2005-06-22 15:45:00,1.5415,1.54157,1.54112,1.54135,4525000012.0
2005-06-22 16:00:00,1.54145,1.5417,1.54106,1.54134,4456199990.0
2005-06-22 16:15:00,1.54105,1.54149,1.54094,1.5413,3946400000.0
2005-06-22 16:30:00,1.54121,1.5414,1.54079,1.54116,3423900015.0
2005-06-22 16:45:00,1.54113,1.54159,1.541,1.54151,4164400017.0
2005-06-22 17:00:00,1.54139,1.54152,1.54088,1.54141,4157100026.0
2005-06-22 17:15:00,1.54132,1.54168,1.54109,1.54168,3774400002.0
2005-06-22 17:30:00,1.54162,1.54205,1.54151,1.5419,4031600008.0
2005-06-22 17:45:00,1.54179,1.54195,1.54134,1.54151,4028099992.0
2005-06-22 18:00:00,1.54162,1.5427,1.54144,1.5423,22685900003.0
2005-06-22 18:15:00,1.54224,1.54238,1.54172,1.54197,19342900050.0
2005-06-22 18:30:00,1.54186,1.54263,1.54169,1.54192,20065600069.0
2005-06-22 18:45:00,1.54192,1.54241,1.54166,1.54201,13900100016.0
2005-06-22 19:00:00,1.54189,1.54236,1.5416,1.54195,11303300000.0
2005-06-22 19:15:00,1.54187,1.54251,1.54168,1.54236,12410400026.0
2005-06-22 19:30:00,1.5425,1.5427,1.54198,1.54201,14036600057.0
2005-06-22 19:45:00,1.54201,1.54243,1.54186,1.5421,11561700020.0
2005-06-22 20:00:00,1.54207,1.54244,1.54195,1.5422,8333899999.0
2005-06-22 20:15:00,1.5422,1.5427,1.54212,1.54216,14230999996.0
2005-06-22 20:30:00,1.5425,1.54286,1.54212,1.54232,11898900013.0
2005-06-22 20:45:00,1.54205,1.54228,1.54163,1.5419,17213200020.0
2005-06-22 21:00:00,1.5417,1.5419,1.54143,1.54157,12937700007.0
2005-06-22 21:15:00,1.54196,1.54199,1.54119,1.5417,11525100015.0
2005-06-22 21:30:00,1.54162,1.54241,1.54162,1.54201,8923500029.0
2005-06-22 21:45:00,1.54208,1.54228,1.54168,1.54179,11161600042.0
2005-06-22 22:00:00,1.54183,1.54221,1.54155,1.54179,7431500037.0
2005-06-22 22:15:00,1.54184,1.54202,1.54153,1.54187,6929100017.0
2005-06-22 22:30:00,1.5418,1.54225,1.54156,1.54206,7978800030.0
2005-06-22 22:45:00,1.5422,1.54261,1.5417,1.54212,5738099986.0
2005-06-22 23:00:00,1.54201,1.54277,1.54181,1.5423,4497400011.0
2005-06-22 23:15:00,1.54225,1.54255,1.5417,1.54234,4438600004.0
2005-06-22 23:30:00,1.54248,1.54258,1.54174,1.54225,4384800010.0
2005-06-22 23:45:00,1.54217,1.54253,1.54175,1.54215,3726100020.0
2005-06-23 00:00:00,1.5421,1.5424,1.54166,1.54191,2423800006.0
2005-06-23 00:15:00,1.5419,1.54217,1.54156,1.5419,3370600004.0
2005-06-23 00:30:00,1.54188,1.54221,1.54156,1.54173,3204400012.0
2005-06-23 00:45:00,1.54201,1.54211,1.54144,1.54147,3672200010.0
2005-06-23 01:00:00,1.54159,1.54212,1.54134,1.5418,4066600005.0
2005-06-23 01:15:00,1.54181,1.5422,1.54127,1.5415,3276400008.0
2005-06-23 01:30:00,1.54178,1.54183,1.54112,1.54135,3603200017.0
2005-06-23 01:45:00,1.54139,1.54182,1.54117,1.54152,3662600023.0
2005-06-23 02:00:00,1.54143,1.54158,1.54098,1.54155,2941900005.0
2005-06-23 02:15:00,1.5414,1.54179,1.54117,1.54145,3483200003.0
2005-06-23 02:30:00,1.54111,1.54158,1.5411,1.54128,2870900007.0
2005-06-23 02:45:00,1.5413,1.54171,1.54081,1.541,3946000008.0
2005-06-23 03:00:00,1.5412,1.5416,1.54084,1.54126,4169800005.0
2005-06-23 03:15:00,1.54116,1.54174,1.54101,1.54157,3132299997.0
2005-06-23 03:30:00,1.54152,1.54182,1.54111,1.54151,4463699994.0
2005-06-23 03:45:00,1.54143,1.54183,1.54128,1.54142,3316800004.0
2005-06-23 04:00:00,1.54138,1.54188,1.54115,1.54163,3496200009.0
2005-06-23 04:15:00,1.54155,1.54196,1.54114,1.54132,3223799993.0
2005-06-23 04:30:00,1.54146,1.54201,1.54133,1.5417,3314500002.0
2005-06-23 04:45:00,1.54152,1.54202,1.54128,1.5417,3376199996.0
2005-06-23 05:00:00,1.54137,1.54207,1.54137,1.5417,3848599990.0
2005-06-23 05:15:00,1.5419,1.5419,1.54101,1.54173,3064999996.0
2005-06-23 05:30:00,1.5414,1.54163,1.54077,1.54145,3231700035.0
2005-06-23 05:45:00,1.5414,1.542,1.54099,1.5416,4936700014.0
2005-06-23 06:00:00,1.54128,1.542,1.5411,1.54138,4056600012.0
2005-06-23 06:15:00,1.54153,1.54185,1.54134,1.54147,3245900014.0
2005-06-23 06:30:00,1.54156,1.54162,1.54117,1.54127,2723000002.0
2005-06-23 06:45:00,1.54126,1.54158,1.54105,1.54143,3605199990.0
2005-06-23 07:00:00,1.54138,1.54165,1.54108,1.54157,3604000021.0
2005-06-23 07:15:00,1.54159,1.54172,1.54105,1.54138,4726700017.0
2005-06-23 07:30:00,1.54146,1.54188,1.54109,1.54157,3333200000.0
2005-06-23 07:45:00,1.54148,1.54169,1.54121,1.54152,4047699999.0
2005-06-23 08:00:00,1.54136,1.54204,1.54113,1.54153,3967200006.0
2005-06-23 08:15:00,1.54168,1.54225,1.54147,1.5419,3407699997.0
2005-06-23 08:30:00,1.54193,1.54216,1.54173,1.54202,3329000001.0
2005-06-23 08:45:00,1.54195,1.54205,1.54128,1.54177,3246000015.0
2005-06-23 09:00:00,1.54166,1.54192,1.54157,1.54181,3551600019.0
2005-06-23 09:15:00,1.54182,1.54215,1.54171,1.5419,3522100009.0
2005-06-23 09:30:00,1.54208,1.54214,1.54057,1.54057,3717100001.0
2005-06-23 09:45:00,1.54073,1.54092,1.54028,1.5407,4569700011.0
2005-06-23 10:00:00,1.54065,1.54118,1.5405,1.54116,4258800015.0
2005-06-23 10:15:00,1.54109,1.54121,1.54054,1.5407,3690099995.0
2005-06-23 10:30:00,1.54071,1.5411,1.54034,1.54059,4296900013.0
2005-06-23 10:45:00,1.54072,1.5408,1.54024,1.54037,4252199997.0
2005-06-23 11:00:00,1.54058,1.54085,1.54033,1.54057,3833500006.0
2005-06-23 11:15:00,1.5406,1.54086,1.54006,1.54034,4775000006.0
2005-06-23 11:30:00,1.54036,1.5405,1.53995,1.53995,5190700021.0
2005-06-23 11:45:00,1.54001,1.54018,1.53975,1.53992,4537200019.0
2005-06-23 12:00:00,1.54003,1.54032,1.53983,1.53988,4180799990.0
2005-06-23 12:15:00,1.54003,1.5401,1.53936,1.5394,4480700018.0
2005-06-23 12:30:00,1.53939,1.53969,1.53926,1.53948,4093100018.0
2005-06-23 12:45:00,1.53956,1.5403,1.5392,1.54018,3729700015.0
2005-06-23 13:00:00,1.54008,1.54066,1.54,1.54045,3783699999.0
2005-06-23 13:15:00,1.54047,1.54074,1.54008,1.54038,4314700000.0
2005-06-23 13:30:00,1.54029,1.54062,1.53947,1.53957,3957800004.0
2005-06-23 13:45:00,1.53955,1.54088,1.53955,1.5408,4601200022.0
2005-06-23 14:00:00,1.54077,1.54091,1.53868,1.53883,4507800027.0
2005-06-23 14:15:00,1.53907,1.53958,1.53905,1.53935,4222299986.0
2005-06-23 14:30:00,1.5394,1.54058,1.53885,1.5405,4557199998.0
2005-06-23 14:45:00,1.54027,1.54075,1.54021,1.54054,4550499996.0
2005-06-23 15:00:00,1.54067,1.54075,1.54011,1.54027,3890800016.0
2005-06-23 15:15:00,1.54039,1.5408,1.54012,1.54067,3722700000.0
2005-06-23 15:30:00,1.54062,1.541,1.54037,1.54075,3209300015.0
2005-06-23 15:45:00,1.54072,1.54081,1.54021,1.54038,3809600023.0
2005-06-23 16:00:00,1.5405,1.54062,1.53981,1.54023,4760799994.0
2005-06-23 16:15:00,1.54004,1.54043,1.53984,1.54036,3967000024.0
2005-06-23 16:30:00,1.54009,1.54048,1.5396,1.53992,3379400004.0
2005-06-23 16:45:00,1.53985,1.5401,1.53953,1.53979,4661300012.0
2005-06-23 17:00:00,1.53962,1.53978,1.53892,1.5393,4407700016.0
2005-06-23 17:15:00,1.53924,1.53998,1.53911,1.53979,4175100006.0
2005-06-23 17:30:00,1.5396,1.5399,1.53905,1.53965,4091100007.0
2005-06-23 17:45:00,1.5396,1.53993,1.53949,1.53973,3386299998.0
2005-06-23 18:00:00,1.53993,1.5402,1.53972,1.53985,7002800004.0
2005-06-23 18:15:00,1.53988,1.54017,1.53973,1.53992,12747300009.0
2005-06-23 18:30:00,1.53987,1.54076,1.53973,1.5403,17915400008.0
2005-06-23 18:45:00,1.54047,1.54085,1.54025,1.54035,14177299997.0
2005-06-23 19:00:00,1.54027,1.54071,1.54027,1.54054,12627800043.0
2005-06-23 19:15:00,1.54051,1.54075,1.54009,1.54009,12098200048.0
2005-06-23 19:30:00,1.5405,1.54063,1.53977,1.54006,12060200030.0
2005-06-23 19:45:00,1.54018,1.54068,1.53995,1.5402,11722300063.0
2005-06-23 20:00:00,1.54025,1.54031,1.53969,1.53983,8891600007.0
2005-06-23 20:15:00,1.53983,1.54035,1.53983,1.54014,9634800003.0
2005-06-23 20:30:00,1.54023,1.54036,1.53932,1.53949,12022800005.0
2005-06-23 20:45:00,1.53951,1.53989,1.53923,1.53934,11287000047.0
2005-06-23 21:00:00,1.53927,1.54011,1.53909,1.53938,10062500014.0
2005-06-23 21:15:00,1.53949,1.53994,1.53907,1.53971,10957300001.0
2005-06-23 21:30:00,1.53971,1.54011,1.53937,1.53958,11553800029.0
2005-06-23 21:45:00,1.53959,1.53997,1.53947,1.5399,11129500023.0
2005-06-23 22:00:00,1.5396,1.54009,1.53935,1.53944,6749000028.0
2005-06-23 22:15:00,1.53935,1.53997,1.53906,1.53948,6643499993.0
2005-06-23 22:30:00,1.5394,1.53982,1.53911,1.53956,8068899980.0
2005-06-23 22:45:00,1.5395,1.53986,1.53921,1.53939,5080200015.0
2005-06-23 23:00:00,1.53955,1.54035,1.53919,1.53991,4784500014.0
2005-06-23 23:15:00,1.53972,1.54021,1.53936,1.53947,4819300013.0
2005-06-23 23:30:00,1.53945,1.54035,1.539,1.53925,4072400000.0
2005-06-23 23:45:00,1.53935,1.53981,1.53908,1.53928,3797600024.0
2005-06-24 00:00:00,1.53936,1.53985,1.5391,1.5393,2802600012.0
2005-06-24 00:15:00,1.53952,1.53973,1.53896,1.5393,3521200005.0
2005-06-24 00:30:00,1.53935,1.53968,1.53914,1.5393,2642099998.0
2005-06-24 00:45:00,1.53942,1.53959,1.53899,1.53941,4018300008.0
2005-06-24 01:00:00,1.53939,1.53987,1.53916,1.53964,4345300013.0
2005-06-24 01:15:00,1.53958,1.53993,1.53903,1.53959,3935300006.0
2005-06-24 01:30:00,1.53961,1.54028,1.53913,1.54021,3498299999.0
2005-06-24 01:45:00,1.54022,1.54046,1.53991,1.5401,3242899999.0
2005-06-24 02:00:00,1.53995,1.54037,1.53975,1.54017,3997100012.0
2005-06-24 02:15:00,1.53998,1.54022,1.53952,1.53997,4069600015.0
2005-06-24 02:30:00,1.53971,1.54009,1.53953,1.53976,3336400008.0
2005-06-24 02:45:00,1.53972,1.54004,1.53943,1.53964,3297100017.0
2005-06-24 03:00:00,1.5397,1.54001,1.53926,1.5397,2977200001.0
2005-06-24 03:15:00,1.53968,1.53983,1.53932,1.5397,2004799994.0
2005-06-24 03:30:00,1.53959,1.53999,1.53945,1.53956,3905599994.0
2005-06-24 03:45:00,1.53952,1.53985,1.53925,1.5394,3540199996.0
2005-06-24 04:00:00,1.53951,1.53976,1.5392,1.53951,4138100001.0
2005-06-24 04:15:00,1.5395,1.53992,1.53925,1.53952,3237499994.0
2005-06-24 04:30:00,1.53963,1.53997,1.53944,1.53956,3478100002.0
2005-06-24 04:45:00,1.53933,1.53986,1.53911,1.53956,3125799996.0
2005-06-24 05:00:00,1.53956,1.53977,1.5392,1.5394,3906600007.0
2005-06-24 05:15:00,1.5395,1.53986,1.53921,1.53943,3207900018.0
2005-06-24 05:30:00,1.5395,1.53977,1.53922,1.53924,3457499988.0
2005-06-24 05:45:00,1.53937,1.53976,1.53913,1.53928,4608499996.0
2005-06-24 06:00:00,1.53927,1.53978,1.53884,1.53903,4910399991.0
2005-06-24 06:15:00,1.53892,1.53915,1.53788,1.53818,4331999995.0
2005-06-24 06:30:00,1.53818,1.53875,1.53785,1.53807,4099700002.0
2005-06-24 06:45:00,1.53812,1.53854,1.53743,1.53782,3695800007.0
2005-06-24 07:00:00,1.53801,1.53817,1.53756,1.53793,4411400015.0
2005-06-24 07:15:00,1.53788,1.53791,1.53728,1.53784,3634699999.0
2005-06-24 07:30:00,1.53787,1.53859,1.53759,1.53815,4328399977.0
2005-06-24 07:45:00,1.53825,1.53849,1.53803,1.53803,3704800008.0
2005-06-24 08:00:00,1.5381,1.53902,1.5376,1.53877,3619400000.0
2005-06-24 08:15:00,1.53875,1.53964,1.53858,1.53905,2746299997.0
2005-06-24 08:30:00,1.53915,1.53925,1.53829,1.53857,4184600011.0
2005-06-24 08:45:00,1.53853,1.53911,1.53835,1.53891,3433800003.0
2005-06-24 09:00:00,1.53889,1.5392,1.5384,1.53892,3818400005.0
2005-06-24 09:15:00,1.53893,1.53922,1.5384,1.53858,3450500025.0
2005-06-24 09:30:00,1.53854,1.53939,1.53824,1.53892,4040100005.0
2005-06-24 09:45:00,1.5392,1.53971,1.53902,1.53936,3226400004.0
2005-06-24 10:00:00,1.5393,1.53994,1.53916,1.53973,4336800009.0
2005-06-24 10:15:00,1.53968,1.54041,1.53939,1.54015,3926400009.0
2005-06-24 10:30:00,1.54017,1.54029,1.53977,1.53988,3921600009.0
2005-06-24 10:45:00,1.54004,1.54015,1.53948,1.53995,3943900001.0
2005-06-24 11:00:00,1.54009,1.5405,1.53982,1.53994,3523500017.0
2005-06-24 11:15:00,1.53981,1.54003,1.53947,1.53958,4330000018.0
2005-06-24 11:30:00,1.5397,1.53993,1.5393,1.53965,4955200018.0
2005-06-24 11:45:00,1.53967,1.53978,1.53927,1.53955,4540299988.0
2005-06-24 12:00:00,1.53967,1.53995,1.53948,1.53983,4532600006.0
2005-06-24 12:15:00,1.53985,1.54039,1.53933,1.54031,4454000007.0
2005-06-24 12:30:00,1.54005,1.54044,1.53975,1.54024,3203100012.0
2005-06-24 12:45:00,1.54022,1.54035,1.5397,1.53997,4270299997.0
2005-06-24 13:00:00,1.53999,1.54084,1.53993,1.54069,4011600010.0
2005-06-24 13:15:00,1.54065,1.54086,1.54027,1.54078,4443600028.0
2005-06-24 13:30:00,1.54068,1.5412,1.54052,1.5412,4324600010.0
2005-06-24 13:45:00,1.54101,1.54135,1.54086,1.54127,4575500003.0
2005-06-24 14:00:00,1.54115,1.54135,1.54066,1.54094,4441100017.0
2005-06-24 14:15:00,1.54104,1.5412,1.54066,1.54093,5027600025.0
2005-06-24 14:30:00,1.54099,1.54212,1.54086,1.54191,4416100024.0
2005-06-24 14:45:00,1.54215,1.54259,1.54158,1.54164,3621300005.0
2005-06-24 15:00:00,1.5418,1.54221,1.54132,1.54166,3635300017.0
2005-06-24 15:15:00,1.54141,1.54159,1.54102,1.54115,3628800003.0
2005-06-24 15:30:00,1.54115,1.54127,1.54087,1.54113,3552600007.0
2005-06-24 15:45:00,1.54112,1.54142,1.54092,1.54129,3893800004.0
2005-06-24 16:00:00,1.54136,1.54151,1.54102,1.54134,4046500013.0
2005-06-24 16:15:00,1.54099,1.54157,1.54099,1.54157,4235100005.0
2005-06-24 16:30:00,1.54142,1.54156,1.54096,1.5415,3724100022.0
2005-06-24 16:45:00,1.54133,1.54152,1.54077,1.54089,4045100006.0
2005-06-24 17:00:00,1.54069,1.54116,1.54042,1.54062,4419200014.0
2005-06-24 17:15:00,1.5406,1.54145,1.54045,1.54141,3789100013.0
2005-06-24 17:30:00,1.54133,1.54142,1.54026,1.54064,3743800003.0
2005-06-24 17:45:00,1.54046,1.54104,1.54044,1.54069,3899500009.0
2005-06-24 18:00:00,1.54058,1.5415,1.54058,1.54094,18569900073.0
2005-06-24 18:15:00,1.54094,1.5415,1.54086,1.5412,20033200012.0
2005-06-24 18:30:00,1.54113,1.5414,1.54084,1.54105,19590799987.0
2005-06-24 18:45:00,1.54103,1.54123,1.54068,1.54075,14697000049.0
2005-06-24 19:00:00,1.54067,1.54135,1.54054,1.54108,13188600046.0
2005-06-24 19:15:00,1.54115,1.54135,1.54077,1.54092,12614399997.0
2005-06-24 19:30:00,1.5412,1.5412,1.54041,1.5408,13396300006.0
2005-06-24 19:45:00,1.54065,1.54111,1.54038,1.5408,11496900006.0
2005-06-24 20:00:00,1.54077,1.54117,1.54061,1.54102,8243999991.0
2005-06-24 20:15:00,1.5409,1.54142,1.5409,1.54125,9934900034.0
2005-06-24 20:30:00,1.5414,1.5417,1.54096,1.54123,11196400047.0
2005-06-24 20:45:00,1.54125,1.54138,1.54093,1.5412,12421800006.0
2005-06-24 21:00:00,1.5411,1.54163,1.54092,1.54117,11466600008.0
2005-06-24 21:15:00,1.54123,1.54165,1.54075,1.54108,12276399987.0
2005-06-24 21:30:00,1.54104,1.54157,1.54079,1.5412,11247200031.0
2005-06-24 21:45:00,1.54071,1.54155,1.54071,1.54128,10960100015.0
2005-06-24 22:00:00,1.5412,1.54172,1.54101,1.54113,7104900022.0
2005-06-24 22:15:00,1.54105,1.54168,1.54085,1.54132,7037200011.0
2005-06-24 22:30:00,1.54101,1.54172,1.54094,1.54117,7611900041.0
2005-06-24 22:45:00,1.54093,1.54165,1.54048,1.54083,6369600009.0
2005-06-26 23:00:00,1.54015,1.54126,1.53984,1.54125,4935800011.0
2005-06-26 23:15:00,1.5412,1.54166,1.54067,1.54076,5055100013.0
2005-06-26 23:30:00,1.54113,1.54128,1.54043,1.54055,4532800008.0
2005-06-26 23:45:00,1.54049,1.54134,1.54026,1.5412,5065500008.0
2005-06-27 00:00:00,1.54055,1.54145,1.54033,1.5405,3714800006.0
2005-06-27 00:15:00,1.5405,1.54112,1.53993,1.54025,4534200011.0
2005-06-27 00:30:00,1.54037,1.54087,1.53974,1.54031,3750399994.0
2005-06-27 00:45:00,1.54023,1.54094,1.53972,1.54016,4866300010.0
2005-06-27 01:00:00,1.54016,1.54065,1.53968,1.53998,5195400018.0
2005-06-27 01:15:00,1.54025,1.54094,1.53964,1.5403,4313400008.0
2005-06-27 01:30:00,1.54004,1.54135,1.53984,1.54018,4667700024.0
2005-06-27 01:45:00,1.54013,1.54051,1.53977,1.54005,4246400016.0
2005-06-27 02:00:00,1.54003,1.54065,1.53981,1.5404,4350700003.0
2005-06-27 02:15:00,1.54027,1.54135,1.54011,1.54133,4564600015.0
2005-06-27 02:30:00,1.54073,1.5413,1.5406,1.54083,3648299998.0
2005-06-27 02:45:00,1.54087,1.54152,1.54062,1.54084,3335299995.0
2005-06-27 03:00:00,1.54076,1.54161,1.54032,1.54081,3972700020.0
2005-06-27 03:15:00,1.54083,1.54137,1.54047,1.541,3244300010.0
2005-06-27 03:30:00,1.54096,1.54133,1.54076,1.54098,3680300004.0
2005-06-27 03:45:00,1.54097,1.54175,1.54081,1.54113,3548200014.0
2005-06-27 04:00:00,1.54118,1.54189,1.54096,1.54141,3643700011.0
2005-06-27 04:15:00,1.54138,1.54169,1.54122,1.54135,4084700020.0
2005-06-27 04:30:00,1.54139,1.54173,1.54109,1.54145,3854799993.0
2005-06-27 04:45:00,1.54121,1.54183,1.54117,1.5415,3443000009.0
2005-06-27 05:00:00,1.54138,1.54177,1.5412,1.5415,3297300015.0
2005-06-27 05:15:00,1.5416,1.54178,1.54117,1.54155,3732700009.0
2005-06-27 05:30:00,1.5413,1.54175,1.54108,1.54133,3146800015.0
2005-06-27 05:45:00,1.54132,1.54175,1.54109,1.5414,4758199998.0
2005-06-27 06:00:00,1.54128,1.54202,1.54118,1.54158,3907500013.0
2005-06-27 06:15:00,1.54165,1.54193,1.54132,1.54166,4220300008.0
2005-06-27 06:30:00,1.54165,1.54195,1.54129,1.5415,3043100005.0
2005-06-27 06:45:00,1.54166,1.542,1.5414,1.54163,3603900002.0
2005-06-27 07:00:00,1.54158,1.54213,1.5414,1.54167,3137500007.0
2005-06-27 07:15:00,1.5417,1.54204,1.54062,1.54154,3775200011.0
2005-06-27 07:30:00,1.54153,1.54246,1.54145,1.54205,3393799997.0
2005-06-27 07:45:00,1.54208,1.5424,1.54141,1.54237,3553400007.0
2005-06-27 08:00:00,1.54186,1.54215,1.54152,1.54153,3635300011.0
2005-06-27 08:15:00,1.5419,1.54221,1.54159,1.54221,2926500013.0
2005-06-27 08:30:00,1.54202,1.54249,1.54194,1.54228,3466599997.0
2005-06-27 08:45:00,1.54232,1.54232,1.54106,1.54153,3865199998.0
2005-06-27 09:00:00,1.54156,1.54196,1.54142,1.5417,3655600004.0
2005-06-27 09:15:00,1.54163,1.54217,1.54142,1.54186,3753200013.0
2005-06-27 09:30:00,1.54202,1.54223,1.54138,1.54171,3542099998.0
2005-06-27 09:45:00,1.54174,1.54185,1.54079,1.54142,3736899995.0
2005-06-27 10:00:00,1.54152,1.5416,1.54098,1.54123,4337400010.0
2005-06-27 10:15:00,1.54141,1.54179,1.54129,1.5415,4144200002.0
2005-06-27 10:30:00,1.54148,1.54215,1.54132,1.5421,4321200000.0
2005-06-27 10:45:00,1.54188,1.54198,1.54097,1.54108,3908000007.0
2005-06-27 11:00:00,1.54125,1.54172,1.54116,1.54155,3743400010.0
2005-06-27 11:15:00,1.5415,1.54219,1.54132,1.54196,4189500002.0
2005-06-27 11:30:00,1.54207,1.54247,1.54176,1.54238,5084799991.0
2005-06-27 11:45:00,1.54224,1.54254,1.54202,1.54234,4198999998.0
2005-06-27 12:00:00,1.54246,1.54282,1.54215,1.54244,4128700004.0
2005-06-27 12:15:00,1.54245,1.54255,1.54203,1.54238,4078799998.0
2005-06-27 12:30:00,1.54228,1.54262,1.54212,1.54239,3358000003.0
2005-06-27 12:45:00,1.54235,1.54266,1.54221,1.54233,3961000008.0
2005-06-27 13:00:00,1.54238,1.54278,1.54226,1.5426,3562499994.0
2005-06-27 13:15:00,1.54258,1.54317,1.54253,1.54303,4076799998.0
2005-06-27 13:30:00,1.5429,1.54328,1.54272,1.5432,3985500007.0
2005-06-27 13:45:00,1.54317,1.54346,1.54298,1.5433,4283899999.0
2005-06-27 14:00:00,1.54317,1.54348,1.54247,1.54264,3782200008.0
2005-06-27 14:15:00,1.54256,1.54294,1.54245,1.54287,3993000010.0
2005-06-27 14:30:00,1.54288,1.54315,1.54261,1.54286,4763699998.0
2005-06-27 14:45:00,1.54281,1.54299,1.54241,1.54278,3542000018.0
2005-06-27 15:00:00,1.5429,1.54317,1.54256,1.54298,3444300010.0
2005-06-27 15:15:00,1.5431,1.54333,1.54242,1.54254,3370900018.0
2005-06-27 15:30:00,1.54258,1.54304,1.54231,1.54288,4212700000.0
2005-06-27 15:45:00,1.5428,1.5432,1.54248,1.54256,4625399999.0
2005-06-27 16:00:00,1.54263,1.54292,1.54206,1.54242,4319700030.0
2005-06-27 16:15:00,1.54214,1.54255,1.54127,1.54167,3723099997.0
2005-06-27 16:30:00,1.54148,1.54214,1.54133,1.54203,3867200014.0
2005-06-27 16:45:00,1.54202,1.54258,1.54174,1.54233,4139300005.0
2005-06-27 17:00:00,1.54239,1.54267,1.54157,1.54184,4368999991.0
2005-06-27 17:15:00,1.54174,1.54235,1.54154,1.54205,3845400001.0
2005-06-27 17:30:00,1.54197,1.54257,1.54176,1.54207,4358700025.0
2005-06-27 17:45:00,1.54243,1.54275,1.54176,1.54251,4187199989.0
2005-06-27 18:00:00,1.54259,1.54282,1.54184,1.5423,13319400010.0
2005-06-27 18:15:00,1.54212,1.54254,1.54166,1.54208,15382900043.0
2005-06-27 18:30:00,1.54196,1.54262,1.54176,1.54233,20000200032.0
2005-06-27 18:45:00,1.54206,1.54284,1.54188,1.542,13962700031.0
2005-06-27 19:00:00,1.5421,1.54264,1.54178,1.54247,12704800030.0
2005-06-27 19:15:00,1.54242,1.54282,1.54178,1.5419,13242700024.0
2005-06-27 19:30:00,1.54202,1.54284,1.54183,1.54252,14085000033.0
2005-06-27 19:45:00,1.5423,1.54279,1.54162,1.54212,10946200028.0
2005-06-27 20:00:00,1.54225,1.54277,1.54187,1.54236,8928900017.0
2005-06-27 20:15:00,1.54239,1.54264,1.54172,1.54191,13195800027.0
2005-06-27 20:30:00,1.5421,1.54242,1.54143,1.54163,11665700014.0
2005-06-27 20:45:00,1.54183,1.5423,1.5413,1.5423,15625600012.0
2005-06-27 21:00:00,1.5423,1.54291,1.54193,1.54203,11804900029.0
2005-06-27 21:15:00,1.54231,1.54284,1.54196,1.54245,12329100037.0
2005-06-27 21:30:00,1.54231,1.54276,1.54188,1.5423,9184000000.0
2005-06-27 21:45:00,1.54239,1.54301,1.5419,1.54265,11700300013.0
2005-06-27 22:00:00,1.5428,1.54286,1.54164,1.54206,6485500000.0
2005-06-27 22:15:00,1.54187,1.54269,1.54174,1.54252,7407800031.0
2005-06-27 22:30:00,1.54231,1.54285,1.54193,1.54219,8002200032.0
2005-06-27 22:45:00,1.5424,1.54284,1.54194,1.54222,5289100008.0
2005-06-27 23:00:00,1.5423,1.54295,1.54193,1.54241,5507900032.0
2005-06-27 23:15:00,1.54243,1.54297,1.54193,1.54233,4406500013.0
2005-06-27 23:30:00,1.54223,1.54284,1.54177,1.54231,4751800009.0
2005-06-27 23:45:00,1.54253,1.54276,1.54158,1.54238,3948500015.0
2005-06-28 00:00:00,1.5424,1.54272,1.54155,1.54247,2730700015.0
2005-06-28 00:15:00,1.54235,1.54284,1.54214,1.5424,3638200014.0
2005-06-28 00:30:00,1.54262,1.54274,1.54191,1.5424,3157799997.0
2005-06-28 00:45:00,1.5422,1.54295,1.5421,1.5424,3735300001.0
2005-06-28 01:00:00,1.54242,1.54293,1.54224,1.54252,3975700003.0
2005-06-28 01:15:00,1.54255,1.54282,1.54187,1.54235,2775300004.0
2005-06-28 01:30:00,1.54257,1.54262,1.54187,1.54247,4452300000.0
2005-06-28 01:45:00,1.54225,1.54287,1.54207,1.54254,2852200000.0
2005-06-28 02:00:00,1.54251,1.54285,1.54202,1.54248,4412200008.0
2005-06-28 02:15:00,1.54273,1.5429,1.54219,1.54252,3245499999.0
2005-06-28 02:30:00,1.54228,1.5427,1.5421,1.54261,2916700018.0
2005-06-28 02:45:00,1.54252,1.54287,1.54216,1.54232,3103900008.0
2005-06-28 03:00:00,1.54257,1.54277,1.54208,1.5424,3892299996.0
2005-06-28 03:15:00,1.54233,1.54265,1.54215,1.54253,2897000014.0
2005-06-28 03:30:00,1.54248,1.54273,1.54211,1.54235,3308600012.0
2005-06-28 03:45:00,1.54229,1.54282,1.54208,1.54251,3158200005.0
2005-06-28 04:00:00,1.54233,1.54276,1.54208,1.54251,3680199990.0
2005-06-28 04:15:00,1.5424,1.54284,1.54215,1.54222,3546200003.0
2005-06-28 04:30:00,1.54232,1.5427,1.54216,1.54241,3803600002.0
2005-06-28 04:45:00,1.54245,1.54265,1.54213,1.54225,3551700008.0
2005-06-28 05:00:00,1.54228,1.5427,1.54212,1.5423,3293299997.0
2005-06-28 05:15:00,1.54216,1.54247,1.54199,1.54247,3041800001.0
2005-06-28 05:30:00,1.54223,1.54262,1.54206,1.54238,3412800021.0
2005-06-28 05:45:00,1.5424,1.54281,1.54204,1.5424,4202300023.0
2005-06-28 06:00:00,1.54237,1.54326,1.54217,1.54294,4381100003.0
2005-06-28 06:15:00,1.54308,1.54339,1.54265,1.54296,3453700001.0
2005-06-28 06:30:00,1.54297,1.54347,1.54274,1.54284,3027600008.0
2005-06-28 06:45:00,1.54288,1.54315,1.54246,1.54272,3562200004.0
2005-06-28 07:00:00,1.54258,1.54329,1.54245,1.54277,3192400020.0
2005-06-28 07:15:00,1.5429,1.54319,1.54177,1.54287,4192400006.0
2005-06-28 07:30:00,1.5428,1.54295,1.54224,1.5425,3362200000.0
2005-06-28 07:45:00,1.54265,1.54302,1.54219,1.54261,3393500006.0
2005-06-28 08:00:00,1.54265,1.54297,1.5422,1.54288,3776900001.0
2005-06-28 08:15:00,1.54303,1.54335,1.54282,1.54301,3264300001.0
2005-06-28 08:30:00,1.54315,1.54399,1.54303,1.54398,3592399992.0
2005-06-28 08:45:00,1.54401,1.54432,1.54346,1.54421,4129599988.0
2005-06-28 09:00:00,1.5441,1.54449,1.54367,1.54383,3961199998.0
2005-06-28 09:15:00,1.54383,1.54419,1.5437,1.5441,2518100001.0
2005-06-28 09:30:00,1.54406,1.54418,1.54372,1.54392,3093600005.0
2005-06-28 09:45:00,1.54393,1.54426,1.54385,1.54399,3393500004.0
2005-06-28 10:00:00,1.54401,1.54431,1.54369,1.54418,4370800019.0
2005-06-28 10:15:00,1.54412,1.54457,1.54393,1.54397,3733399993.0
2005-06-28 10:30:00,1.54398,1.54443,1.54391,1.54436,4277400014.0
2005-06-28 10:45:00,1.54449,1.5449,1.54429,1.54446,4634700020.0
2005-06-28 11:00:00,1.54444,1.54464,1.54396,1.54437,4088100001.0
2005-06-28 11:15:00,1.54416,1.54452,1.54396,1.54418,4430600018.0
2005-06-28 11:30:00,1.54431,1.54442,1.5439,1.54421,4345900010.0
2005-06-28 11:45:00,1.54412,1.54459,1.544,1.5442,4441399996.0
2005-06-28 12:00:00,1.54432,1.54471,1.54405,1.54444,4559100008.0
2005-06-28 12:15:00,1.54455,1.54515,1.54443,1.54475,3820800008.0
2005-06-28 12:30:00,1.54476,1.5451,1.54456,1.54503,4151400005.0
2005-06-28 12:45:00,1.54494,1.54535,1.54445,1.54455,4289800026.0
2005-06-28 13:00:00,1.54462,1.54477,1.54425,1.54456,3284499998.0
2005-06-28 13:15:00,1.54462,1.54483,1.54433,1.54448,3638299998.0
2005-06-28 13:30:00,1.54441,1.54481,1.5443,1.54446,3737600024.0
2005-06-28 13:45:00,1.54445,1.54479,1.54442,1.54475,4363500005.0
2005-06-28 14:00:00,1.54473,1.54493,1.54402,1.54404,4846500004.0
2005-06-28 14:15:00,1.54423,1.54442,1.544,1.54432,4560800020.0
2005-06-28 14:30:00,1.54435,1.54446,1.54397,1.54427,4369600017.0
2005-06-28 14:45:00,1.54453,1.54474,1.54408,1.54418,3566300009.0
2005-06-28 15:00:00,1.54435,1.54473,1.54406,1.54454,3380699999.0
2005-06-28 15:15:00,1.54454,1.54476,1.54433,1.5444,4302100012.0
2005-06-28 15:30:00,1.5444,1.545,1.54432,1.54492,3771400002.0
2005-06-28 15:45:00,1.54481,1.54521,1.54459,1.54504,4086200010.0
2005-06-28 16:00:00,1.54491,1.54532,1.54448,1.54522,4375699996.0
2005-06-28 16:15:00,1.54482,1.54562,1.54472,1.54531,4313900009.0
2005-06-28 16:30:00,1.54499,1.54567,1.54496,1.54542,4033600008.0
2005-06-28 16:45:00,1.54527,1.54538,1.5445,1.54472,4161700010.0
2005-06-28 17:00:00,1.54462,1.54493,1.54424,1.54435,4740300000.0
2005-06-28 17:15:00,1.54427,1.54473,1.54406,1.54456,3991600000.0
2005-06-28 17:30:00,1.54434,1.54506,1.54423,1.54505,3219500003.0
2005-06-28 17:45:00,1.54501,1.54568,1.54469,1.54469,3653600004.0
2005-06-28 18:00:00,1.54454,1.545,1.54437,1.545,24338800053.0
2005-06-28 18:15:00,1.5449,1.5453,1.54469,1.54478,16145600078.0
2005-06-28 18:30:00,1.54474,1.54498,1.54439,1.54475,17669900022.0
2005-06-28 18:45:00,1.54475,1.54574,1.54457,1.5453,14308200046.0
2005-06-28 19:00:00,1.54538,1.54569,1.54486,1.54535,12826900044.0
2005-06-28 19:15:00,1.54526,1.54575,1.54462,1.54486,13051500061.0
2005-06-28 19:30:00,1.54515,1.54546,1.54471,1.5453,11857600013.0
2005-06-28 19:45:00,1.54527,1.54548,1.54489,1.54512,10178600005.0
2005-06-28 20:00:00,1.54525,1.5453,1.54489,1.5451,8847100000.0
2005-06-28 20:15:00,1.5451,1.54521,1.5446,1.54493,10469000027.0
2005-06-28 20:30:00,1.5452,1.5452,1.5444,1.54443,10201600000.0
2005-06-28 20:45:00,1.54463,1.54495,1.5444,1.5446,15773700041.0
2005-06-28 21:00:00,1.5446,1.54493,1.54428,1.54455,13614200021.0
2005-06-28 21:15:00,1.54455,1.54483,1.54416,1.54469,13483500023.0
2005-06-28 21:30:00,1.5444,1.54498,1.54419,1.54472,8151600022.0
2005-06-28 21:45:00,1.54465,1.54497,1.54441,1.54467,11319500026.0
2005-06-28 22:00:00,1.54469,1.54492,1.54442,1.54485,6890400014.0
2005-06-28 22:15:00,1.54485,1.54519,1.54424,1.54477,7332900016.0
2005-06-28 22:30:00,1.54471,1.54514,1.5443,1.54449,7748600025.0
2005-06-28 22:45:00,1.54467,1.54497,1.54416,1.54418,5701500002.0
2005-06-28 23:00:00,1.54446,1.54534,1.54424,1.54522,4350200024.0
2005-06-28 23:15:00,1.54526,1.54533,1.54455,1.54529,4980200002.0
2005-06-28 23:30:00,1.54482,1.54531,1.54457,1.54512,3948500016.0
2005-06-28 23:45:00,1.54507,1.54535,1.54429,1.54515,2442300009.0
2005-06-29 00:00:00,1.54498,1.54518,1.54456,1.54481,2997300002.0
2005-06-29 00:15:00,1.54475,1.54531,1.54452,1.5448,3419300005.0
2005-06-29 00:30:00,1.54485,1.5452,1.54431,1.54498,3735000016.0
2005-06-29 00:45:00,1.54498,1.54498,1.54414,1.54451,3502600000.0
2005-06-29 01:00:00,1.54461,1.54497,1.54395,1.54433,4165600014.0
2005-06-29 01:15:00,1.54428,1.54438,1.54382,1.54402,3357100005.0
2005-06-29 01:30:00,1.54426,1.54469,1.5439,1.54425,4147200009.0
2005-06-29 01:45:00,1.54422,1.54458,1.54406,1.54427,3040000014.0
2005-06-29 02:00:00,1.54449,1.54454,1.54387,1.54439,3297799998.0
2005-06-29 02:15:00,1.5442,1.54459,1.54392,1.54425,3769200004.0
2005-06-29 02:30:00,1.5439,1.54477,1.5439,1.54435,3865700007.0
2005-06-29 02:45:00,1.54427,1.54462,1.54408,1.5443,3807000009.0
2005-06-29 03:00:00,1.54448,1.54465,1.54395,1.54413,3566600015.0
2005-06-29 03:15:00,1.54404,1.54437,1.54387,1.5441,2579499999.0
2005-06-29 03:30:00,1.54408,1.54429,1.54374,1.54396,2665000006.0
2005-06-29 03:45:00,1.54397,1.54451,1.54375,1.54395,3121100011.0
2005-06-29 04:00:00,1.544,1.54443,1.54376,1.54424,3797400003.0
2005-06-29 04:15:00,1.54404,1.54405,1.54359,1.54395,3184900001.0
2005-06-29 04:30:00,1.54393,1.54428,1.54375,1.544,3474300021.0
2005-06-29 04:45:00,1.54389,1.54442,1.54365,1.54425,3597800000.0
2005-06-29 05:00:00,1.5439,1.54441,1.54375,1.54391,4004800007.0
2005-06-29 05:15:00,1.544,1.54436,1.5437,1.54415,3582099997.0
2005-06-29 05:30:00,1.544,1.54459,1.54381,1.54401,3868700026.0
2005-06-29 05:45:00,1.54434,1.54451,1.54374,1.544,4419099994.0
2005-06-29 06:00:00,1.54386,1.54434,1.54367,1.54398,5062799989.0
2005-06-29 06:15:00,1.54402,1.54442,1.54373,1.54414,4110600004.0
2005-06-29 06:30:00,1.5442,1.54463,1.5438,1.54408,3047200002.0
2005-06-29 06:45:00,1.54405,1.54457,1.5439,1.54406,3878900005.0
2005-06-29 07:00:00,1.54394,1.54471,1.5438,1.54452,3363100006.0
2005-06-29 07:15:00,1.5447,1.545,1.54414,1.54469,4195200011.0
2005-06-29 07:30:00,1.5446,1.54519,1.54441,1.54462,3381600006.0
2005-06-29 07:45:00,1.54464,1.54489,1.5444,1.5445,3280700009.0
2005-06-29 08:00:00,1.54466,1.54543,1.54438,1.54517,3878700002.0
2005-06-29 08:15:00,1.54515,1.54527,1.5438,1.54432,3935200010.0
2005-06-29 08:30:00,1.54441,1.5447,1.54367,1.54387,3517400015.0
2005-06-29 08:45:00,1.5439,1.544,1.54339,1.54374,3267100008.0
2005-06-29 09:00:00,1.54365,1.54399,1.54351,1.54377,3464299991.0
2005-06-29 09:15:00,1.5439,1.54427,1.54361,1.54405,3186000019.0
2005-06-29 09:30:00,1.5441,1.54431,1.54379,1.54387,3651600011.0
2005-06-29 09:45:00,1.54385,1.54415,1.54376,1.54393,4310000009.0
2005-06-29 10:00:00,1.54398,1.54449,1.54383,1.54443,4244700019.0
2005-06-29 10:15:00,1.5444,1.54526,1.5443,1.54507,3649599997.0
2005-06-29 10:30:00,1.54488,1.54531,1.5447,1.54507,4548400005.0
2005-06-29 10:45:00,1.54492,1.54535,1.54483,1.54507,3995500010.0
2005-06-29 11:00:00,1.54522,1.54531,1.5447,1.54523,3532300007.0
2005-06-29 11:15:00,1.54513,1.54531,1.54467,1.54519,4125899995.0
2005-06-29 11:30:00,1.54543,1.5459,1.54528,1.54566,5186500018.0
2005-06-29 11:45:00,1.54571,1.54674,1.54571,1.5464,4608400016.0
2005-06-29 12:00:00,1.54647,1.5467,1.54601,1.54613,4670599999.0
2005-06-29 12:15:00,1.54627,1.54629,1.54549,1.54604,3960300016.0
2005-06-29 12:30:00,1.54607,1.54633,1.54581,1.5459,3960700019.0
2005-06-29 12:45:00,1.54606,1.54624,1.54545,1.54601,4102599996.0
2005-06-29 13:00:00,1.54609,1.54619,1.54579,1.54602,3668199999.0
2005-06-29 13:15:00,1.54595,1.54644,1.54587,1.5463,3989500006.0
2005-06-29 13:30:00,1.54629,1.5466,1.54611,1.54636,3143200014.0
2005-06-29 13:45:00,1.54635,1.54718,1.54625,1.54699,4476299997.0
2005-06-29 14:00:00,1.54693,1.5471,1.54648,1.54673,4092800017.0
2005-06-29 14:15:00,1.54687,1.54722,1.54655,1.54695,4143500008.0
2005-06-29 14:30:00,1.54688,1.54747,1.54673,1.54738,4489400032.0
2005-06-29 14:45:00,1.54742,1.54751,1.54665,1.54703,3564999999.0
2005-06-29 15:00:00,1.54723,1.54723,1.54634,1.54674,4406599998.0
2005-06-29 15:15:00,1.54683,1.54698,1.54633,1.54667,3954100013.0
2005-06-29 15:30:00,1.54658,1.54704,1.54624,1.54703,3627800004.0
2005-06-29 15:45:00,1.547,1.54703,1.54614,1.54644,3882700008.0
2005-06-29 16:00:00,1.54656,1.54687,1.54625,1.54669,4293800003.0
2005-06-29 16:15:00,1.54649,1.54743,1.54649,1.54709,4084800026.0
2005-06-29 16:30:00,1.54664,1.54715,1.54641,1.54681,4140300006.0
2005-06-29 16:45:00,1.54682,1.54688,1.5459,1.5459,3835999999.0
2005-06-29 17:00:00,1.54575,1.54672,1.54558,1.54645,4116100004.0
2005-06-29 17:15:00,1.54639,1.54705,1.54601,1.547,3789400024.0
2005-06-29 17:30:00,1.54671,1.54699,1.54639,1.54685,4668900005.0
2005-06-29 17:45:00,1.54669,1.54717,1.54642,1.54692,3958600002.0
2005-06-29 18:00:00,1.547,1.5474,1.54669,1.54702,20709800019.0
2005-06-29 18:15:00,1.54719,1.54759,1.54692,1.54738,21423000020.0
2005-06-29 18:30:00,1.54735,1.54737,1.54673,1.54705,17795400073.0
2005-06-29 18:45:00,1.54706,1.54742,1.54691,1.54701,14028900017.0
2005-06-29 19:00:00,1.54717,1.54747,1.54681,1.54709,12757699997.0
2005-06-29 19:15:00,1.54704,1.54719,1.54643,1.54682,12861400020.0
2005-06-29 19:30:00,1.5469,1.54728,1.54668,1.54678,12711000030.0
2005-06-29 19:45:00,1.54683,1.54719,1.54666,1.54701,11139900014.0
2005-06-29 20:00:00,1.54702,1.54719,1.54671,1.54702,9035700012.0
2005-06-29 20:15:00,1.54693,1.54757,1.54689,1.54696,11608899993.0
2005-06-29 20:30:00,1.5474,1.54761,1.54695,1.54726,11339800040.0
2005-06-29 20:45:00,1.54724,1.54743,1.54672,1.5471,15139100044.0
2005-06-29 21:00:00,1.5472,1.54732,1.54669,1.54705,12668500077.0
2005-06-29 21:15:00,1.54705,1.54759,1.54672,1.54722,14908099999.0
2005-06-29 21:30:00,1.54706,1.54749,1.54666,1.54722,10642300048.0
2005-06-29 21:45:00,1.5473,1.54764,1.54715,1.54732,11081200000.0
2005-06-29 22:00:00,1.54742,1.54795,1.54721,1.5475,6655900006.0
2005-06-29 22:15:00,1.54734,1.54794,1.54729,1.5476,7103500001.0
2005-06-29 22:30:00,1.54756,1.54789,1.54719,1.54758,7519200038.0
2005-06-29 22:45:00,1.54765,1.54796,1.54716,1.54718,4940900007.0
2005-06-29 23:00:00,1.54753,1.54808,1.5473,1.54778,5030499999.0
2005-06-29 23:15:00,1.54765,1.54825,1.54734,1.54763,5017700000.0
2005-06-29 23:30:00,1.54768,1.54784,1.54716,1.54773,3806600005.0
2005-06-29 23:45:00,1.5479,1.54814,1.54729,1.54783,3673400009.0
2005-06-30 00:00:00,1.54755,1.54791,1.54676,1.54698,2270400010.0
2005-06-30 00:15:00,1.54677,1.54753,1.54667,1.54715,4115800001.0
2005-06-30 00:30:00,1.54729,1.54789,1.54699,1.54739,3497600016.0
2005-06-30 00:45:00,1.54738,1.54783,1.54671,1.5469,3710600034.0
2005-06-30 01:00:00,1.54733,1.54788,1.54694,1.54767,3864500013.0
2005-06-30 01:15:00,1.54788,1.54835,1.54723,1.54778,3906100020.0
2005-06-30 01:30:00,1.54779,1.54857,1.54766,1.54845,3912900000.0
2005-06-30 01:45:00,1.54828,1.54866,1.5481,1.54854,3738900012.0
2005-06-30 02:00:00,1.54853,1.54855,1.5477,1.54845,3438599994.0
2005-06-30 02:15:00,1.5484,1.54871,1.54766,1.54817,3990599993.0
2005-06-30 02:30:00,1.5481,1.54838,1.54736,1.54754,3143200008.0
2005-06-30 02:45:00,1.54753,1.54807,1.54716,1.5476,3019900012.0
2005-06-30 03:00:00,1.54812,1.5482,1.54688,1.54702,3442200000.0
2005-06-30 03:15:00,1.547,1.54755,1.54679,1.54743,2438999989.0
2005-06-30 03:30:00,1.54734,1.54784,1.54725,1.54755,3924800005.0
2005-06-30 03:45:00,1.54755,1.54784,1.54704,1.5475,3480600008.0
2005-06-30 04:00:00,1.54753,1.54813,1.54744,1.5478,3637200013.0
2005-06-30 04:15:00,1.5478,1.54835,1.54735,1.54787,3951700005.0
2005-06-30 04:30:00,1.54763,1.54807,1.5476,1.54801,3093800006.0
2005-06-30 04:45:00,1.54782,1.54858,1.54775,1.54805,3223400003.0
2005-06-30 05:00:00,1.5482,1.54869,1.54795,1.54825,3607800007.0
2005-06-30 05:15:00,1.54817,1.54825,1.54774,1.54787,3490700004.0
2005-06-30 05:30:00,1.54784,1.54833,1.54748,1.54793,3640600002.0
2005-06-30 05:45:00,1.5478,1.54812,1.54755,1.5479,4069900010.0
2005-06-30 06:00:00,1.5478,1.54808,1.54742,1.54778,4469600004.0
2005-06-30 06:15:00,1.54766,1.54811,1.54732,1.54759,4722999997.0
2005-06-30 06:30:00,1.54757,1.54797,1.54683,1.54731,3094900002.0
2005-06-30 06:45:00,1.54718,1.54764,1.547,1.54733,3800499993.0
2005-06-30 07:00:00,1.54716,1.54768,1.54683,1.54717,2767900004.0
2005-06-30 07:15:00,1.5471,1.54767,1.54699,1.54734,4353799987.0
2005-06-30 07:30:00,1.5472,1.54793,1.54693,1.54756,3718100014.0
2005-06-30 07:45:00,1.54729,1.54836,1.54726,1.548,3815799995.0
2005-06-30 08:00:00,1.54801,1.54852,1.54786,1.5482,3212500015.0
2005-06-30 08:15:00,1.54837,1.54852,1.54761,1.54794,3818699998.0
2005-06-30 08:30:00,1.54777,1.54833,1.54749,1.54827,4083500015.0
2005-06-30 08:45:00,1.54849,1.54874,1.54825,1.54854,3717800023.0
2005-06-30 09:00:00,1.54846,1.54901,1.54841,1.54883,3661499994.0
2005-06-30 09:15:00,1.54891,1.54901,1.54844,1.54868,2969199989.0
2005-06-30 09:30:00,1.54871,1.54871,1.54802,1.5483,3934200023.0
2005-06-30 09:45:00,1.54829,1.54865,1.54785,1.5485,3617300014.0
2005-06-30 10:00:00,1.54849,1.54871,1.54827,1.54843,3996800001.0
2005-06-30 10:15:00,1.54834,1.54855,1.54811,1.54822,3798600011.0
2005-06-30 10:30:00,1.54824,1.54892,1.54818,1.54879,4591900004.0
2005-06-30 10:45:00,1.54892,1.54932,1.54865,1.54925,3886000002.0
2005-06-30 11:00:00,1.54917,1.54934,1.54862,1.54883,3927699997.0
2005-06-30 11:15:00,1.54877,1.54877,1.54826,1.54867,4125199992.0
2005-06-30 11:30:00,1.54859,1.54907,1.54837,1.54903,4822500022.0
2005-06-30 11:45:00,1.54897,1.54936,1.54872,1.54924,4526400008.0
2005-06-30 12:00:00,1.54938,1.5494,1.54858,1.54883,3546600019.0
2005-06-30 12:15:00,1.54897,1.54927,1.54875,1.54888,4095600006.0
2005-06-30 12:30:00,1.54886,1.54916,1.54863,1.5489,3441800011.0
2005-06-30 12:45:00,1.54896,1.54896,1.5483,1.54843,4306699976.0
2005-06-30 13:00:00,1.54848,1.5487,1.54824,1.54848,3744800015.0
2005-06-30 13:15:00,1.54844,1.54933,1.54844,1.549,4132800017.0
2005-06-30 13:30:00,1.54909,1.54935,1.54885,1.54922,3623499996.0
2005-06-30 13:45:00,1.5494,1.54964,1.5491,1.54958,4296100031.0
2005-06-30 14:00:00,1.54959,1.55002,1.54916,1.54959,4611700007.0
2005-06-30 14:15:00,1.54964,1.5502,1.54925,1.54955,4557499999.0
2005-06-30 14:30:00,1.54953,1.5498,1.54914,1.54942,4281100004.0
2005-06-30 14:45:00,1.54972,1.55032,1.54968,1.54981,3613700005.0
2005-06-30 15:00:00,1.54993,1.55,1.54929,1.54947,3915600016.0
2005-06-30 15:15:00,1.5498,1.55022,1.54934,1.55001,4303299999.0
2005-06-30 15:30:00,1.54997,1.5503,1.54968,1.55002,3674200015.0
2005-06-30 15:45:00,1.55002,1.55053,1.54973,1.55043,4427800009.0
2005-06-30 16:00:00,1.55058,1.55083,1.55025,1.55058,4627100000.0
2005-06-30 16:15:00,1.55035,1.55071,1.54973,1.55024,4137900017.0
2005-06-30 16:30:00,1.54986,1.55057,1.54984,1.55052,3351300009.0
2005-06-30 16:45:00,1.5505,1.5508,1.55019,1.5508,4260900002.0
2005-06-30 17:00:00,1.55082,1.55145,1.55068,1.55115,4293600006.0
2005-06-30 17:15:00,1.55107,1.55138,1.55085,1.55113,3989699997.0
2005-06-30 17:30:00,1.55077,1.55157,1.55077,1.55143,3886499996.0
2005-06-30 17:45:00,1.55126,1.55182,1.55126,1.55137,3962300002.0
2005-06-30 18:00:00,1.55157,1.5518,1.5513,1.55145,21806400039.0
2005-06-30 18:15:00,1.5514,1.5518,1.55133,1.55148,21342600002.0
2005-06-30 18:30:00,1.55144,1.55208,1.55118,1.55195,15726900077.0
2005-06-30 18:45:00,1.55176,1.55213,1.55159,1.55172,14597500038.0
2005-06-30 19:00:00,1.55163,1.55188,1.5509,1.55155,13663000020.0
2005-06-30 19:15:00,1.55152,1.55176,1.55092,1.55142,11989300014.0
2005-06-30 19:30:00,1.55147,1.55155,1.55065,1.55117,11328800021.0
2005-06-30 19:45:00,1.55133,1.55138,1.55069,1.55081,11437900036.0
2005-06-30 20:00:00,1.55097,1.55126,1.55002,1.55006,9081300014.0
2005-06-30 20:15:00,1.54994,1.5514,1.5499,1.55011,13720000037.0
2005-06-30 20:30:00,1.5501,1.55061,1.54985,1.55014,15072300022.0
2005-06-30 20:45:00,1.55026,1.5509,1.5501,1.5507,15337200009.0
2005-06-30 21:00:00,1.5505,1.55082,1.5501,1.55073,12688800011.0
2005-06-30 21:15:00,1.55076,1.55097,1.55018,1.55031,14347900023.0
2005-06-30 21:30:00,1.55021,1.5508,1.55019,1.5505,9366000007.0
2005-06-30 21:45:00,1.55048,1.55066,1.55009,1.55048,11784300019.0
2005-06-30 22:00:00,1.55066,1.55109,1.55034,1.551,6559299998.0
2005-06-30 22:15:00,1.55094,1.55113,1.55055,1.55098,7041700029.0
2005-06-30 22:30:00,1.5509,1.55122,1.55059,1.55104,7482100029.0
2005-06-30 22:45:00,1.55086,1.55117,1.55023,1.55088,5597900024.0
2005-06-30 23:00:00,1.55042,1.5512,1.55033,1.55072,4518999996.0
2005-06-30 23:15:00,1.55076,1.55108,1.55021,1.55092,4544600006.0
2005-06-30 23:30:00,1.55095,1.55097,1.55021,1.55055,3147600006.0
2005-06-30 23:45:00,1.55051,1.55062,1.54966,1.55031,3011199986.0
2005-07-01 00:00:00,1.55034,1.55113,1.55013,1.55107,2216900005.0
2005-07-01 00:15:00,1.55107,1.55138,1.55041,1.5508,3945499999.0
2005-07-01 00:30:00,1.55092,1.55101,1.55041,1.55085,3179500009.0
2005-07-01 00:45:00,1.5508,1.55102,1.55013,1.55071,3762700004.0
2005-07-01 01:00:00,1.5507,1.55089,1.55024,1.5505,3662300004.0
2005-07-01 01:15:00,1.55077,1.55088,1.55006,1.55041,3695600001.0
2005-07-01 01:30:00,1.55049,1.55102,1.5502,1.55102,3617799997.0
2005-07-01 01:45:00,1.55092,1.55099,1.55008,1.55065,3255900011.0
2005-07-01 02:00:00,1.55057,1.55075,1.54996,1.55048,4401499987.0
2005-07-01 02:15:00,1.55051,1.55125,1.54999,1.55107,2925200007.0
2005-07-01 02:30:00,1.55075,1.55105,1.54998,1.55075,3494200005.0
2005-07-01 02:45:00,1.55092,1.55107,1.55031,1.55097,3498600007.0
2005-07-01 03:00:00,1.55093,1.55149,1.55055,1.5514,4437800006.0
2005-07-01 03:15:00,1.55138,1.55138,1.55057,1.55107,2638400018.0
2005-07-01 03:30:00,1.55062,1.5511,1.55028,1.55057,3246699997.0
2005-07-01 03:45:00,1.55049,1.55069,1.55,1.55044,3176300020.0
2005-07-01 04:00:00,1.55045,1.55048,1.54952,1.55011,4106700023.0
2005-07-01 04:15:00,1.55026,1.55042,1.54962,1.54992,3771700017.0
2005-07-01 04:30:00,1.55023,1.55051,1.54974,1.55018,2793600005.0
2005-07-01 04:45:00,1.55025,1.55038,1.5497,1.5502,3229199993.0
2005-07-01 05:00:00,1.5503,1.55042,1.5496,1.55022,4166000009.0
2005-07-01 05:15:00,1.55016,1.55055,1.54971,1.55013,3469299989.0
2005-07-01 05:30:00,1.5505,1.55058,1.5495,1.55039,2589700006.0
2005-07-01 05:45:00,1.55057,1.55059,1.54957,1.5505,4611099993.0
2005-07-01 06:00:00,1.5505,1.55058,1.54978,1.55025,4003600012.0
2005-07-01 06:15:00,1.55032,1.55035,1.54945,1.55021,3677600009.0
2005-07-01 06:30:00,1.55024,1.55049,1.5495,1.5503,3097599997.0
2005-07-01 06:45:00,1.55049,1.55066,1.54995,1.55051,4917999986.0
2005-07-01 07:00:00,1.55058,1.55166,1.55035,1.55145,4167600021.0
2005-07-01 07:15:00,1.55138,1.5515,1.55051,1.55111,3774500001.0
2005-07-01 07:30:00,1.5512,1.55127,1.55038,1.55059,4144000003.0
2005-07-01 07:45:00,1.55081,1.55207,1.55064,1.5517,4594599991.0
2005-07-01 08:00:00,1.55156,1.55219,1.55147,1.5517,3785800012.0
2005-07-01 08:15:00,1.55173,1.55199,1.55102,1.55189,3728599997.0
2005-07-01 08:30:00,1.55185,1.5524,1.55174,1.55237,3906800016.0
2005-07-01 08:45:00,1.55237,1.55348,1.55196,1.55324,3768700015.0
2005-07-01 09:00:00,1.55304,1.55342,1.55276,1.55302,3846500005.0
2005-07-01 09:15:00,1.55285,1.55409,1.55285,1.55372,3547199998.0
2005-07-01 09:30:00,1.55382,1.55462,1.55352,1.55445,4354400004.0
2005-07-01 09:45:00,1.55468,1.55479,1.55338,1.55338,3860200007.0
2005-07-01 10:00:00,1.55348,1.5536,1.55221,1.55244,4555000011.0
2005-07-01 10:15:00,1.55257,1.55305,1.55235,1.55243,4252800021.0
2005-07-01 10:30:00,1.55228,1.55263,1.55187,1.55259,4343200022.0
2005-07-01 10:45:00,1.55265,1.55274,1.55225,1.55238,3860399996.0
2005-07-01 11:00:00,1.55243,1.55271,1.5516,1.55233,3817300009.0
2005-07-01 11:15:00,1.55228,1.55274,1.55168,1.55185,4269399998.0
2005-07-01 11:30:00,1.55196,1.55196,1.55082,1.55096,4949000015.0
2005-07-01 11:45:00,1.55115,1.55158,1.55087,1.55149,4448500012.0
2005-07-01 12:00:00,1.55155,1.55173,1.55117,1.55147,4288300004.0
2005-07-01 12:15:00,1.55146,1.552,1.5513,1.55145,4121200008.0
2005-07-01 12:30:00,1.5516,1.55188,1.5508,1.55109,3655700020.0
2005-07-01 12:45:00,1.55102,1.55171,1.55087,1.55143,4487900010.0
2005-07-01 13:00:00,1.55132,1.55163,1.55113,1.5516,3188300013.0
2005-07-01 13:15:00,1.55149,1.55212,1.55126,1.55186,4672600015.0
2005-07-01 13:30:00,1.55179,1.55202,1.55116,1.55126,4332000003.0
2005-07-01 13:45:00,1.55144,1.55184,1.55124,1.55166,3965400003.0
2005-07-01 14:00:00,1.55155,1.55185,1.55128,1.55164,4325799998.0
2005-07-01 14:15:00,1.55163,1.55233,1.55149,1.55223,5086099997.0
2005-07-01 14:30:00,1.55213,1.55223,1.55173,1.55179,4583900004.0
2005-07-01 14:45:00,1.55193,1.55201,1.55103,1.55125,3643500006.0
2005-07-01 15:00:00,1.55142,1.55183,1.55119,1.55158,3273300000.0
2005-07-01 15:15:00,1.5517,1.55213,1.55152,1.55194,3752600016.0
2005-07-01 15:30:00,1.55204,1.55253,1.55178,1.55245,3048200024.0
2005-07-01 15:45:00,1.55246,1.55247,1.55199,1.55214,4222500014.0
2005-07-01 16:00:00,1.55221,1.55266,1.55166,1.55266,4389300031.0
2005-07-01 16:15:00,1.55237,1.5534,1.55149,1.55164,4507499993.0
2005-07-01 16:30:00,1.55133,1.55231,1.55022,1.55106,4184899989.0
2005-07-01 16:45:00,1.55086,1.5514,1.55047,1.5506,4829100009.0
2005-07-01 17:00:00,1.55042,1.55098,1.55009,1.5502,3802900005.0
2005-07-01 17:15:00,1.5502,1.55131,1.54998,1.55126,3712500013.0
2005-07-01 17:30:00,1.55089,1.55115,1.54993,1.55019,3738900000.0
2005-07-01 17:45:00,1.54997,1.55029,1.54982,1.54992,3293199993.0
2005-07-01 18:00:00,1.55006,1.55013,1.54937,1.54964,22937499988.0
2005-07-01 18:15:00,1.54958,1.5505,1.54933,1.55022,20833600062.0
2005-07-01 18:30:00,1.55017,1.55128,1.5501,1.55113,20898000031.0
2005-07-01 18:45:00,1.55094,1.55115,1.55008,1.55008,14275400011.0
2005-07-01 19:00:00,1.55001,1.55052,1.54963,1.55052,13123100014.0
2005-07-01 19:15:00,1.55055,1.55084,1.55018,1.55042,12483300020.0
2005-07-01 19:30:00,1.55038,1.55066,1.54953,1.55001,11952500037.0
2005-07-01 19:45:00,1.54998,1.5502,1.54955,1.5499,11618700030.0
2005-07-01 20:00:00,1.54986,1.55022,1.54955,1.55003,8534200003.0
2005-07-01 20:15:00,1.55011,1.5505,1.54968,1.54969,12901199982.0
2005-07-01 20:30:00,1.5501,1.5501,1.54918,1.54938,14553700030.0
2005-07-01 20:45:00,1.54943,1.5499,1.54936,1.5499,15585100011.0
2005-07-01 21:00:00,1.5497,1.55034,1.54954,1.55027,12914700009.0
2005-07-01 21:15:00,1.55028,1.55065,1.54972,1.55025,11425300015.0
2005-07-01 21:30:00,1.55031,1.55047,1.54965,1.55021,11332500010.0
2005-07-01 21:45:00,1.54989,1.55038,1.54958,1.55005,11633599999.0
2005-07-01 22:00:00,1.5501,1.5504,1.54992,1.55017,6462999995.0
2005-07-01 22:15:00,1.54996,1.55038,1.54982,1.55011,7431900009.0
2005-07-01 22:30:00,1.55001,1.55028,1.54923,1.54982,8107200018.0
2005-07-01 22:45:00,1.54976,1.55044,1.54891,1.54947,6012700020.0
2005-07-03 23:00:00,1.54981,1.54981,1.5486,1.54892,4403799990.0
2005-07-03 23:15:00,1.54883,1.54925,1.54835,1.54864,5581300017.0
2005-07-03 23:30:00,1.54847,1.54933,1.54774,1.54844,4993300015.0
2005-07-03 23:45:00,1.54857,1.54907,1.54784,1.5485,5560600027.0
2005-07-04 00:00:00,1.54845,1.54852,1.54713,1.54723,4719500025.0
2005-07-04 00:15:00,1.54735,1.54769,1.54709,1.54731,5074200014.0
2005-07-04 00:30:00,1.54722,1.54748,1.54684,1.54721,3825099990.0
2005-07-04 00:45:00,1.54717,1.54874,1.54712,1.5485,4975900013.0
2005-07-04 01:00:00,1.54842,1.54931,1.54822,1.54909,5222200015.0
2005-07-04 01:15:00,1.5492,1.54949,1.5488,1.54919,4244000004.0
2005-07-04 01:30:00,1.54925,1.54948,1.54864,1.54925,4589000012.0
2005-07-04 01:45:00,1.54924,1.54936,1.54861,1.54904,3805700021.0
2005-07-04 02:00:00,1.54903,1.54945,1.54883,1.54933,3510799989.0
2005-07-04 02:15:00,1.54937,1.54942,1.54878,1.54935,3283499996.0
2005-07-04 02:30:00,1.54921,1.54943,1.54883,1.54896,3161000000.0
2005-07-04 02:45:00,1.5492,1.54937,1.54846,1.5491,3286200009.0
2005-07-04 03:00:00,1.549,1.54921,1.54839,1.54878,3224299995.0
2005-07-04 03:15:00,1.54856,1.54899,1.54812,1.5489,2548100011.0
2005-07-04 03:30:00,1.54898,1.54905,1.54828,1.54857,3099400020.0
2005-07-04 03:45:00,1.54856,1.54871,1.54781,1.5486,3432600014.0
2005-07-04 04:00:00,1.54858,1.54867,1.54771,1.54838,2946899998.0
2005-07-04 04:15:00,1.54799,1.54857,1.54775,1.54822,3388599999.0
2005-07-04 04:30:00,1.54821,1.54845,1.54706,1.54714,3781100015.0
2005-07-04 04:45:00,1.54701,1.5473,1.54625,1.54627,3396099997.0
2005-07-04 05:00:00,1.54629,1.54653,1.54602,1.54618,3477599996.0
2005-07-04 05:15:00,1.54621,1.54645,1.54584,1.54645,3691300015.0
2005-07-04 05:30:00,1.54637,1.54671,1.54576,1.54624,3631800014.0
2005-07-04 05:45:00,1.54642,1.54702,1.54628,1.54683,4494800007.0
2005-07-04 06:00:00,1.54682,1.54739,1.54667,1.54698,3974500002.0
2005-07-04 06:15:00,1.5471,1.54744,1.54674,1.5473,3895500020.0
2005-07-04 06:30:00,1.54752,1.54831,1.54752,1.54805,3947200020.0
2005-07-04 06:45:00,1.54797,1.54823,1.54775,1.54804,3935200005.0
2005-07-04 07:00:00,1.548,1.54836,1.54765,1.54826,3441000000.0
2005-07-04 07:15:00,1.54826,1.54834,1.54755,1.54798,3508900010.0
2005-07-04 07:30:00,1.54817,1.54855,1.54775,1.54825,3207500004.0
2005-07-04 07:45:00,1.54825,1.54845,1.54787,1.5484,3242200005.0
2005-07-04 08:00:00,1.54844,1.54855,1.54748,1.54791,3819600005.0
2005-07-04 08:15:00,1.54795,1.54843,1.54762,1.54843,3679900009.0
2005-07-04 08:30:00,1.54838,1.5488,1.54826,1.54864,3450599998.0
2005-07-04 08:45:00,1.54856,1.54904,1.54815,1.54847,3818000019.0
2005-07-04 09:00:00,1.54848,1.54873,1.54769,1.54835,3787199998.0
2005-07-04 09:15:00,1.54832,1.54878,1.54827,1.5486,3525300003.0
2005-07-04 09:30:00,1.54871,1.54923,1.54857,1.54896,3952800001.0
2005-07-04 09:45:00,1.54889,1.54921,1.54833,1.54881,4025900003.0
2005-07-04 10:00:00,1.54874,1.54905,1.54828,1.54854,4303900013.0
2005-07-04 10:15:00,1.54862,1.54912,1.54825,1.54875,4117300013.0
2005-07-04 10:30:00,1.54867,1.54884,1.54783,1.54859,4440400025.0
2005-07-04 10:45:00,1.54827,1.54871,1.54782,1.54792,4182999994.0
2005-07-04 11:00:00,1.54812,1.54845,1.54789,1.54833,3618000002.0
2005-07-04 11:15:00,1.54819,1.54851,1.54767,1.54796,3929299992.0
2005-07-04 11:30:00,1.54809,1.5483,1.54769,1.54796,4667200018.0
2005-07-04 11:45:00,1.5481,1.54956,1.54793,1.54933,4228100013.0
2005-07-04 12:00:00,1.54926,1.54951,1.5489,1.54939,3897500010.0
2005-07-04 12:15:00,1.54935,1.54943,1.54836,1.54853,4435800002.0
2005-07-04 12:30:00,1.54853,1.54889,1.54822,1.54837,4230000011.0
2005-07-04 12:45:00,1.54831,1.54871,1.54782,1.54868,3628400014.0
2005-07-04 13:00:00,1.5486,1.54871,1.5475,1.54782,4724900036.0
2005-07-04 13:15:00,1.54787,1.54832,1.54753,1.54762,4959699995.0
2005-07-04 13:30:00,1.54753,1.54832,1.54739,1.54803,4672899998.0
2005-07-04 13:45:00,1.5479,1.54834,1.54733,1.54798,5462600009.0
2005-07-04 14:00:00,1.548,1.54835,1.54745,1.54762,4918100033.0
2005-07-04 14:15:00,1.5479,1.54867,1.54747,1.5486,4497899994.0
2005-07-04 14:30:00,1.54871,1.5491,1.54775,1.54826,4814500039.0
2005-07-04 14:45:00,1.54804,1.54852,1.54781,1.54828,5032900020.0
2005-07-04 15:00:00,1.54838,1.54913,1.54788,1.54869,5096400021.0
2005-07-04 15:15:00,1.54865,1.54913,1.54776,1.54832,5076599989.0
2005-07-04 15:30:00,1.54834,1.54943,1.54815,1.54925,4988500005.0
2005-07-04 15:45:00,1.54915,1.54966,1.54866,1.54949,5249299999.0
2005-07-04 16:00:00,1.54946,1.54972,1.54867,1.54923,5309000016.0
2005-07-04 16:15:00,1.54882,1.54973,1.54882,1.54948,4818800009.0
2005-07-04 16:30:00,1.54896,1.54945,1.54854,1.54945,5530299995.0
2005-07-04 16:45:00,1.54922,1.55039,1.54845,1.54986,4883700007.0
2005-07-04 17:00:00,1.54987,1.55033,1.54931,1.55006,4414399992.0
2005-07-04 17:15:00,1.54985,1.55079,1.5496,1.55039,4595400008.0
2005-07-04 17:30:00,1.55024,1.55069,1.54968,1.55045,4679100014.0
2005-07-04 17:45:00,1.55006,1.55105,1.5499,1.55093,4883500007.0
2005-07-04 18:00:00,1.5508,1.5514,1.55032,1.55072,18166400047.0
2005-07-04 18:15:00,1.55065,1.5515,1.55042,1.55126,15693099989.0
2005-07-04 18:30:00,1.55094,1.5518,1.55042,1.55093,19646800037.0
2005-07-04 18:45:00,1.55102,1.55148,1.55043,1.55126,14797200024.0
2005-07-04 19:00:00,1.55113,1.55145,1.55064,1.55088,13016399988.0
2005-07-04 19:15:00,1.55098,1.55145,1.55032,1.55109,13044400026.0
2005-07-04 19:30:00,1.55125,1.55145,1.5505,1.55082,11603600021.0
2005-07-04 19:45:00,1.55091,1.55145,1.55039,1.55113,11419200033.0
2005-07-04 20:00:00,1.55132,1.55147,1.55046,1.55103,9261600020.0
2005-07-04 20:15:00,1.55126,1.5515,1.55052,1.55073,11739700008.0
2005-07-04 20:30:00,1.55089,1.5516,1.5497,1.55061,12943900030.0
2005-07-04 20:45:00,1.55074,1.5512,1.55024,1.55095,10952200020.0
2005-07-04 21:00:00,1.5516,1.5516,1.55065,1.55117,11273300011.0
2005-07-04 21:15:00,1.55119,1.55141,1.55051,1.55104,11599500027.0
2005-07-04 21:30:00,1.55097,1.55151,1.55063,1.55113,11226200026.0
2005-07-04 21:45:00,1.55083,1.55145,1.55048,1.55108,12090500019.0
2005-07-04 22:00:00,1.5509,1.55142,1.55061,1.55083,7169900020.0
2005-07-04 22:15:00,1.55094,1.55134,1.55048,1.55097,6824700016.0
2005-07-04 22:30:00,1.55077,1.55125,1.54872,1.5512,8845200032.0
2005-07-04 22:45:00,1.55102,1.5513,1.55041,1.55084,5631700021.0
2005-07-04 23:00:00,1.55008,1.5513,1.55008,1.55077,4906099998.0
2005-07-04 23:15:00,1.55079,1.55128,1.55041,1.5509,4709799998.0
2005-07-04 23:30:00,1.55087,1.55137,1.55031,1.55128,5017100024.0
2005-07-04 23:45:00,1.55115,1.55133,1.55058,1.55128,5218600003.0
2005-07-05 00:00:00,1.55135,1.55149,1.5508,1.55118,3061800010.0
2005-07-05 00:15:00,1.5513,1.55145,1.55064,1.55113,3356100004.0
2005-07-05 00:30:00,1.55138,1.55149,1.55076,1.5508,3292499982.0
2005-07-05 00:45:00,1.5513,1.55164,1.55063,1.55116,4416100014.0
2005-07-05 01:00:00,1.5514,1.55162,1.55085,1.55155,4405299999.0
2005-07-05 01:15:00,1.55132,1.55169,1.55074,1.55143,3442200013.0
2005-07-05 01:30:00,1.55153,1.55226,1.55151,1.552,3330900019.0
2005-07-05 01:45:00,1.55199,1.55224,1.55162,1.55211,3033900010.0
2005-07-05 02:00:00,1.55207,1.55215,1.55165,1.55213,3826600004.0
2005-07-05 02:15:00,1.55193,1.5521,1.55124,1.55175,3479699997.0
2005-07-05 02:30:00,1.55142,1.55191,1.55108,1.55139,3043200010.0
2005-07-05 02:45:00,1.55138,1.5521,1.55107,1.55196,3347700003.0
2005-07-05 03:00:00,1.55191,1.55217,1.55131,1.55192,3168100014.0
2005-07-05 03:15:00,1.55184,1.55218,1.55132,1.55201,3322700007.0
2005-07-05 03:30:00,1.55202,1.55215,1.55127,1.55187,3651100002.0
2005-07-05 03:45:00,1.55198,1.55215,1.55125,1.55189,3301199992.0
2005-07-05 04:00:00,1.55203,1.55249,1.55171,1.55212,3607600025.0
2005-07-05 04:15:00,1.55214,1.55228,1.55171,1.5518,2948500007.0
2005-07-05 04:30:00,1.55186,1.55212,1.55136,1.5519,3257700012.0
2005-07-05 04:45:00,1.5517,1.55195,1.55144,1.55157,3681499991.0
2005-07-05 05:00:00,1.55149,1.55202,1.55142,1.5516,3599500009.0
2005-07-05 05:15:00,1.55158,1.55184,1.55115,1.55155,2915100003.0
2005-07-05 05:30:00,1.5515,1.55204,1.55136,1.5518,3725500003.0
2005-07-05 05:45:00,1.55182,1.55195,1.55119,1.5518,4653200003.0
2005-07-05 06:00:00,1.55168,1.55204,1.55112,1.5515,4209200033.0
2005-07-05 06:15:00,1.55158,1.55176,1.55103,1.55139,4347200017.0
2005-07-05 06:30:00,1.55162,1.55185,1.55118,1.55136,3527700001.0
2005-07-05 06:45:00,1.55113,1.55164,1.55077,1.55141,4074500005.0
2005-07-05 07:00:00,1.55148,1.55167,1.551,1.55139,3824200008.0
2005-07-05 07:15:00,1.55123,1.55141,1.55047,1.55109,4321900021.0
2005-07-05 07:30:00,1.55109,1.55149,1.55053,1.55054,3813600019.0
2005-07-05 07:45:00,1.55056,1.55111,1.55044,1.55091,3635700004.0
2005-07-05 08:00:00,1.551,1.5514,1.55075,1.55104,4107200008.0
2005-07-05 08:15:00,1.55107,1.55155,1.55107,1.55141,2468400003.0
2005-07-05 08:30:00,1.5512,1.55121,1.55047,1.55069,3626300008.0
2005-07-05 08:45:00,1.55057,1.55078,1.55019,1.55051,3567800002.0
2005-07-05 09:00:00,1.5505,1.55107,1.55029,1.55032,3799400009.0
2005-07-05 09:15:00,1.55036,1.55082,1.54975,1.54998,3693899985.0
2005-07-05 09:30:00,1.55008,1.55036,1.54953,1.54999,4243000016.0
2005-07-05 09:45:00,1.5502,1.5505,1.55002,1.55029,3781200019.0
2005-07-05 10:00:00,1.55028,1.55052,1.55011,1.55038,4496800004.0
2005-07-05 10:15:00,1.55052,1.55212,1.55023,1.5514,3663600021.0
2005-07-05 10:30:00,1.55146,1.55247,1.55087,1.55118,4267000010.0
2005-07-05 10:45:00,1.55113,1.55164,1.55093,1.5513,3871299989.0
2005-07-05 11:00:00,1.55152,1.55163,1.5511,1.5513,4132300005.0
2005-07-05 11:15:00,1.5513,1.55169,1.55106,1.5515,4370200028.0
2005-07-05 11:30:00,1.55148,1.55184,1.55059,1.55148,5383100010.0
2005-07-05 11:45:00,1.55161,1.55193,1.55096,1.55149,4921800009.0
2005-07-05 12:00:00,1.55162,1.55172,1.55114,1.55131,4001099991.0
2005-07-05 12:15:00,1.55136,1.55181,1.55114,1.55164,4321300004.0
2005-07-05 12:30:00,1.55164,1.55212,1.55097,1.55184,3900900010.0
2005-07-05 12:45:00,1.55182,1.55213,1.55154,1.55198,4175199998.0
2005-07-05 13:00:00,1.55192,1.55204,1.55128,1.5518,3553700008.0
2005-07-05 13:15:00,1.55169,1.552,1.55111,1.55188,4225600007.0
2005-07-05 13:30:00,1.55199,1.55233,1.5517,1.5522,3607399996.0
2005-07-05 13:45:00,1.55231,1.55242,1.55137,1.55169,4210800012.0
2005-07-05 14:00:00,1.55182,1.55219,1.55125,1.55187,4468999996.0
2005-07-05 14:15:00,1.55183,1.5526,1.5517,1.55245,5100800009.0
2005-07-05 14:30:00,1.55252,1.55274,1.55218,1.55232,4993600016.0
2005-07-05 14:45:00,1.55239,1.55293,1.55191,1.55197,4011200002.0
2005-07-05 15:00:00,1.55213,1.55225,1.55174,1.55202,3312400007.0
2005-07-05 15:15:00,1.55205,1.5522,1.55127,1.55167,3940000013.0
2005-07-05 15:30:00,1.55171,1.55229,1.55168,1.55208,3217200000.0
2005-07-05 15:45:00,1.55208,1.55233,1.55177,1.55212,3980700002.0
2005-07-05 16:00:00,1.55217,1.5526,1.5519,1.55235,4086400017.0
2005-07-05 16:15:00,1.55214,1.55276,1.55193,1.55265,3812800029.0
2005-07-05 16:30:00,1.5525,1.55269,1.55213,1.55248,3410500007.0
2005-07-05 16:45:00,1.55223,1.55235,1.55183,1.55235,4278500001.0
2005-07-05 17:00:00,1.55236,1.55325,1.55218,1.55308,4639100002.0
2005-07-05 17:15:00,1.55311,1.55351,1.55279,1.55343,3561500007.0
2005-07-05 17:30:00,1.55325,1.55367,1.55237,1.55314,4273300013.0
2005-07-05 17:45:00,1.55326,1.55351,1.55296,1.55323,3753399994.0
2005-07-05 18:00:00,1.55311,1.55341,1.553,1.5532,20850900096.0
2005-07-05 18:15:00,1.5532,1.5535,1.55292,1.55332,18006000051.0
2005-07-05 18:30:00,1.55327,1.5535,1.55248,1.553,22420000065.0
2005-07-05 18:45:00,1.55315,1.55338,1.55291,1.5532,14566100021.0
2005-07-05 19:00:00,1.55317,1.55334,1.55234,1.55325,13617600033.0
2005-07-05 19:15:00,1.55334,1.55347,1.55255,1.55315,12151299986.0
2005-07-05 19:30:00,1.55332,1.55341,1.55289,1.553,14147700020.0
2005-07-05 19:45:00,1.5531,1.55335,1.55232,1.5533,11535700016.0
2005-07-05 20:00:00,1.55297,1.55365,1.55239,1.5536,8224300027.0
2005-07-05 20:15:00,1.5536,1.55368,1.55313,1.5534,10868100035.0
2005-07-05 20:30:00,1.55339,1.55377,1.55278,1.55327,13421100028.0
2005-07-05 20:45:00,1.55365,1.55378,1.55261,1.5537,11603900017.0
2005-07-05 21:00:00,1.5537,1.55379,1.55328,1.55361,12927000029.0
2005-07-05 21:15:00,1.55358,1.55365,1.55265,1.55348,12018500000.0
2005-07-05 21:30:00,1.55358,1.55373,1.55282,1.55343,10334100007.0
2005-07-05 21:45:00,1.55318,1.55358,1.5524,1.5533,11953600005.0
2005-07-05 22:00:00,1.5534,1.55355,1.55319,1.5534,7385100000.0
2005-07-05 22:15:00,1.55344,1.55357,1.55281,1.5532,6430600005.0
2005-07-05 22:30:00,1.55301,1.55345,1.55234,1.55321,8037400021.0
2005-07-05 22:45:00,1.5533,1.5534,1.55227,1.5528,4864600006.0
2005-07-05 23:00:00,1.55211,1.55358,1.55209,1.55297,4971700003.0
2005-07-05 23:15:00,1.55277,1.5535,1.55248,1.55321,4716200020.0
2005-07-05 23:30:00,1.55328,1.55337,1.55249,1.55316,3307100005.0
2005-07-05 23:45:00,1.55323,1.55351,1.5526,1.55335,4286000012.0
2005-07-06 00:00:00,1.55325,1.55346,1.55244,1.55318,2794800018.0
2005-07-06 00:15:00,1.5533,1.55342,1.55266,1.55337,3132100000.0
2005-07-06 00:30:00,1.55334,1.55348,1.5524,1.55331,3417299988.0
2005-07-06 00:45:00,1.55315,1.55357,1.55253,1.55327,3458600004.0
2005-07-06 01:00:00,1.55336,1.55358,1.55233,1.55345,3986100014.0
2005-07-06 01:15:00,1.55335,1.55343,1.55261,1.55318,2810700004.0
2005-07-06 01:30:00,1.55319,1.55334,1.55286,1.55315,3634699999.0
2005-07-06 01:45:00,1.5531,1.55322,1.5523,1.55304,3473799999.0
2005-07-06 02:00:00,1.55303,1.55333,1.55265,1.55311,3167800023.0
2005-07-06 02:15:00,1.55296,1.55322,1.55221,1.55315,3226900009.0
2005-07-06 02:30:00,1.55304,1.55326,1.55243,1.55308,3376000005.0
2005-07-06 02:45:00,1.55319,1.55333,1.55278,1.55297,3059700003.0
2005-07-06 03:00:00,1.55305,1.55318,1.55236,1.55275,2949599998.0
2005-07-06 03:15:00,1.55257,1.55292,1.55248,1.55292,2689799999.0
2005-07-06 03:30:00,1.55235,1.55302,1.55207,1.55295,3816599995.0
2005-07-06 03:45:00,1.55295,1.55315,1.55203,1.55288,3730400014.0
2005-07-06 04:00:00,1.55305,1.55312,1.55224,1.553,4094100005.0
2005-07-06 04:15:00,1.553,1.55332,1.55275,1.55297,3406599984.0
2005-07-06 04:30:00,1.5531,1.55327,1.55253,1.55323,3169100010.0
2005-07-06 04:45:00,1.55315,1.55325,1.55235,1.55249,2777800007.0
2005-07-06 05:00:00,1.5531,1.5533,1.55258,1.55325,2728600019.0
2005-07-06 05:15:00,1.55315,1.55335,1.55249,1.55328,3077500008.0
2005-07-06 05:30:00,1.55317,1.55337,1.55242,1.55325,3759400004.0
2005-07-06 05:45:00,1.5533,1.55337,1.55235,1.5533,4257400008.0
2005-07-06 06:00:00,1.5533,1.55342,1.55256,1.55325,4245600030.0
2005-07-06 06:15:00,1.55333,1.55357,1.55254,1.55349,3794300028.0
2005-07-06 06:30:00,1.55334,1.55353,1.55257,1.55338,3415400005.0
2005-07-06 06:45:00,1.55341,1.5535,1.55248,1.55332,3464400011.0
2005-07-06 07:00:00,1.5533,1.55341,1.55262,1.55307,3559700004.0
2005-07-06 07:15:00,1.55318,1.55334,1.55259,1.55312,3735400001.0
2005-07-06 07:30:00,1.55302,1.55355,1.55294,1.55323,2979100007.0
2005-07-06 07:45:00,1.55336,1.55382,1.55333,1.55346,3088700027.0
2005-07-06 08:00:00,1.55326,1.55344,1.55284,1.55294,3802500002.0
2005-07-06 08:15:00,1.55322,1.5536,1.55288,1.5533,3214700001.0
2005-07-06 08:30:00,1.55342,1.55345,1.55238,1.55272,3906599995.0
2005-07-06 08:45:00,1.55279,1.55325,1.55242,1.55311,3512500004.0
2005-07-06 09:00:00,1.55307,1.55318,1.55272,1.55304,3809499999.0
2005-07-06 09:15:00,1.55303,1.55333,1.55287,1.553,3657700015.0
2005-07-06 09:30:00,1.55315,1.55341,1.55275,1.55292,3660799997.0
2005-07-06 09:45:00,1.55304,1.55327,1.55272,1.5532,4271400017.0
2005-07-06 10:00:00,1.55315,1.55338,1.55265,1.55306,4404100000.0
2005-07-06 10:15:00,1.55318,1.55348,1.5528,1.55316,4201400009.0
2005-07-06 10:30:00,1.55326,1.55362,1.55281,1.55323,4813800021.0
2005-07-06 10:45:00,1.55329,1.55405,1.55293,1.55388,3932799984.0
2005-07-06 11:00:00,1.55384,1.55419,1.55356,1.55402,3353200014.0
2005-07-06 11:15:00,1.55398,1.55445,1.55389,1.5541,4101099997.0
2005-07-06 11:30:00,1.55407,1.5545,1.55385,1.55414,5214500011.0
2005-07-06 11:45:00,1.55419,1.55432,1.5537,1.5539,4626900003.0
2005-07-06 12:00:00,1.55397,1.55456,1.55371,1.55428,4232600032.0
2005-07-06 12:15:00,1.55408,1.55436,1.5534,1.55367,3768100019.0
2005-07-06 12:30:00,1.55373,1.55404,1.55367,1.55401,3615000022.0
2005-07-06 12:45:00,1.55388,1.5541,1.55344,1.55362,4143099989.0
2005-07-06 13:00:00,1.5538,1.55402,1.55364,1.55384,3110300006.0
2005-07-06 13:15:00,1.55386,1.55419,1.55348,1.55394,4181400015.0
2005-07-06 13:30:00,1.554,1.55405,1.55357,1.55378,4061800008.0
2005-07-06 13:45:00,1.5537,1.55401,1.55329,1.55359,4123100014.0
2005-07-06 14:00:00,1.55361,1.55446,1.55316,1.55425,4378000021.0
2005-07-06 14:15:00,1.5543,1.55442,1.55385,1.55427,4155600009.0
2005-07-06 14:30:00,1.55407,1.55437,1.55376,1.5541,4168400006.0
2005-07-06 14:45:00,1.55414,1.55439,1.55388,1.55409,3392099991.0
2005-07-06 15:00:00,1.55408,1.55415,1.55311,1.55328,3559599999.0
2005-07-06 15:15:00,1.55334,1.55334,1.55257,1.55297,3894900010.0
2005-07-06 15:30:00,1.55274,1.55315,1.55267,1.55284,3266700005.0
2005-07-06 15:45:00,1.5528,1.55335,1.55256,1.55335,4029100017.0
2005-07-06 16:00:00,1.55324,1.55343,1.55282,1.55325,4676900005.0
2005-07-06 16:15:00,1.55287,1.55329,1.55258,1.55299,3852399985.0
2005-07-06 16:30:00,1.55278,1.55368,1.55278,1.55355,4221300028.0
2005-07-06 16:45:00,1.55358,1.5536,1.55311,1.55348,4060799999.0
2005-07-06 17:00:00,1.55338,1.55371,1.55321,1.55353,4229300024.0
2005-07-06 17:15:00,1.55332,1.55413,1.55321,1.55397,4669600012.0
2005-07-06 17:30:00,1.55388,1.55425,1.55372,1.55415,3748900017.0
2005-07-06 17:45:00,1.55396,1.55442,1.55341,1.55411,3908200009.0
2005-07-06 18:00:00,1.5542,1.5543,1.55363,1.5538,22058000126.0
2005-07-06 18:15:00,1.55402,1.55426,1.55365,1.55366,17366500046.0
2005-07-06 18:30:00,1.55369,1.55392,1.5535,1.55366,17867500001.0
2005-07-06 18:45:00,1.55375,1.55397,1.55337,1.5537,14338800025.0
2005-07-06 19:00:00,1.55371,1.55387,1.55307,1.55368,13231100037.0
2005-07-06 19:15:00,1.55374,1.55396,1.55318,1.55373,11876900015.0
2005-07-06 19:30:00,1.55382,1.5544,1.55362,1.55419,11844000033.0
2005-07-06 19:45:00,1.55418,1.55448,1.55383,1.55385,11486400018.0
2005-07-06 20:00:00,1.55393,1.55415,1.55314,1.55392,9128300010.0
2005-07-06 20:15:00,1.55393,1.55431,1.55388,1.55397,13567000048.0
2005-07-06 20:30:00,1.5541,1.5543,1.55344,1.55363,14141599996.0
2005-07-06 20:45:00,1.55367,1.55386,1.55327,1.5537,17769800032.0
2005-07-06 21:00:00,1.5539,1.554,1.55362,1.55395,12487200040.0
2005-07-06 21:15:00,1.55391,1.55402,1.55311,1.5537,11827100014.0
2005-07-06 21:30:00,1.55368,1.55388,1.55301,1.5537,11695600008.0
2005-07-06 21:45:00,1.55364,1.55401,1.55345,1.5538,12063100003.0
2005-07-06 22:00:00,1.5539,1.55399,1.55333,1.55343,6437799975.0
2005-07-06 22:15:00,1.55334,1.55382,1.55324,1.5536,6995600014.0
2005-07-06 22:30:00,1.5534,1.55372,1.55265,1.55345,7670600002.0
2005-07-06 22:45:00,1.55347,1.55386,1.55303,1.55331,5598800014.0
2005-07-06 23:00:00,1.55335,1.55373,1.55281,1.55347,4588600002.0
2005-07-06 23:15:00,1.55338,1.55384,1.55253,1.55304,4585200014.0
2005-07-06 23:30:00,1.55303,1.55352,1.55255,1.553,3681600020.0
2005-07-06 23:45:00,1.55279,1.55355,1.55274,1.55343,3007899996.0
2005-07-07 00:00:00,1.55345,1.55375,1.55303,1.55349,2925699991.0
2005-07-07 00:15:00,1.55353,1.5538,1.55298,1.5536,3733200000.0
2005-07-07 00:30:00,1.5536,1.55374,1.55308,1.55343,2830399990.0
2005-07-07 00:45:00,1.55347,1.55371,1.55279,1.55351,3939600016.0
2005-07-07 01:00:00,1.55344,1.55375,1.55311,1.55333,3703999989.0
2005-07-07 01:15:00,1.55368,1.55382,1.553,1.55367,3919200003.0
2005-07-07 01:30:00,1.55359,1.55381,1.55305,1.55325,3545599990.0
2005-07-07 01:45:00,1.55365,1.55378,1.55304,1.55367,3032000020.0
2005-07-07 02:00:00,1.55362,1.55389,1.55286,1.55375,3214700020.0
2005-07-07 02:15:00,1.5536,1.5538,1.55301,1.55365,3384800018.0
2005-07-07 02:30:00,1.55358,1.55381,1.55283,1.55375,3638100011.0
2005-07-07 02:45:00,1.5537,1.55396,1.55312,1.55361,3366099992.0
2005-07-07 03:00:00,1.5536,1.55383,1.5532,1.55358,3782900007.0
2005-07-07 03:15:00,1.55302,1.55378,1.55287,1.55377,2934699996.0
2005-07-07 03:30:00,1.55356,1.55372,1.55296,1.55364,3385300013.0
2005-07-07 03:45:00,1.55363,1.55378,1.553,1.5537,2794900021.0
2005-07-07 04:00:00,1.55375,1.55382,1.55329,1.5537,3264900016.0
2005-07-07 04:15:00,1.5533,1.55391,1.55312,1.55352,3843299990.0
2005-07-07 04:30:00,1.55349,1.55397,1.55322,1.5534,3255500019.0
2005-07-07 04:45:00,1.55356,1.55425,1.55343,1.55372,3789500015.0
2005-07-07 05:00:00,1.55369,1.55422,1.55349,1.5539,3972900013.0
2005-07-07 05:15:00,1.55384,1.55435,1.5534,1.55435,3609400034.0
2005-07-07 05:30:00,1.55368,1.55442,1.55355,1.55425,2869300009.0
2005-07-07 05:45:00,1.55406,1.55441,1.55351,1.55362,4845200015.0
2005-07-07 06:00:00,1.55377,1.5541,1.55337,1.55378,4068600010.0
2005-07-07 06:15:00,1.55393,1.55423,1.55375,1.55423,3634399987.0
2005-07-07 06:30:00,1.55384,1.55419,1.55358,1.55393,4432299999.0
2005-07-07 06:45:00,1.55393,1.55427,1.55342,1.55419,3839000001.0
2005-07-07 07:00:00,1.55419,1.5543,1.55372,1.55397,3837600023.0
2005-07-07 07:15:00,1.55411,1.55437,1.55342,1.55355,4442700016.0
2005-07-07 07:30:00,1.554,1.55434,1.55346,1.55402,3763900001.0
2005-07-07 07:45:00,1.55414,1.55463,1.55398,1.5545,3731000015.0
2005-07-07 08:00:00,1.55426,1.55453,1.55385,1.5542,3605800002.0
2005-07-07 08:15:00,1.55402,1.55455,1.55392,1.5542,3374199992.0
2005-07-07 08:30:00,1.55412,1.55515,1.55393,1.55507,4177900009.0
2005-07-07 08:45:00,1.5551,1.55519,1.55454,1.55464,3096000003.0
2005-07-07 09:00:00,1.55453,1.55479,1.55281,1.55314,3402300011.0
2005-07-07 09:15:00,1.55333,1.55388,1.55323,1.55359,3397900006.0
2005-07-07 09:30:00,1.55372,1.55372,1.553,1.55322,3587099994.0
2005-07-07 09:45:00,1.55295,1.55406,1.55285,1.55388,3784100006.0
2005-07-07 10:00:00,1.55394,1.55437,1.55377,1.55399,4062600012.0
2005-07-07 10:15:00,1.55403,1.55417,1.55254,1.55325,3642800002.0
2005-07-07 10:30:00,1.55319,1.5537,1.55202,1.5528,4708400024.0
2005-07-07 10:45:00,1.55282,1.55323,1.54988,1.55055,3962500003.0
2005-07-07 11:00:00,1.55082,1.55131,1.54924,1.55072,4064100025.0
2005-07-07 11:15:00,1.5502,1.55035,1.54571,1.54773,4475900009.0
2005-07-07 11:30:00,1.54764,1.54953,1.54716,1.54878,4949300008.0
2005-07-07 11:45:00,1.54871,1.549,1.54693,1.54764,4681100010.0
2005-07-07 12:00:00,1.54769,1.54778,1.54587,1.54624,4782800017.0
2005-07-07 12:15:00,1.54651,1.54699,1.54511,1.54553,4209799999.0
2005-07-07 12:30:00,1.54562,1.54641,1.54433,1.54467,4401300012.0
2005-07-07 12:45:00,1.54458,1.54646,1.54417,1.54626,4517100003.0
2005-07-07 13:00:00,1.54639,1.54742,1.54509,1.54602,4608100010.0
2005-07-07 13:15:00,1.54595,1.54646,1.54545,1.54629,4097900016.0
2005-07-07 13:30:00,1.54631,1.54705,1.5462,1.54686,3593800009.0
2005-07-07 13:45:00,1.54681,1.54715,1.54584,1.54631,4352799997.0
2005-07-07 14:00:00,1.54647,1.5472,1.54625,1.54687,4006400008.0
2005-07-07 14:15:00,1.54689,1.54703,1.54625,1.54698,4667700002.0
2005-07-07 14:30:00,1.5471,1.54755,1.54655,1.5473,4585600010.0
2005-07-07 14:45:00,1.54738,1.54879,1.54728,1.54833,4221100008.0
2005-07-07 15:00:00,1.54831,1.54897,1.54815,1.54878,4653200020.0
2005-07-07 15:15:00,1.54884,1.54945,1.54852,1.54879,4928500034.0
2005-07-07 15:30:00,1.54905,1.54978,1.54843,1.54878,3765300003.0
2005-07-07 15:45:00,1.54874,1.54922,1.54821,1.54832,4557400014.0
2005-07-07 16:00:00,1.54828,1.54902,1.54799,1.54877,4549500004.0
2005-07-07 16:15:00,1.54841,1.549,1.54805,1.54848,4401099992.0
2005-07-07 16:30:00,1.54838,1.54864,1.5479,1.54811,4322700003.0
2005-07-07 16:45:00,1.54823,1.5485,1.5478,1.54816,4185599991.0
2005-07-07 17:00:00,1.54809,1.54841,1.54786,1.54801,4294100012.0
2005-07-07 17:15:00,1.54815,1.54823,1.5479,1.5482,3611599994.0
2005-07-07 17:30:00,1.54805,1.54842,1.54784,1.54825,3469300003.0
2005-07-07 17:45:00,1.54807,1.54843,1.54803,1.54811,3238900003.0
2005-07-07 18:00:00,1.54815,1.54854,1.54815,1.5482,19232600052.0
2005-07-07 18:15:00,1.5483,1.54872,1.54784,1.5486,18181800078.0
2005-07-07 18:30:00,1.5481,1.54946,1.54791,1.54928,19937700032.0
2005-07-07 18:45:00,1.54922,1.54935,1.54839,1.54902,14241400066.0
2005-07-07 19:00:00,1.549,1.55113,1.54873,1.55102,13139700030.0
2005-07-07 19:15:00,1.55097,1.55145,1.55078,1.55122,12608600004.0
2005-07-07 19:30:00,1.5512,1.5514,1.55062,1.55091,12485000033.0
2005-07-07 19:45:00,1.55098,1.55126,1.55075,1.55103,11544500013.0
2005-07-07 20:00:00,1.55109,1.55143,1.55083,1.55106,8406600016.0
2005-07-07 20:15:00,1.5511,1.5516,1.55104,1.55133,13763800063.0
2005-07-07 20:30:00,1.5517,1.5517,1.55076,1.55103,11779700040.0
2005-07-07 20:45:00,1.55096,1.5514,1.55038,1.5514,12217200030.0
2005-07-07 21:00:00,1.5512,1.55155,1.55096,1.55137,12783300010.0
2005-07-07 21:15:00,1.55142,1.55142,1.55017,1.55021,13409500004.0
2005-07-07 21:30:00,1.55083,1.55127,1.55071,1.55096,10476000020.0
2005-07-07 21:45:00,1.55081,1.55123,1.55072,1.55077,11462000057.0
2005-07-07 22:00:00,1.5509,1.55105,1.5504,1.55088,6607300026.0
2005-07-07 22:15:00,1.55095,1.55132,1.55039,1.55088,6899600002.0
2005-07-07 22:30:00,1.55071,1.55105,1.55047,1.55077,8612000000.0
2005-07-07 22:45:00,1.5507,1.55149,1.55039,1.55064,5532800001.0
2005-07-07 23:00:00,1.55075,1.55143,1.55028,1.55123,5134300000.0
2005-07-07 23:15:00,1.55105,1.55147,1.55067,1.55143,4142100006.0
2005-07-07 23:30:00,1.55145,1.55183,1.55079,1.55182,3466300000.0
2005-07-07 23:45:00,1.55178,1.55185,1.55088,1.55145,3132400019.0
2005-07-08 00:00:00,1.55145,1.55187,1.55116,1.55171,3076499996.0
2005-07-08 00:15:00,1.55164,1.55191,1.55107,1.55173,3541799999.0
2005-07-08 00:30:00,1.55175,1.55178,1.55115,1.5516,3233200005.0
2005-07-08 00:45:00,1.55145,1.55158,1.55084,1.551,3798999999.0
2005-07-08 01:00:00,1.55111,1.55126,1.55042,1.55118,3718700010.0
2005-07-08 01:15:00,1.55112,1.55118,1.55022,1.55113,3707100007.0
2005-07-08 01:30:00,1.55094,1.5511,1.55028,1.5509,3552600009.0
2005-07-08 01:45:00,1.55095,1.55107,1.54974,1.55067,3370200001.0
2005-07-08 02:00:00,1.55057,1.55088,1.54988,1.55078,3880599989.0
2005-07-08 02:15:00,1.55076,1.55077,1.54965,1.55058,4299600020.0
2005-07-08 02:30:00,1.55037,1.55073,1.54967,1.54995,3592000016.0
2005-07-08 02:45:00,1.54994,1.5504,1.54964,1.55003,3303000023.0
2005-07-08 03:00:00,1.54987,1.55017,1.54953,1.54996,3768699995.0
2005-07-08 03:15:00,1.54988,1.55015,1.54947,1.55,2191900004.0
2005-07-08 03:30:00,1.54998,1.5501,1.54932,1.54982,3590099997.0
2005-07-08 03:45:00,1.54983,1.55008,1.54937,1.5499,3921399999.0
2005-07-08 04:00:00,1.54988,1.55024,1.54961,1.54968,3996700005.0
2005-07-08 04:15:00,1.54971,1.54979,1.54911,1.54947,3936799991.0
2005-07-08 04:30:00,1.54955,1.54977,1.54905,1.5495,3472900001.0
2005-07-08 04:45:00,1.54947,1.54977,1.54918,1.5496,2716799994.0
2005-07-08 05:00:00,1.5493,1.54988,1.54905,1.54951,4140600012.0
2005-07-08 05:15:00,1.5495,1.54967,1.54902,1.54959,2955300023.0
2005-07-08 05:30:00,1.54966,1.54977,1.54904,1.54955,3153900002.0
2005-07-08 05:45:00,1.54919,1.54987,1.54895,1.5496,3774500002.0
2005-07-08 06:00:00,1.54971,1.54995,1.5492,1.54978,4169100006.0
2005-07-08 06:15:00,1.54994,1.55048,1.54963,1.55005,4274099987.0
2005-07-08 06:30:00,1.55007,1.55015,1.54939,1.54995,3604300008.0
2005-07-08 06:45:00,1.54993,1.55053,1.5494,1.55034,3658999991.0
2005-07-08 07:00:00,1.55026,1.55053,1.54971,1.55036,3050400013.0
2005-07-08 07:15:00,1.5503,1.55045,1.54932,1.54939,3943499992.0
2005-07-08 07:30:00,1.54944,1.54982,1.54901,1.5494,3505999998.0
2005-07-08 07:45:00,1.54945,1.54973,1.54886,1.54957,3575100002.0
2005-07-08 08:00:00,1.54967,1.54967,1.54888,1.5494,4151399992.0
2005-07-08 08:15:00,1.54953,1.55073,1.54943,1.55055,3398600005.0
2005-07-08 08:30:00,1.55062,1.55072,1.55018,1.55042,3250800005.0
2005-07-08 08:45:00,1.55036,1.55161,1.55007,1.55123,3700300016.0
2005-07-08 09:00:00,1.55116,1.55229,1.55093,1.55213,3552400002.0
2005-07-08 09:15:00,1.55208,1.5522,1.5513,1.55176,3601700006.0
2005-07-08 09:30:00,1.55177,1.55203,1.55114,1.55131,4065899996.0
2005-07-08 09:45:00,1.55116,1.55199,1.55091,1.55158,3519500002.0
2005-07-08 10:00:00,1.5516,1.55211,1.55141,1.55185,3533400003.0
2005-07-08 10:15:00,1.55188,1.55204,1.55162,1.55177,4047400012.0
2005-07-08 10:30:00,1.5519,1.55215,1.55142,1.55204,4033499996.0
2005-07-08 10:45:00,1.55202,1.55287,1.55155,1.55264,3753599983.0
2005-07-08 11:00:00,1.55273,1.55329,1.55257,1.55295,3764300019.0
2005-07-08 11:15:00,1.55294,1.55339,1.5528,1.55318,4428300009.0
2005-07-08 11:30:00,1.55309,1.55339,1.5527,1.55295,4829700019.0
2005-07-08 11:45:00,1.55303,1.55356,1.55285,1.55334,4354199993.0
2005-07-08 12:00:00,1.55343,1.55345,1.55261,1.55338,4135899999.0
2005-07-08 12:15:00,1.55334,1.55361,1.55229,1.5524,4123700019.0
2005-07-08 12:30:00,1.55236,1.5526,1.55205,1.55248,4127499985.0
2005-07-08 12:45:00,1.55246,1.55261,1.55194,1.55223,3842000004.0
2005-07-08 13:00:00,1.55228,1.55252,1.55208,1.55223,3435000012.0
2005-07-08 13:15:00,1.55242,1.55271,1.55228,1.55261,4463600011.0
2005-07-08 13:30:00,1.55248,1.55297,1.5519,1.55269,4268600001.0
2005-07-08 13:45:00,1.55266,1.55295,1.55217,1.55236,3996000002.0
2005-07-08 14:00:00,1.55226,1.55297,1.55204,1.55278,4347500007.0
2005-07-08 14:15:00,1.55276,1.553,1.5525,1.55277,4444600019.0
2005-07-08 14:30:00,1.55273,1.55299,1.55193,1.55225,4450500013.0
2005-07-08 14:45:00,1.55223,1.55302,1.55202,1.55285,3816000006.0
2005-07-08 15:00:00,1.55307,1.55328,1.55187,1.55187,4585600012.0
2005-07-08 15:15:00,1.55194,1.55267,1.55176,1.55257,4032400018.0
2005-07-08 15:30:00,1.55253,1.55288,1.55218,1.5524,4082499998.0
2005-07-08 15:45:00,1.55244,1.55324,1.55233,1.55318,3750700019.0
2005-07-08 16:00:00,1.55329,1.55365,1.55285,1.55331,4339500013.0
2005-07-08 16:15:00,1.55313,1.55367,1.55289,1.55345,4146600027.0
2005-07-08 16:30:00,1.55324,1.55373,1.55324,1.55357,3267699993.0
2005-07-08 16:45:00,1.55347,1.55383,1.5533,1.55366,3977199998.0
2005-07-08 17:00:00,1.5536,1.55381,1.55332,1.55353,4285100013.0
2005-07-08 17:15:00,1.55358,1.5539,1.55334,1.5539,4071699993.0
2005-07-08 17:30:00,1.55376,1.55389,1.55344,1.55383,4297900031.0
2005-07-08 17:45:00,1.55376,1.55399,1.55317,1.55367,4196600024.0
2005-07-08 18:00:00,1.55377,1.5549,1.55358,1.5549,17721600061.0
2005-07-08 18:15:00,1.55467,1.55484,1.55425,1.5546,19563500076.0
2005-07-08 18:30:00,1.55445,1.5547,1.55418,1.55431,17801700033.0
2005-07-08 18:45:00,1.55443,1.5549,1.55408,1.55474,14914900017.0
2005-07-08 19:00:00,1.5547,1.55488,1.5541,1.55482,13659600014.0
2005-07-08 19:15:00,1.55477,1.5554,1.55462,1.55515,12604800017.0
2005-07-08 19:30:00,1.5552,1.55568,1.5549,1.55492,13349099997.0
2005-07-08 19:45:00,1.55498,1.55539,1.55478,1.55517,11557600026.0
2005-07-08 20:00:00,1.55523,1.55537,1.55471,1.55527,8473700031.0
2005-07-08 20:15:00,1.5553,1.5555,1.55441,1.55497,11588100038.0
2005-07-08 20:30:00,1.5555,1.5555,1.5546,1.55495,12522500030.0
2005-07-08 20:45:00,1.55508,1.55527,1.5545,1.5547,17461700053.0
2005-07-08 21:00:00,1.5547,1.55475,1.55411,1.55459,12803400043.0
2005-07-08 21:15:00,1.55465,1.55465,1.55378,1.55408,12882400033.0
2005-07-08 21:30:00,1.55417,1.55451,1.55371,1.55447,11007000022.0
2005-07-08 21:45:00,1.55448,1.55469,1.5539,1.5545,10939800032.0
2005-07-08 22:00:00,1.5545,1.55524,1.5543,1.55515,7103699979.0
2005-07-08 22:15:00,1.55491,1.55509,1.55424,1.55473,6676800019.0
2005-07-08 22:30:00,1.55469,1.55493,1.55388,1.55459,7310800008.0
2005-07-08 22:45:00,1.55456,1.55511,1.55392,1.55425,5796600016.0
2005-07-10 23:00:00,1.55417,1.55494,1.55412,1.55473,4711200010.0
2005-07-10 23:15:00,1.55465,1.5552,1.55438,1.55482,4814600019.0
2005-07-10 23:30:00,1.5547,1.55493,1.55429,1.55455,5089400025.0
2005-07-10 23:45:00,1.55465,1.55507,1.55428,1.55453,4701100012.0
2005-07-11 00:00:00,1.5542,1.55508,1.55418,1.55484,3921200004.0
2005-07-11 00:15:00,1.5549,1.55508,1.55424,1.55493,5244600005.0
2005-07-11 00:30:00,1.55515,1.55559,1.55476,1.55502,3982100009.0
2005-07-11 00:45:00,1.5551,1.55551,1.55458,1.55503,4889100019.0
2005-07-11 01:00:00,1.5551,1.55524,1.55472,1.55503,4740500029.0
2005-07-11 01:15:00,1.55508,1.55558,1.55457,1.55527,4436400005.0
2005-07-11 01:30:00,1.55505,1.55555,1.55498,1.5554,3629800013.0
2005-07-11 01:45:00,1.55526,1.55554,1.55484,1.55533,3699199999.0
2005-07-11 02:00:00,1.55548,1.55556,1.55492,1.55532,3900299993.0
2005-07-11 02:15:00,1.55523,1.55548,1.55475,1.55527,3381200006.0
2005-07-11 02:30:00,1.55525,1.55559,1.55473,1.55512,3874800001.0
2005-07-11 02:45:00,1.55537,1.55564,1.55478,1.55537,3340399995.0
2005-07-11 03:00:00,1.55531,1.55557,1.55484,1.5553,3159000005.0
2005-07-11 03:15:00,1.55528,1.55549,1.55502,1.55533,2283500013.0
2005-07-11 03:30:00,1.55538,1.55553,1.5549,1.55545,3083800007.0
2005-07-11 03:45:00,1.55545,1.55568,1.5549,1.5555,3570900004.0
2005-07-11 04:00:00,1.55555,1.55561,1.55485,1.5551,3112300007.0
2005-07-11 04:15:00,1.55514,1.55538,1.5546,1.55514,3900999980.0
2005-07-11 04:30:00,1.55504,1.55555,1.55481,1.5554,2817900001.0
2005-07-11 04:45:00,1.55511,1.55702,1.55492,1.55693,3496600004.0
2005-07-11 05:00:00,1.5569,1.55708,1.5565,1.5566,3602800011.0
2005-07-11 05:15:00,1.55665,1.55678,1.55609,1.55671,3244700014.0
2005-07-11 05:30:00,1.55663,1.55681,1.55617,1.55657,3634700001.0
2005-07-11 05:45:00,1.55654,1.5569,1.55577,1.55669,4663800017.0
2005-07-11 06:00:00,1.5568,1.55685,1.55575,1.55643,3829099999.0
2005-07-11 06:15:00,1.55644,1.5566,1.55616,1.55649,3502700003.0
2005-07-11 06:30:00,1.55626,1.55683,1.55596,1.55648,3400600005.0
2005-07-11 06:45:00,1.55649,1.55694,1.55626,1.55644,3785500004.0
2005-07-11 07:00:00,1.55644,1.55655,1.55575,1.55603,4302500007.0
2005-07-11 07:15:00,1.55608,1.55612,1.55514,1.55525,3897100016.0
2005-07-11 07:30:00,1.55519,1.55586,1.55511,1.55556,3108000006.0
2005-07-11 07:45:00,1.55568,1.55585,1.55518,1.55537,4066300006.0
2005-07-11 08:00:00,1.5555,1.55561,1.55481,1.55535,4071799998.0
2005-07-11 08:15:00,1.55548,1.55602,1.55515,1.55578,3020300010.0
2005-07-11 08:30:00,1.55584,1.55603,1.5552,1.55581,3846199990.0
2005-07-11 08:45:00,1.55572,1.55619,1.55544,1.55583,3792600009.0
2005-07-11 09:00:00,1.55581,1.55594,1.55485,1.55513,3462800007.0
2005-07-11 09:15:00,1.55503,1.55531,1.55456,1.55501,3671800013.0
2005-07-11 09:30:00,1.55512,1.55515,1.55426,1.55441,4065199996.0
2005-07-11 09:45:00,1.55433,1.55465,1.55425,1.55445,3640700024.0
2005-07-11 10:00:00,1.5546,1.55495,1.55443,1.55495,4183899999.0
2005-07-11 10:15:00,1.55486,1.55507,1.55462,1.55498,3490700003.0
2005-07-11 10:30:00,1.555,1.55533,1.55461,1.55522,4372999994.0
2005-07-11 10:45:00,1.55516,1.55555,1.55506,1.55506,4412900003.0
2005-07-11 11:00:00,1.55531,1.55537,1.55492,1.55529,3963099988.0
2005-07-11 11:15:00,1.55534,1.5561,1.55528,1.55568,4572300017.0
2005-07-11 11:30:00,1.55583,1.55591,1.55539,1.5556,4731700023.0
2005-07-11 11:45:00,1.5555,1.55578,1.55477,1.5557,4652000013.0
2005-07-11 12:00:00,1.55578,1.55585,1.55516,1.55553,4293700003.0
2005-07-11 12:15:00,1.55553,1.55583,1.55533,1.55565,3767500014.0
2005-07-11 12:30:00,1.55553,1.55601,1.55497,1.55567,4186400016.0
2005-07-11 12:45:00,1.55575,1.55612,1.55543,1.55545,4203700010.0
2005-07-11 13:00:00,1.55542,1.55562,1.55472,1.55511,3898200010.0
2005-07-11 13:15:00,1.5554,1.55561,1.55486,1.55542,4087900015.0
2005-07-11 13:30:00,1.55549,1.55563,1.55498,1.55557,3926800017.0
2005-07-11 13:45:00,1.55551,1.5558,1.55531,1.55557,4287200024.0
2005-07-11 14:00:00,1.55553,1.55563,1.55505,1.55528,4633399989.0
2005-07-11 14:15:00,1.55527,1.55595,1.555,1.55574,4326199987.0
2005-07-11 14:30:00,1.55583,1.55598,1.55538,1.55554,3966800004.0
2005-07-11 14:45:00,1.55552,1.5557,1.55511,1.55534,4437300005.0
2005-07-11 15:00:00,1.55537,1.55552,1.55502,1.55508,4043400003.0
2005-07-11 15:15:00,1.5552,1.55535,1.55485,1.55505,3867400008.0
2005-07-11 15:30:00,1.55505,1.55514,1.55472,1.55511,3604800006.0
2005-07-11 15:45:00,1.55503,1.55555,1.55495,1.55541,4054200025.0
2005-07-11 16:00:00,1.55534,1.55552,1.55442,1.55492,3835100000.0
2005-07-11 16:15:00,1.55474,1.55521,1.55452,1.55493,4104400015.0
2005-07-11 16:30:00,1.55479,1.55513,1.55384,1.55415,4266800000.0
2005-07-11 16:45:00,1.55411,1.55469,1.55405,1.55438,3665300006.0
2005-07-11 17:00:00,1.55436,1.55484,1.55376,1.55394,4356900011.0
2005-07-11 17:15:00,1.55394,1.55412,1.55345,1.55396,4422399995.0
2005-07-11 17:30:00,1.55385,1.554,1.55302,1.55362,3723800000.0
2005-07-11 17:45:00,1.55359,1.55486,1.55358,1.55464,3730400003.0
2005-07-11 18:00:00,1.5545,1.55465,1.5539,1.5543,23248500084.0
2005-07-11 18:15:00,1.55417,1.5547,1.55379,1.55451,18006299959.0
2005-07-11 18:30:00,1.55429,1.55502,1.55429,1.55457,20479700036.0
2005-07-11 18:45:00,1.55457,1.55488,1.55429,1.55459,13847100017.0
2005-07-11 19:00:00,1.55458,1.55491,1.5541,1.55475,13122599984.0
2005-07-11 19:15:00,1.55475,1.55497,1.55444,1.55462,12236000034.0
2005-07-11 19:30:00,1.5547,1.5549,1.55392,1.5541,13572200059.0
2005-07-11 19:45:00,1.55408,1.55435,1.55306,1.55408,11236300036.0
2005-07-11 20:00:00,1.55423,1.55431,1.55346,1.55377,9008099987.0
2005-07-11 20:15:00,1.5541,1.5545,1.55394,1.55413,12322899970.0
2005-07-11 20:30:00,1.5543,1.5543,1.55371,1.55393,11189800008.0
2005-07-11 20:45:00,1.55376,1.5543,1.55367,1.5541,14278200019.0
2005-07-11 21:00:00,1.5543,1.55452,1.554,1.55416,12913000027.0
2005-07-11 21:15:00,1.55423,1.5545,1.55388,1.55422,15706500015.0
2005-07-11 21:30:00,1.55403,1.55442,1.55364,1.55408,10937699980.0
2005-07-11 21:45:00,1.55406,1.55413,1.55318,1.5539,10754300047.0
2005-07-11 22:00:00,1.55378,1.55401,1.55318,1.55371,7213200021.0
2005-07-11 22:15:00,1.55347,1.55401,1.55331,1.5539,7060600018.0
2005-07-11 22:30:00,1.55322,1.5541,1.55309,1.55353,8237400029.0
2005-07-11 22:45:00,1.55377,1.55395,1.55305,1.55332,4478800001.0
2005-07-11 23:00:00,1.55312,1.55386,1.55312,1.55351,4581000004.0
2005-07-11 23:15:00,1.55332,1.55388,1.55305,1.55357,3445900003.0
2005-07-11 23:30:00,1.55369,1.55395,1.55319,1.5535,3871000009.0
2005-07-11 23:45:00,1.55368,1.55398,1.55285,1.55388,2558500003.0
2005-07-12 00:00:00,1.55325,1.55418,1.55271,1.55412,3462100000.0
2005-07-12 00:15:00,1.554,1.55462,1.5539,1.55434,3193400015.0
2005-07-12 00:30:00,1.55435,1.55441,1.55364,1.5543,3447699996.0
2005-07-12 00:45:00,1.55414,1.55428,1.55363,1.55411,3410400011.0
2005-07-12 01:00:00,1.55411,1.55448,1.55379,1.55445,3635800007.0
2005-07-12 01:15:00,1.55438,1.55447,1.5536,1.55393,3453200018.0
2005-07-12 01:30:00,1.5539,1.55397,1.55307,1.55365,3282300012.0
2005-07-12 01:45:00,1.55367,1.55374,1.55325,1.5536,3127900009.0
2005-07-12 02:00:00,1.5537,1.55382,1.55305,1.55358,3971100003.0
2005-07-12 02:15:00,1.5536,1.55417,1.55294,1.55395,3755600000.0
2005-07-12 02:30:00,1.55298,1.55403,1.55298,1.55395,3321999993.0
2005-07-12 02:45:00,1.55383,1.5542,1.55328,1.5539,3285600019.0
2005-07-12 03:00:00,1.55399,1.55433,1.55344,1.55415,3762400017.0
2005-07-12 03:15:00,1.55418,1.55429,1.55379,1.55386,2826000009.0
2005-07-12 03:30:00,1.55408,1.55555,1.55374,1.55507,4172500025.0
2005-07-12 03:45:00,1.55522,1.5557,1.55468,1.55518,4122800000.0
2005-07-12 04:00:00,1.55516,1.55562,1.5546,1.55509,4111500007.0
2005-07-12 04:15:00,1.55515,1.55545,1.55428,1.55428,3967900018.0
2005-07-12 04:30:00,1.55396,1.55442,1.55362,1.5541,3450100015.0
2005-07-12 04:45:00,1.5541,1.55433,1.55386,1.55401,3883299992.0
2005-07-12 05:00:00,1.55401,1.55439,1.55358,1.5542,3206499999.0
2005-07-12 05:15:00,1.55422,1.55457,1.55326,1.55336,3879400000.0
2005-07-12 05:30:00,1.55321,1.55477,1.55317,1.55442,4198200002.0
2005-07-12 05:45:00,1.5545,1.55461,1.55382,1.5544,4396900003.0
2005-07-12 06:00:00,1.55433,1.55443,1.55357,1.55423,3944600007.0
2005-07-12 06:15:00,1.55426,1.55451,1.5534,1.55356,3586600003.0
2005-07-12 06:30:00,1.55333,1.55419,1.55331,1.55388,4519600013.0
2005-07-12 06:45:00,1.55404,1.55443,1.5538,1.55424,3606600019.0
2005-07-12 07:00:00,1.55441,1.55469,1.55401,1.55449,3379400019.0
2005-07-12 07:15:00,1.55417,1.55498,1.5538,1.55491,4208300022.0
2005-07-12 07:30:00,1.55488,1.55503,1.55433,1.55472,3241399997.0
2005-07-12 07:45:00,1.55442,1.55482,1.55435,1.5546,3114300014.0
2005-07-12 08:00:00,1.55455,1.55514,1.55455,1.55495,3135700007.0
2005-07-12 08:15:00,1.55486,1.55529,1.55471,1.55503,3814300017.0
2005-07-12 08:30:00,1.55504,1.55518,1.55435,1.5545,3315000008.0
2005-07-12 08:45:00,1.55462,1.55497,1.5543,1.55473,4037800002.0
2005-07-12 09:00:00,1.55478,1.55577,1.55447,1.5557,3011600012.0
2005-07-12 09:15:00,1.55566,1.55601,1.55537,1.55552,3978999999.0
2005-07-12 09:30:00,1.55543,1.55591,1.55373,1.55373,3789800013.0
2005-07-12 09:45:00,1.55409,1.55541,1.55409,1.5544,4323700008.0
2005-07-12 10:00:00,1.55437,1.55551,1.55415,1.55531,5360000005.0
2005-07-12 10:15:00,1.55528,1.55603,1.55521,1.55548,4237899996.0
2005-07-12 10:30:00,1.55532,1.55583,1.55523,1.55565,3915699996.0
2005-07-12 10:45:00,1.55571,1.5559,1.55531,1.55544,4108200022.0
2005-07-12 11:00:00,1.55553,1.55613,1.55528,1.55613,3566400009.0
2005-07-12 11:15:00,1.55594,1.5569,1.55584,1.55664,3969699995.0
2005-07-12 11:30:00,1.55664,1.55702,1.55647,1.55657,5035700011.0
2005-07-12 11:45:00,1.5567,1.55685,1.55633,1.55653,5068400007.0
2005-07-12 12:00:00,1.55642,1.55685,1.55601,1.55663,4313000014.0
2005-07-12 12:15:00,1.55683,1.55714,1.55654,1.55675,3897200022.0
2005-07-12 12:30:00,1.55669,1.55715,1.55653,1.55695,3649899997.0
2005-07-12 12:45:00,1.55689,1.55706,1.5563,1.55666,4058300011.0
2005-07-12 13:00:00,1.55678,1.55705,1.55641,1.55662,3461400011.0
2005-07-12 13:15:00,1.55649,1.55669,1.55573,1.55624,3655500005.0
2005-07-12 13:30:00,1.55634,1.55654,1.5558,1.55613,4328900021.0
2005-07-12 13:45:00,1.55618,1.55635,1.55584,1.55609,3933400024.0
2005-07-12 14:00:00,1.55613,1.55633,1.55574,1.55589,4003499998.0
2005-07-12 14:15:00,1.55605,1.55612,1.55507,1.55578,4450100015.0
2005-07-12 14:30:00,1.55576,1.55583,1.55511,1.55539,3923000009.0
2005-07-12 14:45:00,1.55569,1.55606,1.55541,1.55554,3697700003.0
2005-07-12 15:00:00,1.55559,1.55583,1.55524,1.55572,3083899998.0
2005-07-12 15:15:00,1.55558,1.55629,1.55546,1.55565,4481200000.0
2005-07-12 15:30:00,1.55578,1.55586,1.55509,1.55552,3997300009.0
2005-07-12 15:45:00,1.55537,1.55591,1.55527,1.55546,4185599997.0
2005-07-12 16:00:00,1.55547,1.55588,1.55504,1.55582,4905200003.0
2005-07-12 16:15:00,1.55545,1.55591,1.55539,1.55583,3871100008.0
2005-07-12 16:30:00,1.55552,1.55593,1.55531,1.55549,4131400011.0
2005-07-12 16:45:00,1.55539,1.55618,1.55515,1.5552,4218600010.0
2005-07-12 17:00:00,1.5552,1.55557,1.55505,1.5552,4154800004.0
2005-07-12 17:15:00,1.55528,1.55623,1.55516,1.55623,4429000013.0
2005-07-12 17:30:00,1.55602,1.55681,1.55595,1.5562,4152100019.0
2005-07-12 17:45:00,1.55599,1.5565,1.55564,1.55595,3746200019.0
2005-07-12 18:00:00,1.55584,1.55601,1.55561,1.556,15053199983.0
2005-07-12 18:15:00,1.5557,1.5564,1.55558,1.55592,16033100030.0
2005-07-12 18:30:00,1.55592,1.55625,1.55547,1.55613,20898500029.0
2005-07-12 18:45:00,1.556,1.55652,1.5559,1.55594,14175200026.0
2005-07-12 19:00:00,1.55608,1.5566,1.55587,1.55644,13437100017.0
2005-07-12 19:15:00,1.55656,1.55673,1.55552,1.55641,13765400016.0
2005-07-12 19:30:00,1.5566,1.5569,1.55638,1.5565,12679499988.0
2005-07-12 19:45:00,1.55608,1.55707,1.55596,1.55686,11231500013.0
2005-07-12 20:00:00,1.55687,1.55699,1.55558,1.55575,9076700030.0
2005-07-12 20:15:00,1.5558,1.5562,1.55546,1.55563,11262199991.0
2005-07-12 20:30:00,1.55564,1.55595,1.55532,1.55533,11025500060.0
2005-07-12 20:45:00,1.55537,1.55564,1.5547,1.5549,17405300058.0
2005-07-12 21:00:00,1.5552,1.5552,1.55434,1.55504,11313500048.0
2005-07-12 21:15:00,1.55513,1.55525,1.55455,1.55512,13300400002.0
2005-07-12 21:30:00,1.55519,1.55535,1.555,1.5551,11453600031.0
2005-07-12 21:45:00,1.55471,1.55543,1.55441,1.55523,11269100050.0
2005-07-12 22:00:00,1.5553,1.55537,1.55479,1.55526,6561100015.0
2005-07-12 22:15:00,1.55511,1.55562,1.5546,1.55527,6960800026.0
2005-07-12 22:30:00,1.55535,1.55567,1.55495,1.55541,8356200021.0
2005-07-12 22:45:00,1.5555,1.55577,1.55508,1.55548,5017400019.0
2005-07-12 23:00:00,1.55543,1.5561,1.55465,1.55582,5002200005.0
2005-07-12 23:15:00,1.55557,1.55613,1.55548,1.55566,3657300010.0
2005-07-12 23:30:00,1.55564,1.55581,1.55493,1.55544,3928900002.0
2005-07-12 23:45:00,1.55567,1.55586,1.55501,1.55553,2702800003.0
2005-07-13 00:00:00,1.5556,1.55565,1.55482,1.55515,3168900003.0
2005-07-13 00:15:00,1.5553,1.55547,1.5548,1.5554,3594900017.0
2005-07-13 00:30:00,1.55538,1.55547,1.55483,1.55498,3605400012.0
2005-07-13 00:45:00,1.55533,1.5556,1.55489,1.55531,3601100020.0
2005-07-13 01:00:00,1.5553,1.55559,1.55469,1.55523,3997300005.0
2005-07-13 01:15:00,1.55527,1.55551,1.55477,1.55521,3474000006.0
2005-07-13 01:30:00,1.55548,1.55578,1.55472,1.55525,3608500007.0
2005-07-13 01:45:00,1.55505,1.556,1.55475,1.55591,3748000014.0
2005-07-13 02:00:00,1.55591,1.55611,1.55541,1.55594,3882799987.0
2005-07-13 02:15:00,1.55584,1.55622,1.55544,1.55575,4052600005.0
2005-07-13 02:30:00,1.55561,1.55625,1.55537,1.55605,3572900006.0
2005-07-13 02:45:00,1.5561,1.55657,1.55551,1.55604,3915900011.0
2005-07-13 03:00:00,1.55608,1.55635,1.55548,1.55568,3910700015.0
2005-07-13 03:15:00,1.55561,1.55589,1.55526,1.5556,2921599992.0
2005-07-13 03:30:00,1.5557,1.5562,1.55533,1.55578,3658000013.0
2005-07-13 03:45:00,1.55586,1.55624,1.55562,1.55598,3965000008.0
2005-07-13 04:00:00,1.55607,1.55629,1.55568,1.5559,4398100009.0
2005-07-13 04:15:00,1.55602,1.55615,1.55558,1.55579,3999300013.0
2005-07-13 04:30:00,1.55576,1.55649,1.55563,1.55631,4029199999.0
2005-07-13 04:45:00,1.55621,1.55636,1.55567,1.55609,4740900024.0
2005-07-13 05:00:00,1.5562,1.55635,1.55563,1.55612,3654800006.0
2005-07-13 05:15:00,1.55605,1.55635,1.55558,1.55635,2962799998.0
2005-07-13 05:30:00,1.5563,1.55654,1.55601,1.55635,3169000008.0
2005-07-13 05:45:00,1.55635,1.55657,1.55582,1.55633,4781199996.0
2005-07-13 06:00:00,1.5563,1.55658,1.55567,1.55588,4051500006.0
2005-07-13 06:15:00,1.5562,1.55658,1.55592,1.55653,3959799996.0
2005-07-13 06:30:00,1.55634,1.55671,1.55605,1.5563,3358200000.0
2005-07-13 06:45:00,1.55633,1.55655,1.55583,1.55652,3830200021.0
2005-07-13 07:00:00,1.55639,1.55671,1.55582,1.55656,3834399996.0
2005-07-13 07:15:00,1.5566,1.55665,1.55572,1.55632,3617700011.0
2005-07-13 07:30:00,1.5563,1.55663,1.55588,1.55654,3714000000.0
2005-07-13 07:45:00,1.5565,1.55673,1.55626,1.55648,3241700013.0
2005-07-13 08:00:00,1.55659,1.55675,1.55596,1.55642,4271800005.0
2005-07-13 08:15:00,1.55654,1.5567,1.55619,1.55663,3377799992.0
2005-07-13 08:30:00,1.55652,1.55653,1.55601,1.55622,4008800007.0
2005-07-13 08:45:00,1.55637,1.55653,1.55561,1.55646,4312100014.0
2005-07-13 09:00:00,1.55648,1.5575,1.55628,1.55732,3737400018.0
2005-07-13 09:15:00,1.5574,1.55826,1.55725,1.55782,4014900011.0
2005-07-13 09:30:00,1.55773,1.558,1.55734,1.55769,4086700011.0
2005-07-13 09:45:00,1.55784,1.55824,1.5575,1.5575,4403000003.0
2005-07-13 10:00:00,1.5576,1.55793,1.55715,1.55772,4273400002.0
2005-07-13 10:15:00,1.55777,1.55807,1.55722,1.55758,3770200018.0
2005-07-13 10:30:00,1.55756,1.55778,1.55699,1.55743,4389099985.0
2005-07-13 10:45:00,1.55749,1.55834,1.55726,1.55826,4110400021.0
2005-07-13 11:00:00,1.5583,1.55874,1.55801,1.55834,3967800005.0
2005-07-13 11:15:00,1.5583,1.55845,1.55791,1.55816,4224400008.0
2005-07-13 11:30:00,1.55817,1.55871,1.55789,1.55858,4790200000.0
2005-07-13 11:45:00,1.55857,1.55891,1.55811,1.55822,4708800018.0
2005-07-13 12:00:00,1.55825,1.55853,1.55789,1.55834,4381200009.0
2005-07-13 12:15:00,1.55847,1.55854,1.55794,1.5581,4175999999.0
2005-07-13 12:30:00,1.55812,1.55833,1.55786,1.55804,3400600014.0
2005-07-13 12:45:00,1.55803,1.55858,1.55767,1.55847,4732500005.0
2005-07-13 13:00:00,1.55848,1.55873,1.55802,1.5584,3583600006.0
2005-07-13 13:15:00,1.55834,1.55857,1.5578,1.55818,4388800010.0
2005-07-13 13:30:00,1.5582,1.55854,1.55798,1.55817,3443000010.0
2005-07-13 13:45:00,1.55814,1.55854,1.55799,1.55825,4349200006.0
2005-07-13 14:00:00,1.55823,1.55862,1.55761,1.55849,3687900010.0
2005-07-13 14:15:00,1.55847,1.55887,1.55791,1.55835,4816899997.0
2005-07-13 14:30:00,1.55819,1.55895,1.55774,1.55852,4583800004.0
2005-07-13 14:45:00,1.55859,1.5593,1.55812,1.55909,3503400008.0
2005-07-13 15:00:00,1.55902,1.55925,1.55835,1.55867,4173200021.0
2005-07-13 15:15:00,1.55868,1.55917,1.55843,1.55874,3903899987.0
2005-07-13 15:30:00,1.55872,1.55881,1.55817,1.55855,3499999989.0
2005-07-13 15:45:00,1.55846,1.55847,1.55798,1.5582,3715800009.0
2005-07-13 16:00:00,1.55807,1.55837,1.55772,1.55799,4189200006.0
2005-07-13 16:15:00,1.55762,1.55826,1.55762,1.55817,4103000011.0
2005-07-13 16:30:00,1.55802,1.55819,1.55711,1.55793,4492600001.0
2005-07-13 16:45:00,1.55787,1.55878,1.5577,1.55878,4265500014.0
2005-07-13 17:00:00,1.55874,1.55959,1.55842,1.55927,4422900007.0
2005-07-13 17:15:00,1.55932,1.55932,1.5586,1.55898,4039400006.0
2005-07-13 17:30:00,1.55883,1.55947,1.55876,1.55943,4191799994.0
2005-07-13 17:45:00,1.55935,1.55961,1.55905,1.55928,4116499996.0
2005-07-13 18:00:00,1.55928,1.5597,1.55915,1.55928,21844700019.0
2005-07-13 18:15:00,1.55939,1.5598,1.55912,1.5596,19320300051.0
2005-07-13 18:30:00,1.55955,1.5597,1.55912,1.55935,21185000004.0
2005-07-13 18:45:00,1.55879,1.55968,1.55876,1.5596,14642100036.0
2005-07-13 19:00:00,1.55905,1.55965,1.5589,1.55949,12976200028.0
2005-07-13 19:15:00,1.5595,1.55958,1.55854,1.55916,12555800007.0
2005-07-13 19:30:00,1.55943,1.55968,1.55929,1.5595,12289800022.0
2005-07-13 19:45:00,1.55967,1.56005,1.55958,1.55982,10906300023.0
2005-07-13 20:00:00,1.55981,1.55989,1.55926,1.5598,8902800027.0
2005-07-13 20:15:00,1.55972,1.56012,1.55948,1.55948,12653199987.0
2005-07-13 20:30:00,1.5597,1.5598,1.55875,1.55882,12027799994.0
2005-07-13 20:45:00,1.55883,1.5594,1.55838,1.5593,17493100052.0
2005-07-13 21:00:00,1.5593,1.5596,1.5587,1.55952,13122200044.0
2005-07-13 21:15:00,1.55945,1.5596,1.55878,1.55945,12952800044.0
2005-07-13 21:30:00,1.55958,1.55972,1.55879,1.55903,11176400000.0
2005-07-13 21:45:00,1.55897,1.55921,1.55821,1.55838,11738700043.0
2005-07-13 22:00:00,1.55904,1.55924,1.55852,1.5592,7553300005.0
2005-07-13 22:15:00,1.55915,1.55927,1.55817,1.55918,7382600001.0
2005-07-13 22:30:00,1.55914,1.55929,1.55862,1.55901,8191300011.0
2005-07-13 22:45:00,1.55882,1.55929,1.55831,1.55882,5611100012.0
2005-07-13 23:00:00,1.55899,1.55952,1.55811,1.55886,5474099997.0
2005-07-13 23:15:00,1.55884,1.55921,1.55777,1.5581,4499800014.0
2005-07-13 23:30:00,1.55885,1.5589,1.55805,1.55878,3415999992.0
2005-07-13 23:45:00,1.55877,1.55885,1.5582,1.55875,2759000012.0
2005-07-14 00:00:00,1.55866,1.55885,1.55825,1.5588,2986600012.0
2005-07-14 00:15:00,1.55868,1.55907,1.55823,1.5587,4199500015.0
2005-07-14 00:30:00,1.55886,1.55942,1.55839,1.55888,3898200007.0
2005-07-14 00:45:00,1.55889,1.55948,1.55861,1.55932,3532100011.0
2005-07-14 01:00:00,1.5593,1.55937,1.55846,1.55935,4090100003.0
2005-07-14 01:15:00,1.55895,1.55928,1.55813,1.5585,2848099999.0
2005-07-14 01:30:00,1.55854,1.55878,1.55807,1.55865,4139199998.0
2005-07-14 01:45:00,1.55851,1.55873,1.55814,1.55847,4255600011.0
2005-07-14 02:00:00,1.55828,1.5587,1.55788,1.55857,3423700009.0
2005-07-14 02:15:00,1.55827,1.55869,1.55812,1.55837,3732100013.0
2005-07-14 02:30:00,1.5583,1.55871,1.55809,1.55843,4139300018.0
2005-07-14 02:45:00,1.55843,1.55853,1.55761,1.55832,3829999997.0
2005-07-14 03:00:00,1.55842,1.55858,1.55788,1.55845,3098499993.0
2005-07-14 03:15:00,1.55844,1.55855,1.55807,1.55831,2875199993.0
2005-07-14 03:30:00,1.55815,1.55837,1.5576,1.55817,3338200001.0
2005-07-14 03:45:00,1.55818,1.55848,1.5577,1.55816,4050400008.0
2005-07-14 04:00:00,1.5582,1.55895,1.55818,1.55857,3885100014.0
2005-07-14 04:15:00,1.55846,1.55868,1.55789,1.55819,4105900002.0
2005-07-14 04:30:00,1.55817,1.55838,1.55795,1.55835,3350999993.0
2005-07-14 04:45:00,1.55824,1.55844,1.55772,1.5582,3634000002.0
2005-07-14 05:00:00,1.55785,1.55845,1.55774,1.55821,3663199985.0
2005-07-14 05:15:00,1.55804,1.55838,1.55754,1.55833,2812500006.0
2005-07-14 05:30:00,1.55806,1.55842,1.55771,1.55798,3147000008.0
2005-07-14 05:45:00,1.55797,1.55847,1.55774,1.55799,3702900028.0
2005-07-14 06:00:00,1.55801,1.55838,1.55744,1.55819,4342400033.0
2005-07-14 06:15:00,1.55824,1.55846,1.55769,1.55811,3720700008.0
2005-07-14 06:30:00,1.55804,1.55825,1.55737,1.55755,2944899994.0
2005-07-14 06:45:00,1.55813,1.55836,1.55774,1.5583,4374500017.0
2005-07-14 07:00:00,1.55826,1.5588,1.55792,1.55867,4336800027.0
2005-07-14 07:15:00,1.55869,1.55901,1.5583,1.55841,3966700019.0
2005-07-14 07:30:00,1.55838,1.55872,1.55801,1.55804,2986100001.0
2005-07-14 07:45:00,1.55808,1.55819,1.55753,1.55778,4353300014.0
2005-07-14 08:00:00,1.55777,1.55789,1.55688,1.55744,4160000009.0
2005-07-14 08:15:00,1.55766,1.55832,1.55723,1.55785,3500800017.0
2005-07-14 08:30:00,1.55781,1.55805,1.55692,1.55746,3866100016.0
2005-07-14 08:45:00,1.55737,1.55753,1.55692,1.55698,3678700012.0
2005-07-14 09:00:00,1.55697,1.55712,1.55624,1.55632,3926200014.0
2005-07-14 09:15:00,1.55623,1.55665,1.55617,1.55648,3955300012.0
2005-07-14 09:30:00,1.55648,1.55716,1.55625,1.55693,3669599998.0
2005-07-14 09:45:00,1.55717,1.55743,1.55703,1.55716,3731300009.0
2005-07-14 10:00:00,1.55718,1.55732,1.55669,1.55719,4640599994.0
2005-07-14 10:15:00,1.55722,1.55783,1.55707,1.55755,4522800020.0
2005-07-14 10:30:00,1.5577,1.55771,1.55662,1.5569,4288300008.0
2005-07-14 10:45:00,1.55689,1.55712,1.55651,1.55686,4447399996.0
2005-07-14 11:00:00,1.55705,1.55714,1.55657,1.55705,3598700011.0
2005-07-14 11:15:00,1.557,1.55718,1.55672,1.55674,4523300002.0
2005-07-14 11:30:00,1.5569,1.55713,1.55667,1.55702,4704800027.0
2005-07-14 11:45:00,1.557,1.5572,1.55632,1.5571,4893899990.0
2005-07-14 12:00:00,1.55712,1.55721,1.55656,1.55688,3991999993.0
2005-07-14 12:15:00,1.55697,1.55722,1.55669,1.55703,4087399989.0
2005-07-14 12:30:00,1.5571,1.5573,1.55654,1.5573,4025500020.0
2005-07-14 12:45:00,1.5571,1.55733,1.55665,1.55688,3992700004.0
2005-07-14 13:00:00,1.55706,1.55708,1.5567,1.55686,3543100016.0
2005-07-14 13:15:00,1.55694,1.55751,1.55637,1.55751,4135500014.0
2005-07-14 13:30:00,1.5574,1.5578,1.55737,1.55766,3731800006.0
2005-07-14 13:45:00,1.55761,1.558,1.55742,1.55781,4035100010.0
2005-07-14 14:00:00,1.55773,1.55808,1.55752,1.55789,4034400021.0
2005-07-14 14:15:00,1.55793,1.55819,1.55775,1.558,4326900003.0
2005-07-14 14:30:00,1.55791,1.55888,1.55715,1.55784,4934800018.0
2005-07-14 14:45:00,1.55784,1.55848,1.55772,1.55828,4033800002.0
2005-07-14 15:00:00,1.55844,1.55868,1.558,1.5586,4474800030.0
2005-07-14 15:15:00,1.55866,1.55872,1.55817,1.55842,3509000003.0
2005-07-14 15:30:00,1.55832,1.55882,1.55827,1.55856,4108100023.0
2005-07-14 15:45:00,1.5586,1.55865,1.55824,1.55851,4405199995.0
2005-07-14 16:00:00,1.55836,1.55937,1.55814,1.55911,4999600020.0
2005-07-14 16:15:00,1.55867,1.55909,1.55838,1.55875,3938900010.0
2005-07-14 16:30:00,1.55863,1.55899,1.5584,1.55899,4614199995.0
2005-07-14 16:45:00,1.55892,1.55929,1.55877,1.55925,4343800016.0
2005-07-14 17:00:00,1.5593,1.55948,1.55894,1.55941,3954100012.0
2005-07-14 17:15:00,1.55953,1.56008,1.55914,1.55993,3626500000.0
2005-07-14 17:30:00,1.5598,1.56018,1.55954,1.56005,4769600011.0
2005-07-14 17:45:00,1.55991,1.56011,1.55893,1.55913,3474600012.0
2005-07-14 18:00:00,1.55915,1.5598,1.55901,1.5594,21182400071.0
2005-07-14 18:15:00,1.55946,1.56005,1.55928,1.55998,19949599962.0
2005-07-14 18:30:00,1.55994,1.56006,1.55881,1.5592,18543499992.0
2005-07-14 18:45:00,1.55924,1.55978,1.55879,1.5596,13483000022.0
2005-07-14 19:00:00,1.5597,1.55985,1.5588,1.55921,12583100064.0
2005-07-14 19:15:00,1.55945,1.55993,1.55919,1.55958,12190300048.0
2005-07-14 19:30:00,1.55988,1.55993,1.55946,1.5596,11914700004.0
2005-07-14 19:45:00,1.5597,1.55983,1.55861,1.55947,11510900046.0
2005-07-14 20:00:00,1.55918,1.55955,1.55854,1.55938,9317200026.0
2005-07-14 20:15:00,1.55911,1.55965,1.55872,1.55914,12490800023.0
2005-07-14 20:30:00,1.5596,1.5596,1.55852,1.55897,15016800021.0
2005-07-14 20:45:00,1.55893,1.5592,1.55859,1.5589,13382400047.0
2005-07-14 21:00:00,1.5589,1.55934,1.55883,1.55934,11799600038.0
2005-07-14 21:15:00,1.55931,1.55955,1.55847,1.5593,11019100007.0
2005-07-14 21:30:00,1.55936,1.55952,1.55843,1.55927,9260600002.0
2005-07-14 21:45:00,1.55927,1.5594,1.55833,1.55871,11726500056.0
2005-07-14 22:00:00,1.55873,1.55894,1.55834,1.55838,6521900001.0
2005-07-14 22:15:00,1.55825,1.55875,1.55768,1.55851,6407500034.0
2005-07-14 22:30:00,1.55855,1.55878,1.55737,1.5585,8078600028.0
2005-07-14 22:45:00,1.55844,1.5587,1.55744,1.55744,5082000007.0
2005-07-14 23:00:00,1.55804,1.55876,1.55742,1.55862,4840600004.0
2005-07-14 23:15:00,1.55839,1.55902,1.55799,1.55884,4010600002.0
2005-07-14 23:30:00,1.55895,1.55897,1.55847,1.55885,3464000018.0
2005-07-14 23:45:00,1.55877,1.55885,1.55828,1.55868,2680500004.0
2005-07-15 00:00:00,1.55875,1.55878,1.55828,1.55855,2812900009.0
2005-07-15 00:15:00,1.5587,1.55905,1.55844,1.55885,3752000017.0
2005-07-15 00:30:00,1.55889,1.55938,1.55868,1.55907,2753299990.0
2005-07-15 00:45:00,1.55913,1.55962,1.55815,1.55883,4157800029.0
2005-07-15 01:00:00,1.55874,1.55978,1.55856,1.55904,3671099998.0
2005-07-15 01:15:00,1.55898,1.55915,1.55826,1.55878,2936199995.0
2005-07-15 01:30:00,1.55883,1.55905,1.55806,1.55874,4421000006.0
2005-07-15 01:45:00,1.5588,1.55894,1.55816,1.5582,2770000001.0
2005-07-15 02:00:00,1.5583,1.55894,1.55794,1.55837,3624199995.0
2005-07-15 02:15:00,1.55813,1.5586,1.55775,1.55851,3237499991.0
2005-07-15 02:30:00,1.55867,1.55882,1.55811,1.55866,2928700005.0
2005-07-15 02:45:00,1.55863,1.55876,1.55804,1.55848,3919999994.0
2005-07-15 03:00:00,1.55852,1.55864,1.55805,1.55838,3702900010.0
2005-07-15 03:15:00,1.55822,1.55857,1.5578,1.55841,4123600009.0
2005-07-15 03:30:00,1.55822,1.55842,1.55782,1.55808,4141500008.0
2005-07-15 03:45:00,1.55816,1.55826,1.55776,1.55798,3216700003.0
2005-07-15 04:00:00,1.55813,1.55831,1.55767,1.5582,4076000001.0
2005-07-15 04:15:00,1.55828,1.55838,1.55755,1.55811,3303099994.0
2005-07-15 04:30:00,1.55812,1.55834,1.55755,1.55825,3445499994.0
2005-07-15 04:45:00,1.5577,1.55854,1.55763,1.5584,3245299987.0
2005-07-15 05:00:00,1.55801,1.5585,1.55781,1.55821,3697500000.0
2005-07-15 05:15:00,1.55837,1.5586,1.55769,1.55845,3038500002.0
2005-07-15 05:30:00,1.55819,1.55862,1.55779,1.55854,3744500018.0
2005-07-15 05:45:00,1.5584,1.55867,1.55781,1.55819,5037000008.0
2005-07-15 06:00:00,1.55789,1.55855,1.55778,1.55819,4437600012.0
2005-07-15 06:15:00,1.55832,1.55835,1.55767,1.55828,3345200008.0
2005-07-15 06:30:00,1.55827,1.55848,1.55789,1.55825,3613600002.0
2005-07-15 06:45:00,1.55827,1.55853,1.55786,1.55814,3795100011.0
2005-07-15 07:00:00,1.55833,1.5585,1.55764,1.55832,3203800018.0
2005-07-15 07:15:00,1.55832,1.55864,1.55779,1.55834,3592599998.0
2005-07-15 07:30:00,1.55835,1.55858,1.55803,1.55825,3299499992.0
2005-07-15 07:45:00,1.55838,1.55851,1.5581,1.5583,3221300005.0
2005-07-15 08:00:00,1.5583,1.55954,1.55829,1.55926,4192599988.0
2005-07-15 08:15:00,1.55929,1.55979,1.559,1.55936,3481299989.0
2005-07-15 08:30:00,1.5594,1.55997,1.55935,1.55981,3457300008.0
2005-07-15 08:45:00,1.55982,1.55995,1.55942,1.55959,3929900019.0
2005-07-15 09:00:00,1.55954,1.55999,1.55954,1.55988,3645500018.0
2005-07-15 09:15:00,1.55987,1.55991,1.55878,1.55898,3285700014.0
2005-07-15 09:30:00,1.55915,1.55933,1.55877,1.55908,4023600011.0
2005-07-15 09:45:00,1.5593,1.55973,1.55912,1.55955,3870000012.0
2005-07-15 10:00:00,1.55968,1.56043,1.5591,1.56021,4707099994.0
2005-07-15 10:15:00,1.56015,1.56028,1.55935,1.55954,3637100013.0
2005-07-15 10:30:00,1.55958,1.56005,1.55935,1.55981,4510700023.0
2005-07-15 10:45:00,1.55982,1.55991,1.55929,1.55936,4749899999.0
2005-07-15 11:00:00,1.55945,1.55973,1.55907,1.55973,3841799993.0
2005-07-15 11:15:00,1.55968,1.55975,1.55939,1.55958,4115900005.0
2005-07-15 11:30:00,1.55962,1.56002,1.55949,1.55967,4342500036.0
2005-07-15 11:45:00,1.55976,1.55993,1.55912,1.55928,4616399996.0
2005-07-15 12:00:00,1.55937,1.55957,1.55908,1.55934,3840600023.0
2005-07-15 12:15:00,1.55934,1.5601,1.55919,1.55965,4126899997.0
2005-07-15 12:30:00,1.55957,1.55993,1.55907,1.55923,4062800010.0
2005-07-15 12:45:00,1.55927,1.55975,1.55894,1.5597,4002300010.0
2005-07-15 13:00:00,1.55958,1.55975,1.5589,1.55892,2979300024.0
2005-07-15 13:15:00,1.55887,1.559,1.55816,1.55866,4436200020.0
2005-07-15 13:30:00,1.55848,1.55872,1.55834,1.5586,3493700008.0
2005-07-15 13:45:00,1.55849,1.55926,1.55839,1.55918,3892399998.0
2005-07-15 14:00:00,1.55925,1.55937,1.55892,1.55906,4399100014.0
2005-07-15 14:15:00,1.55932,1.55953,1.55886,1.55953,3945900020.0
2005-07-15 14:30:00,1.55939,1.55985,1.55852,1.55933,5294900002.0
2005-07-15 14:45:00,1.55952,1.55973,1.55926,1.55953,4135499993.0
2005-07-15 15:00:00,1.55956,1.56002,1.55937,1.55976,3794000005.0
2005-07-15 15:15:00,1.55985,1.5602,1.55971,1.55989,3734700005.0
2005-07-15 15:30:00,1.55985,1.56041,1.55978,1.56011,3673300000.0
2005-07-15 15:45:00,1.56027,1.56059,1.56001,1.56008,4305800021.0
2005-07-15 16:00:00,1.56017,1.56044,1.55943,1.56007,4171200022.0
2005-07-15 16:15:00,1.55977,1.5602,1.55913,1.55942,4067500007.0
2005-07-15 16:30:00,1.55916,1.55969,1.55911,1.55956,3473300005.0
2005-07-15 16:45:00,1.55956,1.5599,1.55928,1.55958,3813900007.0
2005-07-15 17:00:00,1.55947,1.55977,1.55883,1.55976,3770200013.0
2005-07-15 17:15:00,1.55995,1.56038,1.55969,1.56038,4019700019.0
2005-07-15 17:30:00,1.5601,1.56045,1.5598,1.55996,4153399984.0
2005-07-15 17:45:00,1.55999,1.56025,1.55982,1.56,3902400008.0
2005-07-15 18:00:00,1.55997,1.5602,1.55939,1.55939,21392199997.0
2005-07-15 18:15:00,1.55968,1.5602,1.55928,1.56,20350300057.0
2005-07-15 18:30:00,1.55985,1.5601,1.55946,1.5595,20076100059.0
2005-07-15 18:45:00,1.5595,1.55998,1.55944,1.5599,14288200014.0
2005-07-15 19:00:00,1.55956,1.55996,1.5595,1.55979,13160200037.0
2005-07-15 19:15:00,1.55971,1.56016,1.55933,1.55963,12534800009.0
2005-07-15 19:30:00,1.55948,1.55988,1.55903,1.55978,13663700040.0
2005-07-15 19:45:00,1.55972,1.55985,1.55937,1.55965,11184500039.0
2005-07-15 20:00:00,1.55974,1.55985,1.55942,1.55954,8828199995.0
2005-07-15 20:15:00,1.5596,1.55978,1.55934,1.55938,10815500010.0
2005-07-15 20:30:00,1.5597,1.5598,1.55897,1.55914,12002000011.0
2005-07-15 20:45:00,1.55938,1.5597,1.55901,1.5592,15107700035.0
2005-07-15 21:00:00,1.5593,1.55933,1.55847,1.55915,11004000040.0
2005-07-15 21:15:00,1.55916,1.55969,1.55877,1.5591,10855700027.0
2005-07-15 21:30:00,1.55895,1.55982,1.55882,1.55898,10802100000.0
2005-07-15 21:45:00,1.55907,1.5593,1.55825,1.5592,10558500004.0
2005-07-15 22:00:00,1.55911,1.55962,1.5589,1.5593,7324100008.0
2005-07-15 22:15:00,1.55925,1.55959,1.55892,1.5593,6987100024.0
2005-07-15 22:30:00,1.55925,1.55946,1.5587,1.5594,8175100010.0
2005-07-15 22:45:00,1.55952,1.55986,1.5587,1.5587,6300500018.0
2005-07-17 23:00:00,1.55905,1.56011,1.55867,1.55938,5151300010.0
2005-07-17 23:15:00,1.55976,1.56052,1.55958,1.56029,5766500019.0
2005-07-17 23:30:00,1.5601,1.56057,1.55936,1.56011,5511400005.0
2005-07-17 23:45:00,1.56013,1.56043,1.55934,1.56013,4800100009.0
2005-07-18 00:00:00,1.56015,1.56057,1.55994,1.5603,4172800016.0
2005-07-18 00:15:00,1.5605,1.56064,1.55964,1.56013,4598700020.0
2005-07-18 00:30:00,1.56025,1.56039,1.5596,1.56007,4409700012.0
2005-07-18 00:45:00,1.56004,1.56056,1.55959,1.5597,5066700021.0
2005-07-18 01:00:00,1.56021,1.56052,1.55977,1.5603,5030899997.0
2005-07-18 01:15:00,1.55996,1.56048,1.55962,1.56023,4402899983.0
2005-07-18 01:30:00,1.56032,1.56054,1.55982,1.56039,4897400018.0
2005-07-18 01:45:00,1.56042,1.56058,1.55996,1.56043,3506500012.0
2005-07-18 02:00:00,1.56041,1.56066,1.55935,1.55995,3904100014.0
2005-07-18 02:15:00,1.55985,1.55993,1.55932,1.55957,3225200004.0
2005-07-18 02:30:00,1.55931,1.55977,1.55926,1.55939,2597500009.0
2005-07-18 02:45:00,1.5594,1.5598,1.55903,1.55945,3358400004.0
2005-07-18 03:00:00,1.5594,1.55998,1.559,1.55955,3869200006.0
2005-07-18 03:15:00,1.55956,1.55984,1.5592,1.55978,2829300014.0
2005-07-18 03:30:00,1.55976,1.55997,1.55938,1.55961,4159899996.0
2005-07-18 03:45:00,1.55975,1.55986,1.55917,1.55967,3212300017.0
2005-07-18 04:00:00,1.55975,1.55984,1.55909,1.5596,3299999988.0
2005-07-18 04:15:00,1.5597,1.55978,1.55925,1.55947,3744700019.0
2005-07-18 04:30:00,1.55955,1.55997,1.55898,1.55961,3602200015.0
2005-07-18 04:45:00,1.5597,1.56012,1.55923,1.5598,3528500006.0
2005-07-18 05:00:00,1.55989,1.55994,1.55947,1.55963,3756700009.0
2005-07-18 05:15:00,1.55945,1.55975,1.55899,1.55938,2578399991.0
2005-07-18 05:30:00,1.5593,1.55958,1.55906,1.55935,2872900022.0
2005-07-18 05:45:00,1.55939,1.55965,1.55898,1.55938,4803900020.0
2005-07-18 06:00:00,1.5594,1.55948,1.55871,1.55939,4361100014.0
2005-07-18 06:15:00,1.55953,1.55967,1.55906,1.55958,5052500016.0
2005-07-18 06:30:00,1.55937,1.55967,1.55891,1.5595,3432800005.0
2005-07-18 06:45:00,1.55944,1.55968,1.55876,1.5593,3823000013.0
2005-07-18 07:00:00,1.55958,1.55965,1.55893,1.55937,3139000012.0
2005-07-18 07:15:00,1.5593,1.55956,1.55882,1.55941,3932200005.0
2005-07-18 07:30:00,1.55941,1.55976,1.55901,1.5595,3740300009.0
2005-07-18 07:45:00,1.55945,1.55973,1.55903,1.5595,3356400007.0
2005-07-18 08:00:00,1.55941,1.55975,1.55904,1.55948,3863999998.0
2005-07-18 08:15:00,1.55965,1.56051,1.5595,1.56031,2862500000.0
2005-07-18 08:30:00,1.56021,1.56062,1.56021,1.56062,2802000009.0
2005-07-18 08:45:00,1.56058,1.56099,1.56025,1.56068,3608700005.0
2005-07-18 09:00:00,1.56078,1.56083,1.55986,1.56,3626200011.0
2005-07-18 09:15:00,1.55999,1.56018,1.5596,1.56002,3696000016.0
2005-07-18 09:30:00,1.56001,1.56039,1.55955,1.56004,3305399997.0
2005-07-18 09:45:00,1.56005,1.56022,1.55968,1.55998,3769700001.0
2005-07-18 10:00:00,1.55983,1.56009,1.55913,1.55965,4003400010.0
2005-07-18 10:15:00,1.55965,1.55976,1.55892,1.55975,4329199994.0
2005-07-18 10:30:00,1.55976,1.56005,1.55954,1.55989,4167400001.0
2005-07-18 10:45:00,1.55968,1.56008,1.55936,1.55983,3956699993.0
2005-07-18 11:00:00,1.55968,1.56022,1.55953,1.55971,3923600018.0
2005-07-18 11:15:00,1.55996,1.56064,1.5599,1.56056,4498600006.0
2005-07-18 11:30:00,1.56002,1.56057,1.55964,1.56002,4774199998.0
2005-07-18 11:45:00,1.55999,1.56018,1.55977,1.56002,4394100000.0
2005-07-18 12:00:00,1.56005,1.56033,1.55969,1.56003,4698200015.0
2005-07-18 12:15:00,1.56011,1.5603,1.55974,1.56015,3749399999.0
2005-07-18 12:30:00,1.56018,1.56025,1.55959,1.56007,3834600012.0
2005-07-18 12:45:00,1.55991,1.56023,1.55961,1.55999,3865099998.0
2005-07-18 13:00:00,1.55992,1.56015,1.55945,1.55992,3091899997.0
2005-07-18 13:15:00,1.5598,1.56025,1.55963,1.56013,3932400005.0
2005-07-18 13:30:00,1.5601,1.56018,1.55918,1.55959,3532199998.0
2005-07-18 13:45:00,1.55971,1.55995,1.55932,1.55958,4598800019.0
2005-07-18 14:00:00,1.55969,1.56003,1.55925,1.55975,3894400008.0
2005-07-18 14:15:00,1.55992,1.56045,1.55951,1.56013,4447400009.0
2005-07-18 14:30:00,1.5603,1.56043,1.55944,1.5599,4578900004.0
2005-07-18 14:45:00,1.56015,1.5602,1.55967,1.56004,3047500005.0
2005-07-18 15:00:00,1.56017,1.56032,1.55923,1.56012,4152399993.0
2005-07-18 15:15:00,1.55989,1.56016,1.55964,1.55984,3558100004.0
2005-07-18 15:30:00,1.56004,1.56035,1.55978,1.56018,4063400005.0
2005-07-18 15:45:00,1.56023,1.56048,1.55994,1.55997,3832999989.0
2005-07-18 16:00:00,1.55992,1.56017,1.55942,1.56006,3964200005.0
2005-07-18 16:15:00,1.55996,1.56036,1.5597,1.56005,4118799993.0
2005-07-18 16:30:00,1.5597,1.56022,1.5597,1.56001,3103400017.0
2005-07-18 16:45:00,1.55994,1.56016,1.55936,1.55997,4114400016.0
2005-07-18 17:00:00,1.55991,1.56022,1.55915,1.5593,3807400004.0
2005-07-18 17:15:00,1.55953,1.56009,1.55938,1.56003,3753900014.0
2005-07-18 17:30:00,1.5598,1.56035,1.5598,1.56014,4608499986.0
2005-07-18 17:45:00,1.56018,1.5603,1.55952,1.55985,3883900004.0
2005-07-18 18:00:00,1.55987,1.56,1.55939,1.5598,23398600008.0
2005-07-18 18:15:00,1.55949,1.5604,1.55947,1.56014,18093600048.0
2005-07-18 18:30:00,1.56017,1.56025,1.5596,1.56005,19355000011.0
2005-07-18 18:45:00,1.5599,1.56023,1.55958,1.56,14060900021.0
2005-07-18 19:00:00,1.55986,1.56012,1.55962,1.55987,13244300021.0
2005-07-18 19:15:00,1.55995,1.55996,1.55897,1.55929,13165999987.0
2005-07-18 19:30:00,1.5598,1.5598,1.55899,1.55964,12684800034.0
2005-07-18 19:45:00,1.55972,1.56012,1.55937,1.55994,11628100041.0
2005-07-18 20:00:00,1.56008,1.56033,1.55929,1.56012,8586300016.0
2005-07-18 20:15:00,1.56001,1.5604,1.55974,1.55996,9848300004.0
2005-07-18 20:30:00,1.5604,1.5604,1.55975,1.55986,10495600018.0
2005-07-18 20:45:00,1.56005,1.5602,1.55967,1.56,15208900009.0
2005-07-18 21:00:00,1.5598,1.56006,1.55926,1.55975,12695700051.0
2005-07-18 21:15:00,1.55968,1.55991,1.55917,1.55968,11698200031.0
2005-07-18 21:30:00,1.55945,1.56004,1.5593,1.55958,9109000003.0
2005-07-18 21:45:00,1.55966,1.56037,1.55929,1.55967,10806800003.0
2005-07-18 22:00:00,1.55968,1.56013,1.55939,1.55962,6999900010.0
2005-07-18 22:15:00,1.55949,1.56014,1.55946,1.55974,7109400005.0
2005-07-18 22:30:00,1.55985,1.56038,1.55953,1.56002,8144200022.0
2005-07-18 22:45:00,1.5602,1.56063,1.55959,1.55969,5400900018.0
2005-07-18 23:00:00,1.56022,1.56081,1.55958,1.56036,4159400010.0
2005-07-18 23:15:00,1.56048,1.56059,1.55948,1.56009,4918600016.0
2005-07-18 23:30:00,1.55967,1.56011,1.55915,1.55944,4804800019.0
2005-07-18 23:45:00,1.55953,1.55975,1.55898,1.55948,3079100002.0
2005-07-19 00:00:00,1.55956,1.55979,1.5593,1.55958,2186700006.0
2005-07-19 00:15:00,1.55953,1.56037,1.55938,1.5596,3456000004.0
2005-07-19 00:30:00,1.55955,1.56022,1.55944,1.55958,3635300016.0
2005-07-19 00:45:00,1.55957,1.56027,1.55929,1.55963,3354399998.0
2005-07-19 01:00:00,1.55964,1.56029,1.55946,1.56016,3792600004.0
2005-07-19 01:15:00,1.56017,1.56074,1.55962,1.56025,3096999994.0
2005-07-19 01:30:00,1.56032,1.5608,1.55989,1.56018,4034800003.0
2005-07-19 01:45:00,1.56005,1.56036,1.55946,1.55987,3706200009.0
2005-07-19 02:00:00,1.55995,1.56044,1.55964,1.55995,3814800009.0
2005-07-19 02:15:00,1.55993,1.56055,1.55986,1.56047,3519300003.0
2005-07-19 02:30:00,1.56042,1.56191,1.56018,1.56183,3801900009.0
2005-07-19 02:45:00,1.56172,1.56195,1.5615,1.56171,3392900010.0
2005-07-19 03:00:00,1.5617,1.56189,1.56128,1.56181,3461800007.0
2005-07-19 03:15:00,1.56184,1.56211,1.56131,1.56197,3422300003.0
2005-07-19 03:30:00,1.56168,1.56194,1.5615,1.56167,3127300012.0
2005-07-19 03:45:00,1.56175,1.56196,1.56145,1.56178,2848700004.0
2005-07-19 04:00:00,1.56188,1.56212,1.56149,1.5617,3319600004.0
2005-07-19 04:15:00,1.56175,1.56196,1.56127,1.56152,3606600005.0
2005-07-19 04:30:00,1.56153,1.56225,1.56145,1.56191,3751000011.0
2005-07-19 04:45:00,1.56187,1.56224,1.56147,1.5619,3679999977.0
2005-07-19 05:00:00,1.56172,1.56197,1.56121,1.56171,3726100012.0
2005-07-19 05:15:00,1.56182,1.56219,1.56154,1.56168,3195800004.0
2005-07-19 05:30:00,1.56169,1.56223,1.56153,1.5619,3595100008.0
2005-07-19 05:45:00,1.5619,1.56251,1.5617,1.562,4628600024.0
2005-07-19 06:00:00,1.56188,1.56208,1.56131,1.56156,4436499997.0
2005-07-19 06:15:00,1.56167,1.56205,1.56128,1.56169,4061499998.0
2005-07-19 06:30:00,1.56171,1.56246,1.56145,1.56237,3171200004.0
2005-07-19 06:45:00,1.56233,1.56276,1.5621,1.56249,3961400012.0
2005-07-19 07:00:00,1.56236,1.56266,1.56227,1.56251,2866499989.0
2005-07-19 07:15:00,1.56255,1.56269,1.56199,1.56229,4552300010.0
2005-07-19 07:30:00,1.56213,1.56258,1.56201,1.56235,4704600023.0
2005-07-19 07:45:00,1.56244,1.56252,1.56168,1.56187,4078199998.0
2005-07-19 08:00:00,1.56182,1.56219,1.56126,1.56163,4458999995.0
2005-07-19 08:15:00,1.56176,1.56215,1.56149,1.56194,3461299994.0
2005-07-19 08:30:00,1.56196,1.56217,1.56176,1.562,3604000015.0
2005-07-19 08:45:00,1.56203,1.56247,1.56175,1.56239,4155299995.0
2005-07-19 09:00:00,1.56226,1.5629,1.56213,1.56255,3878500026.0
2005-07-19 09:15:00,1.56252,1.56379,1.56218,1.56338,4120800004.0
2005-07-19 09:30:00,1.56343,1.56343,1.56276,1.56311,3896899996.0
2005-07-19 09:45:00,1.56337,1.56401,1.56323,1.56348,3699100007.0
2005-07-19 10:00:00,1.56337,1.56367,1.56289,1.56302,4834300000.0
2005-07-19 10:15:00,1.56309,1.5633,1.56264,1.5629,4146100010.0
2005-07-19 10:30:00,1.5629,1.56302,1.56243,1.5629,4001199988.0
2005-07-19 10:45:00,1.56295,1.56323,1.56266,1.5627,3491800008.0
2005-07-19 11:00:00,1.56298,1.56315,1.56267,1.56301,3682700015.0
2005-07-19 11:15:00,1.563,1.56328,1.56283,1.56298,4668400015.0
2005-07-19 11:30:00,1.56303,1.56326,1.56288,1.56313,5095300025.0
2005-07-19 11:45:00,1.5632,1.56342,1.56283,1.56326,4506200003.0
2005-07-19 12:00:00,1.56336,1.56359,1.56313,1.56338,4234300012.0
2005-07-19 12:15:00,1.56354,1.56361,1.56308,1.56329,3773399985.0
2005-07-19 12:30:00,1.56333,1.56361,1.56309,1.5633,3347000016.0
2005-07-19 12:45:00,1.5634,1.56376,1.56311,1.56338,3955700023.0
2005-07-19 13:00:00,1.5634,1.56351,1.56301,1.56338,3138899988.0
2005-07-19 13:15:00,1.56328,1.56358,1.56314,1.56329,4201200025.0
2005-07-19 13:30:00,1.56331,1.5638,1.5632,1.5635,3917200004.0
2005-07-19 13:45:00,1.56351,1.56369,1.56328,1.56366,3603799997.0
2005-07-19 14:00:00,1.56358,1.56385,1.56317,1.56318,4306299992.0
2005-07-19 14:15:00,1.56326,1.5635,1.56298,1.56335,4642399995.0
2005-07-19 14:30:00,1.56326,1.56338,1.5628,1.56297,4712900004.0
2005-07-19 14:45:00,1.56303,1.56367,1.5629,1.56361,3105000003.0
2005-07-19 15:00:00,1.56366,1.56378,1.56323,1.56348,3637600005.0
2005-07-19 15:15:00,1.5635,1.5637,1.56299,1.56328,3886700013.0
2005-07-19 15:30:00,1.5633,1.56345,1.56276,1.56313,4217000022.0
2005-07-19 15:45:00,1.56298,1.56358,1.56288,1.56341,3960700008.0
2005-07-19 16:00:00,1.56336,1.56347,1.5629,1.56319,4541800009.0
2005-07-19 16:15:00,1.56287,1.56424,1.56287,1.56416,4128100020.0
2005-07-19 16:30:00,1.56385,1.5644,1.56379,1.5644,4313700015.0
2005-07-19 16:45:00,1.56444,1.56455,1.56383,1.56431,4088200012.0
2005-07-19 17:00:00,1.56428,1.56443,1.5639,1.56406,4016100010.0
2005-07-19 17:15:00,1.56418,1.56444,1.56398,1.5643,4147200014.0
2005-07-19 17:30:00,1.5642,1.56438,1.56395,1.56435,3966600003.0
2005-07-19 17:45:00,1.56428,1.56449,1.56385,1.5642,3831000015.0
2005-07-19 18:00:00,1.56428,1.56468,1.56412,1.5646,22283600041.0
2005-07-19 18:15:00,1.56441,1.5646,1.56414,1.5644,17093600024.0
2005-07-19 18:30:00,1.56423,1.56462,1.56376,1.5638,18667000029.0
2005-07-19 18:45:00,1.56373,1.56409,1.56349,1.56376,14207800028.0
2005-07-19 19:00:00,1.56381,1.56425,1.56292,1.56387,13498300034.0
2005-07-19 19:15:00,1.56383,1.56417,1.56349,1.56356,12858800039.0
2005-07-19 19:30:00,1.56387,1.56396,1.56339,1.5635,11690900000.0
2005-07-19 19:45:00,1.56338,1.56364,1.56317,1.5634,11306800032.0
2005-07-19 20:00:00,1.56345,1.56366,1.56319,1.5636,8744400009.0
2005-07-19 20:15:00,1.5636,1.56372,1.56314,1.56331,13241200019.0
2005-07-19 20:30:00,1.5635,1.56413,1.56327,1.56353,13907300020.0
2005-07-19 20:45:00,1.5632,1.56398,1.5632,1.5638,11650700022.0
2005-07-19 21:00:00,1.5638,1.56398,1.56326,1.56347,10869000031.0
2005-07-19 21:15:00,1.56345,1.56382,1.56309,1.5634,13949800052.0
2005-07-19 21:30:00,1.56323,1.56337,1.56288,1.5631,10959600013.0
2005-07-19 21:45:00,1.56308,1.56341,1.56233,1.56331,10940500009.0
2005-07-19 22:00:00,1.56306,1.56352,1.56254,1.56269,6769700005.0
2005-07-19 22:15:00,1.56338,1.56382,1.56276,1.56348,6082599999.0
2005-07-19 22:30:00,1.5634,1.56383,1.56278,1.5638,8930599999.0
2005-07-19 22:45:00,1.56369,1.56404,1.56352,1.56354,5027200013.0
2005-07-19 23:00:00,1.56397,1.56408,1.56327,1.56375,4656700005.0
2005-07-19 23:15:00,1.56375,1.56417,1.56322,1.5638,4351600007.0
2005-07-19 23:30:00,1.56365,1.56428,1.56325,1.5638,4009200010.0
2005-07-19 23:45:00,1.56383,1.56406,1.56299,1.56368,3739900014.0
2005-07-20 00:00:00,1.56345,1.56375,1.56295,1.56345,3358800005.0
2005-07-20 00:15:00,1.5635,1.56366,1.56306,1.56346,3538500009.0
2005-07-20 00:30:00,1.56364,1.56385,1.5627,1.5633,3515700007.0
2005-07-20 00:45:00,1.56327,1.56397,1.56291,1.56375,3826599998.0
2005-07-20 01:00:00,1.56377,1.56412,1.5635,1.56373,4144899986.0
2005-07-20 01:15:00,1.56337,1.56394,1.56314,1.56375,3889400003.0
2005-07-20 01:30:00,1.56344,1.56388,1.56301,1.56349,3690100012.0
2005-07-20 01:45:00,1.5637,1.56398,1.56327,1.56382,3317100008.0
2005-07-20 02:00:00,1.56351,1.56402,1.56338,1.56338,4145300010.0
2005-07-20 02:15:00,1.56355,1.56389,1.56299,1.56358,4257200010.0
2005-07-20 02:30:00,1.56324,1.56386,1.56324,1.56356,3937100024.0
2005-07-20 02:45:00,1.56369,1.56389,1.56329,1.5636,3252399998.0
2005-07-20 03:00:00,1.56359,1.56429,1.56338,1.56413,3847800011.0
2005-07-20 03:15:00,1.56396,1.56431,1.56379,1.56421,3236900012.0
2005-07-20 03:30:00,1.56437,1.56467,1.56394,1.56465,4292400011.0
2005-07-20 03:45:00,1.5646,1.5647,1.56425,1.5644,3801900007.0
2005-07-20 04:00:00,1.56455,1.56465,1.56377,1.5645,3395000016.0
2005-07-20 04:15:00,1.56449,1.5647,1.56377,1.5641,4196699989.0
2005-07-20 04:30:00,1.56452,1.56461,1.56372,1.56447,3617600011.0
2005-07-20 04:45:00,1.5642,1.56463,1.56419,1.5645,3631899979.0
2005-07-20 05:00:00,1.56447,1.5646,1.56389,1.56432,3046599998.0
2005-07-20 05:15:00,1.56423,1.56451,1.56343,1.56438,3051500002.0
2005-07-20 05:30:00,1.56399,1.56443,1.56351,1.56429,3697600001.0
2005-07-20 05:45:00,1.56433,1.56452,1.56373,1.56435,4526400024.0
2005-07-20 06:00:00,1.56403,1.56476,1.56359,1.56451,4398400001.0
2005-07-20 06:15:00,1.56441,1.56469,1.56397,1.56467,4099900006.0
2005-07-20 06:30:00,1.56472,1.56479,1.56396,1.56466,3969500008.0
2005-07-20 06:45:00,1.56466,1.56474,1.5638,1.56454,3657600008.0
2005-07-20 07:00:00,1.56458,1.56487,1.56414,1.56485,3684500005.0
2005-07-20 07:15:00,1.56478,1.56494,1.56382,1.5648,4068400007.0
2005-07-20 07:30:00,1.5648,1.56493,1.56451,1.56481,3056099994.0
2005-07-20 07:45:00,1.56493,1.56559,1.56428,1.56556,2841900002.0
2005-07-20 08:00:00,1.56553,1.56567,1.56475,1.56504,3423099996.0
2005-07-20 08:15:00,1.56501,1.56534,1.56484,1.56515,3630399988.0
2005-07-20 08:30:00,1.56518,1.56545,1.56488,1.56537,4000500008.0
2005-07-20 08:45:00,1.56549,1.56569,1.56515,1.56553,4143699987.0
2005-07-20 09:00:00,1.56537,1.56561,1.56465,1.56488,3736300003.0
2005-07-20 09:15:00,1.56487,1.56507,1.5643,1.56448,3045399994.0
2005-07-20 09:30:00,1.56442,1.56448,1.56364,1.56379,3774600013.0
2005-07-20 09:45:00,1.56389,1.56403,1.56316,1.5633,3424900008.0
2005-07-20 10:00:00,1.56322,1.56346,1.56204,1.56297,4261899999.0
2005-07-20 10:15:00,1.56305,1.56312,1.5625,1.56262,4288000012.0
2005-07-20 10:30:00,1.56261,1.56314,1.56248,1.5627,4943200003.0
2005-07-20 10:45:00,1.56275,1.56366,1.5625,1.56333,3920300009.0
2005-07-20 11:00:00,1.56355,1.56363,1.56307,1.56319,3049800010.0
2005-07-20 11:15:00,1.56302,1.56334,1.56267,1.56291,4379200007.0
2005-07-20 11:30:00,1.56305,1.56329,1.56265,1.5631,4658200009.0
2005-07-20 11:45:00,1.56323,1.56343,1.56267,1.56288,5107300021.0
2005-07-20 12:00:00,1.5629,1.56324,1.56243,1.56288,4543800015.0
2005-07-20 12:15:00,1.56314,1.56321,1.5628,1.56292,3622400012.0
2005-07-20 12:30:00,1.563,1.56323,1.56251,1.56279,3706199999.0
2005-07-20 12:45:00,1.56264,1.56305,1.56232,1.56281,3650700003.0
2005-07-20 13:00:00,1.56271,1.56314,1.56211,1.5629,3829799998.0
2005-07-20 13:15:00,1.56297,1.56329,1.5626,1.56317,3635900017.0
2005-07-20 13:30:00,1.56328,1.56337,1.56261,1.56308,3829500008.0
2005-07-20 13:45:00,1.56318,1.56318,1.5625,1.56292,4030200003.0
2005-07-20 14:00:00,1.56312,1.56333,1.5626,1.56292,4366900011.0
2005-07-20 14:15:00,1.56288,1.56324,1.56232,1.56259,5247800017.0
2005-07-20 14:30:00,1.56253,1.56324,1.56182,1.56235,5294500026.0
2005-07-20 14:45:00,1.56245,1.56261,1.5621,1.56237,3552500006.0
2005-07-20 15:00:00,1.56243,1.56246,1.56186,1.56208,3699000008.0
2005-07-20 15:15:00,1.56201,1.56223,1.56172,1.56199,4058700010.0
2005-07-20 15:30:00,1.56189,1.56211,1.5616,1.56202,2888400003.0
2005-07-20 15:45:00,1.56193,1.56232,1.56183,1.56208,4189000011.0
2005-07-20 16:00:00,1.56207,1.56225,1.56176,1.56211,3824999998.0
2005-07-20 16:15:00,1.56195,1.56226,1.56171,1.56219,3266800001.0
2005-07-20 16:30:00,1.56182,1.56226,1.56181,1.56211,3117800005.0
2005-07-20 16:45:00,1.56203,1.56225,1.56184,1.56221,3845500018.0
2005-07-20 17:00:00,1.56201,1.56288,1.5619,1.5625,3894800007.0
2005-07-20 17:15:00,1.5624,1.56282,1.56221,1.56278,3462600010.0
2005-07-20 17:30:00,1.56265,1.56305,1.56203,1.56286,3704800005.0
2005-07-20 17:45:00,1.56281,1.56335,1.56194,1.56224,3259499998.0
2005-07-20 18:00:00,1.56221,1.5627,1.562,1.56207,20457500046.0
2005-07-20 18:15:00,1.56246,1.56282,1.56186,1.56252,13083800040.0
2005-07-20 18:30:00,1.56268,1.56317,1.56245,1.56305,21664799979.0
2005-07-20 18:45:00,1.56311,1.56336,1.56261,1.56305,13992800048.0
2005-07-20 19:00:00,1.56298,1.56322,1.56247,1.56254,12694600011.0
2005-07-20 19:15:00,1.56252,1.56262,1.56144,1.56144,11855000026.0
2005-07-20 19:30:00,1.5617,1.5617,1.56077,1.5611,13786000049.0
2005-07-20 19:45:00,1.56112,1.56171,1.56092,1.56168,11676800002.0
2005-07-20 20:00:00,1.56165,1.56317,1.56109,1.56293,8538399994.0
2005-07-20 20:15:00,1.56294,1.56308,1.56045,1.56081,12145900034.0
2005-07-20 20:30:00,1.5608,1.56129,1.5604,1.56098,11514599987.0
2005-07-20 20:45:00,1.56115,1.5627,1.561,1.5625,16644400019.0
2005-07-20 21:00:00,1.5623,1.5625,1.56187,1.56209,11650300014.0
2005-07-20 21:15:00,1.56215,1.56232,1.56172,1.56198,14682300020.0
2005-07-20 21:30:00,1.56192,1.56215,1.56144,1.56192,11564500006.0
2005-07-20 21:45:00,1.56186,1.56219,1.56148,1.56199,11267500024.0
2005-07-20 22:00:00,1.56195,1.56265,1.56164,1.56201,7383600011.0
2005-07-20 22:15:00,1.56223,1.56275,1.56171,1.56238,7063900012.0
2005-07-20 22:30:00,1.56255,1.56272,1.5618,1.5627,8698399993.0
2005-07-20 22:45:00,1.56224,1.56311,1.56131,1.5616,5140700009.0
2005-07-20 23:00:00,1.56138,1.562,1.56098,1.5615,4618899992.0
2005-07-20 23:15:00,1.56131,1.56168,1.56098,1.56143,4882700010.0
2005-07-20 23:30:00,1.56166,1.5618,1.56094,1.56162,3572100004.0
2005-07-20 23:45:00,1.56147,1.56165,1.56099,1.56144,2838899992.0
2005-07-21 00:00:00,1.56148,1.56223,1.56128,1.56172,3112800009.0
2005-07-21 00:15:00,1.56163,1.56182,1.56093,1.56108,3473000017.0
2005-07-21 00:30:00,1.56143,1.56165,1.56091,1.56158,3541200012.0
2005-07-21 00:45:00,1.56143,1.56165,1.56105,1.56143,3859100007.0
2005-07-21 01:00:00,1.56132,1.56169,1.5608,1.56154,3926700007.0
2005-07-21 01:15:00,1.56148,1.56155,1.56077,1.56114,3256999997.0
2005-07-21 01:30:00,1.56122,1.56167,1.56076,1.56146,4690600012.0
2005-07-21 01:45:00,1.56145,1.56155,1.56076,1.56142,3145100008.0
2005-07-21 02:00:00,1.56145,1.56173,1.56087,1.56096,4228600024.0
2005-07-21 02:15:00,1.5613,1.56135,1.5606,1.56087,2977100004.0
2005-07-21 02:30:00,1.56082,1.56143,1.56059,1.56143,3256800003.0
2005-07-21 02:45:00,1.56144,1.56157,1.56067,1.5608,4201700001.0
2005-07-21 03:00:00,1.56092,1.56104,1.55983,1.56094,4373200008.0
2005-07-21 03:15:00,1.56073,1.56112,1.56052,1.56098,3110000014.0
2005-07-21 03:30:00,1.56068,1.56124,1.56052,1.56115,3641300005.0
2005-07-21 03:45:00,1.56116,1.56126,1.56046,1.5606,3673800001.0
2005-07-21 04:00:00,1.56068,1.56089,1.56023,1.56029,4356800044.0
2005-07-21 04:15:00,1.56066,1.56115,1.56048,1.56087,3536299999.0
2005-07-21 04:30:00,1.56105,1.56145,1.56038,1.56123,3597600001.0
2005-07-21 04:45:00,1.56135,1.56145,1.56067,1.56114,3829099992.0
2005-07-21 05:00:00,1.56125,1.56125,1.5603,1.56084,3891000021.0
2005-07-21 05:15:00,1.56102,1.56115,1.56018,1.56069,3277000003.0
2005-07-21 05:30:00,1.56105,1.5614,1.56069,1.56106,3510100016.0
2005-07-21 05:45:00,1.56115,1.56159,1.56083,1.5612,4505600003.0
2005-07-21 06:00:00,1.5613,1.5615,1.56075,1.56128,4236699996.0
2005-07-21 06:15:00,1.56131,1.56157,1.56068,1.5613,4168800004.0
2005-07-21 06:30:00,1.5612,1.56148,1.56064,1.56125,2969000008.0
2005-07-21 06:45:00,1.56095,1.56155,1.56068,1.56118,4363300001.0
2005-07-21 07:00:00,1.56118,1.5615,1.5606,1.56137,3881400011.0
2005-07-21 07:15:00,1.56159,1.56196,1.56079,1.56152,3768500005.0
2005-07-21 07:30:00,1.5615,1.5618,1.56116,1.56133,3820400005.0
2005-07-21 07:45:00,1.56147,1.56179,1.56057,1.56165,3975500010.0
2005-07-21 08:00:00,1.56158,1.56249,1.5614,1.5623,4381499999.0
2005-07-21 08:15:00,1.5625,1.56272,1.56211,1.56253,3719900006.0
2005-07-21 08:30:00,1.56244,1.56271,1.5623,1.56266,3667199985.0
2005-07-21 08:45:00,1.56257,1.56283,1.56215,1.56283,3741100010.0
2005-07-21 09:00:00,1.56286,1.56301,1.56251,1.5627,3035899997.0
2005-07-21 09:15:00,1.56257,1.56289,1.56246,1.56274,3241200013.0
2005-07-21 09:30:00,1.56285,1.5629,1.56213,1.56215,4333300004.0
2005-07-21 09:45:00,1.56227,1.56253,1.56201,1.56232,4263200014.0
2005-07-21 10:00:00,1.56235,1.56258,1.56216,1.56236,5300800017.0
2005-07-21 10:15:00,1.56245,1.56254,1.56155,1.5621,4038700013.0
2005-07-21 10:30:00,1.5621,1.5626,1.56182,1.56238,4510900025.0
2005-07-21 10:45:00,1.56255,1.56281,1.56221,1.56275,3634000005.0
2005-07-21 11:00:00,1.56273,1.56282,1.56238,1.56252,3963100018.0
2005-07-21 11:15:00,1.5625,1.56279,1.56224,1.56276,3571199999.0
2005-07-21 11:30:00,1.56267,1.56281,1.5621,1.56238,4639400018.0
2005-07-21 11:45:00,1.56198,1.56275,1.56198,1.56223,4138900002.0
2005-07-21 12:00:00,1.56236,1.56271,1.56228,1.56236,4529200011.0
2005-07-21 12:15:00,1.56268,1.5634,1.56265,1.56278,3786200012.0
2005-07-21 12:30:00,1.5628,1.56335,1.56262,1.56299,4256000035.0
2005-07-21 12:45:00,1.56293,1.56316,1.56239,1.56239,3850200007.0
2005-07-21 13:00:00,1.56238,1.56251,1.56138,1.56231,3960100008.0
2005-07-21 13:15:00,1.56218,1.56322,1.56197,1.56298,4397200021.0
2005-07-21 13:30:00,1.56281,1.56298,1.56134,1.56159,4451000001.0
2005-07-21 13:45:00,1.56163,1.56245,1.56162,1.56216,4000900004.0
2005-07-21 14:00:00,1.56222,1.56223,1.55958,1.55972,4317900010.0
2005-07-21 14:15:00,1.55967,1.56083,1.55946,1.56072,4772200008.0
2005-07-21 14:30:00,1.56077,1.56135,1.55936,1.55952,4841699981.0
2005-07-21 14:45:00,1.55961,1.56119,1.55959,1.56104,3937799989.0
2005-07-21 15:00:00,1.5612,1.56148,1.56006,1.56075,3593399992.0
2005-07-21 15:15:00,1.56065,1.5618,1.56052,1.56114,4379299995.0
2005-07-21 15:30:00,1.56088,1.56135,1.56076,1.56135,3922099989.0
2005-07-21 15:45:00,1.56155,1.56228,1.56127,1.56129,4090100013.0
2005-07-21 16:00:00,1.56124,1.5617,1.56037,1.56098,4484699993.0
2005-07-21 16:15:00,1.5606,1.56109,1.55996,1.56086,4349000026.0
2005-07-21 16:30:00,1.56067,1.56141,1.56066,1.56096,3713000023.0
2005-07-21 16:45:00,1.56091,1.56177,1.56079,1.56161,4210499996.0
2005-07-21 17:00:00,1.56144,1.56181,1.5611,1.56139,4870900032.0
2005-07-21 17:15:00,1.56133,1.56155,1.5608,1.56103,4388299993.0
2005-07-21 17:30:00,1.56095,1.56143,1.56041,1.56104,3742599998.0
2005-07-21 17:45:00,1.56087,1.56131,1.5607,1.56098,3947699994.0
2005-07-21 18:00:00,1.5613,1.56136,1.56013,1.5608,24561500005.0
2005-07-21 18:15:00,1.56038,1.5617,1.5601,1.56109,18252000034.0
2005-07-21 18:30:00,1.56102,1.5614,1.56015,1.56026,19081600050.0
2005-07-21 18:45:00,1.56028,1.56081,1.56008,1.5606,13673100020.0
2005-07-21 19:00:00,1.56051,1.5613,1.56019,1.5608,13515600023.0
2005-07-21 19:15:00,1.56105,1.56137,1.56048,1.56103,12380500025.0
2005-07-21 19:30:00,1.5614,1.56217,1.56098,1.56182,13301100031.0
2005-07-21 19:45:00,1.56182,1.56286,1.56168,1.56257,10922200024.0
2005-07-21 20:00:00,1.56272,1.56354,1.56243,1.56312,9021400040.0
2005-07-21 20:15:00,1.56311,1.5635,1.56276,1.56293,13459000047.0
2005-07-21 20:30:00,1.5631,1.56348,1.56286,1.56313,11632100056.0
2005-07-21 20:45:00,1.56312,1.56341,1.56283,1.5631,15600500032.0
2005-07-21 21:00:00,1.5629,1.56356,1.56289,1.56304,11200200040.0
2005-07-21 21:15:00,1.56313,1.5636,1.56275,1.5632,14629100052.0
2005-07-21 21:30:00,1.56314,1.56363,1.56291,1.56344,11181800010.0
2005-07-21 21:45:00,1.56334,1.56394,1.56322,1.56353,11236000016.0
2005-07-21 22:00:00,1.56341,1.56355,1.56304,1.5632,6883399990.0
2005-07-21 22:15:00,1.56343,1.56385,1.563,1.56348,6680399993.0
2005-07-21 22:30:00,1.56331,1.56367,1.56307,1.56344,7891300053.0
2005-07-21 22:45:00,1.56338,1.56414,1.56317,1.56332,4750799991.0
2005-07-21 23:00:00,1.5637,1.56445,1.56317,1.56414,4905200023.0
2005-07-21 23:15:00,1.56428,1.56477,1.56382,1.564,4985000001.0
2005-07-21 23:30:00,1.56388,1.56448,1.56366,1.56422,3903400009.0
2005-07-21 23:45:00,1.56378,1.56438,1.56335,1.5636,3632600004.0
2005-07-22 00:00:00,1.56348,1.56409,1.56337,1.56398,3655199991.0
2005-07-22 00:15:00,1.56367,1.56398,1.56331,1.56354,3530000011.0
2005-07-22 00:30:00,1.56358,1.56383,1.56232,1.5633,3467099999.0
2005-07-22 00:45:00,1.56372,1.56399,1.56295,1.56309,4422600028.0
2005-07-22 01:00:00,1.56347,1.56369,1.56268,1.56304,4501200008.0
2005-07-22 01:15:00,1.56325,1.56351,1.56257,1.56282,3344000000.0
2005-07-22 01:30:00,1.56294,1.56328,1.56259,1.56282,4663199997.0
2005-07-22 01:45:00,1.56294,1.56332,1.56233,1.56293,3897000004.0
2005-07-22 02:00:00,1.56295,1.56317,1.56217,1.56253,4367699990.0
2005-07-22 02:15:00,1.5625,1.5628,1.56211,1.56252,3500599983.0
2005-07-22 02:30:00,1.56223,1.56269,1.56206,1.5623,4071700007.0
2005-07-22 02:45:00,1.56225,1.56283,1.56171,1.56187,3380699994.0
2005-07-22 03:00:00,1.56227,1.56262,1.56176,1.56195,3586999992.0
2005-07-22 03:15:00,1.56176,1.56228,1.56151,1.56204,3255800006.0
2005-07-22 03:30:00,1.56217,1.56265,1.56168,1.56238,4612200007.0
2005-07-22 03:45:00,1.56237,1.56273,1.56206,1.56248,4205300024.0
2005-07-22 04:00:00,1.56251,1.56307,1.56181,1.56295,3964300007.0
2005-07-22 04:15:00,1.56305,1.56357,1.56278,1.56292,3192500015.0
2005-07-22 04:30:00,1.56284,1.56392,1.5625,1.56345,3276699990.0
2005-07-22 04:45:00,1.56322,1.56373,1.56313,1.56334,3532299995.0
2005-07-22 05:00:00,1.56317,1.56337,1.5626,1.56309,3852899996.0
2005-07-22 05:15:00,1.5629,1.56358,1.5627,1.56346,3795800012.0
2005-07-22 05:30:00,1.56336,1.56379,1.56274,1.56333,3200600006.0
2005-07-22 05:45:00,1.56335,1.56368,1.56266,1.56313,4683300018.0
2005-07-22 06:00:00,1.56299,1.56333,1.56254,1.5629,3478199994.0
2005-07-22 06:15:00,1.56295,1.56317,1.56251,1.56298,3857000013.0
2005-07-22 06:30:00,1.56288,1.56339,1.56263,1.563,4181800002.0
2005-07-22 06:45:00,1.56306,1.56368,1.56275,1.56325,4064800005.0
2005-07-22 07:00:00,1.56314,1.56353,1.56288,1.56312,3405799998.0
2005-07-22 07:15:00,1.5631,1.56359,1.56289,1.56308,3577900005.0
2005-07-22 07:30:00,1.5631,1.56329,1.56267,1.56271,3719300027.0
2005-07-22 07:45:00,1.56274,1.56298,1.56221,1.56258,3880400003.0
2005-07-22 08:00:00,1.56249,1.56325,1.56227,1.56295,3700899987.0
2005-07-22 08:15:00,1.56311,1.56339,1.5627,1.56339,3662100005.0
2005-07-22 08:30:00,1.56309,1.5632,1.56265,1.56292,3213900009.0
2005-07-22 08:45:00,1.56295,1.56312,1.56253,1.56295,3084300010.0
2005-07-22 09:00:00,1.56276,1.56377,1.5627,1.56349,3561000005.0
2005-07-22 09:15:00,1.5635,1.5638,1.56298,1.5637,3621299996.0
2005-07-22 09:30:00,1.5637,1.56375,1.56307,1.56364,3395200003.0
2005-07-22 09:45:00,1.56329,1.5638,1.56278,1.56324,3687300015.0
2005-07-22 10:00:00,1.56318,1.5634,1.56276,1.56309,4538799997.0
2005-07-22 10:15:00,1.56305,1.56307,1.56259,1.56291,3349700018.0
2005-07-22 10:30:00,1.56286,1.56342,1.56258,1.5628,4161500006.0
2005-07-22 10:45:00,1.5628,1.56305,1.56254,1.56265,3919399997.0
2005-07-22 11:00:00,1.56265,1.56275,1.56204,1.56226,4173300018.0
2005-07-22 11:15:00,1.56219,1.56298,1.56212,1.56258,4116300009.0
2005-07-22 11:30:00,1.56267,1.56298,1.56184,1.56225,4998800012.0
2005-07-22 11:45:00,1.56223,1.56316,1.56203,1.56279,4876799987.0
2005-07-22 12:00:00,1.5625,1.56325,1.56243,1.56262,4415000010.0
2005-07-22 12:15:00,1.56257,1.56273,1.56232,1.56244,3882900001.0
2005-07-22 12:30:00,1.56256,1.56284,1.56238,1.56269,4155400001.0
2005-07-22 12:45:00,1.56257,1.56321,1.56219,1.56316,4495600019.0
2005-07-22 13:00:00,1.56312,1.56353,1.56286,1.56306,3370100000.0
2005-07-22 13:15:00,1.56303,1.56324,1.56265,1.56293,3645400018.0
2005-07-22 13:30:00,1.56289,1.56309,1.56258,1.56302,4541300009.0
2005-07-22 13:45:00,1.56285,1.56364,1.56285,1.56315,3851499986.0
2005-07-22 14:00:00,1.56307,1.56362,1.56273,1.56339,4595999999.0
2005-07-22 14:15:00,1.56343,1.5635,1.56294,1.56307,4547000004.0
2005-07-22 14:30:00,1.56303,1.56336,1.5627,1.56292,4303000013.0
2005-07-22 14:45:00,1.56305,1.5635,1.56282,1.56315,3726400003.0
2005-07-22 15:00:00,1.56325,1.56345,1.56278,1.56298,3851700000.0
2005-07-22 15:15:00,1.56298,1.56315,1.56248,1.56275,3841400014.0
2005-07-22 15:30:00,1.5628,1.56352,1.56265,1.56326,3692699999.0
2005-07-22 15:45:00,1.56324,1.56388,1.56315,1.56364,3677400015.0
2005-07-22 16:00:00,1.56362,1.56423,1.5634,1.56413,4071500008.0
2005-07-22 16:15:00,1.56411,1.56436,1.56368,1.56394,3916800003.0
2005-07-22 16:30:00,1.56359,1.56413,1.56326,1.56357,4221399997.0
2005-07-22 16:45:00,1.5636,1.56376,1.56312,1.5635,3590200008.0
2005-07-22 17:00:00,1.56336,1.56365,1.56322,1.5635,3989299998.0
2005-07-22 17:15:00,1.56343,1.56382,1.56323,1.56362,3851399996.0
2005-07-22 17:30:00,1.56327,1.5636,1.56312,1.56329,3909800005.0
2005-07-22 17:45:00,1.56324,1.56428,1.563,1.56413,3713399995.0
2005-07-22 18:00:00,1.56415,1.5646,1.56384,1.5642,24239100045.0
2005-07-22 18:15:00,1.56414,1.5646,1.56372,1.5643,19707300085.0
2005-07-22 18:30:00,1.56427,1.56442,1.56385,1.56405,20929600034.0
2005-07-22 18:45:00,1.56389,1.56408,1.56324,1.56389,14318600025.0
2005-07-22 19:00:00,1.56388,1.564,1.56333,1.5636,12614200039.0
2005-07-22 19:15:00,1.56348,1.56383,1.56328,1.56328,12446099997.0
2005-07-22 19:30:00,1.5638,1.5638,1.56321,1.56341,14014699996.0
2005-07-22 19:45:00,1.56365,1.56386,1.56318,1.5637,11209600018.0
2005-07-22 20:00:00,1.56358,1.564,1.56317,1.56336,8738500022.0
2005-07-22 20:15:00,1.56338,1.56376,1.56278,1.56296,12874500023.0
2005-07-22 20:30:00,1.5636,1.56369,1.56304,1.5634,12128800012.0
2005-07-22 20:45:00,1.56326,1.5638,1.56303,1.5637,17001500028.0
2005-07-22 21:00:00,1.5638,1.56415,1.56323,1.56373,12407100003.0
2005-07-22 21:15:00,1.56346,1.56413,1.56308,1.56348,10953100036.0
2005-07-22 21:30:00,1.56347,1.56392,1.56314,1.5635,11689900017.0
2005-07-22 21:45:00,1.5636,1.56425,1.56348,1.5639,11378300034.0
2005-07-22 22:00:00,1.56381,1.56448,1.56364,1.56379,6479500013.0
2005-07-22 22:15:00,1.56385,1.56422,1.56361,1.56379,7217800016.0
2005-07-22 22:30:00,1.56367,1.56447,1.56349,1.56404,7893400021.0
2005-07-22 22:45:00,1.56408,1.56438,1.56318,1.56397,6271400021.0
2005-07-24 23:00:00,1.56361,1.56423,1.56315,1.56415,4656500014.0
2005-07-24 23:15:00,1.56422,1.5644,1.56313,1.56431,4493000023.0
2005-07-24 23:30:00,1.56421,1.5645,1.56381,1.56432,3859400029.0
2005-07-24 23:45:00,1.56387,1.56455,1.56367,1.56394,3741100013.0
2005-07-25 00:00:00,1.56397,1.56432,1.56348,1.56408,4062800003.0
2005-07-25 00:15:00,1.56398,1.56447,1.56368,1.56437,4927200017.0
2005-07-25 00:30:00,1.56413,1.56448,1.56347,1.56418,4163100017.0
2005-07-25 00:45:00,1.56395,1.5645,1.5636,1.5642,4619600005.0
2005-07-25 01:00:00,1.56418,1.5647,1.56374,1.56383,4781200005.0
2005-07-25 01:15:00,1.56397,1.56428,1.56339,1.56378,4474900013.0
2005-07-25 01:30:00,1.56392,1.56429,1.56363,1.56418,4298000005.0
2005-07-25 01:45:00,1.56399,1.56433,1.5634,1.564,4732700015.0
2005-07-25 02:00:00,1.56394,1.56426,1.56298,1.56385,4040200008.0
2005-07-25 02:15:00,1.56365,1.56412,1.56326,1.56347,3389400014.0
2005-07-25 02:30:00,1.56317,1.56417,1.56312,1.56351,4175599986.0
2005-07-25 02:45:00,1.56359,1.56402,1.5633,1.56353,3946900000.0
2005-07-25 03:00:00,1.5634,1.56414,1.56283,1.56312,3341700023.0
2005-07-25 03:15:00,1.56317,1.56353,1.56285,1.56299,3060500013.0
2005-07-25 03:30:00,1.56298,1.56338,1.56216,1.56241,3493899999.0
2005-07-25 03:45:00,1.56234,1.56323,1.56214,1.56284,4220200016.0
2005-07-25 04:00:00,1.56273,1.56314,1.56238,1.56261,4594800020.0
2005-07-25 04:15:00,1.56258,1.56276,1.56227,1.56242,3673800023.0
2005-07-25 04:30:00,1.56276,1.56288,1.56215,1.56243,3229999994.0
2005-07-25 04:45:00,1.56235,1.56273,1.5621,1.56244,3128799994.0
2005-07-25 05:00:00,1.5626,1.56281,1.56216,1.56272,3002600004.0
2005-07-25 05:15:00,1.56231,1.56283,1.5621,1.56233,4491399993.0
2005-07-25 05:30:00,1.56234,1.5632,1.56213,1.56303,3383799993.0
2005-07-25 05:45:00,1.56273,1.5633,1.56241,1.5626,4826300008.0
2005-07-25 06:00:00,1.56247,1.56288,1.5621,1.56238,4162900001.0
2005-07-25 06:15:00,1.56247,1.56278,1.56217,1.56236,4129099988.0
2005-07-25 06:30:00,1.56232,1.56293,1.56212,1.56267,3689000025.0
2005-07-25 06:45:00,1.56273,1.56286,1.56222,1.56252,3851199999.0
2005-07-25 07:00:00,1.56248,1.56309,1.5622,1.56309,4072500006.0
2005-07-25 07:15:00,1.56301,1.56354,1.56246,1.56295,3632699998.0
2005-07-25 07:30:00,1.56298,1.56304,1.56222,1.56234,3782799999.0
2005-07-25 07:45:00,1.56235,1.56263,1.56207,1.56231,3006399997.0
2005-07-25 08:00:00,1.56242,1.56248,1.5617,1.5619,4024700000.0
2005-07-25 08:15:00,1.56198,1.56233,1.56162,1.56211,3359200007.0
2005-07-25 08:30:00,1.56208,1.56249,1.56192,1.56215,4179099996.0
2005-07-25 08:45:00,1.56235,1.56284,1.56198,1.56284,2588600012.0
2005-07-25 09:00:00,1.5627,1.56289,1.562,1.56201,3538400013.0
2005-07-25 09:15:00,1.562,1.56284,1.56168,1.56257,3501399982.0
2005-07-25 09:30:00,1.56264,1.56301,1.56237,1.56293,3610100007.0
2005-07-25 09:45:00,1.56279,1.56322,1.56258,1.56265,3922799998.0
2005-07-25 10:00:00,1.56261,1.56358,1.5624,1.56295,4785999998.0
2005-07-25 10:15:00,1.56294,1.56327,1.5628,1.56308,3653800015.0
2005-07-25 10:30:00,1.5631,1.56323,1.56231,1.56276,3921499992.0
2005-07-25 10:45:00,1.56283,1.56301,1.56235,1.5624,4068400005.0
2005-07-25 11:00:00,1.56252,1.56283,1.56216,1.56274,3475200005.0
2005-07-25 11:15:00,1.5628,1.56296,1.56251,1.56278,4179499997.0
2005-07-25 11:30:00,1.5627,1.56303,1.56258,1.56286,4982100004.0
2005-07-25 11:45:00,1.563,1.5631,1.56256,1.56308,4448400019.0
2005-07-25 12:00:00,1.56306,1.56329,1.56249,1.5629,4147100012.0
2005-07-25 12:15:00,1.56308,1.56343,1.56285,1.56321,4217300016.0
2005-07-25 12:30:00,1.56302,1.56346,1.56294,1.56325,3849399998.0
2005-07-25 12:45:00,1.56306,1.56345,1.5629,1.56298,4028900008.0
2005-07-25 13:00:00,1.56298,1.56347,1.56283,1.56299,3602200004.0
2005-07-25 13:15:00,1.5631,1.56331,1.56285,1.56308,4102500004.0
2005-07-25 13:30:00,1.56318,1.56341,1.56283,1.56306,3827499989.0
2005-07-25 13:45:00,1.56313,1.56343,1.56267,1.56315,4171299998.0
2005-07-25 14:00:00,1.56313,1.56337,1.56279,1.56314,4582100017.0
2005-07-25 14:15:00,1.5632,1.56332,1.56281,1.56312,4469599995.0
2005-07-25 14:30:00,1.56312,1.56318,1.56269,1.56272,4577700007.0
2005-07-25 14:45:00,1.56288,1.56365,1.56272,1.56307,3424700016.0
2005-07-25 15:00:00,1.56316,1.56356,1.56284,1.56315,3540700003.0
2005-07-25 15:15:00,1.56317,1.56345,1.56289,1.56312,3811300012.0
2005-07-25 15:30:00,1.56308,1.56336,1.56278,1.56298,2683499995.0
2005-07-25 15:45:00,1.5631,1.5636,1.5628,1.56284,3823899995.0
2005-07-25 16:00:00,1.56287,1.56359,1.56276,1.56348,4257900016.0
2005-07-25 16:15:00,1.56327,1.56375,1.56306,1.56329,4074800016.0
2005-07-25 16:30:00,1.56292,1.56367,1.56274,1.56322,3555199993.0
2005-07-25 16:45:00,1.56312,1.56325,1.56274,1.56308,4026600018.0
2005-07-25 17:00:00,1.5631,1.56324,1.56264,1.56278,3854000016.0
2005-07-25 17:15:00,1.56277,1.56285,1.56224,1.56274,3946700005.0
2005-07-25 17:30:00,1.56255,1.56281,1.5623,1.56255,4320800015.0
2005-07-25 17:45:00,1.5625,1.56265,1.56229,1.56253,3686500007.0
2005-07-25 18:00:00,1.56247,1.5625,1.562,1.5625,12715400028.0
2005-07-25 18:15:00,1.56232,1.5627,1.56219,1.56243,16252400018.0
2005-07-25 18:30:00,1.56256,1.56307,1.5621,1.56235,15727200032.0
2005-07-25 18:45:00,1.56218,1.56282,1.56208,1.5625,15069300059.0
2005-07-25 19:00:00,1.56248,1.563,1.56215,1.56255,13375600015.0
2005-07-25 19:15:00,1.5625,1.56298,1.562,1.5623,12253500037.0
2005-07-25 19:30:00,1.56242,1.56275,1.56189,1.56235,11510299994.0
2005-07-25 19:45:00,1.56237,1.5627,1.56199,1.56222,11104800034.0
2005-07-25 20:00:00,1.56219,1.56239,1.56184,1.562,8461400009.0
2005-07-25 20:15:00,1.562,1.5621,1.56156,1.56171,11057200011.0
2005-07-25 20:30:00,1.5621,1.5621,1.56116,1.56137,10114700028.0
2005-07-25 20:45:00,1.56155,1.56208,1.56134,1.5617,15283500025.0
2005-07-25 21:00:00,1.5617,1.5624,1.56125,1.56219,11008099998.0
2005-07-25 21:15:00,1.56198,1.56253,1.56155,1.56157,14962600040.0
2005-07-25 21:30:00,1.56154,1.56204,1.56128,1.56149,11194900006.0
2005-07-25 21:45:00,1.56148,1.5623,1.56105,1.56193,11366999997.0
2005-07-25 22:00:00,1.56199,1.56206,1.5615,1.56171,7269600007.0
2005-07-25 22:15:00,1.56166,1.56238,1.56149,1.5619,7368100010.0
2005-07-25 22:30:00,1.56185,1.56257,1.56155,1.5624,8706200040.0
2005-07-25 22:45:00,1.56232,1.5633,1.56205,1.56263,5089400008.0
2005-07-25 23:00:00,1.56249,1.5634,1.5624,1.56297,5173700017.0
2005-07-25 23:15:00,1.56322,1.56323,1.56213,1.56232,3777200000.0
2005-07-25 23:30:00,1.56245,1.56268,1.56177,1.56204,4247700002.0
2005-07-25 23:45:00,1.56201,1.56263,1.56172,1.56211,3579999992.0
2005-07-26 00:00:00,1.56214,1.56273,1.56195,1.5623,3915200024.0
2005-07-26 00:15:00,1.56246,1.5627,1.5619,1.56233,4864100025.0
2005-07-26 00:30:00,1.56221,1.56245,1.56179,1.5619,3360499996.0
2005-07-26 00:45:00,1.56232,1.56235,1.56158,1.56202,4201200006.0
2005-07-26 01:00:00,1.56171,1.56252,1.5617,1.56215,3825800009.0
2005-07-26 01:15:00,1.56223,1.56251,1.56156,1.5619,4001800018.0
2005-07-26 01:30:00,1.56189,1.56237,1.56169,1.56195,3364300009.0
2005-07-26 01:45:00,1.56191,1.56215,1.56151,1.56198,3409500008.0
2005-07-26 02:00:00,1.56177,1.56194,1.5612,1.56157,4254100007.0
2005-07-26 02:15:00,1.56167,1.56184,1.56119,1.56147,3915800002.0
2005-07-26 02:30:00,1.5612,1.56193,1.5612,1.56167,4146000004.0
2005-07-26 02:45:00,1.56146,1.56205,1.56131,1.5616,4332199994.0
2005-07-26 03:00:00,1.5616,1.56217,1.56153,1.56176,3519200018.0
2005-07-26 03:15:00,1.56188,1.56225,1.56135,1.56179,3110900021.0
2005-07-26 03:30:00,1.56178,1.56206,1.56154,1.56184,3486299997.0
2005-07-26 03:45:00,1.56195,1.5624,1.5617,1.56179,3947100014.0
2005-07-26 04:00:00,1.5619,1.56236,1.56164,1.56209,4403800006.0
2005-07-26 04:15:00,1.56223,1.56233,1.56165,1.56172,4714899995.0
2005-07-26 04:30:00,1.56169,1.56229,1.56141,1.56158,3598999999.0
2005-07-26 04:45:00,1.56143,1.56232,1.56122,1.5619,2700599985.0
2005-07-26 05:00:00,1.56179,1.5622,1.5616,1.5616,3854700014.0
2005-07-26 05:15:00,1.56195,1.5622,1.56156,1.56193,3483300009.0
2005-07-26 05:30:00,1.5619,1.56236,1.56168,1.56213,3599700012.0
2005-07-26 05:45:00,1.56187,1.56228,1.5616,1.56162,4145299996.0
2005-07-26 06:00:00,1.5617,1.56209,1.56135,1.56149,4657700017.0
2005-07-26 06:15:00,1.56163,1.56193,1.56132,1.56163,3927500016.0
2005-07-26 06:30:00,1.56157,1.56196,1.56115,1.5615,4118500001.0
2005-07-26 06:45:00,1.56168,1.56211,1.56131,1.56182,4617300009.0
2005-07-26 07:00:00,1.56168,1.56216,1.56151,1.56192,3074299994.0
2005-07-26 07:15:00,1.56207,1.56231,1.56113,1.56185,4187100001.0
2005-07-26 07:30:00,1.5619,1.56233,1.56166,1.5621,3740399995.0
2005-07-26 07:45:00,1.56225,1.56225,1.56169,1.56186,2842300002.0
2005-07-26 08:00:00,1.56176,1.5623,1.56171,1.5618,3909800000.0
2005-07-26 08:15:00,1.56194,1.56218,1.5615,1.56192,3087000012.0
2005-07-26 08:30:00,1.56184,1.56197,1.5614,1.56163,3304799988.0
2005-07-26 08:45:00,1.56165,1.56176,1.56126,1.56158,3380800023.0
2005-07-26 09:00:00,1.56155,1.56182,1.56135,1.56136,2658500005.0
2005-07-26 09:15:00,1.56127,1.56164,1.56072,1.56077,2773800006.0
2005-07-26 09:30:00,1.56094,1.56102,1.56024,1.56036,3580600013.0
2005-07-26 09:45:00,1.56039,1.56052,1.5598,1.55986,3404900006.0
2005-07-26 10:00:00,1.55987,1.56049,1.55986,1.56033,4263700005.0
2005-07-26 10:15:00,1.56032,1.56082,1.56017,1.5604,4120500007.0
2005-07-26 10:30:00,1.56034,1.56058,1.55992,1.5602,3828800014.0
2005-07-26 10:45:00,1.56022,1.56059,1.55994,1.56035,3462099990.0
2005-07-26 11:00:00,1.56035,1.56105,1.56027,1.56086,3864700009.0
2005-07-26 11:15:00,1.56072,1.56127,1.56057,1.56108,3969099999.0
2005-07-26 11:30:00,1.561,1.56156,1.56086,1.56148,4334199999.0
2005-07-26 11:45:00,1.56152,1.56174,1.56119,1.5615,4377400018.0
2005-07-26 12:00:00,1.5616,1.56214,1.56138,1.56189,4709300018.0
2005-07-26 12:15:00,1.56195,1.56195,1.56126,1.56148,3628000012.0
2005-07-26 12:30:00,1.56129,1.56219,1.56122,1.56169,4313300009.0
2005-07-26 12:45:00,1.56164,1.56186,1.56138,1.56162,4426699999.0
2005-07-26 13:00:00,1.5616,1.56175,1.56128,1.56168,3115699982.0
2005-07-26 13:15:00,1.56168,1.56191,1.56101,1.56106,4366199995.0
2005-07-26 13:30:00,1.56083,1.56085,1.56032,1.56058,4064999997.0
2005-07-26 13:45:00,1.56057,1.56068,1.56017,1.56043,3984999985.0
2005-07-26 14:00:00,1.56038,1.56054,1.55992,1.56003,4572400017.0
2005-07-26 14:15:00,1.56022,1.56036,1.55977,1.56017,4563299999.0
2005-07-26 14:30:00,1.56025,1.56044,1.55988,1.56025,4117600007.0
2005-07-26 14:45:00,1.56025,1.56084,1.55996,1.56061,3405900018.0
2005-07-26 15:00:00,1.5608,1.56092,1.56021,1.56048,3144500011.0
2005-07-26 15:15:00,1.56045,1.56087,1.56001,1.56076,3799900004.0
2005-07-26 15:30:00,1.56075,1.5613,1.56052,1.56127,2959300003.0
2005-07-26 15:45:00,1.56113,1.56171,1.56081,1.56162,4374700011.0
2005-07-26 16:00:00,1.56167,1.56192,1.56116,1.56153,3973899998.0
2005-07-26 16:15:00,1.56134,1.56167,1.56095,1.5614,4137600008.0
2005-07-26 16:30:00,1.5611,1.56186,1.56109,1.56169,3684300007.0
2005-07-26 16:45:00,1.56173,1.56189,1.56124,1.56172,4690100000.0
2005-07-26 17:00:00,1.56157,1.56169,1.56102,1.56135,4171499998.0
2005-07-26 17:15:00,1.56153,1.56186,1.56126,1.56178,3548700007.0
2005-07-26 17:30:00,1.56152,1.56183,1.56131,1.56175,4039500003.0
2005-07-26 17:45:00,1.5617,1.56182,1.56132,1.56157,3898699998.0
2005-07-26 18:00:00,1.56159,1.5619,1.56115,1.5616,18525199997.0
2005-07-26 18:15:00,1.5614,1.56196,1.56121,1.56175,17642699985.0
2005-07-26 18:30:00,1.56185,1.56208,1.56095,1.561,21474600039.0
2005-07-26 18:45:00,1.56115,1.5615,1.56078,1.56135,14211000008.0
2005-07-26 19:00:00,1.56115,1.56159,1.56115,1.56145,13023700034.0
2005-07-26 19:15:00,1.5614,1.56172,1.561,1.56139,11587799999.0
2005-07-26 19:30:00,1.56161,1.56177,1.5609,1.56123,12085600034.0
2005-07-26 19:45:00,1.5612,1.56147,1.56086,1.5613,11098300009.0
2005-07-26 20:00:00,1.56129,1.56149,1.5605,1.5611,9506400034.0
2005-07-26 20:15:00,1.56111,1.5617,1.56075,1.56117,13616000031.0
2005-07-26 20:30:00,1.56142,1.56184,1.56079,1.5614,9715600021.0
2005-07-26 20:45:00,1.56155,1.56166,1.56074,1.5614,17276500014.0
2005-07-26 21:00:00,1.5616,1.56163,1.56062,1.56163,10727499975.0
2005-07-26 21:15:00,1.56162,1.56175,1.56078,1.5614,15122400039.0
2005-07-26 21:30:00,1.56124,1.56155,1.56042,1.5611,10562400011.0
2005-07-26 21:45:00,1.56097,1.56151,1.56045,1.56086,11379699997.0
2005-07-26 22:00:00,1.56083,1.56151,1.56028,1.5611,7799700009.0
2005-07-26 22:15:00,1.56083,1.56141,1.5604,1.5614,6578100039.0
2005-07-26 22:30:00,1.56133,1.56146,1.5605,1.56133,7976100014.0
2005-07-26 22:45:00,1.56121,1.56176,1.5604,1.56077,5813000022.0
2005-07-26 23:00:00,1.56023,1.56133,1.56013,1.56108,4251600004.0
2005-07-26 23:15:00,1.56096,1.5616,1.56046,1.5616,3584100006.0
2005-07-26 23:30:00,1.5616,1.5616,1.56037,1.56116,4478900011.0
2005-07-26 23:45:00,1.56122,1.56165,1.56085,1.56165,3068799997.0
2005-07-27 00:00:00,1.56151,1.56185,1.56105,1.5617,2222799998.0
2005-07-27 00:15:00,1.5618,1.56186,1.56147,1.5616,3033800007.0
2005-07-27 00:30:00,1.56165,1.56178,1.56144,1.56159,2526300009.0
2005-07-27 00:45:00,1.56125,1.56177,1.56088,1.56131,3195500004.0
2005-07-27 01:00:00,1.56135,1.56158,1.56067,1.56147,3511500005.0
2005-07-27 01:15:00,1.56137,1.56158,1.56086,1.56145,2857999994.0
2005-07-27 01:30:00,1.56135,1.56174,1.56117,1.5616,3598600006.0
2005-07-27 01:45:00,1.56159,1.56173,1.56078,1.56155,3062300006.0
2005-07-27 02:00:00,1.56155,1.56155,1.56053,1.56133,3894200004.0
2005-07-27 02:15:00,1.56142,1.56155,1.56064,1.56142,3218299992.0
2005-07-27 02:30:00,1.56116,1.56164,1.56079,1.56122,3635699996.0
2005-07-27 02:45:00,1.56143,1.56158,1.56083,1.56123,4011900011.0
2005-07-27 03:00:00,1.56126,1.56149,1.56048,1.5613,3714200002.0
2005-07-27 03:15:00,1.56134,1.56169,1.56078,1.56139,3200300006.0
2005-07-27 03:30:00,1.56148,1.5615,1.56068,1.56083,3395799990.0
2005-07-27 03:45:00,1.56115,1.56158,1.56093,1.56134,3251500001.0
2005-07-27 04:00:00,1.56145,1.56189,1.56089,1.56175,3601300016.0
2005-07-27 04:15:00,1.56194,1.56216,1.56147,1.56152,3105299995.0
2005-07-27 04:30:00,1.56193,1.56217,1.56142,1.56203,2871099994.0
2005-07-27 04:45:00,1.56192,1.56217,1.56144,1.5619,3059500011.0
2005-07-27 05:00:00,1.56189,1.56223,1.56149,1.56165,3048300004.0
2005-07-27 05:15:00,1.56204,1.56235,1.56196,1.56216,2894200011.0
2005-07-27 05:30:00,1.56203,1.56228,1.56167,1.56215,3385500009.0
2005-07-27 05:45:00,1.5622,1.56228,1.56161,1.5621,4978100026.0
2005-07-27 06:00:00,1.5622,1.56348,1.56165,1.56329,4160400010.0
2005-07-27 06:15:00,1.56354,1.56373,1.56321,1.56345,3738200019.0
2005-07-27 06:30:00,1.56334,1.56365,1.56296,1.5633,3556700004.0
2005-07-27 06:45:00,1.56315,1.56347,1.56286,1.56315,3463600006.0
2005-07-27 07:00:00,1.56328,1.56349,1.56299,1.56323,3484200003.0
2005-07-27 07:15:00,1.56323,1.56335,1.56291,1.56311,3923799999.0
2005-07-27 07:30:00,1.5631,1.56325,1.56264,1.56283,3782099996.0
2005-07-27 07:45:00,1.56295,1.56308,1.56271,1.5628,2776800010.0
2005-07-27 08:00:00,1.56271,1.56368,1.56248,1.56258,3598000021.0
2005-07-27 08:15:00,1.56279,1.56289,1.56167,1.56231,3174700006.0
2005-07-27 08:30:00,1.56223,1.5623,1.56183,1.5622,3351700012.0
2005-07-27 08:45:00,1.56235,1.56269,1.56197,1.56249,2936200014.0
2005-07-27 09:00:00,1.56239,1.56273,1.56227,1.56242,3610199988.0
2005-07-27 09:15:00,1.56253,1.56276,1.56236,1.56259,2420099994.0
2005-07-27 09:30:00,1.56268,1.56365,1.56254,1.56355,4147100011.0
2005-07-27 09:45:00,1.56362,1.56369,1.56288,1.56293,3773700012.0
2005-07-27 10:00:00,1.56302,1.56335,1.56278,1.56304,4685000029.0
2005-07-27 10:15:00,1.56302,1.5631,1.56212,1.56237,3787599982.0
2005-07-27 10:30:00,1.56235,1.56235,1.56158,1.5617,4994300011.0
2005-07-27 10:45:00,1.56195,1.56242,1.56168,1.56196,4054200017.0
2005-07-27 11:00:00,1.56192,1.56256,1.56169,1.5623,4132600008.0
2005-07-27 11:15:00,1.56232,1.56255,1.56186,1.56189,4141100011.0
2005-07-27 11:30:00,1.56185,1.56201,1.56142,1.56175,5074599991.0
2005-07-27 11:45:00,1.56188,1.56235,1.5617,1.56202,4476800002.0
2005-07-27 12:00:00,1.56215,1.56215,1.56153,1.56157,3844700022.0
2005-07-27 12:15:00,1.56176,1.56192,1.56151,1.56169,3466299982.0
2005-07-27 12:30:00,1.56187,1.56187,1.56109,1.5617,3296400012.0
2005-07-27 12:45:00,1.5618,1.56185,1.56142,1.56173,3727600005.0
2005-07-27 13:00:00,1.56168,1.56172,1.56129,1.56147,2938399998.0
2005-07-27 13:15:00,1.56142,1.56168,1.56086,1.5615,4248200002.0
2005-07-27 13:30:00,1.56149,1.56172,1.56133,1.56158,3623300004.0
2005-07-27 13:45:00,1.56154,1.56181,1.56069,1.56166,3962000001.0
2005-07-27 14:00:00,1.56169,1.56176,1.56105,1.56165,4271800021.0
2005-07-27 14:15:00,1.56169,1.56223,1.56151,1.56211,4320899995.0
2005-07-27 14:30:00,1.56211,1.56266,1.5619,1.56236,4731600005.0
2005-07-27 14:45:00,1.56254,1.56285,1.56221,1.56243,3931100008.0
2005-07-27 15:00:00,1.56252,1.56272,1.56156,1.5624,4118500015.0
2005-07-27 15:15:00,1.56231,1.56243,1.56194,1.56217,3982599998.0
2005-07-27 15:30:00,1.56199,1.56323,1.56197,1.56254,3099500032.0
2005-07-27 15:45:00,1.56248,1.5632,1.56232,1.56318,4332700022.0
2005-07-27 16:00:00,1.56294,1.56359,1.56289,1.56355,4268400020.0
2005-07-27 16:15:00,1.56335,1.56362,1.56307,1.56337,4279800026.0
2005-07-27 16:30:00,1.56321,1.56341,1.56275,1.56292,3619800001.0
2005-07-27 16:45:00,1.56286,1.56321,1.56247,1.56281,4427999986.0
2005-07-27 17:00:00,1.56273,1.56348,1.56248,1.56319,4261600017.0
2005-07-27 17:15:00,1.56324,1.56365,1.56283,1.56325,3834200000.0
2005-07-27 17:30:00,1.56313,1.56377,1.563,1.56375,4125100009.0
2005-07-27 17:45:00,1.56362,1.56448,1.56351,1.56414,4350799997.0
2005-07-27 18:00:00,1.56418,1.5646,1.56393,1.56393,23899200017.0
2005-07-27 18:15:00,1.5639,1.5644,1.56375,1.56382,17385000032.0
2005-07-27 18:30:00,1.56389,1.56422,1.56321,1.56388,20337000007.0
2005-07-27 18:45:00,1.56371,1.56413,1.56365,1.56402,15491400014.0
2005-07-27 19:00:00,1.56397,1.56411,1.56358,1.56401,13275900014.0
2005-07-27 19:15:00,1.56402,1.56419,1.56318,1.56378,12108800041.0
2005-07-27 19:30:00,1.564,1.5642,1.56349,1.56359,12958600046.0
2005-07-27 19:45:00,1.56373,1.56404,1.56253,1.56335,10993200029.0
2005-07-27 20:00:00,1.56337,1.56364,1.56318,1.56345,8930500010.0
2005-07-27 20:15:00,1.5635,1.56372,1.56289,1.56296,13617500018.0
2005-07-27 20:30:00,1.5631,1.5633,1.56236,1.56253,11879900003.0
2005-07-27 20:45:00,1.56268,1.56314,1.56256,1.5627,16002900031.0
2005-07-27 21:00:00,1.5627,1.5629,1.56207,1.56265,11839799978.0
2005-07-27 21:15:00,1.56219,1.5629,1.56196,1.56242,12604800019.0
2005-07-27 21:30:00,1.56223,1.5627,1.56206,1.5625,9268700022.0
2005-07-27 21:45:00,1.56236,1.56264,1.56194,1.56259,11283100015.0
2005-07-27 22:00:00,1.5625,1.56264,1.56188,1.56231,7780000023.0
2005-07-27 22:15:00,1.56237,1.56264,1.56215,1.5625,6485099999.0
2005-07-27 22:30:00,1.56245,1.56268,1.56214,1.56258,8209300025.0
2005-07-27 22:45:00,1.56241,1.56261,1.56164,1.56207,5819200013.0
2005-07-27 23:00:00,1.56222,1.56272,1.56151,1.56233,4829900015.0
2005-07-27 23:15:00,1.56242,1.56265,1.56204,1.5624,4641100016.0
2005-07-27 23:30:00,1.56244,1.56277,1.5617,1.56234,4781600013.0
2005-07-27 23:45:00,1.5623,1.56257,1.56189,1.56243,2332400000.0
2005-07-28 00:00:00,1.56248,1.56284,1.5623,1.5627,3496699996.0
2005-07-28 00:15:00,1.56279,1.56294,1.56219,1.56221,3656600021.0
2005-07-28 00:30:00,1.56287,1.56289,1.56199,1.56234,3640500004.0
2005-07-28 00:45:00,1.56233,1.56296,1.56189,1.56279,4047000003.0
2005-07-28 01:00:00,1.56265,1.56368,1.56227,1.56343,3203499993.0
2005-07-28 01:15:00,1.56341,1.56348,1.56268,1.563,3771600021.0
2005-07-28 01:30:00,1.56316,1.56349,1.56276,1.5631,4097000029.0
2005-07-28 01:45:00,1.56313,1.56366,1.56294,1.56344,3770400006.0
2005-07-28 02:00:00,1.56344,1.5641,1.56282,1.56365,4131900016.0
2005-07-28 02:15:00,1.56348,1.56386,1.56312,1.56357,3612600012.0
2005-07-28 02:30:00,1.56301,1.5641,1.56288,1.56402,3234800012.0
2005-07-28 02:45:00,1.56402,1.56425,1.56331,1.5635,4241000021.0
2005-07-28 03:00:00,1.56351,1.56381,1.56315,1.56349,3924900009.0
2005-07-28 03:15:00,1.56344,1.56375,1.56323,1.56351,2973299999.0
2005-07-28 03:30:00,1.56305,1.56371,1.56276,1.56357,3794400008.0
2005-07-28 03:45:00,1.56365,1.56378,1.56314,1.5637,3179300013.0
2005-07-28 04:00:00,1.56318,1.56378,1.56255,1.5631,4218000022.0
2005-07-28 04:15:00,1.56273,1.56347,1.56254,1.56325,4069999989.0
2005-07-28 04:30:00,1.56304,1.56339,1.56274,1.56308,3480300000.0
2005-07-28 04:45:00,1.56301,1.56325,1.56227,1.5629,3681800008.0
2005-07-28 05:00:00,1.56235,1.56326,1.56219,1.563,3918499989.0
2005-07-28 05:15:00,1.56295,1.56356,1.56251,1.56335,3125900007.0
2005-07-28 05:30:00,1.5632,1.56333,1.5626,1.56303,3213000002.0
2005-07-28 05:45:00,1.56308,1.56331,1.56241,1.5631,4959200008.0
2005-07-28 06:00:00,1.5628,1.56332,1.5624,1.56293,4485800009.0
2005-07-28 06:15:00,1.56305,1.56325,1.5625,1.56301,3367200012.0
2005-07-28 06:30:00,1.56294,1.56328,1.56262,1.56311,3362399994.0
2005-07-28 06:45:00,1.56309,1.56336,1.56267,1.56322,4033300019.0
2005-07-28 07:00:00,1.56321,1.5634,1.56239,1.56309,5017200036.0
2005-07-28 07:15:00,1.56316,1.56375,1.56266,1.56358,4054100000.0
2005-07-28 07:30:00,1.5635,1.56369,1.56293,1.5631,3779599984.0
2005-07-28 07:45:00,1.56338,1.56359,1.56284,1.56324,3112900019.0
2005-07-28 08:00:00,1.56335,1.56412,1.56321,1.56367,3750400017.0
2005-07-28 08:15:00,1.56372,1.56399,1.56302,1.56361,3279099993.0
2005-07-28 08:30:00,1.56368,1.56433,1.56353,1.5642,3425500028.0
2005-07-28 08:45:00,1.56427,1.56434,1.56359,1.56407,3011400012.0
2005-07-28 09:00:00,1.56407,1.56443,1.56335,1.56408,3528099999.0
2005-07-28 09:15:00,1.5641,1.56434,1.56354,1.56405,4196300015.0
2005-07-28 09:30:00,1.56425,1.56491,1.56401,1.56401,3116899999.0
2005-07-28 09:45:00,1.56414,1.5647,1.56411,1.56461,3918799998.0
2005-07-28 10:00:00,1.56443,1.56497,1.56421,1.56491,4305500008.0
2005-07-28 10:15:00,1.56492,1.56519,1.56445,1.56467,3748699993.0
2005-07-28 10:30:00,1.56463,1.56485,1.56373,1.5641,3962800019.0
2005-07-28 10:45:00,1.56415,1.56425,1.56357,1.56371,4161199994.0
2005-07-28 11:00:00,1.56393,1.56415,1.56372,1.56402,4343800001.0
2005-07-28 11:15:00,1.564,1.56425,1.56342,1.56396,4621100011.0
2005-07-28 11:30:00,1.56408,1.56415,1.56332,1.56385,4670399990.0
2005-07-28 11:45:00,1.56392,1.56425,1.56329,1.56362,4279299996.0
2005-07-28 12:00:00,1.56357,1.56381,1.56308,1.5632,4151100004.0
2005-07-28 12:15:00,1.56325,1.56349,1.56304,1.56336,3710100015.0
2005-07-28 12:30:00,1.56326,1.56374,1.56318,1.56359,3441699987.0
2005-07-28 12:45:00,1.56344,1.56364,1.56301,1.5633,4120200006.0
2005-07-28 13:00:00,1.56324,1.56357,1.56306,1.56316,3839600003.0
2005-07-28 13:15:00,1.56318,1.56347,1.56288,1.5633,3945900021.0
2005-07-28 13:30:00,1.5633,1.56348,1.56278,1.56294,4621100009.0
2005-07-28 13:45:00,1.56278,1.56305,1.56222,1.56245,4714700021.0
2005-07-28 14:00:00,1.56233,1.56286,1.56213,1.56222,4194400014.0
2005-07-28 14:15:00,1.56225,1.56247,1.56147,1.56179,4742300021.0
2005-07-28 14:30:00,1.56196,1.56209,1.56159,1.56187,4628599983.0
2005-07-28 14:45:00,1.56195,1.5622,1.5615,1.56185,3430600015.0
2005-07-28 15:00:00,1.56183,1.56211,1.56141,1.56153,4214400001.0
2005-07-28 15:15:00,1.56137,1.5618,1.56083,1.56129,4272300012.0
2005-07-28 15:30:00,1.56135,1.56205,1.56133,1.56196,3437900008.0
2005-07-28 15:45:00,1.5618,1.56208,1.56139,1.56168,4040500005.0
2005-07-28 16:00:00,1.56166,1.56209,1.56152,1.56195,4580700009.0
2005-07-28 16:15:00,1.56158,1.56202,1.56145,1.5618,4167700002.0
2005-07-28 16:30:00,1.56133,1.56164,1.5607,1.56097,3804500010.0
2005-07-28 16:45:00,1.56089,1.56102,1.56032,1.5607,3759800004.0
2005-07-28 17:00:00,1.56055,1.56179,1.56052,1.56157,4028900017.0
2005-07-28 17:15:00,1.56157,1.56238,1.56117,1.56195,4556000029.0
2005-07-28 17:30:00,1.5617,1.56185,1.56038,1.56108,3873400000.0
2005-07-28 17:45:00,1.56097,1.56122,1.56073,1.56097,3425699999.0
2005-07-28 18:00:00,1.56104,1.56113,1.55984,1.5602,22648199998.0
2005-07-28 18:15:00,1.56004,1.56117,1.5598,1.56042,20056900002.0
2005-07-28 18:30:00,1.56023,1.5604,1.55954,1.5597,19549300040.0
2005-07-28 18:45:00,1.5597,1.56,1.55943,1.55985,14071400021.0
2005-07-28 19:00:00,1.55986,1.56077,1.55984,1.56056,12814000013.0
2005-07-28 19:15:00,1.56055,1.56063,1.5599,1.56,12323600022.0
2005-07-28 19:30:00,1.5604,1.56077,1.55986,1.5605,12743100004.0
2005-07-28 19:45:00,1.56062,1.56072,1.55995,1.56024,10894899996.0
2005-07-28 20:00:00,1.56026,1.56051,1.55996,1.56011,8796200031.0
2005-07-28 20:15:00,1.5602,1.56028,1.55959,1.55978,13728700015.0
2005-07-28 20:30:00,1.56,1.5602,1.55908,1.5594,15318500008.0
2005-07-28 20:45:00,1.55969,1.5604,1.55858,1.56,15599500049.0
2005-07-28 21:00:00,1.56,1.5604,1.55912,1.55945,11620600050.0
2005-07-28 21:15:00,1.55986,1.56002,1.55933,1.55978,13382300024.0
2005-07-28 21:30:00,1.55942,1.55998,1.55909,1.5594,10783599973.0
2005-07-28 21:45:00,1.55929,1.55995,1.55878,1.55979,11618600013.0
2005-07-28 22:00:00,1.55989,1.55998,1.55897,1.55945,6852700008.0
2005-07-28 22:15:00,1.55925,1.55987,1.55882,1.5597,6940000032.0
2005-07-28 22:30:00,1.55965,1.55985,1.55875,1.55938,7827200026.0
2005-07-28 22:45:00,1.55965,1.55978,1.55915,1.5595,5524899984.0
2005-07-28 23:00:00,1.55957,1.55994,1.5591,1.55969,5222800004.0
2005-07-28 23:15:00,1.55931,1.55988,1.55914,1.55937,5412100006.0
2005-07-28 23:30:00,1.5597,1.55975,1.55886,1.55965,3676100011.0
2005-07-28 23:45:00,1.5593,1.55945,1.55899,1.55938,2233300009.0
2005-07-29 00:00:00,1.5592,1.55943,1.55862,1.5587,2636800008.0
2005-07-29 00:15:00,1.55846,1.55911,1.55844,1.5587,3046700002.0
2005-07-29 00:30:00,1.55865,1.55884,1.55806,1.55836,3622600019.0
2005-07-29 00:45:00,1.55853,1.55882,1.55822,1.55872,3733600013.0
2005-07-29 01:00:00,1.55864,1.55897,1.55832,1.55859,3725600005.0
2005-07-29 01:15:00,1.55876,1.55915,1.55822,1.55875,4230000002.0
2005-07-29 01:30:00,1.559,1.55904,1.55834,1.55865,4145000008.0
2005-07-29 01:45:00,1.55893,1.55909,1.55847,1.55905,3451199999.0
2005-07-29 02:00:00,1.55905,1.55924,1.55858,1.55924,3690500012.0
2005-07-29 02:15:00,1.5591,1.55951,1.55886,1.55907,3856300001.0
2005-07-29 02:30:00,1.55857,1.55918,1.55827,1.55868,3083400013.0
2005-07-29 02:45:00,1.55851,1.55911,1.55832,1.55903,3933300010.0
2005-07-29 03:00:00,1.55885,1.55914,1.55826,1.55885,3807700015.0
2005-07-29 03:15:00,1.55874,1.55912,1.55837,1.55891,3816300006.0
2005-07-29 03:30:00,1.55898,1.55922,1.55852,1.55913,3552100005.0
2005-07-29 03:45:00,1.55907,1.55914,1.55828,1.55894,4336700020.0
2005-07-29 04:00:00,1.55888,1.559,1.55832,1.55887,3278000004.0
2005-07-29 04:15:00,1.55898,1.55903,1.55815,1.55863,4249300025.0
2005-07-29 04:30:00,1.55886,1.55907,1.55838,1.55876,4301300006.0
2005-07-29 04:45:00,1.55886,1.55922,1.55833,1.55918,3963599995.0
2005-07-29 05:00:00,1.55906,1.55929,1.55831,1.55844,3642800017.0
2005-07-29 05:15:00,1.55888,1.55918,1.55835,1.55913,3878499997.0
2005-07-29 05:30:00,1.5591,1.55916,1.55852,1.55897,3120600002.0
2005-07-29 05:45:00,1.55891,1.55923,1.55834,1.55879,4415099994.0
2005-07-29 06:00:00,1.55899,1.55927,1.55828,1.55888,4242299990.0
2005-07-29 06:15:00,1.55914,1.55927,1.55846,1.55909,4136900015.0
2005-07-29 06:30:00,1.55899,1.55925,1.55827,1.5586,3439100013.0
2005-07-29 06:45:00,1.55899,1.55919,1.55838,1.55874,3653100011.0
2005-07-29 07:00:00,1.55871,1.55915,1.55834,1.55851,3691400011.0
2005-07-29 07:15:00,1.559,1.55927,1.55845,1.55904,4005100006.0
2005-07-29 07:30:00,1.55911,1.55959,1.55854,1.5594,3837599991.0
2005-07-29 07:45:00,1.55947,1.55959,1.55888,1.55946,4025500009.0
2005-07-29 08:00:00,1.55936,1.55995,1.55903,1.55961,4134700004.0
2005-07-29 08:15:00,1.55963,1.5603,1.55948,1.56023,3121900003.0
2005-07-29 08:30:00,1.56017,1.56031,1.55922,1.55934,3255400006.0
2005-07-29 08:45:00,1.55924,1.55984,1.55878,1.55984,3021500016.0
2005-07-29 09:00:00,1.55988,1.56011,1.55955,1.55994,3248700005.0
2005-07-29 09:15:00,1.55997,1.56013,1.55964,1.55982,3574400000.0
2005-07-29 09:30:00,1.55995,1.5601,1.55941,1.55971,4035399989.0
2005-07-29 09:45:00,1.55976,1.56007,1.55951,1.55972,3938500000.0
2005-07-29 10:00:00,1.55967,1.56129,1.55967,1.56116,4431400012.0
2005-07-29 10:15:00,1.56109,1.56121,1.56032,1.56041,3916399993.0
2005-07-29 10:30:00,1.56022,1.56075,1.56,1.56019,4387600019.0
2005-07-29 10:45:00,1.56025,1.56053,1.5597,1.5602,4015200003.0
2005-07-29 11:00:00,1.56037,1.56058,1.56001,1.56055,3609799987.0
2005-07-29 11:15:00,1.5605,1.56075,1.56013,1.56029,4294700012.0
2005-07-29 11:30:00,1.56,1.56,1.55859,1.55932,4375500015.0
2005-07-29 11:45:00,1.55937,1.55995,1.55903,1.55957,4469799996.0
2005-07-29 12:00:00,1.55971,1.56009,1.55943,1.5599,4170900004.0
2005-07-29 12:15:00,1.56008,1.5603,1.55949,1.55959,4167500005.0
2005-07-29 12:30:00,1.55977,1.56026,1.55953,1.56021,3025800013.0
2005-07-29 12:45:00,1.56018,1.56069,1.55976,1.55989,4404600004.0
2005-07-29 13:00:00,1.55982,1.56015,1.55947,1.55978,3946600004.0
2005-07-29 13:15:00,1.55976,1.56029,1.55959,1.56017,4414300027.0
2005-07-29 13:30:00,1.5602,1.56042,1.55948,1.56022,3961600026.0
2005-07-29 13:45:00,1.5602,1.56042,1.55987,1.56016,4449799990.0
2005-07-29 14:00:00,1.56009,1.56063,1.55977,1.56053,4564500016.0
2005-07-29 14:15:00,1.56053,1.56089,1.56034,1.56059,4480199989.0
2005-07-29 14:30:00,1.56062,1.56082,1.56019,1.56035,4681100001.0
2005-07-29 14:45:00,1.56067,1.56083,1.56,1.56057,3566599999.0
2005-07-29 15:00:00,1.56057,1.56061,1.55892,1.55939,3991299987.0
2005-07-29 15:15:00,1.55926,1.55964,1.55906,1.55945,3374800001.0
2005-07-29 15:30:00,1.55944,1.55949,1.55876,1.55902,3532500020.0
2005-07-29 15:45:00,1.55905,1.5593,1.55859,1.55913,4081600003.0
2005-07-29 16:00:00,1.55878,1.55928,1.55838,1.55925,4980100024.0
2005-07-29 16:15:00,1.55902,1.55967,1.55877,1.55938,4158100025.0
2005-07-29 16:30:00,1.55911,1.55974,1.55889,1.55909,4883300012.0
2005-07-29 16:45:00,1.55904,1.56103,1.55884,1.56097,4888200004.0
2005-07-29 17:00:00,1.56074,1.56093,1.5603,1.56086,4937400006.0
2005-07-29 17:15:00,1.56108,1.56136,1.56068,1.56113,3894300011.0
2005-07-29 17:30:00,1.56098,1.56143,1.56073,1.5611,3803100005.0
2005-07-29 17:45:00,1.56108,1.5612,1.56058,1.5609,3689299991.0
2005-07-29 18:00:00,1.56088,1.5612,1.56053,1.561,18292300028.0
2005-07-29 18:15:00,1.56069,1.5612,1.56038,1.56094,19437900016.0
2005-07-29 18:30:00,1.56106,1.56223,1.56089,1.56137,18871700027.0
2005-07-29 18:45:00,1.56135,1.56207,1.56102,1.5619,14310800026.0
2005-07-29 19:00:00,1.5619,1.56271,1.56179,1.56211,12583100043.0
2005-07-29 19:15:00,1.56212,1.56225,1.56167,1.56196,13146300015.0
2005-07-29 19:30:00,1.5623,1.5623,1.56139,1.5621,13579100042.0
2005-07-29 19:45:00,1.56209,1.56267,1.56209,1.56252,10796300024.0
2005-07-29 20:00:00,1.56255,1.56263,1.56161,1.56171,8403800020.0
2005-07-29 20:15:00,1.56191,1.56227,1.5615,1.56174,12948100013.0
2005-07-29 20:30:00,1.5619,1.5621,1.56086,1.56119,12592800042.0
2005-07-29 20:45:00,1.5614,1.56207,1.56124,1.5616,17106500008.0
2005-07-29 21:00:00,1.5617,1.56195,1.56143,1.56195,12046700004.0
2005-07-29 21:15:00,1.56188,1.56285,1.56144,1.56271,11548800002.0
2005-07-29 21:30:00,1.56253,1.5627,1.56188,1.56212,11529100034.0
2005-07-29 21:45:00,1.56185,1.56236,1.56177,1.56202,12204500025.0
2005-07-29 22:00:00,1.56187,1.56204,1.56141,1.5618,6656900011.0
2005-07-29 22:15:00,1.56175,1.56208,1.56144,1.5618,6947500028.0
2005-07-29 22:30:00,1.56161,1.56233,1.56141,1.56216,8898599999.0
2005-07-29 22:45:00,1.56224,1.56288,1.56178,1.56235,5951700020.0
2005-07-31 23:00:00,1.5619,1.56249,1.56135,1.56167,6432300017.0
2005-07-31 23:15:00,1.56166,1.56247,1.56121,1.56142,6365800015.0
2005-07-31 23:30:00,1.56133,1.56231,1.56126,1.56186,6577200002.0
2005-07-31 23:45:00,1.56203,1.56237,1.56167,1.56216,4394300038.0
2005-08-01 00:00:00,1.56225,1.56228,1.56146,1.5617,4735000025.0
2005-08-01 00:15:00,1.5618,1.5623,1.56136,1.56218,5846100046.0
2005-08-01 00:30:00,1.56228,1.56237,1.56132,1.56132,5963400029.0
2005-08-01 00:45:00,1.56128,1.56236,1.56128,1.56211,6920900029.0
2005-08-01 01:00:00,1.5622,1.56272,1.56148,1.56272,6375700002.0
2005-08-01 01:15:00,1.56275,1.56283,1.56204,1.56252,5498800005.0
2005-08-01 01:30:00,1.56233,1.5627,1.56211,1.5625,5642400014.0
2005-08-01 01:45:00,1.56238,1.56257,1.56185,1.56257,5268100020.0
2005-08-01 02:00:00,1.56247,1.56265,1.56206,1.56257,4997100008.0
2005-08-01 02:15:00,1.56251,1.56312,1.56226,1.56298,3866000003.0
2005-08-01 02:30:00,1.56207,1.56329,1.56207,1.56324,3918799993.0
2005-08-01 02:45:00,1.56334,1.56345,1.56255,1.56284,3599700005.0
2005-08-01 03:00:00,1.56292,1.56315,1.56274,1.56297,3575700009.0
2005-08-01 03:15:00,1.56277,1.56307,1.56224,1.56293,3598400009.0
2005-08-01 03:30:00,1.56265,1.56324,1.56225,1.5632,3710000004.0
2005-08-01 03:45:00,1.56323,1.56323,1.56232,1.56263,3319699992.0
2005-08-01 04:00:00,1.56311,1.56341,1.5624,1.56287,3484399994.0
2005-08-01 04:15:00,1.56282,1.56316,1.56244,1.56279,4095300007.0
2005-08-01 04:30:00,1.56276,1.56315,1.56242,1.56302,3564000020.0
2005-08-01 04:45:00,1.56282,1.56299,1.56244,1.56277,3175600009.0
2005-08-01 05:00:00,1.56266,1.56319,1.56254,1.56278,4241800015.0
2005-08-01 05:15:00,1.5629,1.56318,1.56246,1.56284,3663100009.0
2005-08-01 05:30:00,1.5628,1.56297,1.56222,1.56272,3383899994.0
2005-08-01 05:45:00,1.5626,1.56303,1.56217,1.56272,4294799993.0
2005-08-01 06:00:00,1.56292,1.56318,1.56216,1.563,4578000022.0
2005-08-01 06:15:00,1.56295,1.56313,1.56227,1.56307,3943899997.0
2005-08-01 06:30:00,1.56303,1.56327,1.56244,1.56303,3497100014.0
2005-08-01 06:45:00,1.56302,1.56319,1.56215,1.56252,4426199993.0
2005-08-01 07:00:00,1.56238,1.56269,1.56191,1.56254,4008000013.0
2005-08-01 07:15:00,1.56253,1.56298,1.56221,1.56244,4151399999.0
2005-08-01 07:30:00,1.5625,1.5627,1.56212,1.5623,3526900005.0
2005-08-01 07:45:00,1.56248,1.56277,1.56192,1.56241,4168100003.0
2005-08-01 08:00:00,1.56249,1.56271,1.56205,1.56235,3434000006.0
2005-08-01 08:15:00,1.56237,1.56252,1.5617,1.56195,4003800016.0
2005-08-01 08:30:00,1.56192,1.56223,1.56176,1.56208,3498100020.0
2005-08-01 08:45:00,1.56217,1.56228,1.56175,1.56193,3149500002.0
2005-08-01 09:00:00,1.56186,1.56221,1.56137,1.56145,3429800007.0
2005-08-01 09:15:00,1.56134,1.56157,1.56096,1.56112,3661300017.0
2005-08-01 09:30:00,1.56113,1.56208,1.56081,1.56185,3386100010.0
2005-08-01 09:45:00,1.56213,1.56227,1.5617,1.5619,4040400005.0
2005-08-01 10:00:00,1.56195,1.56204,1.56048,1.56066,4859900029.0
2005-08-01 10:15:00,1.56068,1.56086,1.55971,1.56018,4523500005.0
2005-08-01 10:30:00,1.56012,1.56112,1.56012,1.56108,4576100005.0
2005-08-01 10:45:00,1.56088,1.56116,1.56042,1.56055,4223600003.0
2005-08-01 11:00:00,1.56063,1.56071,1.55996,1.56046,3355100019.0
2005-08-01 11:15:00,1.56039,1.56055,1.55973,1.55998,4410400003.0
2005-08-01 11:30:00,1.55984,1.56029,1.55943,1.56015,4591000005.0
2005-08-01 11:45:00,1.5603,1.56042,1.55958,1.56011,4529000023.0
2005-08-01 12:00:00,1.56023,1.56032,1.55946,1.56,3953300007.0
2005-08-01 12:15:00,1.56015,1.56015,1.5596,1.55969,3580900001.0
2005-08-01 12:30:00,1.5599,1.56012,1.55964,1.55975,4328499996.0
2005-08-01 12:45:00,1.5598,1.55997,1.55941,1.55965,4501299997.0
2005-08-01 13:00:00,1.55972,1.55991,1.5591,1.55938,3089600005.0
2005-08-01 13:15:00,1.55933,1.55949,1.55894,1.55948,4146099987.0
2005-08-01 13:30:00,1.55942,1.55958,1.55898,1.5592,4140700006.0
2005-08-01 13:45:00,1.55893,1.5593,1.55865,1.55906,3921500022.0
2005-08-01 14:00:00,1.55911,1.55931,1.55877,1.55889,4624900007.0
2005-08-01 14:15:00,1.55881,1.55925,1.55853,1.55858,5374000028.0
2005-08-01 14:30:00,1.5586,1.55867,1.55753,1.55777,5028200000.0
2005-08-01 14:45:00,1.55769,1.55791,1.55726,1.5575,3558599992.0
2005-08-01 15:00:00,1.55763,1.55848,1.5575,1.55819,3930500005.0
2005-08-01 15:15:00,1.55804,1.55856,1.55779,1.55791,3621800025.0
2005-08-01 15:30:00,1.55783,1.55846,1.55776,1.55815,3868599999.0
2005-08-01 15:45:00,1.5582,1.55837,1.55756,1.55796,4201000001.0
2005-08-01 16:00:00,1.55801,1.5583,1.5576,1.55808,4137200002.0
2005-08-01 16:15:00,1.55775,1.55817,1.55731,1.5577,4604100023.0
2005-08-01 16:30:00,1.55752,1.558,1.55731,1.558,3958800016.0
2005-08-01 16:45:00,1.55788,1.55814,1.55759,1.55795,3964700006.0
2005-08-01 17:00:00,1.55805,1.55863,1.55787,1.55805,4230300010.0
2005-08-01 17:15:00,1.55818,1.55878,1.55792,1.55847,4154099987.0
2005-08-01 17:30:00,1.55825,1.55857,1.55806,1.55844,3889800003.0
2005-08-01 17:45:00,1.5584,1.55852,1.55792,1.55826,3634500008.0
2005-08-01 18:00:00,1.55835,1.5589,1.55801,1.5587,20403600024.0
2005-08-01 18:15:00,1.55839,1.5585,1.5574,1.5578,10773100017.0
2005-08-01 18:30:00,1.55806,1.55861,1.55752,1.55843,19803300054.0
2005-08-01 18:45:00,1.55846,1.55869,1.55795,1.55849,13598700033.0
2005-08-01 19:00:00,1.55848,1.55876,1.55814,1.55827,13446600037.0
2005-08-01 19:15:00,1.55828,1.55843,1.55752,1.55822,12308300014.0
2005-08-01 19:30:00,1.5583,1.5585,1.55755,1.55816,13141700008.0
2005-08-01 19:45:00,1.55816,1.55845,1.55785,1.55839,11047700009.0
2005-08-01 20:00:00,1.55845,1.55845,1.558,1.5583,8620200029.0
2005-08-01 20:15:00,1.55803,1.5585,1.55743,1.55785,13685600017.0
2005-08-01 20:30:00,1.5583,1.5583,1.55738,1.55766,14698100011.0
2005-08-01 20:45:00,1.55787,1.55872,1.55775,1.5587,14828799996.0
2005-08-01 21:00:00,1.5589,1.5589,1.55756,1.55818,12319300034.0
2005-08-01 21:15:00,1.55788,1.55824,1.55728,1.5578,14762999972.0
2005-08-01 21:30:00,1.55764,1.55809,1.55723,1.55784,8647100026.0
2005-08-01 21:45:00,1.5579,1.55805,1.55689,1.5578,11363899984.0
2005-08-01 22:00:00,1.5578,1.55807,1.55703,1.55768,6696000009.0
2005-08-01 22:15:00,1.55765,1.55801,1.55721,1.55725,6966700013.0
2005-08-01 22:30:00,1.5575,1.55785,1.55707,1.55768,7729800025.0
2005-08-01 22:45:00,1.5577,1.55821,1.55689,1.5577,5053900030.0
2005-08-01 23:00:00,1.5571,1.55824,1.5571,1.55802,4820000019.0
2005-08-01 23:15:00,1.55786,1.55847,1.55763,1.55802,3559100000.0
2005-08-01 23:30:00,1.55797,1.55806,1.55765,1.55794,3492300018.0
2005-08-01 23:45:00,1.55788,1.55798,1.55728,1.55795,2862000003.0
2005-08-02 00:00:00,1.55792,1.55795,1.55717,1.55743,2644700001.0
2005-08-02 00:15:00,1.55753,1.55767,1.55722,1.55735,2963500019.0
2005-08-02 00:30:00,1.55733,1.55767,1.55717,1.55749,3867100010.0
2005-08-02 00:45:00,1.55744,1.55755,1.55694,1.5575,3911200018.0
2005-08-02 01:00:00,1.55743,1.55759,1.55672,1.55749,4257000001.0
2005-08-02 01:15:00,1.55757,1.55773,1.5566,1.55731,4047500004.0
2005-08-02 01:30:00,1.55736,1.55778,1.55689,1.55765,4168800016.0
2005-08-02 01:45:00,1.55746,1.55794,1.55723,1.55755,4026500003.0
2005-08-02 02:00:00,1.55757,1.55815,1.55733,1.55798,4116100027.0
2005-08-02 02:15:00,1.55796,1.55807,1.55735,1.55774,3783900006.0
2005-08-02 02:30:00,1.55759,1.55812,1.55713,1.55779,2782399996.0
2005-08-02 02:45:00,1.55782,1.55812,1.5572,1.558,3843900004.0
2005-08-02 03:00:00,1.55798,1.55798,1.55706,1.55772,3455400003.0
2005-08-02 03:15:00,1.55776,1.5581,1.55734,1.5581,3435499995.0
2005-08-02 03:30:00,1.55801,1.5582,1.55766,1.55801,3655300022.0
2005-08-02 03:45:00,1.55796,1.55835,1.55752,1.5578,4020500015.0
2005-08-02 04:00:00,1.55773,1.55806,1.55739,1.55785,3816400005.0
2005-08-02 04:15:00,1.55795,1.55805,1.55731,1.55767,3463700011.0
2005-08-02 04:30:00,1.55764,1.55802,1.55727,1.55787,3837100015.0
2005-08-02 04:45:00,1.55779,1.55809,1.55742,1.5579,3583100010.0
2005-08-02 05:00:00,1.5578,1.55816,1.55771,1.55788,3865100013.0
2005-08-02 05:15:00,1.55765,1.55832,1.557,1.55789,3462000008.0
2005-08-02 05:30:00,1.5577,1.55794,1.55736,1.55789,3657900004.0
2005-08-02 05:45:00,1.55779,1.55798,1.55696,1.55756,5073100018.0
2005-08-02 06:00:00,1.55748,1.55765,1.55701,1.55732,4080200003.0
2005-08-02 06:15:00,1.55745,1.55788,1.55728,1.55742,4307900007.0
2005-08-02 06:30:00,1.55751,1.5578,1.55691,1.5575,3918900029.0
2005-08-02 06:45:00,1.5571,1.55791,1.55695,1.55772,3926300000.0
2005-08-02 07:00:00,1.55758,1.55775,1.55675,1.55756,3290800018.0
2005-08-02 07:15:00,1.55705,1.55802,1.55705,1.55791,3814800027.0
2005-08-02 07:30:00,1.55793,1.55814,1.55724,1.5579,4420100006.0
2005-08-02 07:45:00,1.55798,1.55831,1.55739,1.55799,3645900004.0
2005-08-02 08:00:00,1.55789,1.55813,1.55699,1.55733,3947099998.0
2005-08-02 08:15:00,1.55731,1.55817,1.55718,1.55817,3534300004.0
2005-08-02 08:30:00,1.55799,1.55822,1.55772,1.55806,2824500006.0
2005-08-02 08:45:00,1.55791,1.55819,1.55757,1.55773,3154100005.0
2005-08-02 09:00:00,1.55778,1.55813,1.55766,1.55797,3684700002.0
2005-08-02 09:15:00,1.55792,1.55844,1.55751,1.55762,3884300011.0
2005-08-02 09:30:00,1.55754,1.55769,1.55679,1.55694,3699299996.0
2005-08-02 09:45:00,1.55688,1.55712,1.55673,1.55695,4022200006.0
2005-08-02 10:00:00,1.55698,1.55734,1.5568,1.55707,3990500009.0
2005-08-02 10:15:00,1.55698,1.5573,1.55631,1.55633,3873700012.0
2005-08-02 10:30:00,1.55633,1.55655,1.55595,1.5563,4392800024.0
2005-08-02 10:45:00,1.55621,1.55665,1.55588,1.55638,3985900016.0
2005-08-02 11:00:00,1.55655,1.55686,1.55589,1.55611,3231100007.0
2005-08-02 11:15:00,1.55612,1.5564,1.55596,1.55628,4553500007.0
2005-08-02 11:30:00,1.55628,1.5565,1.55553,1.55583,4823600017.0
2005-08-02 11:45:00,1.5559,1.5561,1.55501,1.55582,4230300009.0
2005-08-02 12:00:00,1.55588,1.5566,1.55552,1.55642,4561199998.0
2005-08-02 12:15:00,1.5566,1.55682,1.556,1.55662,3961400021.0
2005-08-02 12:30:00,1.55659,1.55689,1.55629,1.55647,3296200001.0
2005-08-02 12:45:00,1.55663,1.55682,1.5559,1.55662,4094500023.0
2005-08-02 13:00:00,1.55666,1.55679,1.55615,1.55626,2804499993.0
2005-08-02 13:15:00,1.5563,1.55687,1.55619,1.55673,4013800011.0
2005-08-02 13:30:00,1.5567,1.5568,1.55612,1.55679,3879700007.0
2005-08-02 13:45:00,1.55662,1.55678,1.55631,1.55662,4143100015.0
2005-08-02 14:00:00,1.55659,1.5566,1.55578,1.55627,4047900013.0
2005-08-02 14:15:00,1.55629,1.55661,1.55594,1.55648,4612000002.0
2005-08-02 14:30:00,1.55628,1.55663,1.55594,1.55607,4642100011.0
2005-08-02 14:45:00,1.55601,1.55623,1.55534,1.55552,4840099998.0
2005-08-02 15:00:00,1.55543,1.5563,1.55535,1.55605,3955700023.0
2005-08-02 15:15:00,1.55621,1.55641,1.5559,1.55599,3805600008.0
2005-08-02 15:30:00,1.55615,1.55654,1.55577,1.5564,3637699993.0
2005-08-02 15:45:00,1.55634,1.5568,1.55619,1.5567,4015500012.0
2005-08-02 16:00:00,1.55656,1.55715,1.55645,1.55663,4397699997.0
2005-08-02 16:15:00,1.55629,1.55704,1.55629,1.55682,3953400024.0
2005-08-02 16:30:00,1.5566,1.55717,1.55636,1.55687,3508500000.0
2005-08-02 16:45:00,1.55677,1.55692,1.55598,1.55666,4026800014.0
2005-08-02 17:00:00,1.5567,1.557,1.5564,1.5567,4090599994.0
2005-08-02 17:15:00,1.55676,1.55735,1.55658,1.55735,4047100003.0
2005-08-02 17:30:00,1.55715,1.55736,1.55681,1.55723,3374800000.0
2005-08-02 17:45:00,1.55704,1.55724,1.55658,1.55677,3433500012.0
2005-08-02 18:00:00,1.5566,1.5568,1.55619,1.5564,23469400126.0
2005-08-02 18:15:00,1.5562,1.5566,1.55599,1.55649,17268500042.0
2005-08-02 18:30:00,1.55648,1.557,1.55611,1.55657,19209700005.0
2005-08-02 18:45:00,1.55651,1.5569,1.5563,1.5566,14873099999.0
2005-08-02 19:00:00,1.55658,1.5568,1.55628,1.55672,13070100038.0
2005-08-02 19:15:00,1.55671,1.55698,1.55641,1.55655,12092100023.0
2005-08-02 19:30:00,1.5568,1.55711,1.55632,1.55685,13196600025.0
2005-08-02 19:45:00,1.55681,1.55701,1.55618,1.55666,10975900015.0
2005-08-02 20:00:00,1.55677,1.55707,1.55654,1.55683,9529800014.0
2005-08-02 20:15:00,1.55672,1.5571,1.55621,1.55658,10940800020.0
2005-08-02 20:30:00,1.55668,1.55727,1.55619,1.55653,11851200026.0
2005-08-02 20:45:00,1.5564,1.5569,1.55638,1.5564,16048500044.0
2005-08-02 21:00:00,1.5564,1.55666,1.5562,1.55657,11588900011.0
2005-08-02 21:15:00,1.55655,1.5568,1.55593,1.55649,11730400036.0
2005-08-02 21:30:00,1.55656,1.5568,1.55584,1.55654,11125900059.0
2005-08-02 21:45:00,1.55648,1.55698,1.55608,1.55678,11277500037.0
2005-08-02 22:00:00,1.55668,1.55687,1.5563,1.55662,7330800007.0
2005-08-02 22:15:00,1.55665,1.55698,1.55624,1.5568,6835800007.0
2005-08-02 22:30:00,1.55661,1.55685,1.55594,1.5566,8415800008.0
2005-08-02 22:45:00,1.55647,1.55676,1.5562,1.55652,5554700018.0
2005-08-02 23:00:00,1.55607,1.55724,1.55581,1.55648,5141600008.0
2005-08-02 23:15:00,1.55634,1.55703,1.55619,1.55659,4047800032.0
2005-08-02 23:30:00,1.55685,1.55691,1.55619,1.55663,3773999993.0
2005-08-02 23:45:00,1.55643,1.55663,1.55598,1.55645,3026100004.0
2005-08-03 00:00:00,1.5564,1.55654,1.55574,1.55582,3989000000.0
2005-08-03 00:15:00,1.55577,1.5565,1.55543,1.55596,4574199982.0
2005-08-03 00:30:00,1.55628,1.55657,1.55571,1.55634,3950900006.0
2005-08-03 00:45:00,1.55628,1.55636,1.55572,1.55629,4637500008.0
2005-08-03 01:00:00,1.55621,1.55647,1.55581,1.55634,4062300020.0
2005-08-03 01:15:00,1.55625,1.55655,1.55569,1.55626,3201800022.0
2005-08-03 01:30:00,1.55647,1.55662,1.5559,1.55658,3113099996.0
2005-08-03 01:45:00,1.55608,1.55658,1.55601,1.55648,3682600006.0
2005-08-03 02:00:00,1.55639,1.55668,1.55602,1.55652,4289400004.0
2005-08-03 02:15:00,1.55652,1.55661,1.5559,1.55628,4515400012.0
2005-08-03 02:30:00,1.55629,1.55649,1.55555,1.55598,3586100022.0
2005-08-03 02:45:00,1.55602,1.55623,1.55543,1.55619,4635300015.0
2005-08-03 03:00:00,1.55619,1.5566,1.55577,1.55632,4369200006.0
2005-08-03 03:15:00,1.5565,1.5565,1.55566,1.55629,3277100006.0
2005-08-03 03:30:00,1.55616,1.55678,1.55587,1.55668,3585400003.0
2005-08-03 03:45:00,1.55664,1.55688,1.5564,1.55665,4366100009.0
2005-08-03 04:00:00,1.55658,1.55705,1.55632,1.55686,4071900003.0
2005-08-03 04:15:00,1.55703,1.55763,1.55627,1.55736,3692900002.0
2005-08-03 04:30:00,1.5574,1.55824,1.55727,1.55787,4409700001.0
2005-08-03 04:45:00,1.55792,1.5581,1.55668,1.55712,2867500004.0
2005-08-03 05:00:00,1.55726,1.55728,1.55631,1.55674,3749200008.0
2005-08-03 05:15:00,1.55677,1.557,1.55618,1.55668,3706600009.0
2005-08-03 05:30:00,1.55667,1.55684,1.55598,1.55639,3632500001.0
2005-08-03 05:45:00,1.55645,1.55674,1.55594,1.55639,5168800016.0
2005-08-03 06:00:00,1.55635,1.5572,1.55622,1.55645,3910600011.0
2005-08-03 06:15:00,1.55699,1.55734,1.55597,1.55692,3854200017.0
2005-08-03 06:30:00,1.55663,1.5571,1.5563,1.55689,3862300006.0
2005-08-03 06:45:00,1.55694,1.55713,1.55633,1.55688,4218200001.0
2005-08-03 07:00:00,1.55688,1.55701,1.55639,1.55664,3648500020.0
2005-08-03 07:15:00,1.55662,1.55699,1.55619,1.55689,4009300011.0
2005-08-03 07:30:00,1.55686,1.55709,1.55632,1.557,3491400004.0
2005-08-03 07:45:00,1.55707,1.55768,1.55676,1.5575,3855000011.0
2005-08-03 08:00:00,1.55731,1.5578,1.55703,1.55744,3641800012.0
2005-08-03 08:15:00,1.55768,1.5579,1.55679,1.55707,3320199999.0
2005-08-03 08:30:00,1.55699,1.55763,1.55683,1.55756,4210100010.0
2005-08-03 08:45:00,1.5574,1.5574,1.55691,1.55714,3364599994.0
2005-08-03 09:00:00,1.5572,1.55741,1.55698,1.55722,3735200024.0
2005-08-03 09:15:00,1.55725,1.55734,1.55634,1.55662,4073100012.0
2005-08-03 09:30:00,1.55672,1.55682,1.55594,1.55633,3489099987.0
2005-08-03 09:45:00,1.55631,1.55675,1.55617,1.55661,4272099978.0
2005-08-03 10:00:00,1.55662,1.55674,1.55609,1.55637,3983000007.0
2005-08-03 10:15:00,1.55643,1.55652,1.55595,1.55618,4154999993.0
2005-08-03 10:30:00,1.55619,1.55698,1.556,1.55652,4136699991.0
2005-08-03 10:45:00,1.55655,1.55673,1.55623,1.55629,4426100011.0
2005-08-03 11:00:00,1.55652,1.55672,1.55561,1.5565,4241299995.0
2005-08-03 11:15:00,1.55636,1.55775,1.55632,1.55734,4592500011.0
2005-08-03 11:30:00,1.55718,1.5584,1.55633,1.55789,4454300004.0
2005-08-03 11:45:00,1.55788,1.55942,1.55782,1.55893,4523800026.0
2005-08-03 12:00:00,1.5591,1.55948,1.55876,1.55932,4585000016.0
2005-08-03 12:15:00,1.55934,1.55934,1.55867,1.55905,3913699999.0
2005-08-03 12:30:00,1.559,1.55915,1.5586,1.5588,3799200002.0
2005-08-03 12:45:00,1.55872,1.55884,1.55797,1.55818,4067300009.0
2005-08-03 13:00:00,1.55818,1.55877,1.55808,1.55848,3340500003.0
2005-08-03 13:15:00,1.55854,1.55867,1.55807,1.5582,3801000006.0
2005-08-03 13:30:00,1.55793,1.55853,1.55771,1.55822,3338600002.0
2005-08-03 13:45:00,1.55811,1.55852,1.55805,1.55819,4305599996.0
2005-08-03 14:00:00,1.55831,1.55846,1.55779,1.55812,4139500013.0
2005-08-03 14:15:00,1.55827,1.55837,1.55736,1.55755,4588900004.0
2005-08-03 14:30:00,1.55743,1.55751,1.55695,1.55703,4525100029.0
2005-08-03 14:45:00,1.55705,1.55753,1.55688,1.55724,3689400003.0
2005-08-03 15:00:00,1.5574,1.55804,1.55724,1.55787,3946000008.0
2005-08-03 15:15:00,1.55802,1.55809,1.55741,1.55754,3670600017.0
2005-08-03 15:30:00,1.5576,1.55762,1.55724,1.55747,3499000003.0
2005-08-03 15:45:00,1.55734,1.55781,1.55721,1.55759,4477599982.0
2005-08-03 16:00:00,1.55745,1.55756,1.55691,1.55725,4249500014.0
2005-08-03 16:15:00,1.55685,1.55737,1.55685,1.55735,4238199995.0
2005-08-03 16:30:00,1.55709,1.55745,1.55691,1.55737,3839900010.0
2005-08-03 16:45:00,1.55732,1.55745,1.55675,1.55697,3861000014.0
2005-08-03 17:00:00,1.55711,1.55729,1.55621,1.55678,4921999998.0
2005-08-03 17:15:00,1.5568,1.55725,1.55626,1.55706,4923100007.0
2005-08-03 17:30:00,1.55661,1.55713,1.55598,1.55664,5201600018.0
2005-08-03 17:45:00,1.55647,1.55699,1.55596,1.55608,4241300005.0
2005-08-03 18:00:00,1.55604,1.5564,1.55573,1.556,25168800123.0
2005-08-03 18:15:00,1.5559,1.5564,1.55561,1.55591,19772099973.0
2005-08-03 18:30:00,1.55589,1.55605,1.55543,1.55573,18737500030.0
2005-08-03 18:45:00,1.5556,1.55612,1.55549,1.55557,14043800024.0
2005-08-03 19:00:00,1.55557,1.5558,1.55489,1.55557,12984800021.0
2005-08-03 19:15:00,1.55535,1.55612,1.55514,1.55593,12815600028.0
2005-08-03 19:30:00,1.556,1.5564,1.55536,1.556,12572100044.0
2005-08-03 19:45:00,1.55595,1.55625,1.55553,1.556,11266800003.0
2005-08-03 20:00:00,1.5558,1.5562,1.5553,1.55593,8967500024.0
2005-08-03 20:15:00,1.5559,1.55621,1.55524,1.55603,11417500018.0
2005-08-03 20:30:00,1.5562,1.55637,1.5555,1.55615,10726600025.0
2005-08-03 20:45:00,1.55624,1.55624,1.55566,1.556,17031399989.0
2005-08-03 21:00:00,1.5562,1.5562,1.55531,1.55553,13472900003.0
2005-08-03 21:15:00,1.55565,1.55603,1.5553,1.55578,12632000036.0
2005-08-03 21:30:00,1.55576,1.5561,1.55549,1.55573,10663500029.0
2005-08-03 21:45:00,1.55524,1.55594,1.55509,1.55549,11384000013.0
2005-08-03 22:00:00,1.55546,1.55579,1.55501,1.5555,6419399999.0
2005-08-03 22:15:00,1.55555,1.55569,1.555,1.55518,7376500005.0
2005-08-03 22:30:00,1.55525,1.55553,1.55453,1.55528,7783800022.0
2005-08-03 22:45:00,1.55455,1.55565,1.55439,1.5554,5240100008.0
2005-08-03 23:00:00,1.55521,1.55567,1.55463,1.55536,4472300011.0
2005-08-03 23:15:00,1.55535,1.55588,1.55496,1.55523,4560800012.0
2005-08-03 23:30:00,1.55528,1.55578,1.5548,1.55545,4192699993.0
2005-08-03 23:45:00,1.55537,1.55544,1.55482,1.55519,3226400018.0
2005-08-04 00:00:00,1.55539,1.55545,1.55426,1.55474,3071100017.0
2005-08-04 00:15:00,1.55509,1.55551,1.55441,1.5553,4261399999.0
2005-08-04 00:30:00,1.55557,1.55557,1.55467,1.5552,3447099999.0
2005-08-04 00:45:00,1.55526,1.55577,1.55486,1.55535,4164499998.0
2005-08-04 01:00:00,1.5555,1.55613,1.55543,1.55588,3881199989.0
2005-08-04 01:15:00,1.55581,1.55617,1.55531,1.55557,3897700020.0
2005-08-04 01:30:00,1.55593,1.55612,1.55522,1.55604,4119100003.0
2005-08-04 01:45:00,1.5561,1.55615,1.55533,1.55605,2899099995.0
2005-08-04 02:00:00,1.55597,1.55617,1.55543,1.5556,3698400011.0
2005-08-04 02:15:00,1.55583,1.55615,1.55548,1.55591,3537700000.0
2005-08-04 02:30:00,1.5558,1.55619,1.55562,1.55595,3042200006.0
2005-08-04 02:45:00,1.55598,1.55614,1.55527,1.55588,3661900007.0
2005-08-04 03:00:00,1.55594,1.55615,1.55524,1.55569,3372100005.0
2005-08-04 03:15:00,1.55566,1.557,1.5555,1.55641,3649500013.0
2005-08-04 03:30:00,1.55645,1.55713,1.55626,1.557,3880400012.0
2005-08-04 03:45:00,1.55704,1.5573,1.55675,1.5572,4330800036.0
2005-08-04 04:00:00,1.55731,1.55751,1.55645,1.55683,4232600013.0
2005-08-04 04:15:00,1.55709,1.55752,1.55688,1.55703,3465100018.0
2005-08-04 04:30:00,1.55723,1.5578,1.55673,1.55729,4353400006.0
2005-08-04 04:45:00,1.55732,1.55768,1.55685,1.55718,3665900017.0
2005-08-04 05:00:00,1.5573,1.55761,1.55647,1.55738,3958500009.0
2005-08-04 05:15:00,1.5574,1.55775,1.55693,1.55768,3636699998.0
2005-08-04 05:30:00,1.5577,1.55777,1.55699,1.55708,3379600007.0
2005-08-04 05:45:00,1.55754,1.55777,1.55685,1.55762,4704299993.0
2005-08-04 06:00:00,1.55738,1.55797,1.55702,1.55746,4387300011.0
2005-08-04 06:15:00,1.55756,1.55777,1.55687,1.55768,3826299997.0
2005-08-04 06:30:00,1.55768,1.55772,1.55685,1.55762,4068400009.0
2005-08-04 06:45:00,1.55742,1.55763,1.55689,1.55743,4289400013.0
2005-08-04 07:00:00,1.55688,1.55766,1.55671,1.55741,3028400004.0
2005-08-04 07:15:00,1.5573,1.55767,1.55681,1.55738,3538300016.0
2005-08-04 07:30:00,1.55725,1.55742,1.557,1.5572,3733300012.0
2005-08-04 07:45:00,1.55723,1.55738,1.55653,1.55718,3558600016.0
2005-08-04 08:00:00,1.55701,1.55737,1.55646,1.55706,3693700005.0
2005-08-04 08:15:00,1.55737,1.55748,1.55679,1.55717,2511100000.0
2005-08-04 08:30:00,1.55688,1.55739,1.5565,1.55685,3910400013.0
2005-08-04 08:45:00,1.55695,1.5572,1.55617,1.5571,3595499983.0
2005-08-04 09:00:00,1.55709,1.55733,1.55608,1.55611,3965600000.0
2005-08-04 09:15:00,1.55613,1.55664,1.55579,1.55662,2933900007.0
2005-08-04 09:30:00,1.55654,1.55682,1.55631,1.55644,3283900017.0
2005-08-04 09:45:00,1.55675,1.55725,1.55624,1.55719,3811500012.0
2005-08-04 10:00:00,1.55721,1.55739,1.55682,1.55724,4509000030.0
2005-08-04 10:15:00,1.55726,1.55776,1.55704,1.55721,4085299995.0
2005-08-04 10:30:00,1.55721,1.55749,1.55645,1.55663,4237700001.0
2005-08-04 10:45:00,1.55664,1.55688,1.55641,1.55662,3410800016.0
2005-08-04 11:00:00,1.55682,1.55717,1.55595,1.55708,3715700007.0
2005-08-04 11:15:00,1.55696,1.5572,1.55652,1.55708,4272400016.0
2005-08-04 11:30:00,1.5571,1.55743,1.55674,1.55693,5504600021.0
2005-08-04 11:45:00,1.55692,1.55716,1.55669,1.55693,4662500014.0
2005-08-04 12:00:00,1.55698,1.55707,1.55658,1.55678,3931599992.0
2005-08-04 12:15:00,1.55697,1.55722,1.55666,1.55675,4434300006.0
2005-08-04 12:30:00,1.55692,1.55704,1.55616,1.55637,3069099995.0
2005-08-04 12:45:00,1.55649,1.55652,1.55579,1.55627,3512700021.0
2005-08-04 13:00:00,1.55608,1.55681,1.55594,1.55639,3861800009.0
2005-08-04 13:15:00,1.55632,1.55653,1.55594,1.55633,4939299997.0
2005-08-04 13:30:00,1.5563,1.55665,1.55591,1.55651,4447200026.0
2005-08-04 13:45:00,1.55647,1.557,1.55635,1.5569,4187100004.0
2005-08-04 14:00:00,1.55693,1.55707,1.55605,1.55705,3970199995.0
2005-08-04 14:15:00,1.5569,1.55733,1.5563,1.55711,4853800007.0
2005-08-04 14:30:00,1.55718,1.55723,1.55668,1.55705,4396700018.0
2005-08-04 14:45:00,1.55697,1.55723,1.55677,1.55703,3251200008.0
2005-08-04 15:00:00,1.55705,1.55779,1.55652,1.55758,4035400004.0
2005-08-04 15:15:00,1.55753,1.55775,1.55725,1.55739,4131300006.0
2005-08-04 15:30:00,1.55738,1.55769,1.55688,1.55747,3382700013.0
2005-08-04 15:45:00,1.55747,1.55809,1.55738,1.5579,4318400006.0
2005-08-04 16:00:00,1.55793,1.558,1.55734,1.55778,4215300011.0
2005-08-04 16:15:00,1.55765,1.55792,1.55722,1.5577,3454899998.0
2005-08-04 16:30:00,1.55729,1.55827,1.55719,1.55808,4011100015.0
2005-08-04 16:45:00,1.5581,1.55838,1.55791,1.55836,3918700006.0
2005-08-04 17:00:00,1.55826,1.55914,1.55812,1.55834,4596600003.0
2005-08-04 17:15:00,1.55832,1.55863,1.55752,1.55803,4580000016.0
2005-08-04 17:30:00,1.55748,1.55827,1.5572,1.55814,3466700020.0
2005-08-04 17:45:00,1.55797,1.55816,1.5577,1.55797,4087099991.0
2005-08-04 18:00:00,1.55793,1.5587,1.5572,1.5574,26990900071.0
2005-08-04 18:15:00,1.55738,1.5579,1.55681,1.55731,20242600076.0
2005-08-04 18:30:00,1.55725,1.5579,1.55725,1.55765,20843500022.0
2005-08-04 18:45:00,1.55765,1.55784,1.55677,1.55733,14270100021.0
2005-08-04 19:00:00,1.55738,1.55827,1.55729,1.55792,12372499985.0
2005-08-04 19:15:00,1.55792,1.55812,1.55706,1.55794,13218600026.0
2005-08-04 19:30:00,1.55815,1.55855,1.55786,1.55842,11879200041.0
2005-08-04 19:45:00,1.55848,1.55872,1.55828,1.55837,11292300025.0
2005-08-04 20:00:00,1.5585,1.55869,1.55738,1.5584,9195400037.0
2005-08-04 20:15:00,1.5584,1.55848,1.55741,1.55753,11234500056.0
2005-08-04 20:30:00,1.5579,1.5579,1.55662,1.55676,12773100022.0
2005-08-04 20:45:00,1.55676,1.5572,1.55651,1.5572,16959199949.0
2005-08-04 21:00:00,1.557,1.55725,1.55647,1.55725,12436599996.0
2005-08-04 21:15:00,1.55711,1.5575,1.55653,1.55708,14354700031.0
2005-08-04 21:30:00,1.55705,1.55725,1.55648,1.55712,10391100009.0
2005-08-04 21:45:00,1.55693,1.55773,1.55598,1.55752,11478299992.0
2005-08-04 22:00:00,1.55744,1.55768,1.55681,1.5575,6413300030.0
2005-08-04 22:15:00,1.55745,1.55758,1.55685,1.55737,6989100005.0
2005-08-04 22:30:00,1.55689,1.55781,1.55682,1.55778,8344300014.0
2005-08-04 22:45:00,1.5578,1.55792,1.55684,1.55687,5484499995.0
2005-08-04 23:00:00,1.55747,1.55772,1.5564,1.55724,4166400013.0
2005-08-04 23:15:00,1.55702,1.55766,1.55646,1.55653,3449900001.0
2005-08-04 23:30:00,1.55742,1.55754,1.55655,1.55721,2849700005.0
2005-08-04 23:45:00,1.55736,1.55752,1.55675,1.55728,3715800004.0
2005-08-05 00:00:00,1.55749,1.55786,1.55695,1.55702,3603600010.0
2005-08-05 00:15:00,1.55725,1.55755,1.557,1.55746,3103899993.0
2005-08-05 00:30:00,1.5576,1.55766,1.55692,1.5574,4011900020.0
2005-08-05 00:45:00,1.5574,1.55749,1.55688,1.55726,4011700019.0
2005-08-05 01:00:00,1.5573,1.55753,1.55691,1.55732,3980500011.0
2005-08-05 01:15:00,1.55735,1.55741,1.55653,1.55695,3846500004.0
2005-08-05 01:30:00,1.5568,1.5572,1.55647,1.5569,4092200008.0
2005-08-05 01:45:00,1.55668,1.55718,1.55638,1.55704,4583600013.0
2005-08-05 02:00:00,1.55697,1.55729,1.55631,1.55688,3987500018.0
2005-08-05 02:15:00,1.55733,1.55761,1.55662,1.55719,3533900012.0
2005-08-05 02:30:00,1.55683,1.55761,1.55683,1.55749,3357299984.0
2005-08-05 02:45:00,1.55744,1.55758,1.55703,1.55724,3662600009.0
2005-08-05 03:00:00,1.5573,1.55765,1.55663,1.55745,3706700008.0
2005-08-05 03:15:00,1.5575,1.55768,1.55698,1.55761,2719500024.0
2005-08-05 03:30:00,1.55715,1.55765,1.5569,1.55753,3897800009.0
2005-08-05 03:45:00,1.55707,1.55766,1.55702,1.5576,3597499995.0
2005-08-05 04:00:00,1.55765,1.55771,1.55673,1.55678,4429300016.0
2005-08-05 04:15:00,1.55737,1.55768,1.55659,1.5575,3415500015.0
2005-08-05 04:30:00,1.55729,1.55765,1.55699,1.55759,3344000016.0
2005-08-05 04:45:00,1.55734,1.55762,1.55695,1.55738,3758900001.0
2005-08-05 05:00:00,1.55718,1.55777,1.55678,1.55749,3552400007.0
2005-08-05 05:15:00,1.55735,1.55815,1.55728,1.55757,3254800000.0
2005-08-05 05:30:00,1.55762,1.55781,1.55731,1.55749,3964100001.0
2005-08-05 05:45:00,1.55769,1.55777,1.55703,1.55748,4578800000.0
2005-08-05 06:00:00,1.55747,1.55816,1.55733,1.55806,4263200015.0
2005-08-05 06:15:00,1.55794,1.55825,1.55734,1.55783,3860500010.0
2005-08-05 06:30:00,1.55785,1.55803,1.55737,1.55754,4341100024.0
2005-08-05 06:45:00,1.55767,1.55788,1.55671,1.55765,4023100014.0
2005-08-05 07:00:00,1.55769,1.55804,1.55688,1.55751,4030900004.0
2005-08-05 07:15:00,1.5576,1.5578,1.5574,1.55758,4052600015.0
2005-08-05 07:30:00,1.55763,1.55778,1.55698,1.55737,3308000019.0
2005-08-05 07:45:00,1.55755,1.55768,1.55681,1.55713,3651900006.0
2005-08-05 08:00:00,1.55712,1.55781,1.55681,1.55753,3573299991.0
2005-08-05 08:15:00,1.55771,1.55778,1.55723,1.5576,2945600007.0
2005-08-05 08:30:00,1.55752,1.55777,1.55682,1.55752,3086500024.0
2005-08-05 08:45:00,1.55777,1.55807,1.55707,1.55768,2835099997.0
2005-08-05 09:00:00,1.55769,1.55827,1.55744,1.55812,3513900004.0
2005-08-05 09:15:00,1.55812,1.55841,1.55777,1.55794,3433300018.0
2005-08-05 09:30:00,1.55828,1.55868,1.55798,1.55813,3588599997.0
2005-08-05 09:45:00,1.55816,1.55855,1.55806,1.55835,3450699991.0
2005-08-05 10:00:00,1.55843,1.55893,1.55827,1.55887,4682200004.0
2005-08-05 10:15:00,1.55881,1.55882,1.55829,1.55858,4140200017.0
2005-08-05 10:30:00,1.55849,1.55896,1.558,1.55876,4801799994.0
2005-08-05 10:45:00,1.55874,1.55893,1.558,1.55878,4572600021.0
2005-08-05 11:00:00,1.55881,1.55899,1.55853,1.55895,3059499999.0
2005-08-05 11:15:00,1.5589,1.55911,1.55808,1.55888,4903900010.0
2005-08-05 11:30:00,1.55885,1.55897,1.55819,1.55876,4402300004.0
2005-08-05 11:45:00,1.5589,1.55907,1.5583,1.55882,4406900008.0
2005-08-05 12:00:00,1.55888,1.55921,1.55868,1.55888,4428800015.0
2005-08-05 12:15:00,1.55917,1.55947,1.55874,1.55922,3692699994.0
2005-08-05 12:30:00,1.5592,1.55933,1.5583,1.55884,3978700008.0
2005-08-05 12:45:00,1.55885,1.55933,1.55816,1.55869,3972400015.0
2005-08-05 13:00:00,1.55864,1.55924,1.55842,1.5589,3963700005.0
2005-08-05 13:15:00,1.55886,1.55901,1.55825,1.55883,4212000014.0
2005-08-05 13:30:00,1.5588,1.55886,1.55805,1.55828,3440199998.0
2005-08-05 13:45:00,1.55825,1.5589,1.5582,1.55887,3952500016.0
2005-08-05 14:00:00,1.5589,1.55923,1.55859,1.55892,4236200009.0
2005-08-05 14:15:00,1.55907,1.55958,1.55892,1.55917,4025300011.0
2005-08-05 14:30:00,1.55908,1.55982,1.55865,1.55921,5199499999.0
2005-08-05 14:45:00,1.55937,1.55937,1.55864,1.55885,4292200012.0
2005-08-05 15:00:00,1.55896,1.55958,1.55863,1.55942,3969799994.0
2005-08-05 15:15:00,1.55967,1.56,1.55935,1.55963,4080600017.0
2005-08-05 15:30:00,1.5596,1.56113,1.55929,1.56098,4198600005.0
2005-08-05 15:45:00,1.56093,1.56216,1.56093,1.56152,4076800014.0
2005-08-05 16:00:00,1.56151,1.56197,1.5612,1.56166,4162899992.0
2005-08-05 16:15:00,1.56136,1.56176,1.56114,1.56157,4030700022.0
2005-08-05 16:30:00,1.5614,1.56185,1.5612,1.56148,3431499998.0
2005-08-05 16:45:00,1.56146,1.56159,1.56069,1.56135,4398200001.0
2005-08-05 17:00:00,1.5613,1.56221,1.56115,1.56188,4025400012.0
2005-08-05 17:15:00,1.5619,1.5619,1.56105,1.56105,3617700018.0
2005-08-05 17:30:00,1.56102,1.56127,1.56061,1.56095,4067299991.0
2005-08-05 17:45:00,1.56051,1.56116,1.56028,1.56077,3802100001.0
2005-08-05 18:00:00,1.56064,1.561,1.56034,1.5604,17964400066.0
2005-08-05 18:15:00,1.56036,1.56082,1.56025,1.56068,17682100039.0
2005-08-05 18:30:00,1.56054,1.561,1.56004,1.56051,21852800004.0
2005-08-05 18:45:00,1.56063,1.56075,1.56021,1.56051,13850000042.0
2005-08-05 19:00:00,1.56038,1.56078,1.55946,1.56031,13808800029.0
2005-08-05 19:15:00,1.56035,1.56065,1.55972,1.56027,11940499989.0
2005-08-05 19:30:00,1.56065,1.5607,1.55972,1.56,11213300020.0
2005-08-05 19:45:00,1.55958,1.56055,1.55955,1.5603,11366500028.0
2005-08-05 20:00:00,1.55981,1.56056,1.55958,1.56028,8746900001.0
2005-08-05 20:15:00,1.56029,1.56049,1.55945,1.55964,12167100019.0
2005-08-05 20:30:00,1.55992,1.56058,1.5593,1.55973,12146800056.0
2005-08-05 20:45:00,1.55992,1.56005,1.55954,1.5598,16379300008.0
2005-08-05 21:00:00,1.5598,1.55997,1.5588,1.55966,12796100003.0
2005-08-05 21:15:00,1.5593,1.56,1.55905,1.55968,14467900011.0
2005-08-05 21:30:00,1.55955,1.5597,1.55907,1.5593,8965900022.0
2005-08-05 21:45:00,1.55925,1.55945,1.55868,1.5592,11403100018.0
2005-08-05 22:00:00,1.55917,1.5595,1.55902,1.55914,7088700008.0
2005-08-05 22:15:00,1.55913,1.55954,1.5589,1.55928,6852800013.0
2005-08-05 22:30:00,1.55921,1.55968,1.55866,1.5595,8633999991.0
2005-08-05 22:45:00,1.55917,1.55975,1.55853,1.5591,5721500022.0
2005-08-07 23:00:00,1.55945,1.55979,1.55841,1.55904,5767500008.0
2005-08-07 23:15:00,1.55918,1.56016,1.5583,1.55975,5617800020.0
2005-08-07 23:30:00,1.55958,1.56045,1.55912,1.5598,5935699998.0
2005-08-07 23:45:00,1.55994,1.56067,1.55936,1.55987,5583600016.0
2005-08-08 00:00:00,1.55965,1.56057,1.55935,1.55994,5354400023.0
2005-08-08 00:15:00,1.56016,1.56054,1.55946,1.5599,6310200000.0
2005-08-08 00:30:00,1.55983,1.56029,1.55951,1.55982,5098600022.0
2005-08-08 00:45:00,1.55983,1.56074,1.55923,1.55939,6529999979.0
2005-08-08 01:00:00,1.55968,1.56021,1.5592,1.55985,6014300012.0
2005-08-08 01:15:00,1.55988,1.56011,1.55918,1.55972,5387300009.0
2005-08-08 01:30:00,1.55976,1.56008,1.55928,1.55973,5816000006.0
2005-08-08 01:45:00,1.55974,1.5604,1.55942,1.56012,5383300026.0
2005-08-08 02:00:00,1.56011,1.56048,1.55967,1.5599,4208300003.0
2005-08-08 02:15:00,1.55996,1.56072,1.55981,1.56026,3781600002.0
2005-08-08 02:30:00,1.56019,1.56081,1.55988,1.56015,3149800019.0
2005-08-08 02:45:00,1.56002,1.5603,1.55974,1.5601,3340300008.0
2005-08-08 03:00:00,1.56,1.56031,1.55972,1.56007,3401099993.0
2005-08-08 03:15:00,1.55986,1.56017,1.55969,1.55982,3073200003.0
2005-08-08 03:30:00,1.55961,1.55995,1.55939,1.55949,4108800002.0
2005-08-08 03:45:00,1.55967,1.55973,1.5591,1.55956,3545900012.0
2005-08-08 04:00:00,1.55963,1.56005,1.55937,1.5598,3597299988.0
2005-08-08 04:15:00,1.55989,1.56043,1.55954,1.55967,3272500006.0
2005-08-08 04:30:00,1.55979,1.56008,1.55943,1.5599,3407900023.0
2005-08-08 04:45:00,1.55973,1.56021,1.55963,1.55972,3083300001.0
2005-08-08 05:00:00,1.55988,1.5601,1.55955,1.5598,3840799994.0
2005-08-08 05:15:00,1.55965,1.56057,1.5595,1.56027,2795000008.0
2005-08-08 05:30:00,1.5602,1.56051,1.55956,1.55983,3953900028.0
2005-08-08 05:45:00,1.55993,1.56025,1.55958,1.5598,4231900002.0
2005-08-08 06:00:00,1.55972,1.56046,1.55954,1.5601,4340200018.0
2005-08-08 06:15:00,1.5602,1.56074,1.55984,1.56042,4325800009.0
2005-08-08 06:30:00,1.56015,1.56035,1.55974,1.56002,3377600011.0
2005-08-08 06:45:00,1.56013,1.56055,1.55985,1.56032,3773100012.0
2005-08-08 07:00:00,1.56024,1.56057,1.55975,1.56025,4234200003.0
2005-08-08 07:15:00,1.56023,1.56088,1.55972,1.56015,3827700001.0
2005-08-08 07:30:00,1.56,1.56031,1.55976,1.5602,3974900017.0
2005-08-08 07:45:00,1.56025,1.56052,1.55999,1.5604,2987599989.0
2005-08-08 08:00:00,1.56038,1.56082,1.56001,1.56035,3414199998.0
2005-08-08 08:15:00,1.56038,1.5606,1.5599,1.56019,3540600012.0
2005-08-08 08:30:00,1.56002,1.56048,1.55992,1.56033,3805499996.0
2005-08-08 08:45:00,1.5605,1.56122,1.55998,1.5609,3651500006.0
2005-08-08 09:00:00,1.56095,1.56119,1.55996,1.56037,3614799997.0
2005-08-08 09:15:00,1.5604,1.56078,1.56015,1.5606,3969500015.0
2005-08-08 09:30:00,1.56072,1.56102,1.56016,1.56098,3623900006.0
2005-08-08 09:45:00,1.56114,1.56118,1.55985,1.56006,4115400005.0
2005-08-08 10:00:00,1.56004,1.56057,1.55992,1.56017,4764700031.0
2005-08-08 10:15:00,1.56016,1.56073,1.56004,1.56061,3739699995.0
2005-08-08 10:30:00,1.56041,1.56073,1.55997,1.56036,4812300031.0
2005-08-08 10:45:00,1.56038,1.56043,1.55954,1.56012,3976500001.0
2005-08-08 11:00:00,1.56019,1.56042,1.5594,1.55977,4035699999.0
2005-08-08 11:15:00,1.55964,1.56005,1.55921,1.55997,4044000019.0
2005-08-08 11:30:00,1.55987,1.56015,1.55967,1.55974,4737800026.0
2005-08-08 11:45:00,1.5599,1.56043,1.5594,1.56031,4694500018.0
2005-08-08 12:00:00,1.56032,1.56052,1.5598,1.56028,3949000021.0
2005-08-08 12:15:00,1.56045,1.56053,1.55927,1.56011,3961200020.0
2005-08-08 12:30:00,1.56019,1.56049,1.55941,1.56027,3895800004.0
2005-08-08 12:45:00,1.56017,1.56035,1.5593,1.55939,4188000017.0
2005-08-08 13:00:00,1.55958,1.55995,1.5594,1.55959,3472900010.0
2005-08-08 13:15:00,1.55945,1.55985,1.55902,1.55973,4046199992.0
2005-08-08 13:30:00,1.55987,1.55995,1.5594,1.55971,3684700019.0
2005-08-08 13:45:00,1.55951,1.55979,1.5592,1.55923,4082800017.0
2005-08-08 14:00:00,1.55916,1.55972,1.55904,1.55927,4130200000.0
2005-08-08 14:15:00,1.55911,1.55938,1.55878,1.55928,4805400012.0
2005-08-08 14:30:00,1.55935,1.55937,1.55871,1.559,4510500020.0
2005-08-08 14:45:00,1.55914,1.55939,1.55868,1.5588,3399099983.0
2005-08-08 15:00:00,1.55934,1.55944,1.5587,1.55913,4021999997.0
2005-08-08 15:15:00,1.5591,1.55935,1.55883,1.55885,3387600018.0
2005-08-08 15:30:00,1.55895,1.55925,1.55876,1.55915,3189600009.0
2005-08-08 15:45:00,1.5591,1.55917,1.55861,1.5587,4112000014.0
2005-08-08 16:00:00,1.55862,1.55892,1.55803,1.55875,3948800006.0
2005-08-08 16:15:00,1.55855,1.55886,1.55835,1.5587,3539000019.0
2005-08-08 16:30:00,1.5585,1.55881,1.55832,1.55865,3693400015.0
2005-08-08 16:45:00,1.55856,1.55879,1.55834,1.55862,3967100026.0
2005-08-08 17:00:00,1.55862,1.55875,1.5583,1.55852,3737800003.0
2005-08-08 17:15:00,1.55855,1.55865,1.55769,1.55826,3997599987.0
2005-08-08 17:30:00,1.55808,1.55838,1.55784,1.55828,3856400007.0
2005-08-08 17:45:00,1.55819,1.55832,1.55761,1.55831,3344200012.0
2005-08-08 18:00:00,1.55817,1.5587,1.55767,1.55817,17870400036.0
2005-08-08 18:15:00,1.5581,1.5583,1.55767,1.55788,19951800041.0
2005-08-08 18:30:00,1.55773,1.55804,1.55698,1.55724,17886100013.0
2005-08-08 18:45:00,1.55713,1.55731,1.55637,1.5572,14311400038.0
2005-08-08 19:00:00,1.55708,1.55753,1.55684,1.55745,13075300043.0
2005-08-08 19:15:00,1.55754,1.55782,1.55678,1.55724,12741800041.0
2005-08-08 19:30:00,1.5576,1.5576,1.55674,1.5574,13271100030.0
2005-08-08 19:45:00,1.55704,1.55745,1.55663,1.55726,10744999999.0
2005-08-08 20:00:00,1.55735,1.55745,1.55664,1.5573,8807800010.0
2005-08-08 20:15:00,1.55721,1.5575,1.55665,1.55723,13012600003.0
2005-08-08 20:30:00,1.5574,1.55748,1.55679,1.55732,11409000060.0
2005-08-08 20:45:00,1.55735,1.55745,1.55677,1.5572,14453100053.0
2005-08-08 21:00:00,1.557,1.5572,1.55638,1.55687,11179700023.0
2005-08-08 21:15:00,1.55669,1.55715,1.55642,1.55691,11546500023.0
2005-08-08 21:30:00,1.55687,1.55723,1.55599,1.55672,10489399986.0
2005-08-08 21:45:00,1.55678,1.55733,1.55643,1.5572,12223700046.0
2005-08-08 22:00:00,1.5571,1.55736,1.55685,1.5572,7102700011.0
2005-08-08 22:15:00,1.55703,1.55747,1.55659,1.55742,7505400048.0
2005-08-08 22:30:00,1.55721,1.55756,1.55675,1.5573,7537799998.0
2005-08-08 22:45:00,1.5574,1.5574,1.55653,1.55696,5750500017.0
2005-08-08 23:00:00,1.55717,1.55769,1.55643,1.55718,5382300013.0
2005-08-08 23:15:00,1.55715,1.55755,1.55669,1.55745,3377200007.0
2005-08-08 23:30:00,1.55745,1.55758,1.5567,1.55716,4540800016.0
2005-08-08 23:45:00,1.55707,1.55734,1.55638,1.55703,3935500022.0
2005-08-09 00:00:00,1.55722,1.55766,1.55653,1.55742,4494300019.0
2005-08-09 00:15:00,1.55734,1.5583,1.55682,1.5582,4078000008.0
2005-08-09 00:30:00,1.55822,1.55822,1.55688,1.55764,4115600008.0
2005-08-09 00:45:00,1.55757,1.55813,1.55679,1.55776,4673599995.0
2005-08-09 01:00:00,1.55753,1.55795,1.55658,1.55695,4270600005.0
2005-08-09 01:15:00,1.55692,1.55701,1.5561,1.55635,3726400012.0
2005-08-09 01:30:00,1.5563,1.5565,1.55575,1.55635,3029199993.0
2005-08-09 01:45:00,1.55637,1.55652,1.55558,1.55616,4406900023.0
2005-08-09 02:00:00,1.55628,1.55678,1.556,1.55658,3803600020.0
2005-08-09 02:15:00,1.5565,1.55668,1.55604,1.55626,3193800004.0
2005-08-09 02:30:00,1.55588,1.55675,1.55588,1.55668,3708000004.0
2005-08-09 02:45:00,1.55644,1.55707,1.55604,1.55675,4187699995.0
2005-08-09 03:00:00,1.55703,1.55793,1.55633,1.55719,3566600008.0
2005-08-09 03:15:00,1.55717,1.55737,1.55665,1.55683,3523800006.0
2005-08-09 03:30:00,1.55691,1.55743,1.55662,1.55685,4214300018.0
2005-08-09 03:45:00,1.55685,1.55725,1.5561,1.55684,3812500001.0
2005-08-09 04:00:00,1.55678,1.55721,1.55622,1.55671,4469600012.0
2005-08-09 04:15:00,1.55652,1.55717,1.55636,1.55665,4977700011.0
2005-08-09 04:30:00,1.55652,1.55678,1.55608,1.5567,3437099998.0
2005-08-09 04:45:00,1.5565,1.55694,1.55597,1.55644,3322800000.0
2005-08-09 05:00:00,1.55649,1.55665,1.55608,1.5564,3583199989.0
2005-08-09 05:15:00,1.55626,1.55639,1.55549,1.55619,3353300008.0
2005-08-09 05:30:00,1.55532,1.55644,1.55521,1.55609,3651800006.0
2005-08-09 05:45:00,1.55616,1.55666,1.55551,1.55633,4572500004.0
2005-08-09 06:00:00,1.55653,1.55688,1.55625,1.55643,4117600014.0
2005-08-09 06:15:00,1.55652,1.55687,1.55585,1.55618,4697299998.0
2005-08-09 06:30:00,1.55616,1.55678,1.55561,1.55634,4110300020.0
2005-08-09 06:45:00,1.55633,1.55687,1.55593,1.55637,3853300018.0
2005-08-09 07:00:00,1.55642,1.55706,1.5561,1.55705,4557900004.0
2005-08-09 07:15:00,1.55699,1.55745,1.55647,1.55696,4294400002.0
2005-08-09 07:30:00,1.55693,1.5576,1.55643,1.55732,3722499998.0
2005-08-09 07:45:00,1.55742,1.55769,1.55657,1.5573,4726400008.0
2005-08-09 08:00:00,1.55738,1.55762,1.55706,1.55731,3957400008.0
2005-08-09 08:15:00,1.55724,1.55753,1.55688,1.55706,3157000014.0
2005-08-09 08:30:00,1.55717,1.55745,1.55666,1.55688,4559100002.0
2005-08-09 08:45:00,1.55669,1.55693,1.55622,1.55661,3846300014.0
2005-08-09 09:00:00,1.55656,1.55696,1.55601,1.55608,3113200017.0
2005-08-09 09:15:00,1.55615,1.55644,1.55593,1.55632,3144400011.0
2005-08-09 09:30:00,1.55647,1.55653,1.55598,1.556,3873299987.0
2005-08-09 09:45:00,1.55624,1.55643,1.55545,1.55596,4312200012.0
2005-08-09 10:00:00,1.55608,1.55639,1.55566,1.55633,4445200003.0
2005-08-09 10:15:00,1.55625,1.55646,1.55552,1.55606,3855800001.0
2005-08-09 10:30:00,1.55613,1.55651,1.55575,1.55611,3479899997.0
2005-08-09 10:45:00,1.55615,1.55671,1.55596,1.55665,3795899998.0
2005-08-09 11:00:00,1.55651,1.55669,1.55591,1.55624,3842200009.0
2005-08-09 11:15:00,1.5563,1.55635,1.55574,1.55577,4266999998.0
2005-08-09 11:30:00,1.5559,1.55603,1.55554,1.55576,4820199995.0
2005-08-09 11:45:00,1.55591,1.55624,1.55538,1.55597,4560799998.0
2005-08-09 12:00:00,1.55597,1.55607,1.55559,1.5559,4243800001.0
2005-08-09 12:15:00,1.55598,1.55615,1.55553,1.55575,3789000017.0
2005-08-09 12:30:00,1.55566,1.55604,1.55524,1.55597,3666900015.0
2005-08-09 12:45:00,1.55548,1.55601,1.5553,1.55562,3917299989.0
2005-08-09 13:00:00,1.55574,1.55593,1.55536,1.55578,3481400015.0
2005-08-09 13:15:00,1.5558,1.55598,1.55499,1.55574,3988600002.0
2005-08-09 13:30:00,1.55568,1.55612,1.55525,1.55608,3419400012.0
2005-08-09 13:45:00,1.55608,1.55632,1.55574,1.55606,4060000001.0
2005-08-09 14:00:00,1.55608,1.55619,1.55562,1.55579,4203899995.0
2005-08-09 14:15:00,1.55575,1.55605,1.55555,1.55599,4278600002.0
2005-08-09 14:30:00,1.55601,1.55614,1.55551,1.55579,4454100014.0
2005-08-09 14:45:00,1.55594,1.55684,1.55581,1.55654,3743100007.0
2005-08-09 15:00:00,1.55667,1.55703,1.55636,1.55679,3735000007.0
2005-08-09 15:15:00,1.55692,1.55726,1.55661,1.5571,3423700006.0
2005-08-09 15:30:00,1.557,1.55739,1.55652,1.55704,3933100008.0
2005-08-09 15:45:00,1.55698,1.55732,1.55674,1.55709,4034700011.0
2005-08-09 16:00:00,1.55721,1.5573,1.55629,1.55713,4586000010.0
2005-08-09 16:15:00,1.55676,1.55737,1.55676,1.55732,3968299999.0
2005-08-09 16:30:00,1.55703,1.55742,1.55677,1.55736,2995700017.0
2005-08-09 16:45:00,1.5573,1.55735,1.55693,1.55718,3916300008.0
2005-08-09 17:00:00,1.55703,1.55722,1.55635,1.55695,4357700011.0
2005-08-09 17:15:00,1.55709,1.55737,1.55692,1.55727,3285300003.0
2005-08-09 17:30:00,1.55706,1.5576,1.55641,1.55748,3877300005.0
2005-08-09 17:45:00,1.55734,1.5577,1.55643,1.5577,3814500007.0
2005-08-09 18:00:00,1.55766,1.5577,1.55712,1.5576,19337900043.0
2005-08-09 18:15:00,1.5575,1.55773,1.5573,1.5575,15588700012.0
2005-08-09 18:30:00,1.55757,1.55774,1.5573,1.55755,18930800007.0
2005-08-09 18:45:00,1.55757,1.55789,1.55717,1.55747,13901900040.0
2005-08-09 19:00:00,1.55748,1.55763,1.55661,1.55753,12599500026.0
2005-08-09 19:15:00,1.55753,1.55777,1.55708,1.55763,13307200025.0
2005-08-09 19:30:00,1.55767,1.55775,1.55729,1.55749,11730800027.0
2005-08-09 19:45:00,1.5576,1.55783,1.55715,1.55755,10864300003.0
2005-08-09 20:00:00,1.55768,1.55775,1.55696,1.55754,9175200009.0
2005-08-09 20:15:00,1.55755,1.55796,1.55698,1.55757,12958399995.0
2005-08-09 20:30:00,1.5579,1.5579,1.55671,1.55741,11632400038.0
2005-08-09 20:45:00,1.55742,1.55763,1.55707,1.5574,16352900017.0
2005-08-09 21:00:00,1.5572,1.55754,1.55675,1.55738,12497000027.0
2005-08-09 21:15:00,1.55738,1.5577,1.55701,1.55748,13089000001.0
2005-08-09 21:30:00,1.55757,1.55779,1.55705,1.5575,11358900032.0
2005-08-09 21:45:00,1.55744,1.55768,1.55723,1.5575,12589700011.0
2005-08-09 22:00:00,1.5574,1.55772,1.55719,1.5576,7138400020.0
2005-08-09 22:15:00,1.55695,1.5578,1.55695,1.55748,6624600007.0
2005-08-09 22:30:00,1.55741,1.55785,1.55695,1.55762,8664199999.0
2005-08-09 22:45:00,1.55763,1.55776,1.55717,1.5575,5159500014.0
2005-08-09 23:00:00,1.55702,1.55784,1.55691,1.55743,5076900023.0
2005-08-09 23:15:00,1.55767,1.55806,1.55734,1.55774,3818900006.0
2005-08-09 23:30:00,1.55805,1.55806,1.55747,1.55792,3571500010.0
2005-08-09 23:45:00,1.55788,1.55803,1.55723,1.55759,4157299993.0
2005-08-10 00:00:00,1.55775,1.55819,1.55741,1.5578,4551400007.0
2005-08-10 00:15:00,1.55782,1.55822,1.55748,1.55774,4099300010.0
2005-08-10 00:30:00,1.55781,1.55813,1.55744,1.55767,3573900014.0
2005-08-10 00:45:00,1.5578,1.55813,1.55746,1.55774,3694499991.0
2005-08-10 01:00:00,1.55758,1.55798,1.55732,1.55766,3969000010.0
2005-08-10 01:15:00,1.55763,1.55796,1.55699,1.55741,3421900001.0
2005-08-10 01:30:00,1.55749,1.55765,1.55701,1.55741,2536400002.0
2005-08-10 01:45:00,1.55733,1.55796,1.5571,1.55762,3952000001.0
2005-08-10 02:00:00,1.5576,1.55802,1.55719,1.55755,3527099996.0
2005-08-10 02:15:00,1.55739,1.55792,1.557,1.55775,3842200012.0
2005-08-10 02:30:00,1.55745,1.55795,1.55699,1.55777,3750900012.0
2005-08-10 02:45:00,1.55753,1.55768,1.55702,1.55743,3413699998.0
2005-08-10 03:00:00,1.55735,1.55764,1.55687,1.55743,3336499994.0
2005-08-10 03:15:00,1.55732,1.5575,1.55698,1.55736,3682800008.0
2005-08-10 03:30:00,1.55737,1.55767,1.55677,1.55755,3693500010.0
2005-08-10 03:45:00,1.55732,1.55771,1.55692,1.55728,4100500003.0
2005-08-10 04:00:00,1.55676,1.55765,1.55676,1.55744,3286700030.0
2005-08-10 04:15:00,1.55749,1.55768,1.55699,1.55712,3803099992.0
2005-08-10 04:30:00,1.55707,1.55777,1.55697,1.55763,3405200003.0
2005-08-10 04:45:00,1.55761,1.55798,1.55706,1.55778,3360400005.0
2005-08-10 05:00:00,1.5577,1.55795,1.5571,1.5575,4244400013.0
2005-08-10 05:15:00,1.5574,1.55785,1.55717,1.5574,3595700003.0
2005-08-10 05:30:00,1.55772,1.55783,1.55697,1.55753,3543399994.0
2005-08-10 05:45:00,1.5577,1.55778,1.55719,1.5575,4241100002.0
2005-08-10 06:00:00,1.55707,1.5577,1.55696,1.5575,4680400000.0
2005-08-10 06:15:00,1.55763,1.55765,1.557,1.55743,3534500004.0
2005-08-10 06:30:00,1.5574,1.55767,1.55681,1.5575,3769799996.0
2005-08-10 06:45:00,1.55752,1.55765,1.55659,1.55715,3247700012.0
2005-08-10 07:00:00,1.55708,1.55777,1.5567,1.55741,3395200003.0
2005-08-10 07:15:00,1.55742,1.55757,1.55702,1.55725,3805799978.0
2005-08-10 07:30:00,1.5574,1.55752,1.55672,1.55684,3906700007.0
2005-08-10 07:45:00,1.5569,1.55758,1.55675,1.5573,4270500007.0
2005-08-10 08:00:00,1.55725,1.55772,1.5567,1.55755,4816500021.0
2005-08-10 08:15:00,1.55739,1.55784,1.55699,1.55772,3368300015.0
2005-08-10 08:30:00,1.55778,1.55807,1.55735,1.55743,3764800013.0
2005-08-10 08:45:00,1.55743,1.55754,1.55703,1.55718,4173400013.0
2005-08-10 09:00:00,1.55712,1.55726,1.55635,1.55687,3468200011.0
2005-08-10 09:15:00,1.55678,1.55699,1.55647,1.55682,3499500000.0
2005-08-10 09:30:00,1.55685,1.55715,1.55599,1.5563,3014100011.0
2005-08-10 09:45:00,1.55683,1.55685,1.55614,1.55647,3666500001.0
2005-08-10 10:00:00,1.55644,1.55662,1.55593,1.55645,4688000014.0
2005-08-10 10:15:00,1.5564,1.55677,1.55594,1.55632,3954600001.0
2005-08-10 10:30:00,1.55639,1.5566,1.5556,1.55611,3640900019.0
2005-08-10 10:45:00,1.55604,1.5564,1.55584,1.55609,3646300001.0
2005-08-10 11:00:00,1.55626,1.55641,1.55584,1.55627,3826699991.0
2005-08-10 11:15:00,1.55607,1.55622,1.55522,1.55537,4581100013.0
2005-08-10 11:30:00,1.55552,1.5557,1.55513,1.55539,4798499986.0
2005-08-10 11:45:00,1.55534,1.5556,1.55498,1.55529,4876300011.0
2005-08-10 12:00:00,1.5555,1.55616,1.55514,1.556,4553699994.0
2005-08-10 12:15:00,1.55603,1.55623,1.55542,1.55608,4355000010.0
2005-08-10 12:30:00,1.55606,1.55625,1.55536,1.55614,4331000021.0
2005-08-10 12:45:00,1.55616,1.5566,1.55591,1.55618,3515100010.0
2005-08-10 13:00:00,1.5562,1.55688,1.55615,1.55647,3712300015.0
2005-08-10 13:15:00,1.55652,1.55668,1.55582,1.55647,3916300011.0
2005-08-10 13:30:00,1.55648,1.5567,1.55581,1.55649,4299300018.0
2005-08-10 13:45:00,1.55653,1.55672,1.55595,1.55657,3866900019.0
2005-08-10 14:00:00,1.55665,1.55667,1.55618,1.5564,3893200005.0
2005-08-10 14:15:00,1.55656,1.5566,1.55582,1.55618,4195800010.0
2005-08-10 14:30:00,1.55618,1.55643,1.55592,1.55611,4635800030.0
2005-08-10 14:45:00,1.55617,1.55655,1.55574,1.55628,3430600005.0
2005-08-10 15:00:00,1.55645,1.55661,1.55608,1.55636,3894500005.0
2005-08-10 15:15:00,1.5564,1.55661,1.55584,1.55621,4393300022.0
2005-08-10 15:30:00,1.55616,1.55659,1.55594,1.55655,3822400014.0
2005-08-10 15:45:00,1.55643,1.55662,1.55576,1.55598,4020100010.0
2005-08-10 16:00:00,1.55585,1.55615,1.55556,1.55613,4440200021.0
2005-08-10 16:15:00,1.55591,1.55608,1.55523,1.55573,3840299988.0
2005-08-10 16:30:00,1.5556,1.55614,1.55536,1.55596,4038900017.0
2005-08-10 16:45:00,1.55604,1.55625,1.55561,1.55593,4427100010.0
2005-08-10 17:00:00,1.55585,1.55608,1.55538,1.55583,3653400010.0
2005-08-10 17:15:00,1.55583,1.55593,1.55499,1.55588,3801399989.0
2005-08-10 17:30:00,1.55575,1.55634,1.5556,1.55593,4463800001.0
2005-08-10 17:45:00,1.55574,1.55645,1.55554,1.55636,3998600007.0
2005-08-10 18:00:00,1.55647,1.5566,1.55594,1.5566,21566800059.0
2005-08-10 18:15:00,1.55623,1.557,1.55597,1.55631,13119800066.0
2005-08-10 18:30:00,1.55653,1.5568,1.55582,1.55622,19318400016.0
2005-08-10 18:45:00,1.55625,1.5566,1.55596,1.55643,13619200013.0
2005-08-10 19:00:00,1.55627,1.5567,1.55612,1.55617,13818400034.0
2005-08-10 19:15:00,1.55642,1.55655,1.55572,1.55592,12889200029.0
2005-08-10 19:30:00,1.5561,1.55654,1.55568,1.5561,12280600013.0
2005-08-10 19:45:00,1.55596,1.55633,1.55524,1.55559,11053000015.0
2005-08-10 20:00:00,1.55605,1.55638,1.55555,1.55589,9501200007.0
2005-08-10 20:15:00,1.5559,1.5562,1.55564,1.55577,13084200013.0
2005-08-10 20:30:00,1.5564,1.5564,1.55565,1.55576,14594300091.0
2005-08-10 20:45:00,1.55579,1.5566,1.55555,1.5562,17388200075.0
2005-08-10 21:00:00,1.556,1.55642,1.55547,1.55608,13280900062.0
2005-08-10 21:15:00,1.55603,1.5562,1.55559,1.5559,13610399994.0
2005-08-10 21:30:00,1.55587,1.55597,1.55546,1.55578,11091500035.0
2005-08-10 21:45:00,1.55565,1.55595,1.555,1.55559,11909300018.0
2005-08-10 22:00:00,1.55549,1.55611,1.55501,1.55607,7211600017.0
2005-08-10 22:15:00,1.55589,1.55618,1.55529,1.556,6589700020.0
2005-08-10 22:30:00,1.5559,1.55615,1.55555,1.55604,8067600016.0
2005-08-10 22:45:00,1.55562,1.55605,1.55538,1.55578,5417800019.0
2005-08-10 23:00:00,1.5553,1.55612,1.55496,1.55518,4309700018.0
2005-08-10 23:15:00,1.55535,1.55588,1.55494,1.55534,4447999998.0
2005-08-10 23:30:00,1.55572,1.55579,1.55508,1.55556,4147600007.0
2005-08-10 23:45:00,1.55531,1.5558,1.55504,1.55574,3676500002.0
2005-08-11 00:00:00,1.5556,1.55596,1.5552,1.55596,4079299999.0
2005-08-11 00:15:00,1.55597,1.55602,1.55532,1.5559,3525600018.0
2005-08-11 00:30:00,1.55588,1.55598,1.55525,1.5557,3789099997.0
2005-08-11 00:45:00,1.55542,1.55587,1.55514,1.55573,3728800012.0
2005-08-11 01:00:00,1.55575,1.55637,1.55539,1.5559,4218200025.0
2005-08-11 01:15:00,1.55596,1.55614,1.55508,1.55559,3362400003.0
2005-08-11 01:30:00,1.55555,1.55615,1.55547,1.55581,3684400002.0
2005-08-11 01:45:00,1.55554,1.55601,1.55546,1.55598,2835400003.0
2005-08-11 02:00:00,1.55597,1.55644,1.55559,1.55582,3852900000.0
2005-08-11 02:15:00,1.55561,1.55641,1.55549,1.5557,3879800013.0
2005-08-11 02:30:00,1.55552,1.55585,1.55497,1.55523,3937599997.0
2005-08-11 02:45:00,1.55546,1.55606,1.5553,1.55555,3281299996.0
2005-08-11 03:00:00,1.5555,1.55591,1.55535,1.55573,3739400000.0
2005-08-11 03:15:00,1.55565,1.55581,1.55507,1.55525,3969900004.0
2005-08-11 03:30:00,1.55542,1.55584,1.55514,1.55557,4513500003.0
2005-08-11 03:45:00,1.55556,1.55584,1.55488,1.55554,3551899996.0
2005-08-11 04:00:00,1.55555,1.55564,1.55488,1.5556,4263299997.0
2005-08-11 04:15:00,1.55557,1.55586,1.55524,1.55561,4212300023.0
2005-08-11 04:30:00,1.55543,1.5558,1.55503,1.55554,3474599996.0
2005-08-11 04:45:00,1.55536,1.55565,1.55483,1.55527,3470200011.0
2005-08-11 05:00:00,1.55542,1.55555,1.55491,1.5553,4522700011.0
2005-08-11 05:15:00,1.55547,1.5556,1.55501,1.55545,3182800017.0
2005-08-11 05:30:00,1.5554,1.55575,1.5549,1.55507,3142800010.0
2005-08-11 05:45:00,1.55511,1.55547,1.55441,1.55452,4917800010.0
2005-08-11 06:00:00,1.55453,1.55518,1.55431,1.55487,3802400013.0
2005-08-11 06:15:00,1.55498,1.55532,1.55474,1.55491,4444999996.0
2005-08-11 06:30:00,1.55481,1.55547,1.5547,1.55516,4056999983.0
2005-08-11 06:45:00,1.55522,1.55579,1.55486,1.55562,3923500009.0
2005-08-11 07:00:00,1.55553,1.55565,1.55484,1.55541,4395599997.0
2005-08-11 07:15:00,1.5555,1.55559,1.55492,1.55511,4003500020.0
2005-08-11 07:30:00,1.5554,1.55555,1.55479,1.55489,4081400014.0
2005-08-11 07:45:00,1.55517,1.55551,1.55472,1.55532,4859600007.0
2005-08-11 08:00:00,1.55518,1.55539,1.55435,1.55492,4134600005.0
2005-08-11 08:15:00,1.55504,1.55537,1.55437,1.55527,3306399994.0
2005-08-11 08:30:00,1.55512,1.55551,1.55501,1.55527,2621899999.0
2005-08-11 08:45:00,1.55542,1.55575,1.55507,1.55557,3747000016.0
2005-08-11 09:00:00,1.55556,1.55584,1.55493,1.55511,4085099998.0
2005-08-11 09:15:00,1.55518,1.55537,1.5543,1.55448,3412299997.0
2005-08-11 09:30:00,1.55456,1.55462,1.5537,1.55388,3788099989.0
2005-08-11 09:45:00,1.554,1.55416,1.55355,1.55389,4146800019.0
2005-08-11 10:00:00,1.55394,1.55415,1.55347,1.55394,4812099999.0
2005-08-11 10:15:00,1.55402,1.55406,1.55337,1.55363,3868000012.0
2005-08-11 10:30:00,1.55376,1.55386,1.55323,1.55352,4190700030.0
2005-08-11 10:45:00,1.55371,1.55411,1.55367,1.55382,4062100011.0
2005-08-11 11:00:00,1.55397,1.55406,1.55359,1.55371,3388899986.0
2005-08-11 11:15:00,1.5537,1.55392,1.55347,1.55367,3902200016.0
2005-08-11 11:30:00,1.55372,1.55402,1.55347,1.55356,4917900022.0
2005-08-11 11:45:00,1.55355,1.55375,1.55319,1.55341,5156800018.0
2005-08-11 12:00:00,1.5535,1.55373,1.55318,1.55358,4606100036.0
2005-08-11 12:15:00,1.55372,1.55381,1.55275,1.55336,4687800010.0
2005-08-11 12:30:00,1.55339,1.55363,1.55296,1.55349,3893200027.0
2005-08-11 12:45:00,1.55347,1.55364,1.5529,1.5534,3635200009.0
2005-08-11 13:00:00,1.55342,1.55362,1.55278,1.55342,3686400004.0
2005-08-11 13:15:00,1.5534,1.55365,1.55308,1.55336,4124100003.0
2005-08-11 13:30:00,1.55339,1.55355,1.55323,1.55339,3337800006.0
2005-08-11 13:45:00,1.55335,1.55361,1.55322,1.55348,4059400014.0
2005-08-11 14:00:00,1.55343,1.55395,1.55317,1.55349,4359600002.0
2005-08-11 14:15:00,1.55345,1.55379,1.55329,1.55355,4150199993.0
2005-08-11 14:30:00,1.55344,1.55354,1.5529,1.55305,4716900001.0
2005-08-11 14:45:00,1.55319,1.55329,1.5528,1.55298,3671999995.0
2005-08-11 15:00:00,1.55317,1.55324,1.55232,1.55271,3803000017.0
2005-08-11 15:15:00,1.55256,1.55323,1.55252,1.55287,3899300006.0
2005-08-11 15:30:00,1.55303,1.55323,1.55249,1.55296,3504700009.0
2005-08-11 15:45:00,1.55295,1.55313,1.55183,1.55224,4233000002.0
2005-08-11 16:00:00,1.55241,1.55325,1.5523,1.55306,4125500012.0
2005-08-11 16:15:00,1.55271,1.55327,1.5527,1.5531,4259800011.0
2005-08-11 16:30:00,1.55279,1.55346,1.55279,1.55338,4025200018.0
2005-08-11 16:45:00,1.5533,1.55357,1.55311,1.55347,4110400010.0
2005-08-11 17:00:00,1.5535,1.55364,1.55294,1.55327,4325000019.0
2005-08-11 17:15:00,1.55337,1.55377,1.55303,1.5531,3426999995.0
2005-08-11 17:30:00,1.55303,1.5531,1.55213,1.55237,3924700015.0
2005-08-11 17:45:00,1.55236,1.55254,1.55179,1.5522,3770600011.0
2005-08-11 18:00:00,1.55247,1.5526,1.55218,1.5526,23722299956.0
2005-08-11 18:15:00,1.55252,1.5528,1.55193,1.55234,20654700054.0
2005-08-11 18:30:00,1.55224,1.5526,1.55186,1.5519,21414399995.0
2005-08-11 18:45:00,1.55189,1.55249,1.55163,1.55238,14848400020.0
2005-08-11 19:00:00,1.55228,1.55243,1.55184,1.55218,12727600043.0
2005-08-11 19:15:00,1.55224,1.55265,1.55186,1.55186,12482899985.0
2005-08-11 19:30:00,1.5524,1.55241,1.55154,1.55199,12658900014.0
2005-08-11 19:45:00,1.55197,1.55198,1.55102,1.5519,11014800022.0
2005-08-11 20:00:00,1.55195,1.55205,1.55107,1.55158,9231500046.0
2005-08-11 20:15:00,1.55168,1.55188,1.55129,1.55131,12890699998.0
2005-08-11 20:30:00,1.5518,1.55252,1.55071,1.55237,15692400057.0
2005-08-11 20:45:00,1.55265,1.5528,1.55224,1.5524,16348900037.0
2005-08-11 21:00:00,1.5526,1.5526,1.55218,1.55241,12439400005.0
2005-08-11 21:15:00,1.55245,1.55271,1.55199,1.55199,12790599978.0
2005-08-11 21:30:00,1.55247,1.55277,1.55206,1.55256,11710800051.0
2005-08-11 21:45:00,1.55236,1.5528,1.55177,1.55226,11891200052.0
2005-08-11 22:00:00,1.5524,1.55298,1.55217,1.55286,6914700022.0
2005-08-11 22:15:00,1.55277,1.5531,1.55239,1.55265,6763800018.0
2005-08-11 22:30:00,1.55251,1.55318,1.5525,1.553,7978100017.0
2005-08-11 22:45:00,1.55286,1.5532,1.55225,1.55261,5735800009.0
2005-08-11 23:00:00,1.55238,1.55316,1.55038,1.55256,4514900005.0
2005-08-11 23:15:00,1.5528,1.5534,1.55241,1.55333,2886900022.0
2005-08-11 23:30:00,1.55327,1.5535,1.55083,1.55313,4496100012.0
2005-08-11 23:45:00,1.55309,1.55345,1.55275,1.55323,3930900015.0
2005-08-12 00:00:00,1.55323,1.55333,1.5524,1.5528,3156200001.0
2005-08-12 00:15:00,1.55289,1.55314,1.55244,1.55277,3781800006.0
2005-08-12 00:30:00,1.55279,1.55305,1.55222,1.55259,3569899991.0
2005-08-12 00:45:00,1.5527,1.55296,1.55208,1.55256,3599500014.0
2005-08-12 01:00:00,1.55266,1.55297,1.55195,1.55225,4205900018.0
2005-08-12 01:15:00,1.55228,1.55255,1.55185,1.55221,3688599997.0
2005-08-12 01:30:00,1.5523,1.55267,1.552,1.55245,4018200009.0
2005-08-12 01:45:00,1.5524,1.55301,1.55212,1.55231,3768900023.0
2005-08-12 02:00:00,1.55226,1.55274,1.55211,1.55253,4532800006.0
2005-08-12 02:15:00,1.55228,1.5526,1.55172,1.55251,3438500000.0
2005-08-12 02:30:00,1.55229,1.55309,1.55208,1.55255,4159400008.0
2005-08-12 02:45:00,1.55242,1.55277,1.55221,1.55272,2832700000.0
2005-08-12 03:00:00,1.5527,1.5528,1.55216,1.5524,2999800004.0
2005-08-12 03:15:00,1.55226,1.55266,1.55211,1.55246,2803800014.0
2005-08-12 03:30:00,1.55227,1.55265,1.55206,1.55222,3980800001.0
2005-08-12 03:45:00,1.55262,1.55262,1.55175,1.55258,3840500017.0
2005-08-12 04:00:00,1.55258,1.55265,1.55186,1.55225,3872700008.0
2005-08-12 04:15:00,1.55244,1.55265,1.55214,1.55242,3511599991.0
2005-08-12 04:30:00,1.55253,1.55273,1.55204,1.55253,3788100009.0
2005-08-12 04:45:00,1.55237,1.55294,1.55211,1.55288,4456600000.0
2005-08-12 05:00:00,1.55278,1.55294,1.55201,1.5524,3952600008.0
2005-08-12 05:15:00,1.55237,1.55274,1.55188,1.55243,2929800004.0
2005-08-12 05:30:00,1.5523,1.55265,1.55194,1.55232,3571500017.0
2005-08-12 05:45:00,1.5526,1.55269,1.55198,1.55201,4714600006.0
2005-08-12 06:00:00,1.55231,1.55262,1.55215,1.55232,4124500013.0
2005-08-12 06:15:00,1.55242,1.55253,1.55172,1.55225,4220500015.0
2005-08-12 06:30:00,1.55217,1.5524,1.55191,1.55223,3636699986.0
2005-08-12 06:45:00,1.55233,1.55268,1.55171,1.55232,3480000015.0
2005-08-12 07:00:00,1.55238,1.55258,1.5518,1.55243,3360000015.0
2005-08-12 07:15:00,1.55245,1.55267,1.55219,1.55239,3616300010.0
2005-08-12 07:30:00,1.55216,1.55255,1.55192,1.5523,3897100012.0
2005-08-12 07:45:00,1.55238,1.55264,1.5521,1.55225,3283599992.0
2005-08-12 08:00:00,1.55236,1.55293,1.55204,1.55282,3450400014.0
2005-08-12 08:15:00,1.55288,1.55299,1.55252,1.55287,3444300003.0
2005-08-12 08:30:00,1.55291,1.55318,1.5525,1.55286,3535200014.0
2005-08-12 08:45:00,1.55289,1.55307,1.55213,1.55293,3350599996.0
2005-08-12 09:00:00,1.55287,1.55317,1.5527,1.55292,3623500012.0
2005-08-12 09:15:00,1.5529,1.5531,1.55235,1.55273,3383799995.0
2005-08-12 09:30:00,1.5529,1.55314,1.55255,1.55286,3330200005.0
2005-08-12 09:45:00,1.553,1.55325,1.5525,1.5531,3896700021.0
2005-08-12 10:00:00,1.55318,1.55325,1.55227,1.55255,4650300024.0
2005-08-12 10:15:00,1.55245,1.55257,1.55191,1.55216,4453900001.0
2005-08-12 10:30:00,1.55218,1.55267,1.55173,1.55206,4170999999.0
2005-08-12 10:45:00,1.55218,1.55406,1.55213,1.55403,4152000041.0
2005-08-12 11:00:00,1.55388,1.55455,1.55356,1.55423,3534000005.0
2005-08-12 11:15:00,1.55401,1.55416,1.5533,1.55376,4074000003.0
2005-08-12 11:30:00,1.55379,1.55401,1.55309,1.55327,4841299996.0
2005-08-12 11:45:00,1.5533,1.5541,1.55313,1.55364,4780600008.0
2005-08-12 12:00:00,1.55378,1.55388,1.55298,1.55343,4483300005.0
2005-08-12 12:15:00,1.55334,1.55355,1.55279,1.55315,4144899983.0
2005-08-12 12:30:00,1.55322,1.55343,1.55275,1.55284,4016000016.0
2005-08-12 12:45:00,1.55315,1.55335,1.55247,1.55288,4026400013.0
2005-08-12 13:00:00,1.55302,1.55336,1.55262,1.5531,3335800011.0
2005-08-12 13:15:00,1.55314,1.55335,1.55285,1.55316,4134800004.0
2005-08-12 13:30:00,1.553,1.55335,1.55251,1.55287,4620500007.0
2005-08-12 13:45:00,1.55283,1.55335,1.55271,1.55327,4280300008.0
2005-08-12 14:00:00,1.55332,1.55333,1.55274,1.55299,3672599998.0
2005-08-12 14:15:00,1.55312,1.5532,1.55234,1.55237,4164000018.0
2005-08-12 14:30:00,1.55242,1.55296,1.55162,1.55235,4495700010.0
2005-08-12 14:45:00,1.55245,1.5533,1.55218,1.55305,4352599997.0
2005-08-12 15:00:00,1.5532,1.55323,1.55242,1.55242,4340200001.0
2005-08-12 15:15:00,1.55235,1.55256,1.55196,1.55231,4408200004.0
2005-08-12 15:30:00,1.55239,1.5526,1.55186,1.55204,3209800009.0
2005-08-12 15:45:00,1.5522,1.55221,1.55159,1.55159,4821600013.0
2005-08-12 16:00:00,1.55173,1.552,1.55136,1.55162,4016700007.0
2005-08-12 16:15:00,1.55117,1.55188,1.55092,1.55188,4357200004.0
2005-08-12 16:30:00,1.55172,1.55233,1.55156,1.55217,3453900003.0
2005-08-12 16:45:00,1.55201,1.55215,1.55085,1.55115,3991599999.0
2005-08-12 17:00:00,1.55103,1.55149,1.55094,1.55127,3953000004.0
2005-08-12 17:15:00,1.5513,1.55203,1.55109,1.55203,3993599998.0
2005-08-12 17:30:00,1.55194,1.55202,1.55107,1.55157,3869100015.0
2005-08-12 17:45:00,1.55145,1.55221,1.55141,1.55189,3927799999.0
2005-08-12 18:00:00,1.55197,1.55197,1.55114,1.5518,23195299978.0
2005-08-12 18:15:00,1.55152,1.55227,1.55141,1.55206,18067999997.0
2005-08-12 18:30:00,1.55193,1.55218,1.55149,1.55167,20511700094.0
2005-08-12 18:45:00,1.55165,1.55175,1.55103,1.5514,14444500064.0
2005-08-12 19:00:00,1.55127,1.55145,1.55057,1.55125,12858200037.0
2005-08-12 19:15:00,1.55117,1.55139,1.55018,1.55047,13743700044.0
2005-08-12 19:30:00,1.55068,1.55109,1.55029,1.55087,11867500040.0
2005-08-12 19:45:00,1.551,1.55165,1.55079,1.5513,12363400007.0
2005-08-12 20:00:00,1.55146,1.55171,1.55067,1.5509,8802600003.0
2005-08-12 20:15:00,1.5509,1.55126,1.55034,1.55044,9563000049.0
2005-08-12 20:30:00,1.55102,1.55205,1.55084,1.55147,10073700023.0
2005-08-12 20:45:00,1.55185,1.5524,1.5512,1.5515,17886100006.0
2005-08-12 21:00:00,1.5515,1.5522,1.55104,1.55114,13024999990.0
2005-08-12 21:15:00,1.55115,1.55195,1.5507,1.55136,13753099985.0
2005-08-12 21:30:00,1.55147,1.552,1.55117,1.5515,11635400062.0
2005-08-12 21:45:00,1.5513,1.55187,1.55106,1.55153,10973499993.0
2005-08-12 22:00:00,1.55162,1.55195,1.55132,1.5515,7653000006.0
2005-08-12 22:15:00,1.55146,1.55182,1.5509,1.5513,6505100006.0
2005-08-12 22:30:00,1.55125,1.5516,1.55068,1.55141,8824100000.0
2005-08-12 22:45:00,1.55128,1.55194,1.55053,1.55165,6366900008.0
2005-08-14 23:00:00,1.55165,1.55298,1.55082,1.55159,5181000009.0
2005-08-14 23:15:00,1.55135,1.5521,1.55106,1.55161,5437700010.0
2005-08-14 23:30:00,1.55148,1.55192,1.55107,1.55123,4931400008.0
2005-08-14 23:45:00,1.55108,1.5517,1.55056,1.55098,4846000012.0
2005-08-15 00:00:00,1.55097,1.55173,1.55072,1.55111,4616800022.0
2005-08-15 00:15:00,1.55131,1.5517,1.55045,1.55125,4831600008.0
2005-08-15 00:30:00,1.55112,1.55116,1.55062,1.55081,4016600001.0
2005-08-15 00:45:00,1.55089,1.55147,1.55044,1.5508,4981100009.0
2005-08-15 01:00:00,1.55077,1.55123,1.55047,1.55092,4327799996.0
2005-08-15 01:15:00,1.55107,1.55134,1.55049,1.55107,4675800009.0
2005-08-15 01:30:00,1.55112,1.55125,1.55041,1.551,4114700016.0
2005-08-15 01:45:00,1.55094,1.55123,1.55077,1.55105,3569200014.0
2005-08-15 02:00:00,1.55107,1.55138,1.55054,1.55133,3811100001.0
2005-08-15 02:15:00,1.55084,1.55128,1.55049,1.55125,4453600014.0
2005-08-15 02:30:00,1.55091,1.55146,1.55076,1.55122,4572099983.0
2005-08-15 02:45:00,1.55112,1.55153,1.55091,1.55128,3281300011.0
2005-08-15 03:00:00,1.55115,1.55145,1.55066,1.55124,3401599994.0
2005-08-15 03:15:00,1.55123,1.55128,1.55036,1.55103,4115400024.0
2005-08-15 03:30:00,1.55111,1.5513,1.55066,1.55086,3471400014.0
2005-08-15 03:45:00,1.55099,1.55132,1.55059,1.55129,4176900004.0
2005-08-15 04:00:00,1.55137,1.55162,1.55091,1.55156,3236900006.0
2005-08-15 04:15:00,1.55145,1.55161,1.55089,1.55139,4229000000.0
2005-08-15 04:30:00,1.55115,1.55148,1.55077,1.55121,4200300007.0
2005-08-15 04:45:00,1.55128,1.55173,1.55088,1.55144,3513899994.0
2005-08-15 05:00:00,1.55136,1.55167,1.55077,1.55134,3930999994.0
2005-08-15 05:15:00,1.55118,1.55158,1.55078,1.55109,4054300004.0
2005-08-15 05:30:00,1.55113,1.55174,1.55077,1.55123,4458299994.0
2005-08-15 05:45:00,1.5513,1.55158,1.55097,1.55138,4258700003.0
2005-08-15 06:00:00,1.55142,1.55155,1.55093,1.55148,4377700003.0
2005-08-15 06:15:00,1.55136,1.55175,1.55103,1.55165,4129399999.0
2005-08-15 06:30:00,1.55125,1.55174,1.55111,1.55131,3255099993.0
2005-08-15 06:45:00,1.5515,1.55183,1.55123,1.55143,3427599998.0
2005-08-15 07:00:00,1.55129,1.55158,1.55094,1.55138,3349400006.0
2005-08-15 07:15:00,1.55132,1.55144,1.55091,1.55114,4557100016.0
2005-08-15 07:30:00,1.55102,1.55142,1.55062,1.55093,3902700044.0
2005-08-15 07:45:00,1.55094,1.55105,1.5503,1.5505,3535800002.0
2005-08-15 08:00:00,1.55049,1.55115,1.55036,1.55054,3602200011.0
2005-08-15 08:15:00,1.55057,1.55077,1.55006,1.5505,2750700010.0
2005-08-15 08:30:00,1.55057,1.551,1.54996,1.55064,3353600001.0
2005-08-15 08:45:00,1.5506,1.55073,1.55019,1.55059,3383100019.0
2005-08-15 09:00:00,1.55048,1.55055,1.55013,1.55022,3126200001.0
2005-08-15 09:15:00,1.5502,1.55032,1.54965,1.54976,4225500005.0
2005-08-15 09:30:00,1.54992,1.55025,1.54969,1.55012,3064600012.0
2005-08-15 09:45:00,1.55008,1.55057,1.54993,1.55043,3601300008.0
2005-08-15 10:00:00,1.55059,1.55107,1.55027,1.55088,4246500005.0
2005-08-15 10:15:00,1.55097,1.55128,1.55048,1.55104,4153700024.0
2005-08-15 10:30:00,1.55079,1.55113,1.55045,1.55079,3844900005.0
2005-08-15 10:45:00,1.55081,1.55089,1.55035,1.55043,4040199989.0
2005-08-15 11:00:00,1.5505,1.55071,1.55014,1.55034,3920899991.0
2005-08-15 11:15:00,1.5504,1.55102,1.55018,1.55068,4710900011.0
2005-08-15 11:30:00,1.55068,1.55097,1.55057,1.55088,4825300010.0
2005-08-15 11:45:00,1.55082,1.55112,1.55061,1.55089,4538399999.0
2005-08-15 12:00:00,1.55088,1.55124,1.55058,1.551,4314600022.0
2005-08-15 12:15:00,1.55097,1.55107,1.55063,1.55086,3980100024.0
2005-08-15 12:30:00,1.5509,1.5512,1.5506,1.5508,3804100001.0
2005-08-15 12:45:00,1.5509,1.55118,1.55062,1.55096,4016199998.0
2005-08-15 13:00:00,1.55091,1.55107,1.55038,1.5507,4162200008.0
2005-08-15 13:15:00,1.55057,1.55106,1.5502,1.55094,4830500005.0
2005-08-15 13:30:00,1.5509,1.55122,1.55072,1.55117,3749200012.0
2005-08-15 13:45:00,1.55113,1.55137,1.55068,1.55097,3859799992.0
2005-08-15 14:00:00,1.55097,1.55124,1.55018,1.55103,4723599999.0
2005-08-15 14:15:00,1.5511,1.55119,1.55054,1.55096,3903100012.0
2005-08-15 14:30:00,1.55093,1.5512,1.55059,1.5507,3889000004.0
2005-08-15 14:45:00,1.55075,1.5512,1.55022,1.55104,3326000013.0
2005-08-15 15:00:00,1.55108,1.55151,1.55089,1.55112,3815900009.0
2005-08-15 15:15:00,1.55117,1.5512,1.55045,1.55081,4317000009.0
2005-08-15 15:30:00,1.55077,1.55131,1.55068,1.55109,3242999995.0
2005-08-15 15:45:00,1.5511,1.55118,1.55042,1.55051,3698100000.0
2005-08-15 16:00:00,1.55067,1.5511,1.55034,1.55097,4046200021.0
2005-08-15 16:15:00,1.55073,1.55115,1.55053,1.55105,4194000010.0
2005-08-15 16:30:00,1.55092,1.55113,1.55016,1.551,3632600003.0
2005-08-15 16:45:00,1.55091,1.55121,1.55052,1.55082,3701700004.0
2005-08-15 17:00:00,1.55062,1.55089,1.55038,1.55057,4063600017.0
2005-08-15 17:15:00,1.55038,1.55087,1.55022,1.55057,4035800007.0
2005-08-15 17:30:00,1.55036,1.55118,1.55024,1.55105,4141600005.0
2005-08-15 17:45:00,1.55091,1.55146,1.55055,1.55144,3759800015.0
2005-08-15 18:00:00,1.55145,1.55212,1.55132,1.5516,18626900039.0
2005-08-15 18:15:00,1.5514,1.5517,1.55118,1.55143,20784500059.0
2005-08-15 18:30:00,1.55145,1.5518,1.55091,1.55145,19677500037.0
2005-08-15 18:45:00,1.5513,1.55178,1.55122,1.55159,15192199974.0
2005-08-15 19:00:00,1.5516,1.55185,1.55111,1.55149,12876900023.0
2005-08-15 19:15:00,1.55143,1.55178,1.55102,1.55146,12148000036.0
2005-08-15 19:30:00,1.55166,1.55185,1.55129,1.55151,12382300018.0
2005-08-15 19:45:00,1.5516,1.55201,1.55118,1.5518,10991400029.0
2005-08-15 20:00:00,1.55195,1.55213,1.55141,1.5516,8800600017.0
2005-08-15 20:15:00,1.55163,1.55191,1.55096,1.55147,11627200033.0
2005-08-15 20:30:00,1.5517,1.5517,1.55099,1.55125,10376400029.0
2005-08-15 20:45:00,1.55155,1.5518,1.55135,1.5518,14927700020.0
2005-08-15 21:00:00,1.5517,1.5518,1.5511,1.55147,12594900007.0
2005-08-15 21:15:00,1.55152,1.55156,1.55072,1.55113,15338400018.0
2005-08-15 21:30:00,1.55117,1.55174,1.55105,1.5513,11450600038.0
2005-08-15 21:45:00,1.55139,1.55171,1.55099,1.55131,11552600040.0
2005-08-15 22:00:00,1.5513,1.55152,1.55089,1.55127,7532100009.0
2005-08-15 22:15:00,1.55125,1.55192,1.55085,1.55179,7153199991.0
2005-08-15 22:30:00,1.55183,1.55208,1.55142,1.55176,6993600039.0
2005-08-15 22:45:00,1.55177,1.55191,1.55106,1.55111,5404100010.0
2005-08-15 23:00:00,1.55138,1.55228,1.55113,1.55163,5319200006.0
2005-08-15 23:15:00,1.5517,1.55185,1.55113,1.5515,5088400021.0
2005-08-15 23:30:00,1.55165,1.55187,1.551,1.55168,3853800015.0
2005-08-15 23:45:00,1.55146,1.55195,1.55124,1.55169,3882600014.0
2005-08-16 00:00:00,1.5516,1.55165,1.55115,1.55139,2528399996.0
2005-08-16 00:15:00,1.5514,1.55174,1.55127,1.55154,3478500002.0
2005-08-16 00:30:00,1.55156,1.55198,1.55118,1.55161,4434300015.0
2005-08-16 00:45:00,1.55155,1.5516,1.55081,1.55132,4452200006.0
2005-08-16 01:00:00,1.55135,1.55169,1.55107,1.55153,3991100007.0
2005-08-16 01:15:00,1.5516,1.55195,1.55112,1.55168,3212799994.0
2005-08-16 01:30:00,1.55144,1.55193,1.5512,1.55155,3837300011.0
2005-08-16 01:45:00,1.55152,1.55175,1.55098,1.55108,3840800018.0
2005-08-16 02:00:00,1.55107,1.55159,1.55062,1.5514,3996199998.0
2005-08-16 02:15:00,1.55142,1.55143,1.55049,1.55119,3238900000.0
2005-08-16 02:30:00,1.55107,1.55133,1.5508,1.55111,2982900011.0
2005-08-16 02:45:00,1.55097,1.55118,1.55069,1.55098,4205100006.0
2005-08-16 03:00:00,1.55084,1.55127,1.55077,1.5511,4320300009.0
2005-08-16 03:15:00,1.55114,1.55127,1.55066,1.55119,3170300010.0
2005-08-16 03:30:00,1.55119,1.55125,1.55065,1.55102,3048900020.0
2005-08-16 03:45:00,1.55122,1.55145,1.55075,1.5511,3572700009.0
2005-08-16 04:00:00,1.55116,1.55176,1.55088,1.55173,3740800005.0
2005-08-16 04:15:00,1.55175,1.55184,1.55124,1.55149,4202100023.0
2005-08-16 04:30:00,1.55143,1.55171,1.5512,1.5516,3975500005.0
2005-08-16 04:45:00,1.55147,1.55193,1.55111,1.55145,3534999995.0
2005-08-16 05:00:00,1.55142,1.55192,1.55129,1.5516,3920399998.0
2005-08-16 05:15:00,1.5516,1.55182,1.55122,1.55158,3129900002.0
2005-08-16 05:30:00,1.5516,1.55175,1.55124,1.55167,3201299999.0
2005-08-16 05:45:00,1.55172,1.5518,1.55131,1.5515,3985200001.0
2005-08-16 06:00:00,1.55138,1.55171,1.55114,1.55145,4350700000.0
2005-08-16 06:15:00,1.55128,1.55201,1.55114,1.55183,3785500007.0
2005-08-16 06:30:00,1.55171,1.5522,1.55127,1.5521,3500499999.0
2005-08-16 06:45:00,1.55177,1.55225,1.55156,1.55192,4034700007.0
2005-08-16 07:00:00,1.55172,1.55217,1.55162,1.55196,3256800006.0
2005-08-16 07:15:00,1.552,1.55206,1.55145,1.55175,3658200011.0
2005-08-16 07:30:00,1.55166,1.55209,1.55134,1.55158,3974900017.0
2005-08-16 07:45:00,1.55165,1.55204,1.55142,1.5518,4135800011.0
2005-08-16 08:00:00,1.5518,1.5525,1.5518,1.5521,3608099982.0
2005-08-16 08:15:00,1.55222,1.5524,1.55189,1.55207,3689300019.0
2005-08-16 08:30:00,1.5522,1.55254,1.55191,1.5525,2999700000.0
2005-08-16 08:45:00,1.55245,1.55268,1.55203,1.55224,3819699998.0
2005-08-16 09:00:00,1.55211,1.55225,1.55138,1.55153,4389000017.0
2005-08-16 09:15:00,1.55145,1.55203,1.55134,1.55148,3368699999.0
2005-08-16 09:30:00,1.55167,1.55179,1.55127,1.55142,3568300005.0
2005-08-16 09:45:00,1.55138,1.55184,1.55132,1.55155,3962599983.0
2005-08-16 10:00:00,1.55168,1.55184,1.55126,1.55161,3972200005.0
2005-08-16 10:15:00,1.55163,1.55211,1.55156,1.55171,4088699985.0
2005-08-16 10:30:00,1.55186,1.55194,1.55089,1.5513,4369200015.0
2005-08-16 10:45:00,1.55134,1.55154,1.5509,1.55112,3987200007.0
2005-08-16 11:00:00,1.55132,1.5515,1.5509,1.55117,3183600011.0
2005-08-16 11:15:00,1.55098,1.55164,1.5507,1.55108,4738500012.0
2005-08-16 11:30:00,1.55105,1.55123,1.55074,1.55088,4949300024.0
2005-08-16 11:45:00,1.55102,1.55153,1.55068,1.55098,4820400003.0
2005-08-16 12:00:00,1.55123,1.55171,1.5509,1.55153,4669000005.0
2005-08-16 12:15:00,1.55161,1.55193,1.55126,1.55164,4013700006.0
2005-08-16 12:30:00,1.55165,1.55181,1.5512,1.55151,3500400025.0
2005-08-16 12:45:00,1.55142,1.55172,1.55111,1.55157,4091600001.0
2005-08-16 13:00:00,1.55156,1.55173,1.55109,1.5514,3707900007.0
2005-08-16 13:15:00,1.55131,1.55188,1.55131,1.55163,3567100005.0
2005-08-16 13:30:00,1.5515,1.55165,1.55111,1.5514,4113000024.0
2005-08-16 13:45:00,1.55141,1.55173,1.55072,1.55156,4131300028.0
2005-08-16 14:00:00,1.55158,1.55169,1.55119,1.55155,4194499989.0
2005-08-16 14:15:00,1.55157,1.55231,1.55145,1.55168,4477400000.0
2005-08-16 14:30:00,1.55182,1.5525,1.5515,1.5523,4447599996.0
2005-08-16 14:45:00,1.55257,1.55262,1.55209,1.55242,4209099996.0
2005-08-16 15:00:00,1.55262,1.55279,1.5518,1.55191,3507399999.0
2005-08-16 15:15:00,1.55202,1.55211,1.55146,1.55147,4140900011.0
2005-08-16 15:30:00,1.55152,1.55204,1.55141,1.55197,3017800006.0
2005-08-16 15:45:00,1.55187,1.55238,1.55175,1.5523,3770300013.0
2005-08-16 16:00:00,1.5522,1.55253,1.55193,1.55224,4678200007.0
2005-08-16 16:15:00,1.55183,1.55235,1.55174,1.55227,3840300004.0
2005-08-16 16:30:00,1.55216,1.55259,1.55191,1.55228,3764600000.0
2005-08-16 16:45:00,1.55215,1.55242,1.55179,1.55225,4214500020.0
2005-08-16 17:00:00,1.55219,1.55228,1.55152,1.55211,3946200008.0
2005-08-16 17:15:00,1.55213,1.5526,1.5519,1.55217,3989200024.0
2005-08-16 17:30:00,1.55222,1.55228,1.55158,1.55209,4632400018.0
2005-08-16 17:45:00,1.55192,1.55209,1.55124,1.55132,3115700003.0
2005-08-16 18:00:00,1.55136,1.5518,1.55129,1.5513,22828500062.0
2005-08-16 18:15:00,1.5515,1.5518,1.55125,1.5516,16983000014.0
2005-08-16 18:30:00,1.55148,1.5518,1.55121,1.5514,17597900033.0
2005-08-16 18:45:00,1.55144,1.55182,1.55129,1.5516,14796700049.0
2005-08-16 19:00:00,1.55147,1.55199,1.55147,1.55185,12832700024.0
2005-08-16 19:15:00,1.55182,1.55194,1.55111,1.55115,12716200050.0
2005-08-16 19:30:00,1.5515,1.55164,1.55093,1.55132,13433700042.0
2005-08-16 19:45:00,1.55108,1.55131,1.55074,1.5509,11524300005.0
2005-08-16 20:00:00,1.55097,1.55138,1.55077,1.55117,8816700016.0
2005-08-16 20:15:00,1.5511,1.5514,1.55031,1.55055,11765200003.0
2005-08-16 20:30:00,1.5507,1.55092,1.55025,1.55062,10291800042.0
2005-08-16 20:45:00,1.55051,1.55075,1.55011,1.5505,15490200049.0
2005-08-16 21:00:00,1.5507,1.5507,1.55,1.55016,11696800049.0
2005-08-16 21:15:00,1.55008,1.55015,1.54927,1.5497,14793900035.0
2005-08-16 21:30:00,1.54954,1.54968,1.54915,1.54948,11083300041.0
2005-08-16 21:45:00,1.54948,1.55,1.54901,1.54989,12041000032.0
2005-08-16 22:00:00,1.54985,1.54993,1.54925,1.54968,7779500002.0
2005-08-16 22:15:00,1.5495,1.55043,1.54942,1.55012,6916000012.0
2005-08-16 22:30:00,1.55015,1.55064,1.54983,1.55051,7902700012.0
2005-08-16 22:45:00,1.5504,1.55066,1.54988,1.5502,5207900004.0
2005-08-16 23:00:00,1.55032,1.55071,1.54982,1.55046,4883500012.0
2005-08-16 23:15:00,1.55027,1.55101,1.54991,1.55027,4151000002.0
2005-08-16 23:30:00,1.55006,1.5505,1.54955,1.5503,4120900009.0
2005-08-16 23:45:00,1.55034,1.55102,1.55014,1.55086,3260900006.0
2005-08-17 00:00:00,1.5509,1.5513,1.55004,1.55079,3847799984.0
2005-08-17 00:15:00,1.55085,1.55132,1.55024,1.551,3802500010.0
2005-08-17 00:30:00,1.5509,1.5515,1.55065,1.55135,4200799995.0
2005-08-17 00:45:00,1.55142,1.55182,1.55122,1.5515,3750400039.0
2005-08-17 01:00:00,1.55157,1.55219,1.55131,1.552,3836200009.0
2005-08-17 01:15:00,1.55186,1.55236,1.55148,1.5518,4969799993.0
2005-08-17 01:30:00,1.55179,1.55242,1.55168,1.5521,3948000020.0
2005-08-17 01:45:00,1.55205,1.5525,1.55175,1.55212,2791100001.0
2005-08-17 02:00:00,1.55223,1.55239,1.55172,1.55219,3993700008.0
2005-08-17 02:15:00,1.55193,1.55234,1.55146,1.552,3607000007.0
2005-08-17 02:30:00,1.5517,1.55209,1.5516,1.55196,3357800000.0
2005-08-17 02:45:00,1.55202,1.55232,1.55156,1.55191,3568200009.0
2005-08-17 03:00:00,1.55201,1.5522,1.55161,1.55197,3909000003.0
2005-08-17 03:15:00,1.55178,1.55221,1.55157,1.552,3686300000.0
2005-08-17 03:30:00,1.55202,1.55211,1.55156,1.55174,3987700026.0
2005-08-17 03:45:00,1.55195,1.55208,1.55167,1.55179,4109700013.0
2005-08-17 04:00:00,1.55195,1.55199,1.55131,1.5518,3272099999.0
2005-08-17 04:15:00,1.55152,1.55213,1.55138,1.55185,3545200006.0
2005-08-17 04:30:00,1.55169,1.55215,1.55169,1.5521,2720500006.0
2005-08-17 04:45:00,1.55205,1.55216,1.55156,1.5519,3615400003.0
2005-08-17 05:00:00,1.5519,1.55227,1.55165,1.55208,3484000018.0
2005-08-17 05:15:00,1.55197,1.55246,1.5517,1.55193,2805099998.0
2005-08-17 05:30:00,1.55194,1.55219,1.55145,1.55173,3142600001.0
2005-08-17 05:45:00,1.55176,1.55219,1.55172,1.55189,4121299998.0
2005-08-17 06:00:00,1.55187,1.55217,1.55141,1.55168,4427100005.0
2005-08-17 06:15:00,1.55165,1.55175,1.55087,1.55155,4122900008.0
2005-08-17 06:30:00,1.55145,1.55213,1.55123,1.55183,3667500022.0
2005-08-17 06:45:00,1.55171,1.55211,1.55148,1.5519,3613300006.0
2005-08-17 07:00:00,1.55171,1.55213,1.54903,1.54919,3903500031.0
2005-08-17 07:15:00,1.54927,1.54975,1.5489,1.54904,4042200000.0
2005-08-17 07:30:00,1.54901,1.54919,1.54863,1.54902,4140399991.0
2005-08-17 07:45:00,1.54888,1.54932,1.5486,1.54913,4273200008.0
2005-08-17 08:00:00,1.5491,1.54928,1.54838,1.54848,4578000020.0
2005-08-17 08:15:00,1.54858,1.54888,1.5483,1.54872,3602900004.0
2005-08-17 08:30:00,1.54868,1.54938,1.54865,1.54909,3483299999.0
2005-08-17 08:45:00,1.54921,1.54924,1.54864,1.54909,3473000002.0
2005-08-17 09:00:00,1.54895,1.55009,1.54883,1.54991,3183400003.0
2005-08-17 09:15:00,1.54992,1.55048,1.54991,1.55024,3243100001.0
2005-08-17 09:30:00,1.55023,1.55038,1.54984,1.55001,3552800007.0
2005-08-17 09:45:00,1.54993,1.55016,1.54967,1.54988,3710200021.0
2005-08-17 10:00:00,1.54982,1.55029,1.54964,1.54997,4308599999.0
2005-08-17 10:15:00,1.55002,1.55029,1.54959,1.54989,3944599993.0
2005-08-17 10:30:00,1.5501,1.55026,1.54957,1.54991,4546200035.0
2005-08-17 10:45:00,1.54987,1.55004,1.54922,1.54945,4342300010.0
2005-08-17 11:00:00,1.54949,1.54967,1.54925,1.54952,3514800005.0
2005-08-17 11:15:00,1.54938,1.54965,1.54899,1.54939,4330800019.0
2005-08-17 11:30:00,1.5495,1.54962,1.54907,1.54926,4648100016.0
2005-08-17 11:45:00,1.54925,1.54942,1.54884,1.5491,3937000020.0
2005-08-17 12:00:00,1.54922,1.54929,1.5485,1.54902,3832499989.0
2005-08-17 12:15:00,1.549,1.54921,1.54861,1.54888,4502700010.0
2005-08-17 12:30:00,1.54891,1.54914,1.54857,1.54901,2777200000.0
2005-08-17 12:45:00,1.54896,1.54911,1.54852,1.54875,3932700007.0
2005-08-17 13:00:00,1.54856,1.54872,1.54823,1.54846,3603800006.0
2005-08-17 13:15:00,1.54854,1.54862,1.54766,1.54806,3966199999.0
2005-08-17 13:30:00,1.54798,1.54835,1.54754,1.54823,4081100014.0
2005-08-17 13:45:00,1.54817,1.54835,1.54785,1.54807,3919600007.0
2005-08-17 14:00:00,1.54815,1.54846,1.54768,1.54834,4196400004.0
2005-08-17 14:15:00,1.5482,1.54853,1.54805,1.54842,4223300010.0
2005-08-17 14:30:00,1.54831,1.54846,1.54787,1.54787,4145800000.0
2005-08-17 14:45:00,1.54805,1.54824,1.54771,1.54803,4135300000.0
2005-08-17 15:00:00,1.54805,1.54816,1.5473,1.54745,4544000018.0
2005-08-17 15:15:00,1.54752,1.54763,1.54691,1.5474,3861000001.0
2005-08-17 15:30:00,1.54739,1.5479,1.54737,1.54773,4023600003.0
2005-08-17 15:45:00,1.54766,1.54821,1.5475,1.54803,4323000022.0
2005-08-17 16:00:00,1.54816,1.54853,1.54785,1.54838,3925100011.0
2005-08-17 16:15:00,1.54823,1.54881,1.54802,1.54862,4143000003.0
2005-08-17 16:30:00,1.54844,1.5487,1.54806,1.54855,2842800002.0
2005-08-17 16:45:00,1.5484,1.54875,1.54802,1.54818,4039400015.0
2005-08-17 17:00:00,1.54822,1.5486,1.54801,1.54855,3979199998.0
2005-08-17 17:15:00,1.54837,1.54891,1.54814,1.54858,4093100010.0
2005-08-17 17:30:00,1.54837,1.54849,1.54789,1.54825,3275000016.0
2005-08-17 17:45:00,1.54818,1.54833,1.54792,1.5481,3701100020.0
2005-08-17 18:00:00,1.54819,1.5486,1.54791,1.5484,24678099944.0
2005-08-17 18:15:00,1.5484,1.54908,1.54801,1.54908,16056400057.0
2005-08-17 18:30:00,1.54904,1.5494,1.54871,1.54895,19981200057.0
2005-08-17 18:45:00,1.54897,1.54935,1.54874,1.54911,14324100007.0
2005-08-17 19:00:00,1.54918,1.54931,1.54833,1.54878,12893700043.0
2005-08-17 19:15:00,1.5488,1.54903,1.54804,1.54821,12388700020.0
2005-08-17 19:30:00,1.5486,1.54868,1.54804,1.5486,12811900019.0
2005-08-17 19:45:00,1.54858,1.54865,1.54786,1.54805,11104500034.0
2005-08-17 20:00:00,1.54855,1.54869,1.54772,1.54774,9295300004.0
2005-08-17 20:15:00,1.54839,1.54876,1.54799,1.54825,11171899982.0
2005-08-17 20:30:00,1.54823,1.54885,1.54805,1.5485,10661800014.0
2005-08-17 20:45:00,1.5485,1.5496,1.54829,1.5494,15709300025.0
2005-08-17 21:00:00,1.5493,1.5494,1.5482,1.54886,11484700006.0
2005-08-17 21:15:00,1.54895,1.54899,1.54842,1.54875,14103600048.0
2005-08-17 21:30:00,1.54872,1.54938,1.54863,1.54901,11318100001.0
2005-08-17 21:45:00,1.54908,1.54934,1.54859,1.54908,11087100001.0
2005-08-17 22:00:00,1.54898,1.54916,1.54853,1.54893,7303099989.0
2005-08-17 22:15:00,1.54874,1.54896,1.54792,1.54843,7248300004.0
2005-08-17 22:30:00,1.54812,1.54899,1.54787,1.54827,7894900007.0
2005-08-17 22:45:00,1.54823,1.54892,1.5477,1.54834,5273700004.0
2005-08-17 23:00:00,1.54808,1.54891,1.54782,1.54831,4711100002.0
2005-08-17 23:15:00,1.54847,1.54917,1.54746,1.54844,3849999992.0
2005-08-17 23:30:00,1.54859,1.54926,1.54798,1.54842,4812699999.0
2005-08-17 23:45:00,1.54798,1.54873,1.54793,1.54855,3477199998.0
2005-08-18 00:00:00,1.54868,1.54883,1.548,1.54861,3627400014.0
2005-08-18 00:15:00,1.54867,1.54871,1.54801,1.54828,3923600019.0
2005-08-18 00:30:00,1.54852,1.54863,1.54811,1.54836,3267199996.0
2005-08-18 00:45:00,1.54842,1.54876,1.54828,1.54862,4429200026.0
2005-08-18 01:00:00,1.54859,1.54889,1.54811,1.54879,3460500006.0
2005-08-18 01:15:00,1.54871,1.54871,1.54797,1.54821,3723100006.0
2005-08-18 01:30:00,1.5482,1.54847,1.54779,1.54829,4099900005.0
2005-08-18 01:45:00,1.54798,1.54844,1.5477,1.5478,4442300018.0
2005-08-18 02:00:00,1.54826,1.54837,1.5478,1.548,3842100006.0
2005-08-18 02:15:00,1.54822,1.5486,1.54778,1.54845,3060700015.0
2005-08-18 02:30:00,1.54811,1.54879,1.54802,1.54838,4068799997.0
2005-08-18 02:45:00,1.54837,1.54866,1.54812,1.54833,3335600003.0
2005-08-18 03:00:00,1.54836,1.54861,1.54771,1.5481,3197200001.0
2005-08-18 03:15:00,1.54814,1.54835,1.54781,1.54812,2963300007.0
2005-08-18 03:30:00,1.54796,1.54857,1.54777,1.54805,3517700016.0
2005-08-18 03:45:00,1.54809,1.54851,1.5478,1.54832,3977200017.0
2005-08-18 04:00:00,1.54835,1.54853,1.54762,1.5485,4113200000.0
2005-08-18 04:15:00,1.54844,1.54866,1.54793,1.54812,3444800007.0
2005-08-18 04:30:00,1.54822,1.5489,1.548,1.54868,3644899998.0
2005-08-18 04:45:00,1.54867,1.54882,1.54813,1.5485,3525000008.0
2005-08-18 05:00:00,1.54857,1.54884,1.54801,1.54867,3881500007.0
2005-08-18 05:15:00,1.54866,1.54892,1.54796,1.5485,3558300006.0
2005-08-18 05:30:00,1.5485,1.54886,1.54767,1.54803,3721900013.0
2005-08-18 05:45:00,1.54841,1.54874,1.54801,1.54819,4566800017.0
2005-08-18 06:00:00,1.54841,1.54896,1.54812,1.54877,4370700005.0
2005-08-18 06:15:00,1.54872,1.54926,1.54838,1.5489,3604500022.0
2005-08-18 06:30:00,1.54869,1.54887,1.54826,1.54847,3671900016.0
2005-08-18 06:45:00,1.5487,1.54879,1.54804,1.5485,3925900007.0
2005-08-18 07:00:00,1.54855,1.54885,1.54805,1.54837,3661899983.0
2005-08-18 07:15:00,1.54823,1.54882,1.54819,1.54865,4215100017.0
2005-08-18 07:30:00,1.5486,1.54881,1.54817,1.54838,2901300001.0
2005-08-18 07:45:00,1.54836,1.5489,1.5481,1.5486,4221700011.0
2005-08-18 08:00:00,1.54861,1.54881,1.54825,1.54842,4186800016.0
2005-08-18 08:15:00,1.54845,1.54874,1.54824,1.5486,3149199995.0
2005-08-18 08:30:00,1.54857,1.54877,1.54825,1.54853,3220499999.0
2005-08-18 08:45:00,1.54853,1.54853,1.54786,1.54811,3013500002.0
2005-08-18 09:00:00,1.54806,1.54843,1.5477,1.54787,3340900004.0
2005-08-18 09:15:00,1.54771,1.54771,1.54596,1.54611,4018700021.0
2005-08-18 09:30:00,1.54606,1.54633,1.54571,1.54571,3405300008.0
2005-08-18 09:45:00,1.54579,1.54601,1.54537,1.54547,4078600015.0
2005-08-18 10:00:00,1.54535,1.5458,1.54521,1.54572,4473599997.0
2005-08-18 10:15:00,1.54576,1.54632,1.54559,1.546,4075799994.0
2005-08-18 10:30:00,1.54598,1.54627,1.54563,1.54619,4535299998.0
2005-08-18 10:45:00,1.54614,1.54623,1.54577,1.54595,4184400000.0
2005-08-18 11:00:00,1.54597,1.54627,1.54561,1.54605,3953499997.0
2005-08-18 11:15:00,1.546,1.54644,1.54548,1.54559,4266199998.0
2005-08-18 11:30:00,1.54551,1.54581,1.54512,1.54548,4560600011.0
2005-08-18 11:45:00,1.54536,1.54563,1.54521,1.54542,4533500000.0
2005-08-18 12:00:00,1.54541,1.54622,1.5453,1.54595,4456799983.0
2005-08-18 12:15:00,1.54607,1.5462,1.54542,1.5458,3917199993.0
2005-08-18 12:30:00,1.54581,1.54633,1.54573,1.54627,4131100001.0
2005-08-18 12:45:00,1.54628,1.54631,1.5457,1.54588,4055399998.0
2005-08-18 13:00:00,1.54585,1.54609,1.54562,1.54599,4027799994.0
2005-08-18 13:15:00,1.54592,1.54618,1.54533,1.54603,4790600011.0
2005-08-18 13:30:00,1.54591,1.54623,1.54578,1.54608,3807400006.0
2005-08-18 13:45:00,1.54614,1.54663,1.54583,1.54655,4206600016.0
2005-08-18 14:00:00,1.54671,1.54671,1.54563,1.54607,4022100018.0
2005-08-18 14:15:00,1.54608,1.5464,1.54559,1.54625,5583000013.0
2005-08-18 14:30:00,1.54632,1.54642,1.54585,1.54612,4850599990.0
2005-08-18 14:45:00,1.54615,1.54672,1.5459,1.54654,4230700013.0
2005-08-18 15:00:00,1.54668,1.54749,1.54647,1.54733,3779999999.0
2005-08-18 15:15:00,1.54749,1.5479,1.54728,1.5474,3762199996.0
2005-08-18 15:30:00,1.54755,1.54783,1.54733,1.54771,3223000017.0
2005-08-18 15:45:00,1.54763,1.54803,1.54746,1.54791,4098800007.0
2005-08-18 16:00:00,1.54796,1.54859,1.54784,1.54845,4746200001.0
2005-08-18 16:15:00,1.54812,1.54886,1.54812,1.54836,3507300000.0
2005-08-18 16:30:00,1.548,1.54908,1.548,1.54869,4216500021.0
2005-08-18 16:45:00,1.54882,1.54889,1.54799,1.54851,4667500006.0
2005-08-18 17:00:00,1.54847,1.54873,1.54738,1.54765,4621000000.0
2005-08-18 17:15:00,1.5476,1.54779,1.54711,1.5475,4004099996.0
2005-08-18 17:30:00,1.54742,1.54775,1.54654,1.54672,3977199995.0
2005-08-18 17:45:00,1.5466,1.54711,1.5466,1.54676,3647599979.0
2005-08-18 18:00:00,1.54672,1.5473,1.54659,1.54675,18939199991.0
2005-08-18 18:15:00,1.54675,1.5471,1.54657,1.5468,17855800060.0
2005-08-18 18:30:00,1.54665,1.54702,1.54652,1.54671,19103700012.0
2005-08-18 18:45:00,1.54685,1.54732,1.54636,1.54703,14287100016.0
2005-08-18 19:00:00,1.54686,1.54709,1.54637,1.54663,12853100016.0
2005-08-18 19:15:00,1.54695,1.54713,1.54638,1.54682,12503800001.0
2005-08-18 19:30:00,1.5469,1.54706,1.5462,1.5469,12281700028.0
2005-08-18 19:45:00,1.54688,1.54707,1.54626,1.54678,11005100015.0
2005-08-18 20:00:00,1.54705,1.54747,1.54653,1.54747,9042400031.0
2005-08-18 20:15:00,1.5475,1.54762,1.54664,1.54684,13169500037.0
2005-08-18 20:30:00,1.5472,1.5475,1.5466,1.54667,11465200007.0
2005-08-18 20:45:00,1.54687,1.5475,1.54662,1.5473,17533700006.0
2005-08-18 21:00:00,1.5475,1.54752,1.54683,1.54711,11091899997.0
2005-08-18 21:15:00,1.54728,1.5476,1.5468,1.54712,13501699989.0
2005-08-18 21:30:00,1.54719,1.54766,1.54696,1.54746,9238700031.0
2005-08-18 21:45:00,1.54747,1.54766,1.54711,1.54741,11361500060.0
2005-08-18 22:00:00,1.54744,1.54794,1.5471,1.54742,6623600000.0
2005-08-18 22:15:00,1.54742,1.54768,1.54695,1.5475,7048600028.0
2005-08-18 22:30:00,1.54729,1.54801,1.54689,1.54743,8304400050.0
2005-08-18 22:45:00,1.54753,1.54768,1.54691,1.54706,5903000031.0
2005-08-18 23:00:00,1.54705,1.54777,1.5468,1.54758,4587400008.0
2005-08-18 23:15:00,1.5477,1.5479,1.54709,1.54767,4934000010.0
2005-08-18 23:30:00,1.54755,1.54803,1.54709,1.54781,4432499993.0
2005-08-18 23:45:00,1.5478,1.54816,1.54712,1.54753,4150100010.0
2005-08-19 00:00:00,1.54759,1.54783,1.54702,1.54743,3777500013.0
2005-08-19 00:15:00,1.5473,1.54776,1.54686,1.54743,3650400002.0
2005-08-19 00:30:00,1.5474,1.54842,1.54728,1.54817,3687900010.0
2005-08-19 00:45:00,1.54793,1.54851,1.54773,1.54815,4109900023.0
2005-08-19 01:00:00,1.54822,1.54867,1.54776,1.5479,4683300008.0
2005-08-19 01:15:00,1.54821,1.54832,1.54757,1.54765,3379699991.0
2005-08-19 01:30:00,1.5478,1.54829,1.54759,1.54774,4461300006.0
2005-08-19 01:45:00,1.54782,1.54842,1.54717,1.54756,2990000018.0
2005-08-19 02:00:00,1.54755,1.54815,1.54695,1.54815,3971299990.0
2005-08-19 02:15:00,1.5481,1.54821,1.54775,1.54805,3797200009.0
2005-08-19 02:30:00,1.54787,1.54805,1.54743,1.54795,3003299997.0
2005-08-19 02:45:00,1.54784,1.54826,1.54745,1.54807,3962600003.0
2005-08-19 03:00:00,1.54799,1.54815,1.54727,1.54805,3685799996.0
2005-08-19 03:15:00,1.54804,1.54838,1.54758,1.54793,3234200014.0
2005-08-19 03:30:00,1.54755,1.54796,1.54736,1.54762,3796100014.0
2005-08-19 03:45:00,1.54774,1.54798,1.54746,1.54786,3260600014.0
2005-08-19 04:00:00,1.5477,1.54778,1.54667,1.54725,3917300012.0
2005-08-19 04:15:00,1.54723,1.54758,1.54686,1.54735,3718999997.0
2005-08-19 04:30:00,1.54733,1.54753,1.54695,1.54748,3810100000.0
2005-08-19 04:45:00,1.54732,1.54769,1.54699,1.54736,3417900015.0
2005-08-19 05:00:00,1.5473,1.54757,1.54699,1.54743,4026600032.0
2005-08-19 05:15:00,1.54727,1.54752,1.54702,1.54742,3388800004.0
2005-08-19 05:30:00,1.5472,1.54807,1.54707,1.54783,3659200014.0
2005-08-19 05:45:00,1.54798,1.54809,1.54756,1.54779,4869300004.0
2005-08-19 06:00:00,1.5478,1.54832,1.54763,1.54808,4295500009.0
2005-08-19 06:15:00,1.54796,1.54828,1.54743,1.54793,4249499992.0
2005-08-19 06:30:00,1.5478,1.5479,1.54725,1.54773,3192700000.0
2005-08-19 06:45:00,1.54761,1.54793,1.54714,1.54781,4022399997.0
2005-08-19 07:00:00,1.54778,1.54821,1.54746,1.54778,3955199998.0
2005-08-19 07:15:00,1.54753,1.54791,1.5466,1.54704,4287600013.0
2005-08-19 07:30:00,1.54687,1.54715,1.54654,1.54658,3985200012.0
2005-08-19 07:45:00,1.54695,1.54699,1.54641,1.54661,3822500008.0
2005-08-19 08:00:00,1.54646,1.54713,1.54641,1.54703,3629799998.0
2005-08-19 08:15:00,1.5472,1.54734,1.54655,1.54695,3383399995.0
2005-08-19 08:30:00,1.54687,1.54748,1.54668,1.54725,3428199997.0
2005-08-19 08:45:00,1.54736,1.54807,1.54705,1.54775,3577600026.0
2005-08-19 09:00:00,1.54768,1.54775,1.54675,1.54706,4025600012.0
2005-08-19 09:15:00,1.54718,1.5474,1.54687,1.5473,3416699999.0
2005-08-19 09:30:00,1.54725,1.54743,1.54669,1.54723,3564800017.0
2005-08-19 09:45:00,1.54713,1.54745,1.54697,1.54733,3878300001.0
2005-08-19 10:00:00,1.54718,1.54746,1.54672,1.54688,3786299995.0
2005-08-19 10:15:00,1.54692,1.54715,1.54663,1.54681,3920299996.0
2005-08-19 10:30:00,1.54691,1.54733,1.54651,1.54684,4037100004.0
2005-08-19 10:45:00,1.54683,1.54742,1.54673,1.54737,4153700002.0
2005-08-19 11:00:00,1.54748,1.54832,1.5473,1.54827,3482400002.0
2005-08-19 11:15:00,1.54807,1.54847,1.54775,1.54786,3924400010.0
2005-08-19 11:30:00,1.54775,1.54835,1.54747,1.54823,4511000009.0
2005-08-19 11:45:00,1.54819,1.54852,1.548,1.54848,4657600021.0
2005-08-19 12:00:00,1.54843,1.54865,1.54784,1.54858,4575500017.0
2005-08-19 12:15:00,1.54853,1.54887,1.54808,1.54855,3904400034.0
2005-08-19 12:30:00,1.54878,1.5492,1.54854,1.54884,3547499995.0
2005-08-19 12:45:00,1.54884,1.54922,1.54803,1.54872,4283200001.0
2005-08-19 13:00:00,1.54864,1.5489,1.54825,1.54865,3852200001.0
2005-08-19 13:15:00,1.5487,1.54899,1.54837,1.54889,3680700013.0
2005-08-19 13:30:00,1.5489,1.54934,1.54872,1.5489,3402500000.0
2005-08-19 13:45:00,1.54892,1.54912,1.5486,1.54885,4349500024.0
2005-08-19 14:00:00,1.54873,1.54883,1.54828,1.54852,4157100007.0
2005-08-19 14:15:00,1.54863,1.54888,1.54827,1.54868,3905499996.0
2005-08-19 14:30:00,1.54877,1.54888,1.54838,1.5485,4999699998.0
2005-08-19 14:45:00,1.54863,1.54892,1.54835,1.54869,3781700004.0
2005-08-19 15:00:00,1.54885,1.54888,1.54839,1.5487,3533400001.0
2005-08-19 15:15:00,1.54885,1.54914,1.54869,1.54869,3355100018.0
2005-08-19 15:30:00,1.54882,1.54934,1.5485,1.549,3896100007.0
2005-08-19 15:45:00,1.5491,1.54967,1.54886,1.54945,3978800000.0
2005-08-19 16:00:00,1.54954,1.54997,1.54933,1.54966,4273999996.0
2005-08-19 16:15:00,1.54953,1.5505,1.54928,1.5503,4093900018.0
2005-08-19 16:30:00,1.54996,1.5503,1.54961,1.54997,3418400004.0
2005-08-19 16:45:00,1.5499,1.55005,1.54907,1.54939,3785699997.0
2005-08-19 17:00:00,1.54939,1.54944,1.54881,1.54911,3974200026.0
2005-08-19 17:15:00,1.54905,1.5496,1.54884,1.54953,3960499994.0
2005-08-19 17:30:00,1.54922,1.54951,1.54875,1.54924,4136899999.0
2005-08-19 17:45:00,1.54907,1.54945,1.54886,1.54925,3605600004.0
2005-08-19 18:00:00,1.54932,1.5497,1.5491,1.5494,24131800033.0
2005-08-19 18:15:00,1.54914,1.5497,1.54886,1.5493,15323100024.0
2005-08-19 18:30:00,1.54937,1.54991,1.54922,1.54948,17359700035.0
2005-08-19 18:45:00,1.54934,1.55025,1.54911,1.54983,14303500018.0
2005-08-19 19:00:00,1.5498,1.55023,1.54935,1.55017,12615900010.0
2005-08-19 19:15:00,1.5501,1.55025,1.54946,1.54963,11696400017.0
2005-08-19 19:30:00,1.5497,1.55005,1.54934,1.5499,13248000034.0
2005-08-19 19:45:00,1.54944,1.55026,1.54941,1.5499,10304000005.0
2005-08-19 20:00:00,1.54989,1.55031,1.54955,1.5501,8737900001.0
2005-08-19 20:15:00,1.5501,1.55027,1.54958,1.54958,10289500025.0
2005-08-19 20:30:00,1.5501,1.55016,1.54946,1.55,9732700009.0
2005-08-19 20:45:00,1.54997,1.5501,1.54905,1.5501,15780000008.0
2005-08-19 21:00:00,1.5499,1.55021,1.54939,1.55,12411200022.0
2005-08-19 21:15:00,1.54995,1.5501,1.54913,1.54968,13537300028.0
2005-08-19 21:30:00,1.54978,1.55015,1.54935,1.54982,11529500033.0
2005-08-19 21:45:00,1.54937,1.55015,1.54936,1.54986,11483900046.0
2005-08-19 22:00:00,1.54979,1.55005,1.54941,1.54991,7281600021.0
2005-08-19 22:15:00,1.54995,1.55021,1.5494,1.54984,6477500009.0
2005-08-19 22:30:00,1.54972,1.55045,1.5494,1.55006,7938800013.0
2005-08-19 22:45:00,1.54988,1.55023,1.54905,1.54954,7100700003.0
2005-08-21 23:00:00,1.5496,1.5496,1.54877,1.54926,4912200018.0
2005-08-21 23:15:00,1.54916,1.54968,1.5484,1.54934,5961800023.0
2005-08-21 23:30:00,1.54905,1.54957,1.54837,1.54938,5977200023.0
2005-08-21 23:45:00,1.5495,1.54977,1.54848,1.54873,4980700025.0
2005-08-22 00:00:00,1.54868,1.5496,1.54842,1.54873,5265600009.0
2005-08-22 00:15:00,1.54882,1.5496,1.54866,1.54933,5826200037.0
2005-08-22 00:30:00,1.54947,1.54977,1.54915,1.54948,5018000016.0
2005-08-22 00:45:00,1.54958,1.54998,1.54899,1.54973,6263100012.0
2005-08-22 01:00:00,1.54942,1.5499,1.54904,1.54944,5720400017.0
2005-08-22 01:15:00,1.54938,1.54983,1.54875,1.54926,5190900009.0
2005-08-22 01:30:00,1.54942,1.55009,1.54913,1.5495,6499300021.0
2005-08-22 01:45:00,1.54944,1.55025,1.54927,1.5496,5228400030.0
2005-08-22 02:00:00,1.54982,1.55008,1.54931,1.54972,5051200012.0
2005-08-22 02:15:00,1.54974,1.55004,1.5494,1.54986,4105700017.0
2005-08-22 02:30:00,1.54987,1.55007,1.54937,1.55,5156900005.0
2005-08-22 02:45:00,1.54983,1.5501,1.54947,1.54969,3492400014.0
2005-08-22 03:00:00,1.54982,1.55006,1.54945,1.54988,3972000012.0
2005-08-22 03:15:00,1.54946,1.55028,1.54941,1.54985,4095100002.0
2005-08-22 03:30:00,1.54967,1.54995,1.54903,1.54938,3711399994.0
2005-08-22 03:45:00,1.54962,1.54993,1.54928,1.54968,3392400007.0
2005-08-22 04:00:00,1.54985,1.54989,1.54906,1.5495,3805900010.0
2005-08-22 04:15:00,1.54958,1.54981,1.54925,1.54957,4700200020.0
2005-08-22 04:30:00,1.54931,1.54989,1.54929,1.5495,3781300009.0
2005-08-22 04:45:00,1.54951,1.54966,1.54885,1.54917,4038100011.0
2005-08-22 05:00:00,1.54912,1.54945,1.5489,1.5491,3533200002.0
2005-08-22 05:15:00,1.54908,1.54934,1.54864,1.549,4353300008.0
2005-08-22 05:30:00,1.54904,1.54988,1.54899,1.54939,4006600012.0
2005-08-22 05:45:00,1.54935,1.54971,1.54882,1.5492,4644500014.0
2005-08-22 06:00:00,1.54931,1.54958,1.54898,1.54934,4262900011.0
2005-08-22 06:15:00,1.54942,1.54966,1.54885,1.54933,4285200011.0
2005-08-22 06:30:00,1.54941,1.54969,1.54867,1.54887,3927000002.0
2005-08-22 06:45:00,1.54897,1.54936,1.5486,1.54915,4823900019.0
2005-08-22 07:00:00,1.54909,1.54967,1.54847,1.54955,4119100007.0
2005-08-22 07:15:00,1.54954,1.54988,1.5492,1.54977,3942200020.0
2005-08-22 07:30:00,1.54982,1.5499,1.54895,1.5495,4204800029.0
2005-08-22 07:45:00,1.54972,1.54988,1.54914,1.54945,3784500019.0
2005-08-22 08:00:00,1.54959,1.55,1.54895,1.54989,4380500011.0
2005-08-22 08:15:00,1.55001,1.55027,1.54948,1.54973,4283799990.0
2005-08-22 08:30:00,1.54966,1.55034,1.54917,1.55006,4011400007.0
2005-08-22 08:45:00,1.54972,1.55028,1.54959,1.55018,3507100016.0
2005-08-22 09:00:00,1.5501,1.55126,1.55,1.55081,4145200002.0
2005-08-22 09:15:00,1.55076,1.55115,1.55059,1.55073,3706499999.0
2005-08-22 09:30:00,1.55088,1.55151,1.55069,1.55122,3064000005.0
2005-08-22 09:45:00,1.55123,1.55154,1.55083,1.55131,3655000000.0
2005-08-22 10:00:00,1.55139,1.55158,1.55078,1.55098,4597200008.0
2005-08-22 10:15:00,1.5511,1.55128,1.55079,1.55108,4117899994.0
2005-08-22 10:30:00,1.55118,1.55134,1.55065,1.55118,4292100002.0
2005-08-22 10:45:00,1.55086,1.55135,1.55062,1.55125,4574099998.0
2005-08-22 11:00:00,1.55123,1.55217,1.551,1.55173,3686900001.0
2005-08-22 11:15:00,1.55169,1.55207,1.55143,1.55178,4279700007.0
2005-08-22 11:30:00,1.55183,1.55272,1.55174,1.5524,4728500007.0
2005-08-22 11:45:00,1.55236,1.55268,1.55224,1.55249,4777399990.0
2005-08-22 12:00:00,1.55249,1.55262,1.55193,1.55208,4314200005.0
2005-08-22 12:15:00,1.55227,1.55243,1.55168,1.55199,4156600026.0
2005-08-22 12:30:00,1.55197,1.55252,1.55166,1.55219,3924299995.0
2005-08-22 12:45:00,1.55216,1.55314,1.55216,1.55277,3857500000.0
2005-08-22 13:00:00,1.55263,1.55281,1.55164,1.55208,3056000015.0
2005-08-22 13:15:00,1.5521,1.55254,1.55184,1.55197,4157100000.0
2005-08-22 13:30:00,1.55183,1.55215,1.55168,1.55194,4124399995.0
2005-08-22 13:45:00,1.55203,1.55225,1.55161,1.55183,3823900006.0
2005-08-22 14:00:00,1.55185,1.55185,1.55108,1.55108,4114900008.0
2005-08-22 14:15:00,1.55104,1.55133,1.5508,1.55124,4526700014.0
2005-08-22 14:30:00,1.55121,1.55131,1.55054,1.55115,4258100012.0
2005-08-22 14:45:00,1.55121,1.55155,1.5509,1.55138,3905800008.0
2005-08-22 15:00:00,1.55153,1.55172,1.55088,1.55165,4419500001.0
2005-08-22 15:15:00,1.5516,1.55207,1.55141,1.55176,2928000004.0
2005-08-22 15:30:00,1.55177,1.55215,1.55164,1.55208,2997999996.0
2005-08-22 15:45:00,1.55187,1.55219,1.55175,1.55196,4196900010.0
2005-08-22 16:00:00,1.55192,1.55205,1.5512,1.55173,3409600006.0
2005-08-22 16:15:00,1.55134,1.55175,1.55124,1.5516,3977900002.0
2005-08-22 16:30:00,1.55139,1.55206,1.55121,1.55165,3513999999.0
2005-08-22 16:45:00,1.55179,1.55227,1.55162,1.55227,4096000002.0
2005-08-22 17:00:00,1.55221,1.5526,1.55194,1.5526,3798199998.0
2005-08-22 17:15:00,1.55267,1.5528,1.55192,1.55239,3862500005.0
2005-08-22 17:30:00,1.55214,1.55261,1.55185,1.55233,3372799995.0
2005-08-22 17:45:00,1.55229,1.55296,1.55218,1.55282,3570700010.0
2005-08-22 18:00:00,1.55272,1.553,1.55198,1.5524,21878000150.0
2005-08-22 18:15:00,1.5523,1.5528,1.55198,1.55262,16007500007.0
2005-08-22 18:30:00,1.55257,1.5534,1.55238,1.55266,15342100059.0
2005-08-22 18:45:00,1.55275,1.55294,1.55204,1.55251,13646800011.0
2005-08-22 19:00:00,1.5525,1.55288,1.55199,1.55252,12186900027.0
2005-08-22 19:15:00,1.55255,1.55258,1.55149,1.55196,11968700022.0
2005-08-22 19:30:00,1.55225,1.55294,1.55164,1.55211,12983200005.0
2005-08-22 19:45:00,1.55211,1.55267,1.55199,1.55227,11598600012.0
2005-08-22 20:00:00,1.55232,1.55268,1.55202,1.55251,8667500034.0
2005-08-22 20:15:00,1.55252,1.55286,1.55209,1.55242,12184400024.0
2005-08-22 20:30:00,1.55234,1.55278,1.55206,1.55236,10046599992.0
2005-08-22 20:45:00,1.55255,1.5528,1.55212,1.5528,15944000044.0
2005-08-22 21:00:00,1.55259,1.55302,1.55224,1.55294,9875800050.0
2005-08-22 21:15:00,1.55302,1.55312,1.55223,1.55263,12921100023.0
2005-08-22 21:30:00,1.5527,1.55275,1.55233,1.5526,8891300001.0
2005-08-22 21:45:00,1.55259,1.55305,1.55232,1.55283,11587100009.0
2005-08-22 22:00:00,1.5529,1.55319,1.55223,1.55287,7014800035.0
2005-08-22 22:15:00,1.55285,1.55311,1.55232,1.55287,6789400011.0
2005-08-22 22:30:00,1.55275,1.55317,1.55229,1.55279,8885099995.0
2005-08-22 22:45:00,1.55277,1.55322,1.55227,1.5529,5110100012.0
2005-08-22 23:00:00,1.55284,1.55333,1.55241,1.55305,3995499996.0
2005-08-22 23:15:00,1.55317,1.5533,1.5525,1.55301,3533300001.0
2005-08-22 23:30:00,1.55278,1.55313,1.55255,1.55305,4629600023.0
2005-08-22 23:45:00,1.55278,1.55317,1.55254,1.55305,3290800010.0
2005-08-23 00:00:00,1.55275,1.55328,1.55248,1.55298,3394500015.0
2005-08-23 00:15:00,1.5529,1.5534,1.55277,1.5531,3589799985.0
2005-08-23 00:30:00,1.55318,1.55342,1.55254,1.553,3241699993.0
2005-08-23 00:45:00,1.55292,1.55309,1.5525,1.5528,4184500000.0
2005-08-23 01:00:00,1.55283,1.553,1.55225,1.55254,3630100003.0
2005-08-23 01:15:00,1.55246,1.5531,1.552,1.55246,3536400001.0
2005-08-23 01:30:00,1.55245,1.55313,1.55231,1.55262,3702000001.0
2005-08-23 01:45:00,1.55252,1.55291,1.55218,1.55271,3906900005.0
2005-08-23 02:00:00,1.5526,1.55293,1.55214,1.55255,4267000013.0
2005-08-23 02:15:00,1.55233,1.55296,1.55229,1.55277,4016100021.0
2005-08-23 02:30:00,1.5526,1.55296,1.55241,1.5528,3517000001.0
2005-08-23 02:45:00,1.55248,1.553,1.55232,1.55293,3798300018.0
2005-08-23 03:00:00,1.55283,1.55321,1.55253,1.55313,4131300017.0
2005-08-23 03:15:00,1.55305,1.55338,1.55268,1.55278,3882100012.0
2005-08-23 03:30:00,1.55298,1.55326,1.55255,1.55278,3260300009.0
2005-08-23 03:45:00,1.55288,1.55307,1.55235,1.55284,3662700011.0
2005-08-23 04:00:00,1.55305,1.55305,1.55248,1.55261,3489000006.0
2005-08-23 04:15:00,1.55287,1.553,1.55209,1.55259,4291500015.0
2005-08-23 04:30:00,1.55278,1.55304,1.55244,1.55297,4093100016.0
2005-08-23 04:45:00,1.55293,1.55307,1.55251,1.5527,3551700002.0
2005-08-23 05:00:00,1.55268,1.55305,1.5524,1.55267,4030900008.0
2005-08-23 05:15:00,1.55263,1.55295,1.55231,1.55282,3472600025.0
2005-08-23 05:30:00,1.55286,1.5532,1.55238,1.55255,4088000016.0
2005-08-23 05:45:00,1.55277,1.5531,1.55235,1.55275,3924400007.0
2005-08-23 06:00:00,1.55275,1.55293,1.55237,1.55237,4289500003.0
2005-08-23 06:15:00,1.55282,1.55314,1.55231,1.55303,4190600007.0
2005-08-23 06:30:00,1.55291,1.55298,1.55244,1.55287,3281600000.0
2005-08-23 06:45:00,1.55296,1.5533,1.55271,1.55287,3509400013.0
2005-08-23 07:00:00,1.55295,1.55315,1.55254,1.55291,3507900003.0
2005-08-23 07:15:00,1.5527,1.55321,1.55249,1.55292,3530400025.0
2005-08-23 07:30:00,1.55293,1.55341,1.55269,1.55294,3559800000.0
2005-08-23 07:45:00,1.55292,1.55313,1.55232,1.55307,4064200011.0
2005-08-23 08:00:00,1.55305,1.55332,1.55258,1.55304,3646400007.0
2005-08-23 08:15:00,1.55305,1.55344,1.55294,1.55333,3682200010.0
2005-08-23 08:30:00,1.55332,1.55381,1.5532,1.55381,3934600009.0
2005-08-23 08:45:00,1.55373,1.55419,1.55303,1.55411,4207100004.0
2005-08-23 09:00:00,1.55408,1.55437,1.55387,1.55398,3317000000.0
2005-08-23 09:15:00,1.55407,1.55445,1.55381,1.55415,3283399996.0
2005-08-23 09:30:00,1.55439,1.55442,1.55372,1.55401,3185700008.0
2005-08-23 09:45:00,1.55396,1.55427,1.55363,1.55387,4745300005.0
2005-08-23 10:00:00,1.55389,1.5544,1.5538,1.55426,3766700014.0
2005-08-23 10:15:00,1.55427,1.5543,1.55366,1.55393,4463900018.0
2005-08-23 10:30:00,1.55398,1.55418,1.55332,1.55361,4677200026.0
2005-08-23 10:45:00,1.55369,1.55385,1.55323,1.55358,4140300017.0
2005-08-23 11:00:00,1.55356,1.55411,1.55337,1.55357,3492500005.0
2005-08-23 11:15:00,1.55362,1.55405,1.55341,1.55398,4432400013.0
2005-08-23 11:30:00,1.55397,1.55413,1.55367,1.5539,4345600016.0
2005-08-23 11:45:00,1.55399,1.55416,1.55344,1.554,4355200019.0
2005-08-23 12:00:00,1.55408,1.55443,1.55373,1.55423,4164400020.0
2005-08-23 12:15:00,1.55427,1.55435,1.55393,1.55415,3876500024.0
2005-08-23 12:30:00,1.55418,1.55441,1.55345,1.5542,3262400007.0
2005-08-23 12:45:00,1.55417,1.5543,1.55281,1.55304,4211700022.0
2005-08-23 13:00:00,1.55299,1.55375,1.55299,1.5535,3498799999.0
2005-08-23 13:15:00,1.55341,1.55397,1.55337,1.55373,4173100000.0
2005-08-23 13:30:00,1.55372,1.55416,1.55365,1.55408,4084600002.0
2005-08-23 13:45:00,1.5539,1.55404,1.55328,1.55346,3481600007.0
2005-08-23 14:00:00,1.5535,1.55356,1.55293,1.55305,4819000014.0
2005-08-23 14:15:00,1.55325,1.55357,1.55301,1.55345,4290200016.0
2005-08-23 14:30:00,1.5533,1.55354,1.55291,1.55315,4290700018.0
2005-08-23 14:45:00,1.55323,1.55353,1.5529,1.55327,3584600011.0
2005-08-23 15:00:00,1.55328,1.55366,1.55281,1.55342,3637000000.0
2005-08-23 15:15:00,1.55339,1.55374,1.5532,1.55362,3404700000.0
2005-08-23 15:30:00,1.55363,1.55418,1.55338,1.55397,3204299997.0
2005-08-23 15:45:00,1.55388,1.55403,1.55353,1.55375,4267100019.0
2005-08-23 16:00:00,1.55378,1.55394,1.55327,1.55375,4558100031.0
2005-08-23 16:15:00,1.55336,1.55381,1.55331,1.5537,3483100016.0
2005-08-23 16:30:00,1.55344,1.5538,1.55328,1.55371,3225700011.0
2005-08-23 16:45:00,1.5536,1.55409,1.55336,1.55397,4380400011.0
2005-08-23 17:00:00,1.55377,1.55432,1.55353,1.55401,3928000001.0
2005-08-23 17:15:00,1.55404,1.55442,1.55393,1.55417,4020100011.0
2005-08-23 17:30:00,1.55405,1.55421,1.55311,1.55345,3456700007.0
2005-08-23 17:45:00,1.55339,1.55373,1.55328,1.5536,3413400017.0
2005-08-23 18:00:00,1.55358,1.5537,1.55305,1.55355,13941500047.0
2005-08-23 18:15:00,1.55362,1.55408,1.55329,1.55331,19254500071.0
2005-08-23 18:30:00,1.55325,1.5543,1.55321,1.55348,19704700027.0
2005-08-23 18:45:00,1.55346,1.55406,1.55324,1.55387,13874300020.0
2005-08-23 19:00:00,1.55388,1.5541,1.55341,1.55365,12606100006.0
2005-08-23 19:15:00,1.55363,1.55398,1.55334,1.55352,11902399993.0
2005-08-23 19:30:00,1.55364,1.55386,1.55304,1.55355,12083100030.0
2005-08-23 19:45:00,1.55358,1.55397,1.55307,1.5538,11192700027.0
2005-08-23 20:00:00,1.55379,1.55403,1.55315,1.55362,8834200016.0
2005-08-23 20:15:00,1.55368,1.55396,1.55306,1.55344,10117000032.0
2005-08-23 20:30:00,1.5539,1.55393,1.55319,1.55373,12091599989.0
2005-08-23 20:45:00,1.55323,1.55401,1.55307,1.5537,13268800050.0
2005-08-23 21:00:00,1.5537,1.5542,1.55313,1.55411,12683500036.0
2005-08-23 21:15:00,1.55415,1.55415,1.55332,1.55355,15943299967.0
2005-08-23 21:30:00,1.55311,1.5541,1.55283,1.554,11106700016.0
2005-08-23 21:45:00,1.55358,1.55423,1.5521,1.5541,11955500024.0
2005-08-23 22:00:00,1.55411,1.55426,1.5533,1.5539,7079700021.0
2005-08-23 22:15:00,1.55372,1.55408,1.55273,1.55353,6626800002.0
2005-08-23 22:30:00,1.55359,1.554,1.55289,1.5538,7442200011.0
2005-08-23 22:45:00,1.55365,1.55407,1.55214,1.55332,6149900009.0
2005-08-23 23:00:00,1.55272,1.55385,1.55255,1.55306,4834000014.0
2005-08-23 23:15:00,1.55276,1.55363,1.55225,1.5528,4034500002.0
2005-08-23 23:30:00,1.55303,1.55326,1.55238,1.55295,3792100019.0
2005-08-23 23:45:00,1.55292,1.55324,1.55252,1.55323,3616599997.0
2005-08-24 00:00:00,1.55295,1.55329,1.55235,1.55285,3579100014.0
2005-08-24 00:15:00,1.55293,1.55321,1.55255,1.55273,3680300005.0
2005-08-24 00:30:00,1.55305,1.55314,1.55238,1.55271,3726100000.0
2005-08-24 00:45:00,1.55263,1.55307,1.55234,1.55265,3732600006.0
2005-08-24 01:00:00,1.55272,1.55316,1.5523,1.55302,4286000013.0
2005-08-24 01:15:00,1.55272,1.55305,1.55208,1.55261,3259399990.0
2005-08-24 01:30:00,1.55273,1.55294,1.55239,1.55239,3667600017.0
2005-08-24 01:45:00,1.55249,1.5528,1.5523,1.55254,4356600002.0
2005-08-24 02:00:00,1.55271,1.55306,1.55236,1.55288,3635199998.0
2005-08-24 02:15:00,1.55269,1.55301,1.5523,1.55291,3571400001.0
2005-08-24 02:30:00,1.55297,1.55365,1.5524,1.55348,3734400013.0
2005-08-24 02:45:00,1.55337,1.5535,1.55268,1.55313,3248100005.0
2005-08-24 03:00:00,1.55327,1.55347,1.55288,1.55325,3686600007.0
2005-08-24 03:15:00,1.55279,1.55325,1.5526,1.55307,2625500008.0
2005-08-24 03:30:00,1.55286,1.5533,1.55267,1.55298,3354800005.0
2005-08-24 03:45:00,1.55304,1.55324,1.55257,1.55279,4689100009.0
2005-08-24 04:00:00,1.55297,1.55316,1.55242,1.55292,3719199996.0
2005-08-24 04:15:00,1.55288,1.55322,1.55264,1.55305,3250400008.0
2005-08-24 04:30:00,1.5531,1.55351,1.55284,1.55317,3659500007.0
2005-08-24 04:45:00,1.55321,1.55353,1.55278,1.55325,4307300011.0
2005-08-24 05:00:00,1.55332,1.55361,1.55284,1.55332,3621900003.0
2005-08-24 05:15:00,1.55325,1.55343,1.55256,1.55328,3320600011.0
2005-08-24 05:30:00,1.55334,1.55361,1.55255,1.55332,3509900010.0
2005-08-24 05:45:00,1.55321,1.55362,1.55308,1.5532,4781300011.0
2005-08-24 06:00:00,1.55306,1.55361,1.55283,1.55323,4246000006.0
2005-08-24 06:15:00,1.55331,1.55364,1.55299,1.5533,4042400000.0
2005-08-24 06:30:00,1.55315,1.55432,1.55261,1.55409,3705200008.0
2005-08-24 06:45:00,1.55421,1.55441,1.55393,1.55421,3711000009.0
2005-08-24 07:00:00,1.55426,1.55442,1.55384,1.55432,4015299996.0
2005-08-24 07:15:00,1.55427,1.55428,1.5537,1.55407,3787999998.0
2005-08-24 07:30:00,1.5541,1.55453,1.55397,1.55407,3939000005.0
2005-08-24 07:45:00,1.55412,1.55435,1.55378,1.55412,3785800003.0
2005-08-24 08:00:00,1.55398,1.55432,1.55365,1.55376,4087199990.0
2005-08-24 08:15:00,1.55393,1.55419,1.55352,1.55373,3259700014.0
2005-08-24 08:30:00,1.55388,1.55459,1.55364,1.55439,3732100023.0
2005-08-24 08:45:00,1.55439,1.55488,1.55413,1.55465,3327999986.0
2005-08-24 09:00:00,1.55453,1.55513,1.55453,1.55489,3994899995.0
2005-08-24 09:15:00,1.55496,1.55533,1.55488,1.55497,3462000004.0
2005-08-24 09:30:00,1.55508,1.55538,1.55483,1.55521,3004200003.0
2005-08-24 09:45:00,1.5551,1.55541,1.5549,1.55507,3795400005.0
2005-08-24 10:00:00,1.55495,1.55525,1.55434,1.55455,4542100004.0
2005-08-24 10:15:00,1.55463,1.55493,1.55442,1.5547,3251500011.0
2005-08-24 10:30:00,1.5547,1.55501,1.55422,1.55479,4720099996.0
2005-08-24 10:45:00,1.55485,1.55489,1.55435,1.55477,3643400016.0
2005-08-24 11:00:00,1.55488,1.55491,1.55425,1.55465,3481299999.0
2005-08-24 11:15:00,1.55458,1.55475,1.5541,1.55458,4581600007.0
2005-08-24 11:30:00,1.5546,1.55532,1.55442,1.55497,4591299982.0
2005-08-24 11:45:00,1.55502,1.55527,1.55425,1.55514,4651700003.0
2005-08-24 12:00:00,1.55505,1.55526,1.5546,1.55474,4169200005.0
2005-08-24 12:15:00,1.55488,1.555,1.55437,1.55449,3333900015.0
2005-08-24 12:30:00,1.55457,1.55484,1.55438,1.55481,3895099978.0
2005-08-24 12:45:00,1.55471,1.55496,1.55433,1.55465,4366800006.0
2005-08-24 13:00:00,1.55478,1.55488,1.55443,1.55459,3279500021.0
2005-08-24 13:15:00,1.55457,1.55485,1.55445,1.55465,3781900032.0
2005-08-24 13:30:00,1.5545,1.55483,1.55402,1.55458,4101000000.0
2005-08-24 13:45:00,1.55455,1.55483,1.5542,1.5542,4328700014.0
2005-08-24 14:00:00,1.55449,1.55462,1.55398,1.55429,3866400005.0
2005-08-24 14:15:00,1.55426,1.55462,1.55403,1.55454,4482899999.0
2005-08-24 14:30:00,1.55464,1.55464,1.55362,1.55406,4129700020.0
2005-08-24 14:45:00,1.55388,1.5541,1.55316,1.55327,3826900007.0
2005-08-24 15:00:00,1.55321,1.55333,1.55209,1.55216,3690600001.0
2005-08-24 15:15:00,1.55236,1.55269,1.55216,1.55254,4496700015.0
2005-08-24 15:30:00,1.55244,1.55267,1.55211,1.55248,3591800012.0
2005-08-24 15:45:00,1.55239,1.55265,1.55207,1.55222,3622300011.0
2005-08-24 16:00:00,1.55214,1.5526,1.55143,1.55175,4294799997.0
2005-08-24 16:15:00,1.55167,1.55194,1.55113,1.55169,4619199998.0
2005-08-24 16:30:00,1.55137,1.55211,1.55137,1.55202,4134900018.0
2005-08-24 16:45:00,1.55191,1.55271,1.55189,1.55249,3664100003.0
2005-08-24 17:00:00,1.55238,1.55268,1.55175,1.55244,4661500013.0
2005-08-24 17:15:00,1.55236,1.55252,1.5516,1.55197,3826700000.0
2005-08-24 17:30:00,1.5518,1.55231,1.55138,1.55191,4201399991.0
2005-08-24 17:45:00,1.55181,1.55213,1.55148,1.55184,3681100028.0
2005-08-24 18:00:00,1.55172,1.5522,1.55142,1.552,17933200050.0
2005-08-24 18:15:00,1.5517,1.5524,1.55155,1.55184,19876800070.0
2005-08-24 18:30:00,1.55189,1.55219,1.55165,1.5519,20782800036.0
2005-08-24 18:45:00,1.55205,1.55218,1.55117,1.5514,13829500043.0
2005-08-24 19:00:00,1.55128,1.55156,1.55121,1.55148,12419500024.0
2005-08-24 19:15:00,1.55153,1.55201,1.55118,1.55118,12367600010.0
2005-08-24 19:30:00,1.5515,1.5516,1.55059,1.55131,12397100002.0
2005-08-24 19:45:00,1.55118,1.55148,1.55082,1.5513,10869400005.0
2005-08-24 20:00:00,1.55128,1.55159,1.55112,1.55157,9100300002.0
2005-08-24 20:15:00,1.5514,1.5522,1.55139,1.55167,13169000009.0
2005-08-24 20:30:00,1.552,1.552,1.55143,1.55183,14392100045.0
2005-08-24 20:45:00,1.55171,1.5522,1.55153,1.5522,15815199992.0
2005-08-24 21:00:00,1.552,1.5522,1.55112,1.55189,13166200005.0
2005-08-24 21:15:00,1.55196,1.5522,1.55152,1.55185,15019400026.0
2005-08-24 21:30:00,1.55184,1.55208,1.55134,1.55178,10885000058.0
2005-08-24 21:45:00,1.55187,1.55211,1.5514,1.55157,10914300031.0
2005-08-24 22:00:00,1.55192,1.55225,1.5514,1.55198,6582100015.0
2005-08-24 22:15:00,1.55194,1.55221,1.55158,1.55174,6770900020.0
2005-08-24 22:30:00,1.55167,1.55185,1.55111,1.55149,7779400037.0
2005-08-24 22:45:00,1.55142,1.5517,1.55079,1.55099,5373900002.0
2005-08-24 23:00:00,1.55132,1.55179,1.55104,1.55125,4399099995.0
2005-08-24 23:15:00,1.55132,1.55177,1.55087,1.55096,3759499992.0
2005-08-24 23:30:00,1.55098,1.55131,1.55044,1.55085,3812199997.0
2005-08-24 23:45:00,1.55102,1.55133,1.55066,1.55119,2583599990.0
2005-08-25 00:00:00,1.55122,1.55139,1.55087,1.55115,3292000009.0
2005-08-25 00:15:00,1.55143,1.55156,1.55054,1.55125,3836499995.0
2005-08-25 00:30:00,1.5513,1.55162,1.5509,1.55129,4121799987.0
2005-08-25 00:45:00,1.55125,1.55147,1.55078,1.55116,3226099997.0
2005-08-25 01:00:00,1.55107,1.55139,1.5506,1.55105,3786700017.0
2005-08-25 01:15:00,1.55102,1.55121,1.55065,1.55093,4651400016.0
2005-08-25 01:30:00,1.55093,1.55132,1.55071,1.55071,4105100007.0
2005-08-25 01:45:00,1.55102,1.55128,1.55043,1.55097,3980700006.0
2005-08-25 02:00:00,1.55105,1.55127,1.55074,1.55098,3883300001.0
2005-08-25 02:15:00,1.55092,1.5511,1.55067,1.55095,3822800012.0
2005-08-25 02:30:00,1.55083,1.55101,1.54988,1.55038,4159100004.0
2005-08-25 02:45:00,1.5505,1.55073,1.55001,1.55028,4128500014.0
2005-08-25 03:00:00,1.55016,1.55063,1.54981,1.55038,4609299993.0
2005-08-25 03:15:00,1.55028,1.55043,1.55002,1.55028,3657200001.0
2005-08-25 03:30:00,1.5502,1.55035,1.5497,1.55035,3584100002.0
2005-08-25 03:45:00,1.55032,1.55043,1.54958,1.55013,3655000012.0
2005-08-25 04:00:00,1.55043,1.55074,1.54977,1.54986,4193800036.0
2005-08-25 04:15:00,1.55026,1.55045,1.55003,1.55022,3724799987.0
2005-08-25 04:30:00,1.55018,1.55113,1.55018,1.55067,3165100005.0
2005-08-25 04:45:00,1.55042,1.551,1.55003,1.55064,3299000014.0
2005-08-25 05:00:00,1.55068,1.55108,1.55026,1.55054,3620499994.0
2005-08-25 05:15:00,1.55057,1.55087,1.55003,1.55027,4054399992.0
2005-08-25 05:30:00,1.55034,1.55074,1.54972,1.5499,3824800008.0
2005-08-25 05:45:00,1.54986,1.55011,1.54918,1.54947,4495900003.0
2005-08-25 06:00:00,1.5496,1.54973,1.54904,1.5492,4337200012.0
2005-08-25 06:15:00,1.54924,1.54957,1.54887,1.5491,4112100010.0
2005-08-25 06:30:00,1.54899,1.54967,1.54881,1.5495,4118399999.0
2005-08-25 06:45:00,1.54943,1.54957,1.54917,1.54944,4098200013.0
2005-08-25 07:00:00,1.54925,1.54989,1.54885,1.54971,3559800002.0
2005-08-25 07:15:00,1.54964,1.54983,1.54891,1.54954,3686000010.0
2005-08-25 07:30:00,1.5496,1.55038,1.54924,1.55018,3156000000.0
2005-08-25 07:45:00,1.55025,1.55048,1.54993,1.55007,3330599991.0
2005-08-25 08:00:00,1.55017,1.55069,1.55005,1.55017,4013600004.0
2005-08-25 08:15:00,1.55035,1.5509,1.55012,1.55077,3296799996.0
2005-08-25 08:30:00,1.55066,1.55092,1.55028,1.55056,3624099995.0
2005-08-25 08:45:00,1.55073,1.55082,1.54974,1.55013,3082800015.0
2005-08-25 09:00:00,1.55002,1.55053,1.55,1.55014,3649500017.0
2005-08-25 09:15:00,1.5502,1.55031,1.54932,1.54948,4316200009.0
2005-08-25 09:30:00,1.54961,1.54961,1.54873,1.54892,3684400011.0
2005-08-25 09:45:00,1.54911,1.54929,1.54853,1.54866,3397700004.0
2005-08-25 10:00:00,1.54866,1.54901,1.54835,1.54857,3893999994.0
2005-08-25 10:15:00,1.54855,1.54907,1.5484,1.54903,4010100015.0
2005-08-25 10:30:00,1.54877,1.54895,1.54787,1.54817,4286400012.0
2005-08-25 10:45:00,1.54825,1.54843,1.54796,1.54827,3538700009.0
2005-08-25 11:00:00,1.54823,1.5485,1.54789,1.54825,4159000001.0
2005-08-25 11:15:00,1.54818,1.54849,1.54749,1.54836,4397700006.0
2005-08-25 11:30:00,1.54825,1.54843,1.54803,1.54814,4598900007.0
2005-08-25 11:45:00,1.54822,1.54838,1.54767,1.54786,4353500007.0
2005-08-25 12:00:00,1.5479,1.54798,1.54658,1.54658,4163400009.0
2005-08-25 12:15:00,1.54656,1.54698,1.54627,1.54652,4470200005.0
2005-08-25 12:30:00,1.54645,1.54682,1.5462,1.54636,3680499999.0
2005-08-25 12:45:00,1.5465,1.54686,1.54631,1.54655,3591600003.0
2005-08-25 13:00:00,1.5466,1.54692,1.54627,1.54648,3381399994.0
2005-08-25 13:15:00,1.54635,1.54683,1.54588,1.54664,4182099998.0
2005-08-25 13:30:00,1.54664,1.54721,1.54621,1.54668,3522400002.0
2005-08-25 13:45:00,1.54697,1.54752,1.54673,1.54739,4023900008.0
2005-08-25 14:00:00,1.54745,1.54789,1.54709,1.54749,4834000001.0
2005-08-25 14:15:00,1.54763,1.54766,1.5471,1.54736,4749100023.0
2005-08-25 14:30:00,1.5473,1.5474,1.54656,1.54675,4756500012.0
2005-08-25 14:45:00,1.54668,1.5473,1.54655,1.5471,3384400005.0
2005-08-25 15:00:00,1.54722,1.54734,1.54653,1.54671,3064899999.0
2005-08-25 15:15:00,1.54677,1.54682,1.54619,1.54652,3685499995.0
2005-08-25 15:30:00,1.54656,1.54688,1.54624,1.54687,2887000000.0
2005-08-25 15:45:00,1.54678,1.54713,1.5465,1.54657,3727900008.0
2005-08-25 16:00:00,1.54666,1.54683,1.54624,1.54651,4319300009.0
2005-08-25 16:15:00,1.54644,1.54683,1.54624,1.54677,3800400018.0
2005-08-25 16:30:00,1.5465,1.54675,1.54617,1.54675,3517900011.0
2005-08-25 16:45:00,1.54659,1.54683,1.54605,1.54667,4067000020.0
2005-08-25 17:00:00,1.5465,1.5469,1.54641,1.5469,3567400010.0
2005-08-25 17:15:00,1.54682,1.54686,1.54543,1.5456,4611300029.0
2005-08-25 17:30:00,1.54536,1.54573,1.54515,1.54547,3684300012.0
2005-08-25 17:45:00,1.54532,1.54559,1.54517,1.54537,3711600015.0
2005-08-25 18:00:00,1.54541,1.5457,1.54487,1.54535,14916100041.0
2005-08-25 18:15:00,1.5449,1.5459,1.54485,1.54559,15123200030.0
2005-08-25 18:30:00,1.54522,1.54579,1.54513,1.54555,19141000004.0
2005-08-25 18:45:00,1.5454,1.54572,1.545,1.54557,14108900055.0
2005-08-25 19:00:00,1.54558,1.54569,1.54455,1.54548,11015800027.0
2005-08-25 19:15:00,1.54554,1.54565,1.54488,1.54535,13105600031.0
2005-08-25 19:30:00,1.5457,1.54598,1.54507,1.54574,12584700010.0
2005-08-25 19:45:00,1.5458,1.54585,1.54516,1.54578,11317300020.0
2005-08-25 20:00:00,1.54596,1.54599,1.54493,1.54546,8898300017.0
2005-08-25 20:15:00,1.54551,1.5458,1.54514,1.54524,13535500049.0
2005-08-25 20:30:00,1.5455,1.5457,1.54491,1.54514,10912600011.0
2005-08-25 20:45:00,1.54518,1.54545,1.54451,1.5452,14889500016.0
2005-08-25 21:00:00,1.5453,1.54557,1.54503,1.54525,13331899975.0
2005-08-25 21:15:00,1.54522,1.5454,1.54446,1.54538,13338000026.0
2005-08-25 21:30:00,1.54523,1.54545,1.54446,1.545,10193200002.0
2005-08-25 21:45:00,1.54495,1.54591,1.54456,1.54528,11804900009.0
2005-08-25 22:00:00,1.54523,1.54562,1.54453,1.54512,7199199993.0
2005-08-25 22:15:00,1.54544,1.54559,1.54485,1.5453,6341400005.0
2005-08-25 22:30:00,1.54522,1.54555,1.5447,1.54517,8338399999.0
2005-08-25 22:45:00,1.5453,1.5453,1.5446,1.5449,4937799997.0
2005-08-25 23:00:00,1.54469,1.54537,1.54335,1.54488,4277300002.0
2005-08-25 23:15:00,1.54465,1.54564,1.54383,1.54522,4634100026.0
2005-08-25 23:30:00,1.54522,1.5455,1.54437,1.54543,3299200001.0
2005-08-25 23:45:00,1.54544,1.54544,1.54487,1.54531,3628599997.0
2005-08-26 00:00:00,1.54532,1.54556,1.54458,1.5451,3345499998.0
2005-08-26 00:15:00,1.54523,1.5455,1.54472,1.54515,3939600011.0
2005-08-26 00:30:00,1.54528,1.54538,1.54467,1.54522,3440500000.0
2005-08-26 00:45:00,1.54523,1.54537,1.54472,1.54517,4154500017.0
2005-08-26 01:00:00,1.5452,1.54568,1.545,1.54536,3371400002.0
2005-08-26 01:15:00,1.54538,1.5455,1.5448,1.54516,4581500015.0
2005-08-26 01:30:00,1.54541,1.54583,1.54507,1.54545,4081299994.0
2005-08-26 01:45:00,1.54545,1.5455,1.54487,1.54517,3373899985.0
2005-08-26 02:00:00,1.54526,1.54587,1.54507,1.54554,4049100003.0
2005-08-26 02:15:00,1.5455,1.54596,1.54504,1.54535,4038800005.0
2005-08-26 02:30:00,1.54504,1.54549,1.54469,1.54495,3517300000.0
2005-08-26 02:45:00,1.54488,1.54543,1.54443,1.54491,3468800022.0
2005-08-26 03:00:00,1.5448,1.54509,1.54443,1.5449,3154500010.0
2005-08-26 03:15:00,1.54488,1.54507,1.54442,1.54507,2604800009.0
2005-08-26 03:30:00,1.545,1.54537,1.5449,1.54518,3463400011.0
2005-08-26 03:45:00,1.54516,1.54557,1.54477,1.54519,3473399996.0
2005-08-26 04:00:00,1.54533,1.5459,1.54505,1.5456,3261700005.0
2005-08-26 04:15:00,1.5457,1.54598,1.54545,1.54586,3877000013.0
2005-08-26 04:30:00,1.546,1.54629,1.54562,1.54595,3582600008.0
2005-08-26 04:45:00,1.54588,1.54612,1.54516,1.54525,2828300008.0
2005-08-26 05:00:00,1.5459,1.54609,1.54545,1.5455,3981800002.0
2005-08-26 05:15:00,1.54558,1.54593,1.54518,1.54557,3190500002.0
2005-08-26 05:30:00,1.5456,1.54605,1.54517,1.54542,3574800009.0
2005-08-26 05:45:00,1.54528,1.54567,1.54506,1.5453,4322300001.0
2005-08-26 06:00:00,1.54537,1.54581,1.54479,1.54532,4427599996.0
2005-08-26 06:15:00,1.54538,1.5459,1.5452,1.54549,3556700001.0
2005-08-26 06:30:00,1.54521,1.54604,1.54521,1.54555,3435300000.0
2005-08-26 06:45:00,1.54556,1.54568,1.54481,1.54498,4176999998.0
2005-08-26 07:00:00,1.54486,1.54553,1.5446,1.54529,3400399999.0
2005-08-26 07:15:00,1.54529,1.54555,1.54497,1.54526,3238800002.0
2005-08-26 07:30:00,1.54532,1.54614,1.54515,1.54533,3771000027.0
2005-08-26 07:45:00,1.54531,1.54548,1.54504,1.5454,3241499998.0
2005-08-26 08:00:00,1.54533,1.54579,1.54516,1.54564,3819100006.0
2005-08-26 08:15:00,1.54568,1.54615,1.54561,1.54601,3534900009.0
2005-08-26 08:30:00,1.54606,1.54623,1.54571,1.546,3107599994.0
2005-08-26 08:45:00,1.5456,1.54627,1.54542,1.54611,3293400000.0
2005-08-26 09:00:00,1.54598,1.54621,1.54534,1.54552,3675899994.0
2005-08-26 09:15:00,1.54545,1.54575,1.5451,1.54561,4184800018.0
2005-08-26 09:30:00,1.54566,1.54597,1.54544,1.54583,3288700019.0
2005-08-26 09:45:00,1.54594,1.54625,1.54551,1.54568,3575500005.0
2005-08-26 10:00:00,1.54562,1.54663,1.54554,1.54654,4466900015.0
2005-08-26 10:15:00,1.54667,1.54669,1.5456,1.54578,3752200015.0
2005-08-26 10:30:00,1.54612,1.54662,1.54601,1.54644,4391600005.0
2005-08-26 10:45:00,1.54654,1.54697,1.54636,1.54665,3721100003.0
2005-08-26 11:00:00,1.54682,1.54693,1.54606,1.54665,3511300013.0
2005-08-26 11:15:00,1.5466,1.5469,1.54611,1.54669,4420800003.0
2005-08-26 11:30:00,1.54664,1.54705,1.54647,1.54681,4758999993.0
2005-08-26 11:45:00,1.54679,1.54716,1.54664,1.54708,4599400007.0
2005-08-26 12:00:00,1.54706,1.54717,1.54665,1.54682,4361700006.0
2005-08-26 12:15:00,1.54693,1.54717,1.5467,1.54692,3505800009.0
2005-08-26 12:30:00,1.54708,1.54719,1.5466,1.54674,3950300011.0
2005-08-26 12:45:00,1.54683,1.547,1.54641,1.54683,3537300001.0
2005-08-26 13:00:00,1.54685,1.5471,1.54662,1.54695,3275900003.0
2005-08-26 13:15:00,1.54696,1.54696,1.54615,1.54665,4178200006.0
2005-08-26 13:30:00,1.5466,1.54677,1.54606,1.5467,3958100012.0
2005-08-26 13:45:00,1.54651,1.54676,1.54581,1.54662,3836500000.0
2005-08-26 14:00:00,1.54658,1.54668,1.54615,1.54643,4354399999.0
2005-08-26 14:15:00,1.54642,1.54696,1.54627,1.54675,4096699996.0
2005-08-26 14:30:00,1.54666,1.54699,1.5459,1.54608,4704500002.0
2005-08-26 14:45:00,1.54623,1.54635,1.5459,1.546,2970700001.0
2005-08-26 15:00:00,1.54605,1.54619,1.54549,1.54602,3422499986.0
2005-08-26 15:15:00,1.54592,1.54625,1.54569,1.54603,4153500022.0
2005-08-26 15:30:00,1.54606,1.54628,1.54577,1.54607,2976000005.0
2005-08-26 15:45:00,1.54592,1.54618,1.5457,1.54597,3961300007.0
2005-08-26 16:00:00,1.54602,1.54607,1.54541,1.54568,4009800006.0
2005-08-26 16:15:00,1.54499,1.54549,1.54466,1.54514,3900100016.0
2005-08-26 16:30:00,1.54492,1.54511,1.5444,1.5447,3312400000.0
2005-08-26 16:45:00,1.54467,1.54522,1.5445,1.5451,4237999997.0
2005-08-26 17:00:00,1.54496,1.54532,1.54469,1.54471,4226700015.0
2005-08-26 17:15:00,1.54479,1.54535,1.54467,1.54535,3633700016.0
2005-08-26 17:30:00,1.54535,1.54554,1.54483,1.54535,3514900012.0
2005-08-26 17:45:00,1.54516,1.54565,1.54507,1.54528,3630700008.0
2005-08-26 18:00:00,1.54552,1.5465,1.54534,1.5457,22902700137.0
2005-08-26 18:15:00,1.5457,1.5461,1.54518,1.54562,18018000050.0
2005-08-26 18:30:00,1.54564,1.54605,1.54533,1.54578,17203100010.0
2005-08-26 18:45:00,1.54579,1.54618,1.54555,1.54585,15137600026.0
2005-08-26 19:00:00,1.54585,1.5469,1.54506,1.54674,12691900028.0
2005-08-26 19:15:00,1.54669,1.54702,1.54619,1.54672,12454600014.0
2005-08-26 19:30:00,1.5467,1.54727,1.5464,1.54686,13634800038.0
2005-08-26 19:45:00,1.54686,1.54719,1.54662,1.54673,11401000025.0
2005-08-26 20:00:00,1.54687,1.547,1.54607,1.54644,8627000012.0
2005-08-26 20:15:00,1.5465,1.54674,1.54617,1.54636,11755500048.0
2005-08-26 20:30:00,1.5467,1.54682,1.54607,1.54653,12185400011.0
2005-08-26 20:45:00,1.5467,1.54683,1.54637,1.5465,17120500060.0
2005-08-26 21:00:00,1.5457,1.54652,1.5455,1.54603,12676300016.0
2005-08-26 21:15:00,1.54571,1.54642,1.54543,1.54572,15348699980.0
2005-08-26 21:30:00,1.54577,1.54623,1.54547,1.54565,10222600029.0
2005-08-26 21:45:00,1.54548,1.54583,1.54526,1.5455,11409700033.0
2005-08-26 22:00:00,1.54549,1.54592,1.54486,1.54574,7053000018.0
2005-08-26 22:15:00,1.54577,1.54651,1.54523,1.54589,6485300013.0
2005-08-26 22:30:00,1.54625,1.54674,1.54555,1.54611,8613800030.0
2005-08-26 22:45:00,1.54595,1.54683,1.54569,1.54594,6172000007.0
2005-08-28 23:00:00,1.54565,1.54653,1.54565,1.54615,4605600023.0
2005-08-28 23:15:00,1.54618,1.54645,1.54565,1.54622,5581400017.0
2005-08-28 23:30:00,1.5463,1.54658,1.5455,1.54582,5547200023.0
2005-08-28 23:45:00,1.54585,1.54629,1.54543,1.54597,4977000008.0
2005-08-29 00:00:00,1.5457,1.5463,1.54538,1.54616,4666600009.0
2005-08-29 00:15:00,1.54601,1.5463,1.54554,1.54612,4875900017.0
2005-08-29 00:30:00,1.54613,1.5464,1.5455,1.54613,5031800030.0
2005-08-29 00:45:00,1.54606,1.54637,1.54562,1.54619,5321400028.0
2005-08-29 01:00:00,1.54635,1.54636,1.54516,1.54609,5812100014.0
2005-08-29 01:15:00,1.54618,1.54627,1.54478,1.54498,4878400007.0
2005-08-29 01:30:00,1.54503,1.54521,1.54462,1.54494,5779900018.0
2005-08-29 01:45:00,1.54502,1.54546,1.54375,1.54385,4358100018.0
2005-08-29 02:00:00,1.54357,1.54402,1.54274,1.54363,4038999991.0
2005-08-29 02:15:00,1.54355,1.54379,1.5431,1.54342,3931899998.0
2005-08-29 02:30:00,1.54333,1.54372,1.54316,1.54362,4006700011.0
2005-08-29 02:45:00,1.54347,1.54413,1.54337,1.54375,3425200005.0
2005-08-29 03:00:00,1.54365,1.54454,1.54343,1.54372,4505899997.0
2005-08-29 03:15:00,1.54355,1.54391,1.5432,1.54391,4119100017.0
2005-08-29 03:30:00,1.5439,1.54515,1.54376,1.54488,4703700009.0
2005-08-29 03:45:00,1.54492,1.54548,1.54469,1.54503,3371999994.0
2005-08-29 04:00:00,1.54502,1.54513,1.54439,1.54476,4815400019.0
2005-08-29 04:15:00,1.54485,1.54517,1.54451,1.5447,3699699997.0
2005-08-29 04:30:00,1.54476,1.54488,1.54422,1.5444,3517900012.0
2005-08-29 04:45:00,1.54428,1.54429,1.54373,1.5441,3690300013.0
2005-08-29 05:00:00,1.54403,1.5443,1.54391,1.5441,2986899998.0
2005-08-29 05:15:00,1.54388,1.54465,1.54381,1.54431,3595799999.0
2005-08-29 05:30:00,1.54418,1.54471,1.544,1.5442,3923100007.0
2005-08-29 05:45:00,1.54421,1.54456,1.544,1.54425,4291400004.0
2005-08-29 06:00:00,1.54431,1.5445,1.54372,1.5444,4761400003.0
2005-08-29 06:15:00,1.5443,1.54444,1.5437,1.54428,3891200002.0
2005-08-29 06:30:00,1.54427,1.54443,1.54391,1.54413,3555400016.0
2005-08-29 06:45:00,1.54418,1.54443,1.54373,1.54421,3914500007.0
2005-08-29 07:00:00,1.5441,1.54443,1.54377,1.54406,2949800012.0
2005-08-29 07:15:00,1.54405,1.54439,1.54371,1.54422,4484600001.0
2005-08-29 07:30:00,1.54422,1.54481,1.54369,1.5438,4484300017.0
2005-08-29 07:45:00,1.54418,1.54482,1.54389,1.54407,3626700006.0
2005-08-29 08:00:00,1.54431,1.54447,1.54346,1.54364,3629099986.0
2005-08-29 08:15:00,1.54358,1.54432,1.54337,1.54385,3062100011.0
2005-08-29 08:30:00,1.54374,1.54429,1.54337,1.54418,3658000020.0
2005-08-29 08:45:00,1.54423,1.54461,1.54398,1.54443,4259900025.0
2005-08-29 09:00:00,1.54455,1.54488,1.54421,1.54474,3942999991.0
2005-08-29 09:15:00,1.54494,1.54537,1.54469,1.54513,3761500019.0
2005-08-29 09:30:00,1.54529,1.54577,1.54506,1.54506,3445100013.0
2005-08-29 09:45:00,1.54522,1.54539,1.5445,1.54488,3710400002.0
2005-08-29 10:00:00,1.54474,1.54524,1.54454,1.54524,4268099999.0
2005-08-29 10:15:00,1.54518,1.54548,1.54461,1.54528,3069200006.0
2005-08-29 10:30:00,1.54518,1.54563,1.54501,1.54528,3801000000.0
2005-08-29 10:45:00,1.54547,1.54564,1.54506,1.54535,4134900024.0
2005-08-29 11:00:00,1.5455,1.54567,1.54523,1.54546,3329600009.0
2005-08-29 11:15:00,1.54538,1.5456,1.54513,1.54543,4016799995.0
2005-08-29 11:30:00,1.54536,1.54563,1.54514,1.54535,4718600005.0
2005-08-29 11:45:00,1.54529,1.5455,1.54475,1.54492,4527000004.0
2005-08-29 12:00:00,1.54498,1.54524,1.54455,1.54508,4306700016.0
2005-08-29 12:15:00,1.54523,1.54537,1.54475,1.54512,3758899995.0
2005-08-29 12:30:00,1.54505,1.54524,1.54466,1.54484,3609799997.0
2005-08-29 12:45:00,1.5448,1.54552,1.54472,1.54548,4365300021.0
2005-08-29 13:00:00,1.54544,1.54573,1.5451,1.54519,3341200001.0
2005-08-29 13:15:00,1.54534,1.54555,1.54467,1.54534,3524900003.0
2005-08-29 13:30:00,1.5454,1.54556,1.54487,1.54545,3319999997.0
2005-08-29 13:45:00,1.54536,1.54537,1.54485,1.54519,3546900012.0
2005-08-29 14:00:00,1.54515,1.54528,1.54456,1.54505,4342500012.0
2005-08-29 14:15:00,1.54507,1.54544,1.54477,1.54535,4032000021.0
2005-08-29 14:30:00,1.54524,1.54541,1.54473,1.54507,3905000011.0
2005-08-29 14:45:00,1.54503,1.54528,1.54477,1.54512,3640900014.0
2005-08-29 15:00:00,1.5452,1.54535,1.54481,1.54504,3648100009.0
2005-08-29 15:15:00,1.54503,1.54525,1.5447,1.54497,3822499991.0
2005-08-29 15:30:00,1.54486,1.54519,1.54475,1.54508,3110800019.0
2005-08-29 15:45:00,1.54503,1.54543,1.54486,1.54519,3536900016.0
2005-08-29 16:00:00,1.54517,1.5461,1.54495,1.54603,3461200014.0
2005-08-29 16:15:00,1.54585,1.54629,1.54565,1.54607,4832000012.0
2005-08-29 16:30:00,1.54587,1.5466,1.54566,1.54615,3784600005.0
2005-08-29 16:45:00,1.54623,1.54688,1.54608,1.54637,4217999993.0
2005-08-29 17:00:00,1.54641,1.54791,1.5462,1.54754,4695300030.0
2005-08-29 17:15:00,1.54743,1.54785,1.54716,1.54751,4414199988.0
2005-08-29 17:30:00,1.54733,1.54808,1.54715,1.54787,4097700014.0
2005-08-29 17:45:00,1.54791,1.5482,1.54779,1.54818,4002800007.0
2005-08-29 18:00:00,1.54827,1.5496,1.54827,1.5495,21362200067.0
2005-08-29 18:15:00,1.54938,1.5497,1.54889,1.54908,16079500025.0
2005-08-29 18:30:00,1.54912,1.55046,1.54903,1.5494,20817000029.0
2005-08-29 18:45:00,1.54932,1.54982,1.54923,1.5495,14945800029.0
2005-08-29 19:00:00,1.54949,1.54995,1.54906,1.54954,13006300004.0
2005-08-29 19:15:00,1.54965,1.54978,1.54898,1.54943,11660500000.0
2005-08-29 19:30:00,1.5497,1.5501,1.54931,1.5496,13144700028.0
2005-08-29 19:45:00,1.54948,1.54993,1.54931,1.54969,10499700019.0
2005-08-29 20:00:00,1.54979,1.54985,1.54908,1.54958,8731900022.0
2005-08-29 20:15:00,1.5495,1.55001,1.54915,1.54984,10309400012.0
2005-08-29 20:30:00,1.5499,1.5501,1.54931,1.5497,14646200022.0
2005-08-29 20:45:00,1.54969,1.5501,1.54963,1.5499,14296200027.0
2005-08-29 21:00:00,1.5497,1.5497,1.5486,1.54933,11946100015.0
2005-08-29 21:15:00,1.54938,1.54961,1.54884,1.5493,12670900014.0
2005-08-29 21:30:00,1.5494,1.55,1.54905,1.54974,10506599983.0
2005-08-29 21:45:00,1.54949,1.54998,1.54934,1.5499,11547000011.0
2005-08-29 22:00:00,1.54975,1.54999,1.54916,1.5497,6806300025.0
2005-08-29 22:15:00,1.54945,1.54974,1.54891,1.5495,6381900017.0
2005-08-29 22:30:00,1.54921,1.5499,1.54902,1.54969,8254200042.0
2005-08-29 22:45:00,1.54982,1.5501,1.5492,1.5495,5194300000.0
2005-08-29 23:00:00,1.54945,1.54997,1.54889,1.54958,5173300005.0
2005-08-29 23:15:00,1.54926,1.54964,1.5481,1.54859,5225600013.0
2005-08-29 23:30:00,1.5489,1.54962,1.54832,1.54892,3883499989.0
2005-08-29 23:45:00,1.5489,1.54922,1.54821,1.54888,3960800004.0
2005-08-30 00:00:00,1.54847,1.54892,1.54809,1.54838,3374400002.0
2005-08-30 00:15:00,1.54869,1.54915,1.54817,1.54876,3878799998.0
2005-08-30 00:30:00,1.54879,1.54923,1.54828,1.54878,2977400005.0
2005-08-30 00:45:00,1.54873,1.54914,1.54851,1.54881,3621199996.0
2005-08-30 01:00:00,1.54872,1.54921,1.54834,1.54882,4317100004.0
2005-08-30 01:15:00,1.54904,1.54933,1.5481,1.54814,3170099997.0
2005-08-30 01:30:00,1.54857,1.5488,1.54827,1.54874,3689500016.0
2005-08-30 01:45:00,1.54888,1.54908,1.54824,1.54867,4165200004.0
2005-08-30 02:00:00,1.54873,1.54915,1.54818,1.5487,3774000003.0
2005-08-30 02:15:00,1.54872,1.54908,1.54827,1.54887,3546300000.0
2005-08-30 02:30:00,1.54872,1.54885,1.5482,1.54861,3224199999.0
2005-08-30 02:45:00,1.54828,1.54919,1.54818,1.5491,3458600001.0
2005-08-30 03:00:00,1.5489,1.5493,1.54843,1.54908,3854100016.0
2005-08-30 03:15:00,1.54898,1.54898,1.548,1.54822,3247000007.0
2005-08-30 03:30:00,1.5478,1.54825,1.54751,1.54802,3671900016.0
2005-08-30 03:45:00,1.54806,1.5487,1.54767,1.54842,3302900014.0
2005-08-30 04:00:00,1.54855,1.54866,1.54798,1.5485,4348000019.0
2005-08-30 04:15:00,1.5486,1.54865,1.54746,1.54826,4177700022.0
2005-08-30 04:30:00,1.54795,1.54812,1.54714,1.54727,3818200002.0
2005-08-30 04:45:00,1.54722,1.54783,1.54712,1.5478,3068300002.0
2005-08-30 05:00:00,1.5478,1.54834,1.54765,1.5481,4024400010.0
2005-08-30 05:15:00,1.54796,1.54815,1.54716,1.54771,3045300016.0
2005-08-30 05:30:00,1.54758,1.54792,1.54718,1.5476,3597500022.0
2005-08-30 05:45:00,1.54762,1.54781,1.54678,1.54744,4449100003.0
2005-08-30 06:00:00,1.54725,1.5476,1.54712,1.54734,4028000014.0
2005-08-30 06:15:00,1.54724,1.54783,1.54717,1.5476,3663899997.0
2005-08-30 06:30:00,1.54745,1.54772,1.54713,1.54753,3529000002.0
2005-08-30 06:45:00,1.54763,1.54816,1.5473,1.54775,4052000001.0
2005-08-30 07:00:00,1.54778,1.54785,1.54721,1.54785,3435799998.0
2005-08-30 07:15:00,1.54782,1.54802,1.54753,1.54782,3483699989.0
2005-08-30 07:30:00,1.54782,1.54845,1.54725,1.54821,3909600020.0
2005-08-30 07:45:00,1.54828,1.54841,1.54772,1.54811,3670599996.0
2005-08-30 08:00:00,1.54816,1.54816,1.54719,1.54792,3997700015.0
2005-08-30 08:15:00,1.54783,1.54807,1.54752,1.54797,3561900014.0
2005-08-30 08:30:00,1.5479,1.54828,1.5475,1.54814,3262700003.0
2005-08-30 08:45:00,1.54816,1.54862,1.54788,1.54859,3637900003.0
2005-08-30 09:00:00,1.5485,1.54909,1.54827,1.54892,3751900011.0
2005-08-30 09:15:00,1.54891,1.54933,1.54878,1.54908,3040500002.0
2005-08-30 09:30:00,1.54925,1.54982,1.54899,1.54959,4078000009.0
2005-08-30 09:45:00,1.54961,1.54974,1.54931,1.5494,4126799999.0
2005-08-30 10:00:00,1.54937,1.54967,1.54918,1.54961,4221399996.0
2005-08-30 10:15:00,1.54965,1.5502,1.54928,1.54999,4230000008.0
2005-08-30 10:30:00,1.55,1.55023,1.54954,1.55002,4116899997.0
2005-08-30 10:45:00,1.55014,1.5503,1.54971,1.54985,3820500003.0
2005-08-30 11:00:00,1.54992,1.54993,1.54939,1.54983,3952500023.0
2005-08-30 11:15:00,1.54979,1.5499,1.54925,1.54979,4767599999.0
2005-08-30 11:30:00,1.5498,1.54987,1.5493,1.54946,5069600006.0
2005-08-30 11:45:00,1.54944,1.5499,1.54921,1.54971,5181400009.0
2005-08-30 12:00:00,1.54982,1.54993,1.54907,1.54976,4437600012.0
2005-08-30 12:15:00,1.54987,1.55041,1.54972,1.5502,4412900021.0
2005-08-30 12:30:00,1.55036,1.55058,1.54981,1.55003,3587000002.0
2005-08-30 12:45:00,1.55016,1.55128,1.55008,1.55114,4227000011.0
2005-08-30 13:00:00,1.55117,1.55155,1.5507,1.55142,3502600014.0
2005-08-30 13:15:00,1.55167,1.55172,1.551,1.55117,4382600014.0
2005-08-30 13:30:00,1.5513,1.55153,1.55112,1.55143,3783400003.0
2005-08-30 13:45:00,1.55141,1.5515,1.55084,1.55104,3936300003.0
2005-08-30 14:00:00,1.55087,1.55122,1.55047,1.5509,4526700023.0
2005-08-30 14:15:00,1.55095,1.55133,1.55038,1.55051,4567500010.0
2005-08-30 14:30:00,1.55044,1.55094,1.5501,1.55074,4251199999.0
2005-08-30 14:45:00,1.5508,1.55103,1.55055,1.5509,3440100003.0
2005-08-30 15:00:00,1.55097,1.55136,1.55072,1.55102,4895100021.0
2005-08-30 15:15:00,1.55102,1.5512,1.55017,1.55045,3846600021.0
2005-08-30 15:30:00,1.55042,1.55062,1.55015,1.55034,2705099987.0
2005-08-30 15:45:00,1.55027,1.55095,1.55013,1.55095,3853500007.0
2005-08-30 16:00:00,1.5511,1.55149,1.55082,1.55111,4267699993.0
2005-08-30 16:15:00,1.55083,1.55142,1.55063,1.55084,4083800018.0
2005-08-30 16:30:00,1.55078,1.55137,1.55055,1.55091,4594500011.0
2005-08-30 16:45:00,1.55084,1.55112,1.55064,1.55105,4092300015.0
2005-08-30 17:00:00,1.55108,1.55163,1.55074,1.55085,4283700006.0
2005-08-30 17:15:00,1.55079,1.55096,1.55004,1.55055,3993800008.0
2005-08-30 17:30:00,1.55042,1.55103,1.55012,1.55057,3571700002.0
2005-08-30 17:45:00,1.55043,1.55079,1.54998,1.55022,3714199997.0
2005-08-30 18:00:00,1.55028,1.5505,1.54972,1.5499,24326200026.0
2005-08-30 18:15:00,1.54972,1.55079,1.54964,1.55058,16118000015.0
2005-08-30 18:30:00,1.55057,1.5507,1.54996,1.55042,20678000083.0
2005-08-30 18:45:00,1.55045,1.55064,1.54967,1.5505,15186800031.0
2005-08-30 19:00:00,1.55047,1.55084,1.55025,1.55069,13287600028.0
2005-08-30 19:15:00,1.55075,1.55096,1.55045,1.55062,13273400034.0
2005-08-30 19:30:00,1.55071,1.55114,1.55043,1.55082,10857300038.0
2005-08-30 19:45:00,1.55085,1.55142,1.55073,1.55099,11271900016.0
2005-08-30 20:00:00,1.55115,1.55151,1.55046,1.55108,8984100018.0
2005-08-30 20:15:00,1.55091,1.55113,1.55034,1.55083,10412300026.0
2005-08-30 20:30:00,1.55081,1.5511,1.55041,1.55063,12190499999.0
2005-08-30 20:45:00,1.55042,1.5516,1.54984,1.5501,17681600041.0
2005-08-30 21:00:00,1.5503,1.5509,1.55,1.55025,13693900018.0
2005-08-30 21:15:00,1.55015,1.5503,1.54965,1.54974,13911100043.0
2005-08-30 21:30:00,1.54999,1.55065,1.54973,1.55047,10558200024.0
2005-08-30 21:45:00,1.5505,1.55123,1.55033,1.55072,11663900012.0
2005-08-30 22:00:00,1.55089,1.551,1.54994,1.5505,6775000017.0
2005-08-30 22:15:00,1.55005,1.55055,1.54972,1.5504,6555700021.0
2005-08-30 22:30:00,1.55021,1.55138,1.55011,1.55138,7810000022.0
2005-08-30 22:45:00,1.55133,1.55133,1.55044,1.55082,5360400011.0
2005-08-30 23:00:00,1.55072,1.55107,1.54988,1.55041,4558000011.0
2005-08-30 23:15:00,1.55026,1.55105,1.54999,1.55015,2987700025.0
2005-08-30 23:30:00,1.55078,1.55088,1.55017,1.55052,3593200006.0
2005-08-30 23:45:00,1.55054,1.55078,1.54982,1.55013,2929100008.0
2005-08-31 00:00:00,1.55042,1.55043,1.54973,1.55037,3144700014.0
2005-08-31 00:15:00,1.55044,1.55055,1.54963,1.54996,3631100002.0
2005-08-31 00:30:00,1.55052,1.5508,1.54997,1.55009,2453600010.0
2005-08-31 00:45:00,1.55046,1.55068,1.54979,1.55015,3601600011.0
2005-08-31 01:00:00,1.5502,1.55063,1.54977,1.55063,3459800003.0
2005-08-31 01:15:00,1.55058,1.55076,1.54978,1.55045,3813399992.0
2005-08-31 01:30:00,1.55045,1.55073,1.54993,1.55037,4118700000.0
2005-08-31 01:45:00,1.55028,1.55055,1.55016,1.55043,3209600002.0
2005-08-31 02:00:00,1.55034,1.55073,1.54989,1.55037,4078000020.0
2005-08-31 02:15:00,1.5503,1.55065,1.54982,1.55049,4120600011.0
2005-08-31 02:30:00,1.55037,1.55081,1.54998,1.55044,4370900002.0
2005-08-31 02:45:00,1.55047,1.5507,1.54986,1.55003,4015500029.0
2005-08-31 03:00:00,1.55021,1.55049,1.54967,1.55011,3332199998.0
2005-08-31 03:15:00,1.55021,1.5505,1.54969,1.54998,3179900003.0
2005-08-31 03:30:00,1.55016,1.55068,1.54974,1.55052,3585099994.0
2005-08-31 03:45:00,1.55042,1.55053,1.55005,1.55042,2788799994.0
2005-08-31 04:00:00,1.55038,1.55083,1.54967,1.5504,3968999999.0
2005-08-31 04:15:00,1.55037,1.55057,1.5497,1.55005,4039099998.0
2005-08-31 04:30:00,1.55029,1.5505,1.54977,1.55021,3520300018.0
2005-08-31 04:45:00,1.55013,1.5508,1.54936,1.54938,3750200014.0
2005-08-31 05:00:00,1.55009,1.55021,1.54953,1.54962,3886400000.0
2005-08-31 05:15:00,1.54944,1.55013,1.54944,1.55009,3271800008.0
2005-08-31 05:30:00,1.5499,1.55005,1.54895,1.54908,3624399990.0
2005-08-31 05:45:00,1.5494,1.54994,1.5487,1.5496,4331700005.0
2005-08-31 06:00:00,1.5491,1.5501,1.54888,1.54922,4289599999.0
2005-08-31 06:15:00,1.54928,1.54971,1.54874,1.54955,4810700008.0
2005-08-31 06:30:00,1.54947,1.5496,1.54873,1.54927,3833500024.0
2005-08-31 06:45:00,1.54939,1.55023,1.549,1.55007,4535000009.0
2005-08-31 07:00:00,1.54977,1.55025,1.5495,1.55019,3615700017.0
2005-08-31 07:15:00,1.55003,1.55037,1.54971,1.54999,3858900023.0
2005-08-31 07:30:00,1.55,1.55015,1.54945,1.54969,3365800004.0
2005-08-31 07:45:00,1.54988,1.54995,1.54919,1.5497,4181699992.0
2005-08-31 08:00:00,1.5495,1.5499,1.54905,1.54943,3535600009.0
2005-08-31 08:15:00,1.54928,1.54966,1.54897,1.54957,3131200000.0
2005-08-31 08:30:00,1.54947,1.54961,1.54906,1.54924,3409900023.0
2005-08-31 08:45:00,1.54925,1.54973,1.54883,1.54963,3250300012.0
2005-08-31 09:00:00,1.54951,1.54973,1.54919,1.54928,3531499996.0
2005-08-31 09:15:00,1.54942,1.54982,1.54934,1.54947,4435600014.0
2005-08-31 09:30:00,1.54961,1.54964,1.54873,1.54918,3621100016.0
2005-08-31 09:45:00,1.54933,1.54964,1.54865,1.5495,3331799994.0
2005-08-31 10:00:00,1.54939,1.54975,1.5488,1.54966,4400300017.0
2005-08-31 10:15:00,1.54978,1.54999,1.54919,1.54964,4028800007.0
2005-08-31 10:30:00,1.54953,1.55002,1.54931,1.54991,4255700001.0
2005-08-31 10:45:00,1.54999,1.55044,1.54964,1.54997,3358800004.0
2005-08-31 11:00:00,1.55,1.5503,1.54928,1.54974,3425800003.0
2005-08-31 11:15:00,1.54982,1.5503,1.54975,1.55008,4027200010.0
2005-08-31 11:30:00,1.54973,1.54976,1.54736,1.54746,4994900000.0
2005-08-31 11:45:00,1.54744,1.54805,1.54717,1.54782,5000100013.0
2005-08-31 12:00:00,1.54792,1.54862,1.54767,1.54852,3825899994.0
2005-08-31 12:15:00,1.54851,1.54862,1.54772,1.54833,4268500013.0
2005-08-31 12:30:00,1.54835,1.54869,1.54812,1.54859,3351600009.0
2005-08-31 12:45:00,1.54852,1.54866,1.54799,1.5485,4047700005.0
2005-08-31 13:00:00,1.54846,1.54848,1.54759,1.5482,3617900006.0
2005-08-31 13:15:00,1.54775,1.54845,1.54764,1.54816,4622499986.0
2005-08-31 13:30:00,1.54822,1.54865,1.54794,1.54808,4120100000.0
2005-08-31 13:45:00,1.548,1.54833,1.54782,1.54817,3725100006.0
2005-08-31 14:00:00,1.54809,1.5485,1.54752,1.54829,3782900002.0
2005-08-31 14:15:00,1.54829,1.54845,1.54746,1.54835,4499900003.0
2005-08-31 14:30:00,1.54835,1.54838,1.54785,1.54801,4147499987.0
2005-08-31 14:45:00,1.54803,1.54818,1.54775,1.5479,3316799997.0
2005-08-31 15:00:00,1.54798,1.54806,1.5474,1.5479,4108000019.0
2005-08-31 15:15:00,1.54808,1.54858,1.54793,1.54837,4825400022.0
2005-08-31 15:30:00,1.54818,1.54867,1.54815,1.54843,4302900014.0
2005-08-31 15:45:00,1.54834,1.54857,1.5479,1.54804,4176399996.0
2005-08-31 16:00:00,1.5477,1.5485,1.54746,1.54785,4626700000.0
2005-08-31 16:15:00,1.54753,1.54818,1.54687,1.54697,3829400011.0
2005-08-31 16:30:00,1.54658,1.54742,1.54634,1.5471,4328900025.0
2005-08-31 16:45:00,1.54708,1.54757,1.54612,1.54757,3896400005.0
2005-08-31 17:00:00,1.54748,1.54821,1.54721,1.54798,4461300018.0
2005-08-31 17:15:00,1.5481,1.54826,1.54747,1.54785,4141900018.0
2005-08-31 17:30:00,1.54765,1.54793,1.54661,1.54687,3552400002.0
2005-08-31 17:45:00,1.54667,1.54754,1.54658,1.54686,3950900006.0
2005-08-31 18:00:00,1.54678,1.5476,1.54678,1.5474,24384599944.0
2005-08-31 18:15:00,1.54703,1.54765,1.5463,1.54674,19918700017.0
2005-08-31 18:30:00,1.5467,1.5478,1.54662,1.54697,20435800004.0
2005-08-31 18:45:00,1.54705,1.54763,1.54665,1.54695,14046400012.0
2005-08-31 19:00:00,1.54698,1.54722,1.54597,1.54693,12566200025.0
2005-08-31 19:15:00,1.54694,1.54733,1.5465,1.54697,12273400016.0
2005-08-31 19:30:00,1.54725,1.54732,1.54687,1.54703,12707200022.0
2005-08-31 19:45:00,1.5469,1.54736,1.54686,1.54713,11309400040.0
2005-08-31 20:00:00,1.54725,1.54733,1.54638,1.54709,9208000041.0
2005-08-31 20:15:00,1.54722,1.5476,1.54679,1.54701,13187700051.0
2005-08-31 20:30:00,1.5472,1.5473,1.54627,1.54681,10948500028.0
2005-08-31 20:45:00,1.54688,1.5476,1.546,1.5469,16725000044.0
2005-08-31 21:00:00,1.5467,1.54726,1.54667,1.54696,13150600044.0
2005-08-31 21:15:00,1.54703,1.54735,1.54666,1.54687,14066900067.0
2005-08-31 21:30:00,1.54698,1.54713,1.54613,1.54674,9136099999.0
2005-08-31 21:45:00,1.54667,1.54723,1.54614,1.54658,11361500030.0
2005-08-31 22:00:00,1.54682,1.54705,1.54623,1.5468,6749700017.0
2005-08-31 22:15:00,1.54664,1.54703,1.54618,1.54659,7734600034.0
2005-08-31 22:30:00,1.5464,1.54668,1.54583,1.54651,8197400015.0
2005-08-31 22:45:00,1.54632,1.54672,1.5461,1.5464,5099099997.0
2005-08-31 23:00:00,1.54559,1.54651,1.54552,1.54611,4895499989.0
2005-08-31 23:15:00,1.54625,1.54656,1.54548,1.54585,5385900009.0
2005-08-31 23:30:00,1.54574,1.54662,1.54482,1.54655,3997500010.0
2005-08-31 23:45:00,1.54654,1.54674,1.54583,1.54646,3136699998.0
2005-09-01 00:00:00,1.54644,1.54668,1.54559,1.54616,3363800000.0
2005-09-01 00:15:00,1.54581,1.54652,1.54549,1.54648,4822100004.0
2005-09-01 00:30:00,1.54662,1.54678,1.54573,1.54605,3463500007.0
2005-09-01 00:45:00,1.54658,1.54677,1.54588,1.54642,4298900007.0
2005-09-01 01:00:00,1.54652,1.5466,1.54608,1.5464,3931099993.0
2005-09-01 01:15:00,1.5465,1.54664,1.54585,1.54615,3860000007.0
2005-09-01 01:30:00,1.54628,1.54651,1.54567,1.54632,3813500027.0
2005-09-01 01:45:00,1.5462,1.54651,1.54578,1.54638,3863000011.0
2005-09-01 02:00:00,1.54636,1.54673,1.54593,1.54657,3926600001.0
2005-09-01 02:15:00,1.54651,1.54695,1.54589,1.54658,4394800005.0
2005-09-01 02:30:00,1.54567,1.54678,1.54567,1.54658,4154700006.0
2005-09-01 02:45:00,1.54662,1.54684,1.54593,1.54618,4449400003.0
2005-09-01 03:00:00,1.54632,1.54682,1.54581,1.54655,3804899978.0
2005-09-01 03:15:00,1.54645,1.54677,1.54588,1.54655,3790700009.0
2005-09-01 03:30:00,1.54664,1.54723,1.5459,1.54723,4573100014.0
2005-09-01 03:45:00,1.54723,1.54723,1.54641,1.54644,3874499994.0
2005-09-01 04:00:00,1.54632,1.54731,1.54619,1.5469,4279500018.0
2005-09-01 04:15:00,1.54698,1.54762,1.54663,1.54703,3999100013.0
2005-09-01 04:30:00,1.54699,1.54728,1.54651,1.54688,4552300017.0
2005-09-01 04:45:00,1.54705,1.54715,1.54633,1.54674,3486500007.0
2005-09-01 05:00:00,1.5469,1.54748,1.54667,1.547,4430299999.0
2005-09-01 05:15:00,1.54724,1.54769,1.54614,1.54759,4014700011.0
2005-09-01 05:30:00,1.5474,1.54774,1.54622,1.54723,4431300000.0
2005-09-01 05:45:00,1.54723,1.54783,1.54664,1.54742,4678599990.0
2005-09-01 06:00:00,1.54758,1.54763,1.54649,1.54708,4417600007.0
2005-09-01 06:15:00,1.54685,1.54754,1.54658,1.547,3980900010.0
2005-09-01 06:30:00,1.54698,1.54735,1.54664,1.54707,3289700006.0
2005-09-01 06:45:00,1.54708,1.54749,1.54666,1.54732,4316100010.0
2005-09-01 07:00:00,1.54718,1.54742,1.54645,1.54672,4489000003.0
2005-09-01 07:15:00,1.54677,1.54751,1.54667,1.54731,4709199995.0
2005-09-01 07:30:00,1.54722,1.54783,1.54694,1.54762,3949000004.0
2005-09-01 07:45:00,1.54773,1.54798,1.54699,1.54737,3911300014.0
2005-09-01 08:00:00,1.54745,1.548,1.54708,1.54739,4593699999.0
2005-09-01 08:15:00,1.54772,1.54788,1.54687,1.54779,3874700001.0
2005-09-01 08:30:00,1.5479,1.54842,1.54728,1.54815,4065599994.0
2005-09-01 08:45:00,1.54798,1.5482,1.54713,1.54771,3565600004.0
2005-09-01 09:00:00,1.54758,1.54776,1.547,1.5471,3936600004.0
2005-09-01 09:15:00,1.54709,1.54722,1.54613,1.54665,3374599999.0
2005-09-01 09:30:00,1.54653,1.54701,1.54625,1.54664,3467299998.0
2005-09-01 09:45:00,1.54664,1.54719,1.54638,1.5467,4281900001.0
2005-09-01 10:00:00,1.54675,1.54693,1.54606,1.54662,4480899997.0
2005-09-01 10:15:00,1.54642,1.54752,1.54609,1.54667,4332699992.0
2005-09-01 10:30:00,1.54662,1.54694,1.5463,1.54668,4143899991.0
2005-09-01 10:45:00,1.54665,1.54674,1.54601,1.54658,4189099998.0
2005-09-01 11:00:00,1.54665,1.54712,1.54639,1.54712,4305999997.0
2005-09-01 11:15:00,1.54711,1.54725,1.5466,1.54677,3817500007.0
2005-09-01 11:30:00,1.5467,1.54693,1.54649,1.54688,4862899988.0
2005-09-01 11:45:00,1.54689,1.54697,1.54634,1.5466,4640399990.0
2005-09-01 12:00:00,1.54657,1.54672,1.54611,1.5462,4126299986.0
2005-09-01 12:15:00,1.5459,1.54643,1.54553,1.54582,4045400012.0
2005-09-01 12:30:00,1.54569,1.54669,1.54569,1.5463,3695200011.0
2005-09-01 12:45:00,1.54635,1.54663,1.546,1.54647,4240800018.0
2005-09-01 13:00:00,1.54665,1.5468,1.54585,1.54593,3563300009.0
2005-09-01 13:15:00,1.54581,1.54616,1.54564,1.54598,4085000008.0
2005-09-01 13:30:00,1.54581,1.54608,1.54564,1.54588,4025699993.0
2005-09-01 13:45:00,1.54584,1.5467,1.54566,1.5467,3678700011.0
2005-09-01 14:00:00,1.54664,1.54675,1.54592,1.54598,4507699994.0
2005-09-01 14:15:00,1.54591,1.54626,1.54564,1.54585,4237700013.0
2005-09-01 14:30:00,1.54592,1.54649,1.54577,1.54622,4302500004.0
2005-09-01 14:45:00,1.54633,1.54654,1.54588,1.54599,3970000002.0
2005-09-01 15:00:00,1.54633,1.54651,1.54593,1.54627,3719599985.0
2005-09-01 15:15:00,1.5463,1.54672,1.54611,1.54664,3433099999.0
2005-09-01 15:30:00,1.54676,1.54701,1.54638,1.54679,3169600007.0
2005-09-01 15:45:00,1.54682,1.54712,1.54647,1.54649,4160300013.0
2005-09-01 16:00:00,1.54635,1.54661,1.54321,1.54385,4930100002.0
2005-09-01 16:15:00,1.54363,1.5447,1.54363,1.5438,3190700020.0
2005-09-01 16:30:00,1.544,1.5442,1.5435,1.5436,2523000045.0
2005-09-01 16:45:00,1.5436,1.54423,1.54305,1.54329,3751200021.0
2005-09-01 17:00:00,1.54317,1.54424,1.543,1.54347,4840700015.0
2005-09-01 17:15:00,1.54315,1.54352,1.54276,1.54311,4022600002.0
2005-09-01 17:30:00,1.54297,1.54354,1.54275,1.54344,4372999994.0
2005-09-01 17:45:00,1.5434,1.54362,1.54283,1.54301,3314299994.0
2005-09-01 18:00:00,1.54283,1.5435,1.54283,1.5433,25912000049.0
2005-09-01 18:15:00,1.54303,1.5435,1.54282,1.5432,13691200085.0
2005-09-01 18:30:00,1.54306,1.5434,1.54261,1.54283,20615100008.0
2005-09-01 18:45:00,1.54275,1.54319,1.54256,1.54282,14726900031.0
2005-09-01 19:00:00,1.54266,1.54311,1.54261,1.54305,12649100030.0
2005-09-01 19:15:00,1.54305,1.54317,1.54264,1.54267,12956800028.0
2005-09-01 19:30:00,1.5429,1.54324,1.5425,1.543,12132300029.0
2005-09-01 19:45:00,1.54302,1.54337,1.54264,1.54321,10855400019.0
2005-09-01 20:00:00,1.54329,1.54342,1.54263,1.5429,8489299992.0
2005-09-01 20:15:00,1.5429,1.54462,1.54272,1.54353,12878500023.0
2005-09-01 20:30:00,1.544,1.544,1.54213,1.54213,11200100021.0
2005-09-01 20:45:00,1.5421,1.54235,1.54143,1.5415,17273100098.0
2005-09-01 21:00:00,1.5416,1.54239,1.54119,1.54232,12762700103.0
2005-09-01 21:15:00,1.54232,1.54293,1.54187,1.54253,10157400028.0
2005-09-01 21:30:00,1.54248,1.54274,1.54218,1.5424,11137700042.0
2005-09-01 21:45:00,1.54237,1.54271,1.54216,1.54252,11705900032.0
2005-09-01 22:00:00,1.54211,1.54289,1.54199,1.5425,7468700016.0
2005-09-01 22:15:00,1.54244,1.54261,1.54197,1.5423,7032100004.0
2005-09-01 22:30:00,1.54235,1.54263,1.54196,1.54252,9142100021.0
2005-09-01 22:45:00,1.54245,1.54295,1.54206,1.54206,5454900008.0
2005-09-01 23:00:00,1.54243,1.54324,1.54212,1.54286,4670800015.0
2005-09-01 23:15:00,1.54236,1.54338,1.54152,1.54222,4944300022.0
2005-09-01 23:30:00,1.54212,1.5426,1.54164,1.54247,3635500012.0
2005-09-01 23:45:00,1.54239,1.54269,1.54192,1.54233,2754500020.0
2005-09-02 00:00:00,1.54234,1.5426,1.54185,1.54202,2741999997.0
2005-09-02 00:15:00,1.5421,1.54245,1.54193,1.5424,3573700000.0
2005-09-02 00:30:00,1.54245,1.54269,1.54213,1.54222,3876699993.0
2005-09-02 00:45:00,1.5424,1.54249,1.54182,1.54204,4718100016.0
2005-09-02 01:00:00,1.5421,1.5425,1.54171,1.54191,4039600007.0
2005-09-02 01:15:00,1.54217,1.54228,1.54159,1.54159,3372899994.0
2005-09-02 01:30:00,1.54164,1.54207,1.54138,1.54182,3633900002.0
2005-09-02 01:45:00,1.54184,1.54211,1.54137,1.54179,2596499997.0
2005-09-02 02:00:00,1.54187,1.54211,1.54163,1.54202,3631800006.0
2005-09-02 02:15:00,1.54187,1.5423,1.54172,1.54191,3516200017.0
2005-09-02 02:30:00,1.54181,1.54198,1.54119,1.54173,4261700013.0
2005-09-02 02:45:00,1.54172,1.5421,1.5413,1.54132,3144200008.0
2005-09-02 03:00:00,1.54143,1.54198,1.54114,1.54195,3529800000.0
2005-09-02 03:15:00,1.542,1.54238,1.54173,1.54217,3475700020.0
2005-09-02 03:30:00,1.54213,1.54288,1.54189,1.54285,3297800001.0
2005-09-02 03:45:00,1.54285,1.54296,1.54227,1.5427,3636100009.0
2005-09-02 04:00:00,1.54282,1.54312,1.54243,1.54268,3747699995.0
2005-09-02 04:15:00,1.54278,1.54302,1.54231,1.54261,3594400016.0
2005-09-02 04:30:00,1.54254,1.54288,1.542,1.54232,3862900019.0
2005-09-02 04:45:00,1.54249,1.54265,1.54203,1.5424,3368200012.0
2005-09-02 05:00:00,1.5425,1.54275,1.54218,1.5424,3685600000.0
2005-09-02 05:15:00,1.54248,1.54253,1.54178,1.54229,3114700013.0
2005-09-02 05:30:00,1.54199,1.5424,1.54165,1.54194,3294399990.0
2005-09-02 05:45:00,1.5421,1.54245,1.54184,1.5422,4843100006.0
2005-09-02 06:00:00,1.54211,1.5424,1.54129,1.54208,4440900007.0
2005-09-02 06:15:00,1.54214,1.54225,1.54158,1.54216,4410800009.0
2005-09-02 06:30:00,1.54217,1.54251,1.54168,1.54242,3835400002.0
2005-09-02 06:45:00,1.5424,1.54278,1.54208,1.54224,4239200008.0
2005-09-02 07:00:00,1.54231,1.54268,1.54188,1.54243,4223999999.0
2005-09-02 07:15:00,1.5424,1.54274,1.54187,1.54254,3775100024.0
2005-09-02 07:30:00,1.54253,1.54291,1.54234,1.54274,3940199997.0
2005-09-02 07:45:00,1.54288,1.54314,1.5424,1.54299,4207800025.0
2005-09-02 08:00:00,1.54284,1.54317,1.54132,1.5419,3822300004.0
2005-09-02 08:15:00,1.54177,1.54215,1.54138,1.54199,3982799997.0
2005-09-02 08:30:00,1.54193,1.54229,1.54159,1.5418,3845999993.0
2005-09-02 08:45:00,1.542,1.54211,1.54115,1.54143,3100200013.0
2005-09-02 09:00:00,1.5413,1.54221,1.54107,1.5417,2858800000.0
2005-09-02 09:15:00,1.5417,1.54181,1.54055,1.54118,3733600004.0
2005-09-02 09:30:00,1.54106,1.54196,1.54096,1.54111,4452800021.0
2005-09-02 09:45:00,1.54119,1.54132,1.54061,1.54115,4631500009.0
2005-09-02 10:00:00,1.54114,1.54171,1.54113,1.54168,4751600001.0
2005-09-02 10:15:00,1.5416,1.54228,1.54139,1.5414,4323599990.0
2005-09-02 10:30:00,1.54143,1.54247,1.54141,1.54208,4607300001.0
2005-09-02 10:45:00,1.54217,1.54245,1.54172,1.54236,3636300004.0
2005-09-02 11:00:00,1.54213,1.54267,1.54194,1.54194,4148799997.0
2005-09-02 11:15:00,1.54182,1.54314,1.54177,1.54288,4276299998.0
2005-09-02 11:30:00,1.54293,1.54309,1.54236,1.54271,4524200023.0
2005-09-02 11:45:00,1.54281,1.54305,1.54259,1.54274,4207500013.0
2005-09-02 12:00:00,1.54285,1.54302,1.54242,1.5427,3939400010.0
2005-09-02 12:15:00,1.54277,1.54304,1.54214,1.54295,3723500009.0
2005-09-02 12:30:00,1.54296,1.54351,1.54266,1.54351,3892000008.0
2005-09-02 12:45:00,1.54353,1.54366,1.54302,1.54305,4303500020.0
2005-09-02 13:00:00,1.54302,1.54373,1.5429,1.54358,3701900029.0
2005-09-02 13:15:00,1.54365,1.54383,1.54331,1.54358,3976000017.0
2005-09-02 13:30:00,1.5436,1.54364,1.54275,1.54306,4225700014.0
2005-09-02 13:45:00,1.54313,1.54355,1.54293,1.54354,4194500004.0
2005-09-02 14:00:00,1.54351,1.54358,1.54282,1.54327,4351500012.0
2005-09-02 14:15:00,1.54338,1.54338,1.54227,1.54305,4404900000.0
2005-09-02 14:30:00,1.54322,1.54381,1.5427,1.54352,4694900014.0
2005-09-02 14:45:00,1.54329,1.5435,1.54277,1.54299,4156700018.0
2005-09-02 15:00:00,1.5431,1.54315,1.54209,1.54226,4447600015.0
2005-09-02 15:15:00,1.54249,1.54272,1.54209,1.54246,3417900000.0
2005-09-02 15:30:00,1.54214,1.54366,1.54214,1.54305,4382200020.0
2005-09-02 15:45:00,1.54287,1.54305,1.54207,1.5421,3648999993.0
2005-09-02 16:00:00,1.54198,1.54332,1.54188,1.54258,4254199995.0
2005-09-02 16:15:00,1.54215,1.54261,1.54204,1.54249,4043700009.0
2005-09-02 16:30:00,1.54226,1.5424,1.5408,1.54122,3746299995.0
2005-09-02 16:45:00,1.54108,1.5416,1.54035,1.54094,4257000010.0
2005-09-02 17:00:00,1.5411,1.54114,1.54031,1.54033,4025800009.0
2005-09-02 17:15:00,1.5407,1.54115,1.54045,1.54115,3561000002.0
2005-09-02 17:30:00,1.54086,1.54103,1.53991,1.54037,3946200008.0
2005-09-02 17:45:00,1.54026,1.54076,1.53993,1.54062,3584100002.0
2005-09-02 18:00:00,1.54091,1.5414,1.5406,1.5413,22112799986.0
2005-09-02 18:15:00,1.54095,1.54145,1.54087,1.54128,19180400058.0
2005-09-02 18:30:00,1.54135,1.54141,1.54085,1.54098,20463400072.0
2005-09-02 18:45:00,1.5409,1.54118,1.53991,1.5403,13611100014.0
2005-09-02 19:00:00,1.54026,1.54031,1.5397,1.54023,12741800017.0
2005-09-02 19:15:00,1.54032,1.54054,1.5399,1.54007,12495500023.0
2005-09-02 19:30:00,1.5402,1.54047,1.53978,1.54029,13946300032.0
2005-09-02 19:45:00,1.54029,1.54049,1.54007,1.5403,11014899996.0
2005-09-02 20:00:00,1.54035,1.54059,1.53926,1.54043,8939700016.0
2005-09-02 20:15:00,1.5405,1.54058,1.53986,1.54033,11246800035.0
2005-09-02 20:30:00,1.5406,1.5412,1.53858,1.54049,11446500059.0
2005-09-02 20:45:00,1.54079,1.5411,1.54041,1.5411,12268000011.0
2005-09-02 21:00:00,1.541,1.54113,1.54007,1.54104,11890700047.0
2005-09-02 21:15:00,1.54073,1.54125,1.54053,1.54102,11122400010.0
2005-09-02 21:30:00,1.54094,1.54121,1.54051,1.541,11068100040.0
2005-09-02 21:45:00,1.54072,1.54128,1.54035,1.5411,12093400019.0
2005-09-02 22:00:00,1.5411,1.54128,1.54024,1.54074,7210799980.0
2005-09-02 22:15:00,1.54075,1.54119,1.53938,1.54093,7469900015.0
2005-09-02 22:30:00,1.54089,1.54167,1.5396,1.54088,8940399982.0
2005-09-02 22:45:00,1.54075,1.54154,1.53947,1.53973,6480300015.0
2005-09-04 23:00:00,1.53057,1.5408,1.52997,1.54015,5780100003.0
2005-09-04 23:15:00,1.54023,1.54053,1.53995,1.54014,6760300033.0
2005-09-04 23:30:00,1.54103,1.54103,1.5399,1.54078,6631900001.0
2005-09-04 23:45:00,1.54065,1.54093,1.54028,1.54035,5182800006.0
2005-09-05 00:00:00,1.54024,1.54066,1.53976,1.54022,3973599987.0
2005-09-05 00:15:00,1.54012,1.5405,1.53986,1.5402,4188400011.0
2005-09-05 00:30:00,1.54024,1.54032,1.53981,1.54011,4249300008.0
2005-09-05 00:45:00,1.53986,1.54032,1.5396,1.53987,4238900033.0
2005-09-05 01:00:00,1.53999,1.54028,1.53974,1.54025,4654100021.0
2005-09-05 01:15:00,1.54002,1.54032,1.53944,1.53993,4034300027.0
2005-09-05 01:30:00,1.53999,1.54045,1.53942,1.54045,4838900023.0
2005-09-05 01:45:00,1.54032,1.54045,1.53972,1.54016,3699900006.0
2005-09-05 02:00:00,1.54026,1.54038,1.53989,1.54028,3758200001.0
2005-09-05 02:15:00,1.5402,1.54054,1.53984,1.54008,3578100005.0
2005-09-05 02:30:00,1.5399,1.5402,1.53938,1.54011,3604000007.0
2005-09-05 02:45:00,1.5401,1.54035,1.53961,1.5403,3743499989.0
2005-09-05 03:00:00,1.5403,1.54047,1.53983,1.54005,3550500010.0
2005-09-05 03:15:00,1.53986,1.54055,1.53952,1.54047,2940600011.0
2005-09-05 03:30:00,1.5404,1.54097,1.53994,1.54057,4526000012.0
2005-09-05 03:45:00,1.54065,1.54125,1.54042,1.54102,3483500009.0
2005-09-05 04:00:00,1.54101,1.54126,1.5405,1.54087,3526000008.0
2005-09-05 04:15:00,1.5409,1.54095,1.54031,1.54051,3929900001.0
2005-09-05 04:30:00,1.54051,1.54107,1.54012,1.54075,3143100006.0
2005-09-05 04:45:00,1.54022,1.54098,1.54022,1.54072,3678000010.0
2005-09-05 05:00:00,1.54074,1.54093,1.54037,1.54087,3575700007.0
2005-09-05 05:15:00,1.54056,1.54091,1.54029,1.54063,3536400016.0
2005-09-05 05:30:00,1.5407,1.54096,1.54014,1.54041,3870799991.0
2005-09-05 05:45:00,1.54059,1.54087,1.54031,1.54052,4205200000.0
2005-09-05 06:00:00,1.5406,1.5412,1.54033,1.54098,4635200016.0
2005-09-05 06:15:00,1.54084,1.54094,1.53969,1.54027,3634500011.0
2005-09-05 06:30:00,1.54013,1.54047,1.53982,1.54023,4028500007.0
2005-09-05 06:45:00,1.5402,1.54042,1.53966,1.54035,4025699999.0
2005-09-05 07:00:00,1.54025,1.54083,1.54008,1.54032,3729100005.0
2005-09-05 07:15:00,1.54045,1.54093,1.54024,1.5407,4372500009.0
2005-09-05 07:30:00,1.54083,1.54128,1.54053,1.54098,2861999991.0
2005-09-05 07:45:00,1.54114,1.54148,1.5407,1.5409,2854800004.0
2005-09-05 08:00:00,1.54033,1.54107,1.54033,1.54082,4346299995.0
2005-09-05 08:15:00,1.541,1.54172,1.5408,1.5415,3335900005.0
2005-09-05 08:30:00,1.54148,1.54176,1.5411,1.5412,3681800019.0
2005-09-05 08:45:00,1.54116,1.54149,1.54083,1.54117,3833600008.0
2005-09-05 09:00:00,1.54116,1.54192,1.5409,1.54181,3134799988.0
2005-09-05 09:15:00,1.5418,1.54185,1.54098,1.54128,3723900012.0
2005-09-05 09:30:00,1.54137,1.54151,1.5406,1.54119,3088399995.0
2005-09-05 09:45:00,1.54151,1.54168,1.54102,1.54143,3857200012.0
2005-09-05 10:00:00,1.54146,1.54179,1.54122,1.54172,4642900010.0
2005-09-05 10:15:00,1.54164,1.54178,1.54131,1.54162,4425400009.0
2005-09-05 10:30:00,1.54156,1.54229,1.54134,1.54204,4974800026.0
2005-09-05 10:45:00,1.54218,1.54243,1.54184,1.54215,3755700008.0
2005-09-05 11:00:00,1.54227,1.54227,1.54156,1.54193,3653200010.0
2005-09-05 11:15:00,1.54179,1.54205,1.54134,1.54169,3935800001.0
2005-09-05 11:30:00,1.54174,1.54279,1.54155,1.54251,5180800015.0
2005-09-05 11:45:00,1.5425,1.54298,1.54234,1.5428,4835700013.0
2005-09-05 12:00:00,1.54288,1.5433,1.542,1.54248,4188500011.0
2005-09-05 12:15:00,1.5426,1.54274,1.54223,1.54241,3954500001.0
2005-09-05 12:30:00,1.5426,1.54277,1.54216,1.54245,3685099997.0
2005-09-05 12:45:00,1.54238,1.54269,1.54196,1.54249,4252100001.0
2005-09-05 13:00:00,1.54267,1.54279,1.54151,1.5419,4277000007.0
2005-09-05 13:15:00,1.54207,1.54273,1.54182,1.5424,4787200018.0
2005-09-05 13:30:00,1.54277,1.54306,1.54211,1.54242,4400200000.0
2005-09-05 13:45:00,1.5424,1.54286,1.54198,1.54243,5020700006.0
2005-09-05 14:00:00,1.54262,1.54293,1.54206,1.54262,5392700019.0
2005-09-05 14:15:00,1.54251,1.54307,1.54215,1.54279,5082400023.0
2005-09-05 14:30:00,1.54298,1.54306,1.54225,1.54232,5845200031.0
2005-09-05 14:45:00,1.54273,1.54314,1.5422,1.54242,5076100017.0
2005-09-05 15:00:00,1.54222,1.54313,1.54222,1.54244,5274799993.0
2005-09-05 15:15:00,1.5426,1.54298,1.54213,1.54254,4941800001.0
2005-09-05 15:30:00,1.54252,1.54347,1.54218,1.54321,4745400026.0
2005-09-05 15:45:00,1.54307,1.54344,1.54234,1.54282,4688300004.0
2005-09-05 16:00:00,1.54287,1.54409,1.54248,1.54325,5609200013.0
2005-09-05 16:15:00,1.5429,1.54389,1.54285,1.54373,4362200009.0
2005-09-05 16:30:00,1.54335,1.54419,1.54317,1.54387,4960800010.0
2005-09-05 16:45:00,1.54398,1.54469,1.54338,1.54398,4871000000.0
2005-09-05 17:00:00,1.54403,1.54445,1.54313,1.54379,4878400003.0
2005-09-05 17:15:00,1.54377,1.54429,1.54255,1.54275,5010800010.0
2005-09-05 17:30:00,1.54267,1.54381,1.54205,1.54363,4784000019.0
2005-09-05 17:45:00,1.54378,1.54446,1.54333,1.54377,4771600018.0
2005-09-05 18:00:00,1.54422,1.5444,1.54335,1.54358,20476800122.0
2005-09-05 18:15:00,1.54394,1.54461,1.54344,1.54434,17641200068.0
2005-09-05 18:30:00,1.54439,1.54489,1.54372,1.54457,21379100029.0
2005-09-05 18:45:00,1.54472,1.54527,1.54417,1.54488,15017100071.0
2005-09-05 19:00:00,1.54458,1.54556,1.54348,1.54405,13174900006.0
2005-09-05 19:15:00,1.5442,1.54452,1.54233,1.5433,12452600028.0
2005-09-05 19:30:00,1.5438,1.54427,1.54251,1.54307,13229000021.0
2005-09-05 19:45:00,1.54318,1.54373,1.54267,1.5432,12120700048.0
2005-09-05 20:00:00,1.54343,1.54368,1.54267,1.54287,8859500005.0
2005-09-05 20:15:00,1.54294,1.5441,1.5428,1.54345,9952200014.0
2005-09-05 20:30:00,1.5438,1.544,1.54275,1.54311,11216800055.0
2005-09-05 20:45:00,1.54328,1.54377,1.54237,1.54315,9024500026.0
2005-09-05 21:00:00,1.54298,1.54387,1.54269,1.54329,9647800012.0
2005-09-05 21:15:00,1.54322,1.54376,1.54288,1.5436,11063600033.0
2005-09-05 21:30:00,1.54324,1.54378,1.54292,1.54341,8520799997.0
2005-09-05 21:45:00,1.54334,1.54396,1.5428,1.54332,11191699990.0
2005-09-05 22:00:00,1.54342,1.54406,1.54306,1.54345,7569200025.0
2005-09-05 22:15:00,1.54336,1.54395,1.54298,1.54375,7924600035.0
2005-09-05 22:30:00,1.54377,1.54467,1.5431,1.54428,8273200009.0
2005-09-05 22:45:00,1.54429,1.54462,1.54363,1.54392,5677600006.0
2005-09-05 23:00:00,1.54369,1.54488,1.54369,1.54436,4034700006.0
2005-09-05 23:15:00,1.54443,1.545,1.5439,1.54444,3980100017.0
2005-09-05 23:30:00,1.54277,1.54479,1.54266,1.54423,3400899993.0
2005-09-05 23:45:00,1.54429,1.54479,1.54406,1.54458,3639900009.0
2005-09-06 00:00:00,1.54458,1.54475,1.544,1.54433,3945099998.0
2005-09-06 00:15:00,1.54432,1.54467,1.544,1.5446,3405700002.0
2005-09-06 00:30:00,1.54465,1.54469,1.54382,1.5443,4625200022.0
2005-09-06 00:45:00,1.54438,1.54471,1.54379,1.54432,4635900011.0
2005-09-06 01:00:00,1.5444,1.54453,1.54372,1.54436,4229400015.0
2005-09-06 01:15:00,1.54437,1.54437,1.54368,1.54382,3402700000.0
2005-09-06 01:30:00,1.54387,1.54428,1.5435,1.54372,3857700022.0
2005-09-06 01:45:00,1.54343,1.54383,1.54323,1.54363,3291500017.0
2005-09-06 02:00:00,1.54367,1.54375,1.54312,1.54338,3870700030.0
2005-09-06 02:15:00,1.54328,1.54345,1.54231,1.54293,3655100017.0
2005-09-06 02:30:00,1.54257,1.54292,1.5424,1.54292,3948299997.0
2005-09-06 02:45:00,1.54288,1.54364,1.54268,1.54348,3729499995.0
2005-09-06 03:00:00,1.54348,1.54363,1.54313,1.54348,3985300017.0
2005-09-06 03:15:00,1.54336,1.5441,1.54321,1.54401,2812300009.0
2005-09-06 03:30:00,1.54398,1.54402,1.54332,1.5437,3849799997.0
2005-09-06 03:45:00,1.54363,1.54395,1.54332,1.54348,2631900003.0
2005-09-06 04:00:00,1.54359,1.54373,1.54295,1.54341,3750300016.0
2005-09-06 04:15:00,1.5434,1.5438,1.54304,1.54335,4364900008.0
2005-09-06 04:30:00,1.54298,1.54354,1.5428,1.5434,3666700009.0
2005-09-06 04:45:00,1.54321,1.54345,1.54269,1.5429,3289900005.0
2005-09-06 05:00:00,1.54292,1.54335,1.54252,1.54318,3154800002.0
2005-09-06 05:15:00,1.54306,1.54361,1.54296,1.5432,3182099997.0
2005-09-06 05:30:00,1.54307,1.54318,1.54255,1.54285,3007900001.0
2005-09-06 05:45:00,1.5429,1.54323,1.54226,1.5429,4563899990.0
2005-09-06 06:00:00,1.5429,1.54302,1.54227,1.54259,4588000020.0
2005-09-06 06:15:00,1.54292,1.54304,1.54255,1.54288,3842800005.0
2005-09-06 06:30:00,1.54273,1.54329,1.54246,1.5428,4546900013.0
2005-09-06 06:45:00,1.54285,1.54303,1.54218,1.54257,4037000017.0
2005-09-06 07:00:00,1.54259,1.54292,1.54214,1.54258,3995000012.0
2005-09-06 07:15:00,1.54243,1.54255,1.54206,1.5424,3918600001.0
2005-09-06 07:30:00,1.54237,1.54295,1.5422,1.54281,3400500001.0
2005-09-06 07:45:00,1.54295,1.54327,1.54265,1.54304,3672900017.0
2005-09-06 08:00:00,1.54295,1.54329,1.54252,1.54256,4306199994.0
2005-09-06 08:15:00,1.54278,1.54302,1.54224,1.54267,2442200002.0
2005-09-06 08:30:00,1.5426,1.54388,1.54239,1.5436,3874900000.0
2005-09-06 08:45:00,1.54381,1.54381,1.54218,1.54239,3660300011.0
2005-09-06 09:00:00,1.54248,1.54299,1.54234,1.54287,3171100018.0
2005-09-06 09:15:00,1.54301,1.5436,1.54261,1.54283,3613800010.0
2005-09-06 09:30:00,1.54273,1.54359,1.54273,1.54309,3732200016.0
2005-09-06 09:45:00,1.54323,1.54355,1.54283,1.54315,3603100005.0
2005-09-06 10:00:00,1.54318,1.5436,1.54313,1.54338,4731600000.0
2005-09-06 10:15:00,1.54338,1.54365,1.54291,1.54318,4010600016.0
2005-09-06 10:30:00,1.54312,1.54363,1.54293,1.54327,3881099992.0
2005-09-06 10:45:00,1.54323,1.54345,1.54265,1.54323,4189300022.0
2005-09-06 11:00:00,1.54327,1.54335,1.54254,1.5431,3801400001.0
2005-09-06 11:15:00,1.5431,1.54341,1.54273,1.54337,4511300034.0
2005-09-06 11:30:00,1.5434,1.54373,1.54321,1.54357,5301400018.0
2005-09-06 11:45:00,1.54343,1.54375,1.54312,1.54338,5029999995.0
2005-09-06 12:00:00,1.54344,1.54369,1.54331,1.54357,3982199991.0
2005-09-06 12:15:00,1.54355,1.54363,1.54302,1.54334,3845400005.0
2005-09-06 12:30:00,1.5435,1.54365,1.54303,1.54361,4048000017.0
2005-09-06 12:45:00,1.54342,1.54375,1.54308,1.54339,4775300008.0
2005-09-06 13:00:00,1.5435,1.54359,1.54325,1.54345,5130599991.0
2005-09-06 13:15:00,1.54344,1.54362,1.54326,1.54352,4815800024.0
2005-09-06 13:30:00,1.54348,1.54363,1.54325,1.54351,4694800024.0
2005-09-06 13:45:00,1.54355,1.54373,1.54324,1.54373,5240000035.0
2005-09-06 14:00:00,1.54361,1.54367,1.54302,1.54322,4333900010.0
2005-09-06 14:15:00,1.54342,1.54355,1.54298,1.54324,3963200000.0
2005-09-06 14:30:00,1.54325,1.54332,1.54223,1.54235,4327799987.0
2005-09-06 14:45:00,1.54245,1.54261,1.54163,1.54223,4149099999.0
2005-09-06 15:00:00,1.54233,1.54265,1.54216,1.54216,3898199986.0
2005-09-06 15:15:00,1.5421,1.54252,1.54208,1.54213,3867500023.0
2005-09-06 15:30:00,1.5421,1.54255,1.54207,1.54227,3279900026.0
2005-09-06 15:45:00,1.54217,1.54249,1.54194,1.54231,4037600005.0
2005-09-06 16:00:00,1.5424,1.54294,1.54207,1.54272,4508200001.0
2005-09-06 16:15:00,1.54275,1.54329,1.54235,1.54329,4450300005.0
2005-09-06 16:30:00,1.54296,1.54336,1.54257,1.54287,3989900003.0
2005-09-06 16:45:00,1.5428,1.54285,1.54233,1.54252,3954100003.0
2005-09-06 17:00:00,1.54259,1.54308,1.54223,1.54272,3946200007.0
2005-09-06 17:15:00,1.54288,1.54325,1.54269,1.5432,3643000001.0
2005-09-06 17:30:00,1.54288,1.54356,1.54283,1.54315,4338699998.0
2005-09-06 17:45:00,1.54319,1.54362,1.54309,1.54333,3661600000.0
2005-09-06 18:00:00,1.54335,1.5436,1.5429,1.5435,19872299978.0
2005-09-06 18:15:00,1.54305,1.5436,1.5429,1.54324,21839900066.0
2005-09-06 18:30:00,1.54327,1.54371,1.54295,1.543,19835500022.0
2005-09-06 18:45:00,1.54292,1.5434,1.54256,1.54269,14649400014.0
2005-09-06 19:00:00,1.54278,1.54294,1.54211,1.54267,12343700018.0
2005-09-06 19:15:00,1.54258,1.54303,1.54246,1.54272,12404100042.0
2005-09-06 19:30:00,1.5429,1.54295,1.5421,1.54277,12708700033.0
2005-09-06 19:45:00,1.54277,1.54302,1.5425,1.5426,11515600005.0
2005-09-06 20:00:00,1.54275,1.54328,1.54254,1.54302,9389600036.0
2005-09-06 20:15:00,1.54298,1.5433,1.54258,1.54279,14040300025.0
2005-09-06 20:30:00,1.54283,1.54316,1.54247,1.54274,12030800036.0
2005-09-06 20:45:00,1.54305,1.5433,1.54255,1.5431,16214400029.0
2005-09-06 21:00:00,1.5429,1.5429,1.5422,1.54284,12553500018.0
2005-09-06 21:15:00,1.54284,1.54336,1.54243,1.54318,11599699976.0
2005-09-06 21:30:00,1.54317,1.54353,1.54294,1.54316,10535000017.0
2005-09-06 21:45:00,1.54327,1.5438,1.54306,1.54329,11447300005.0
2005-09-06 22:00:00,1.5433,1.54379,1.54298,1.5435,7271500023.0
2005-09-06 22:15:00,1.54345,1.5438,1.54302,1.54365,7083000013.0
2005-09-06 22:30:00,1.5436,1.54385,1.54322,1.5437,7908900011.0
2005-09-06 22:45:00,1.54365,1.54372,1.54302,1.54302,4530300004.0
2005-09-06 23:00:00,1.54322,1.5437,1.5428,1.54314,5005400012.0
2005-09-06 23:15:00,1.54345,1.5436,1.54278,1.54336,4818799992.0
2005-09-06 23:30:00,1.54327,1.54359,1.54284,1.54332,4489599993.0
2005-09-06 23:45:00,1.54322,1.54346,1.5428,1.54318,3577400008.0
2005-09-07 00:00:00,1.5432,1.54372,1.54305,1.54323,2515600011.0
2005-09-07 00:15:00,1.54327,1.54361,1.54281,1.54289,3742300007.0
2005-09-07 00:30:00,1.54319,1.54343,1.54298,1.54308,4219400002.0
2005-09-07 00:45:00,1.54315,1.54352,1.54282,1.54312,3266800007.0
2005-09-07 01:00:00,1.5432,1.54383,1.54305,1.54372,4038199990.0
2005-09-07 01:15:00,1.54377,1.54399,1.5433,1.54351,3640199992.0
2005-09-07 01:30:00,1.54364,1.54402,1.54342,1.5437,3663700006.0
2005-09-07 01:45:00,1.54375,1.54405,1.54328,1.54358,3666100029.0
2005-09-07 02:00:00,1.54373,1.54432,1.54317,1.54432,3489400013.0
2005-09-07 02:15:00,1.54415,1.54429,1.54362,1.54393,3650800004.0
2005-09-07 02:30:00,1.54378,1.54438,1.54354,1.54369,4426499999.0
2005-09-07 02:45:00,1.54385,1.54397,1.54345,1.54376,4472800013.0
2005-09-07 03:00:00,1.54388,1.5441,1.54347,1.54379,3796100011.0
2005-09-07 03:15:00,1.54378,1.54404,1.54345,1.54385,3537800006.0
2005-09-07 03:30:00,1.54366,1.54399,1.54339,1.54388,3793400021.0
2005-09-07 03:45:00,1.5438,1.54394,1.54323,1.54387,3410700008.0
2005-09-07 04:00:00,1.54397,1.54439,1.54359,1.5442,3650600008.0
2005-09-07 04:15:00,1.54425,1.54435,1.5437,1.54408,4358000006.0
2005-09-07 04:30:00,1.54418,1.54431,1.54389,1.5442,3714600008.0
2005-09-07 04:45:00,1.54397,1.54439,1.54367,1.5441,3865799997.0
2005-09-07 05:00:00,1.5441,1.54428,1.5436,1.54409,4029400012.0
2005-09-07 05:15:00,1.54425,1.54435,1.54367,1.54415,3104899999.0
2005-09-07 05:30:00,1.54405,1.54415,1.5429,1.54334,3946900002.0
2005-09-07 05:45:00,1.5434,1.54379,1.54254,1.5435,4409900017.0
2005-09-07 06:00:00,1.54357,1.54398,1.54323,1.54359,4337900015.0
2005-09-07 06:15:00,1.54357,1.54405,1.54328,1.54378,4120000018.0
2005-09-07 06:30:00,1.54386,1.54422,1.54362,1.54412,3278800007.0
2005-09-07 06:45:00,1.54413,1.54415,1.54367,1.5439,3508000004.0
2005-09-07 07:00:00,1.54398,1.5441,1.54364,1.54402,3509000002.0
2005-09-07 07:15:00,1.54392,1.54415,1.54341,1.54382,4425300001.0
2005-09-07 07:30:00,1.5438,1.54408,1.5436,1.5439,3630800017.0
2005-09-07 07:45:00,1.54402,1.5442,1.54329,1.5438,3290700002.0
2005-09-07 08:00:00,1.54349,1.54397,1.543,1.54346,3626900002.0
2005-09-07 08:15:00,1.54349,1.54373,1.54314,1.54357,3333300007.0
2005-09-07 08:30:00,1.54353,1.54383,1.54329,1.54343,3929000021.0
2005-09-07 08:45:00,1.54354,1.54427,1.54308,1.5441,3845500011.0
2005-09-07 09:00:00,1.54402,1.54423,1.54322,1.5435,3909299992.0
2005-09-07 09:15:00,1.54344,1.54361,1.54289,1.5431,3638699995.0
2005-09-07 09:30:00,1.54309,1.54318,1.54265,1.54265,3134300007.0
2005-09-07 09:45:00,1.54292,1.54381,1.54227,1.54367,4277500004.0
2005-09-07 10:00:00,1.54373,1.54393,1.54338,1.54353,4154400000.0
2005-09-07 10:15:00,1.54355,1.54362,1.5432,1.54338,4214000009.0
2005-09-07 10:30:00,1.54328,1.54416,1.54325,1.54393,4074999997.0
2005-09-07 10:45:00,1.54402,1.54425,1.54367,1.54392,3930000006.0
2005-09-07 11:00:00,1.54412,1.54426,1.54364,1.54395,3681100006.0
2005-09-07 11:15:00,1.54387,1.54409,1.54343,1.5437,4590800016.0
2005-09-07 11:30:00,1.54365,1.54408,1.54352,1.54376,5105500006.0
2005-09-07 11:45:00,1.54384,1.54421,1.54332,1.54352,4713500024.0
2005-09-07 12:00:00,1.54355,1.54373,1.54307,1.54321,4841600025.0
2005-09-07 12:15:00,1.5432,1.54357,1.54291,1.54319,3694899999.0
2005-09-07 12:30:00,1.54328,1.54351,1.5426,1.54318,4837600006.0
2005-09-07 12:45:00,1.54313,1.54338,1.54258,1.54328,4101900007.0
2005-09-07 13:00:00,1.54325,1.54331,1.54289,1.54319,3418600004.0
2005-09-07 13:15:00,1.54305,1.54315,1.54267,1.54281,4231499998.0
2005-09-07 13:30:00,1.54278,1.54308,1.5423,1.54276,3670100011.0
2005-09-07 13:45:00,1.54277,1.54318,1.54249,1.54312,4022100000.0
2005-09-07 14:00:00,1.54307,1.54312,1.5424,1.54271,4171699993.0
2005-09-07 14:15:00,1.54297,1.54349,1.54269,1.54321,4275199992.0
2005-09-07 14:30:00,1.5432,1.5435,1.54283,1.54314,4254000013.0
2005-09-07 14:45:00,1.5428,1.54324,1.54272,1.54313,3398400008.0
2005-09-07 15:00:00,1.54316,1.54356,1.54284,1.54338,3460300018.0
2005-09-07 15:15:00,1.54345,1.54377,1.54309,1.5432,3930500009.0
2005-09-07 15:30:00,1.54314,1.54326,1.54265,1.54267,3652600017.0
2005-09-07 15:45:00,1.54262,1.54276,1.54212,1.54235,4603400000.0
2005-09-07 16:00:00,1.54239,1.54281,1.54188,1.54259,3793900001.0
2005-09-07 16:15:00,1.54237,1.54272,1.54204,1.54229,4053000013.0
2005-09-07 16:30:00,1.54204,1.54258,1.54194,1.54247,3307200010.0
2005-09-07 16:45:00,1.5424,1.5427,1.54209,1.54255,4435700012.0
2005-09-07 17:00:00,1.5425,1.54271,1.54199,1.54251,4178200010.0
2005-09-07 17:15:00,1.54252,1.54273,1.54188,1.54237,3789400008.0
2005-09-07 17:30:00,1.54235,1.54255,1.5421,1.54236,3608500008.0
2005-09-07 17:45:00,1.5423,1.54253,1.54181,1.54214,4582800001.0
2005-09-07 18:00:00,1.54253,1.5429,1.54222,1.5429,20262800013.0
2005-09-07 18:15:00,1.5426,1.54293,1.54254,1.54271,14721600019.0
2005-09-07 18:30:00,1.54258,1.54308,1.54222,1.54285,19086300015.0
2005-09-07 18:45:00,1.54285,1.54299,1.54242,1.5429,13993100028.0
2005-09-07 19:00:00,1.54275,1.54313,1.54225,1.54262,13124300025.0
2005-09-07 19:15:00,1.54216,1.54294,1.54197,1.54213,11740400019.0
2005-09-07 19:30:00,1.54227,1.54268,1.54189,1.5425,13203500026.0
2005-09-07 19:45:00,1.54261,1.54297,1.54208,1.54228,10703300036.0
2005-09-07 20:00:00,1.54273,1.54341,1.54245,1.54302,8585400028.0
2005-09-07 20:15:00,1.54302,1.54395,1.54273,1.54278,11165800036.0
2005-09-07 20:30:00,1.5431,1.5433,1.54267,1.54284,11849100002.0
2005-09-07 20:45:00,1.54289,1.54316,1.54273,1.5431,13781300008.0
2005-09-07 21:00:00,1.5429,1.5436,1.54263,1.54266,12650600068.0
2005-09-07 21:15:00,1.54268,1.54336,1.54262,1.54298,11454800015.0
2005-09-07 21:30:00,1.54307,1.54341,1.54278,1.54313,11806400039.0
2005-09-07 21:45:00,1.54295,1.54341,1.54277,1.54284,11535500016.0
2005-09-07 22:00:00,1.54283,1.54319,1.54235,1.54289,7145099995.0
2005-09-07 22:15:00,1.54306,1.54332,1.54226,1.54238,6848500000.0
2005-09-07 22:30:00,1.54285,1.54315,1.54237,1.5429,8468000031.0
2005-09-07 22:45:00,1.54276,1.54337,1.54239,1.54302,5448699998.0
2005-09-07 23:00:00,1.54289,1.54345,1.54255,1.54313,4781800013.0
2005-09-07 23:15:00,1.54281,1.54338,1.54246,1.54297,3841200025.0
2005-09-07 23:30:00,1.54292,1.54331,1.54244,1.54302,3064400001.0
2005-09-07 23:45:00,1.54321,1.54368,1.54276,1.54318,2918400003.0
2005-09-08 00:00:00,1.54285,1.54324,1.54243,1.54257,2848100006.0
2005-09-08 00:15:00,1.5428,1.54307,1.54228,1.54293,3669700012.0
2005-09-08 00:30:00,1.5428,1.54321,1.54257,1.54257,3030899997.0
2005-09-08 00:45:00,1.54236,1.54328,1.54221,1.54307,3829400001.0
2005-09-08 01:00:00,1.54327,1.54333,1.54251,1.54288,4620200003.0
2005-09-08 01:15:00,1.54297,1.54308,1.54237,1.54285,3345400009.0
2005-09-08 01:30:00,1.54256,1.54342,1.5425,1.5431,4509000002.0
2005-09-08 01:45:00,1.54308,1.54334,1.54281,1.54313,2901000012.0
2005-09-08 02:00:00,1.5432,1.54337,1.54245,1.54314,3995700004.0
2005-09-08 02:15:00,1.5431,1.54336,1.54256,1.54328,3556199996.0
2005-09-08 02:30:00,1.5429,1.54326,1.54262,1.54288,3390100016.0
2005-09-08 02:45:00,1.54285,1.54304,1.54251,1.54299,3275700006.0
2005-09-08 03:00:00,1.54273,1.54325,1.54252,1.54305,4030599992.0
2005-09-08 03:15:00,1.54298,1.54332,1.5427,1.54311,2999100001.0
2005-09-08 03:30:00,1.54286,1.5432,1.54267,1.54305,3163300013.0
2005-09-08 03:45:00,1.54298,1.54332,1.54239,1.54302,3387800011.0
2005-09-08 04:00:00,1.54303,1.54325,1.54245,1.5429,3937600004.0
2005-09-08 04:15:00,1.5431,1.5432,1.54249,1.54293,3668500005.0
2005-09-08 04:30:00,1.54273,1.5432,1.54249,1.54294,3987600020.0
2005-09-08 04:45:00,1.54287,1.54309,1.5425,1.54298,4153699995.0
2005-09-08 05:00:00,1.54265,1.54325,1.54245,1.54285,4026000013.0
2005-09-08 05:15:00,1.54284,1.54313,1.54258,1.54288,2792200004.0
2005-09-08 05:30:00,1.5428,1.5431,1.54253,1.54254,3361700005.0
2005-09-08 05:45:00,1.5427,1.54288,1.54239,1.54277,4397300019.0
2005-09-08 06:00:00,1.54272,1.5433,1.5423,1.54299,4584100012.0
2005-09-08 06:15:00,1.54322,1.54337,1.54253,1.54325,3362600006.0
2005-09-08 06:30:00,1.54299,1.54333,1.54256,1.54296,4083699988.0
2005-09-08 06:45:00,1.54302,1.54318,1.54231,1.54265,4154300017.0
2005-09-08 07:00:00,1.54257,1.54309,1.54232,1.54295,3462499987.0
2005-09-08 07:15:00,1.5428,1.54317,1.54243,1.54304,3705500011.0
2005-09-08 07:30:00,1.54278,1.54323,1.54238,1.54284,3758400020.0
2005-09-08 07:45:00,1.54284,1.54318,1.54265,1.54301,3461900000.0
2005-09-08 08:00:00,1.543,1.54329,1.54255,1.54286,3873700008.0
2005-09-08 08:15:00,1.54314,1.54316,1.54237,1.54274,3288500002.0
2005-09-08 08:30:00,1.54257,1.54297,1.54243,1.54274,3113600013.0
2005-09-08 08:45:00,1.54267,1.54286,1.54204,1.54246,3930700003.0
2005-09-08 09:00:00,1.54245,1.54298,1.54208,1.54234,3914300019.0
2005-09-08 09:15:00,1.54239,1.54248,1.54166,1.54172,4136000014.0
2005-09-08 09:30:00,1.54181,1.54254,1.54154,1.54217,3472200009.0
2005-09-08 09:45:00,1.54234,1.54287,1.54221,1.54263,4172800000.0
2005-09-08 10:00:00,1.54257,1.54277,1.54218,1.54237,4288400005.0
2005-09-08 10:15:00,1.54245,1.54276,1.5422,1.54241,4391500020.0
2005-09-08 10:30:00,1.54236,1.54263,1.54217,1.54229,4159000004.0
2005-09-08 10:45:00,1.54246,1.54246,1.54195,1.54201,3998900010.0
2005-09-08 11:00:00,1.54193,1.54243,1.54178,1.54243,3246000007.0
2005-09-08 11:15:00,1.5424,1.54303,1.542,1.54297,4063600010.0
2005-09-08 11:30:00,1.54277,1.54288,1.54226,1.54252,4773400013.0
2005-09-08 11:45:00,1.54254,1.54277,1.54239,1.5426,4250800004.0
2005-09-08 12:00:00,1.54254,1.54288,1.54232,1.5427,3942400004.0
2005-09-08 12:15:00,1.54272,1.54276,1.542,1.54251,4435099991.0
2005-09-08 12:30:00,1.54268,1.54287,1.54212,1.54239,3840900016.0
2005-09-08 12:45:00,1.54255,1.54305,1.5422,1.54285,4304799996.0
2005-09-08 13:00:00,1.54296,1.54312,1.54259,1.54279,3464600003.0
2005-09-08 13:15:00,1.54281,1.5431,1.54208,1.54261,4550600025.0
2005-09-08 13:30:00,1.54271,1.54298,1.54251,1.54281,4066999988.0
2005-09-08 13:45:00,1.5427,1.5431,1.54234,1.54289,4429799995.0
2005-09-08 14:00:00,1.54283,1.54306,1.5426,1.54284,3734899997.0
2005-09-08 14:15:00,1.54288,1.54296,1.54227,1.54275,4399800014.0
2005-09-08 14:30:00,1.54268,1.54279,1.54205,1.54209,4697300001.0
2005-09-08 14:45:00,1.54239,1.54261,1.54217,1.54226,2784000005.0
2005-09-08 15:00:00,1.54232,1.54247,1.54197,1.54227,3532800023.0
2005-09-08 15:15:00,1.54228,1.54262,1.54217,1.54238,4527600002.0
2005-09-08 15:30:00,1.54237,1.54252,1.54211,1.54237,4121600018.0
2005-09-08 15:45:00,1.54225,1.54262,1.54176,1.54258,4018700005.0
2005-09-08 16:00:00,1.54266,1.54283,1.54231,1.54277,4108800017.0
2005-09-08 16:15:00,1.54236,1.54281,1.54215,1.54257,3983599999.0
2005-09-08 16:30:00,1.54241,1.54267,1.54214,1.54255,4817200022.0
2005-09-08 16:45:00,1.54259,1.54277,1.54215,1.54234,4180400012.0
2005-09-08 17:00:00,1.54232,1.54307,1.5422,1.54301,4204500016.0
2005-09-08 17:15:00,1.54309,1.54317,1.54263,1.54284,3850700007.0
2005-09-08 17:30:00,1.54263,1.54317,1.54263,1.54308,3920100017.0
2005-09-08 17:45:00,1.54285,1.54303,1.54242,1.54276,3437800012.0
2005-09-08 18:00:00,1.54268,1.5436,1.54218,1.54271,23524199969.0
2005-09-08 18:15:00,1.54295,1.5433,1.5426,1.54298,13399700033.0
2005-09-08 18:30:00,1.54296,1.54341,1.54245,1.54311,17714700003.0
2005-09-08 18:45:00,1.54307,1.54373,1.54298,1.54326,13752199995.0
2005-09-08 19:00:00,1.54339,1.54354,1.54279,1.54316,13309699998.0
2005-09-08 19:15:00,1.5431,1.5434,1.54243,1.54306,12802399998.0
2005-09-08 19:30:00,1.5435,1.5435,1.54261,1.5431,13160000024.0
2005-09-08 19:45:00,1.54252,1.54319,1.54214,1.54235,11830700013.0
2005-09-08 20:00:00,1.54288,1.54315,1.54249,1.54298,8712800025.0
2005-09-08 20:15:00,1.54294,1.5434,1.54262,1.54293,13881600065.0
2005-09-08 20:30:00,1.5433,1.5433,1.54242,1.54262,10484600045.0
2005-09-08 20:45:00,1.54263,1.5429,1.54234,1.5429,17119900003.0
2005-09-08 21:00:00,1.5427,1.5429,1.54229,1.5428,13128400020.0
2005-09-08 21:15:00,1.54285,1.54287,1.542,1.54268,10727700013.0
2005-09-08 21:30:00,1.54264,1.54285,1.54182,1.54206,11642700025.0
2005-09-08 21:45:00,1.54248,1.54264,1.54166,1.54221,11208900037.0
2005-09-08 22:00:00,1.54252,1.54265,1.54187,1.54231,7217700023.0
2005-09-08 22:15:00,1.54197,1.54255,1.54155,1.54228,7067500010.0
2005-09-08 22:30:00,1.5423,1.54282,1.54191,1.54257,8253500008.0
2005-09-08 22:45:00,1.54254,1.54291,1.54217,1.54225,4613400004.0
2005-09-08 23:00:00,1.54198,1.54306,1.54191,1.5428,4959999995.0
2005-09-08 23:15:00,1.54265,1.54291,1.54198,1.54263,4339100008.0
2005-09-08 23:30:00,1.54267,1.54293,1.54216,1.54261,3910700011.0
2005-09-08 23:45:00,1.54273,1.54293,1.54207,1.54266,3256200010.0
2005-09-09 00:00:00,1.54268,1.54297,1.54223,1.54274,3785400005.0
2005-09-09 00:15:00,1.54273,1.54309,1.54194,1.5427,4294999997.0
2005-09-09 00:30:00,1.54293,1.5432,1.54236,1.54273,3236400024.0
2005-09-09 00:45:00,1.54237,1.54292,1.54214,1.54219,3928999993.0
2005-09-09 01:00:00,1.54228,1.54285,1.54218,1.54255,3801600002.0
2005-09-09 01:15:00,1.54252,1.54303,1.54201,1.54285,4451200009.0
2005-09-09 01:30:00,1.54235,1.54294,1.54222,1.54238,3497600023.0
2005-09-09 01:45:00,1.54282,1.54302,1.54212,1.54245,2885299989.0
2005-09-09 02:00:00,1.54277,1.5431,1.54223,1.54248,3409600008.0
2005-09-09 02:15:00,1.54222,1.54329,1.54217,1.54309,4665800004.0
2005-09-09 02:30:00,1.54278,1.54348,1.54225,1.54308,3895600000.0
2005-09-09 02:45:00,1.54311,1.54344,1.54241,1.54293,3850499989.0
2005-09-09 03:00:00,1.54283,1.54341,1.5425,1.5425,3470200012.0
2005-09-09 03:15:00,1.54309,1.54325,1.54236,1.5432,4200500005.0
2005-09-09 03:30:00,1.54269,1.54329,1.54239,1.54322,3705100010.0
2005-09-09 03:45:00,1.54318,1.54351,1.54271,1.54335,3989700002.0
2005-09-09 04:00:00,1.54334,1.54352,1.54297,1.54316,4378200005.0
2005-09-09 04:15:00,1.54317,1.54345,1.54235,1.54296,4078900004.0
2005-09-09 04:30:00,1.54303,1.54359,1.54255,1.54342,3045600005.0
2005-09-09 04:45:00,1.54338,1.54368,1.54281,1.5434,4024500013.0
2005-09-09 05:00:00,1.5434,1.54365,1.54307,1.54321,3364000020.0
2005-09-09 05:15:00,1.54327,1.54353,1.54247,1.54317,2975500006.0
2005-09-09 05:30:00,1.54313,1.54321,1.54223,1.54305,2820500009.0
2005-09-09 05:45:00,1.54271,1.54336,1.54257,1.5431,4924699981.0
2005-09-09 06:00:00,1.5431,1.54348,1.54254,1.54328,4773299993.0
2005-09-09 06:15:00,1.54328,1.54345,1.54242,1.54337,4324600017.0
2005-09-09 06:30:00,1.54337,1.54352,1.54266,1.54322,3484799999.0
2005-09-09 06:45:00,1.54334,1.54348,1.54224,1.54244,3652799998.0
2005-09-09 07:00:00,1.54228,1.54287,1.54213,1.54257,3201600004.0
2005-09-09 07:15:00,1.54261,1.54279,1.5418,1.54224,4349800008.0
2005-09-09 07:30:00,1.54253,1.5428,1.54211,1.54228,3489400014.0
2005-09-09 07:45:00,1.54249,1.54259,1.54151,1.54155,3906300008.0
2005-09-09 08:00:00,1.54161,1.54187,1.54113,1.54173,3502500002.0
2005-09-09 08:15:00,1.54178,1.54211,1.54158,1.54195,3320299998.0
2005-09-09 08:30:00,1.5419,1.54205,1.54117,1.54171,3759400015.0
2005-09-09 08:45:00,1.54182,1.54187,1.54106,1.54179,3796000006.0
2005-09-09 09:00:00,1.54155,1.54186,1.54128,1.5415,3546900008.0
2005-09-09 09:15:00,1.54143,1.54178,1.54098,1.54162,3337499994.0
2005-09-09 09:30:00,1.54157,1.54178,1.54078,1.54112,3582700013.0
2005-09-09 09:45:00,1.54158,1.54213,1.54152,1.54187,4007700012.0
2005-09-09 10:00:00,1.54194,1.54211,1.54144,1.5419,3738099992.0
2005-09-09 10:15:00,1.54188,1.54195,1.54094,1.54169,3881000007.0
2005-09-09 10:30:00,1.54168,1.54235,1.54141,1.54215,4338100006.0
2005-09-09 10:45:00,1.54228,1.54302,1.54187,1.54285,3424299997.0
2005-09-09 11:00:00,1.543,1.54346,1.54233,1.54311,4508700008.0
2005-09-09 11:15:00,1.54295,1.54308,1.54211,1.54279,4089200008.0
2005-09-09 11:30:00,1.5429,1.54317,1.54265,1.54294,4709500008.0
2005-09-09 11:45:00,1.54304,1.54341,1.54277,1.543,4515600002.0
2005-09-09 12:00:00,1.54304,1.54319,1.54254,1.54282,4228300007.0
2005-09-09 12:15:00,1.54295,1.54314,1.54218,1.54288,3970700010.0
2005-09-09 12:30:00,1.54293,1.54345,1.54288,1.54334,4386200003.0
2005-09-09 12:45:00,1.54328,1.54365,1.54301,1.54347,4455200010.0
2005-09-09 13:00:00,1.5435,1.54366,1.54303,1.5431,3194400010.0
2005-09-09 13:15:00,1.54303,1.54348,1.54298,1.54323,4083200004.0
2005-09-09 13:30:00,1.54332,1.54343,1.54295,1.54302,3690600011.0
2005-09-09 13:45:00,1.54306,1.54322,1.54261,1.54302,4311400019.0
2005-09-09 14:00:00,1.54308,1.54368,1.54272,1.54332,3867500024.0
2005-09-09 14:15:00,1.54325,1.54363,1.54295,1.54345,4894000009.0
2005-09-09 14:30:00,1.54352,1.54361,1.5431,1.54341,4590200013.0
2005-09-09 14:45:00,1.54341,1.54363,1.54298,1.54312,3891900020.0
2005-09-09 15:00:00,1.54321,1.54359,1.5428,1.54322,4084100019.0
2005-09-09 15:15:00,1.5433,1.54381,1.54303,1.54368,4385900016.0
2005-09-09 15:30:00,1.54365,1.54417,1.54312,1.54405,3303200001.0
2005-09-09 15:45:00,1.54418,1.54448,1.54392,1.54425,4386700009.0
2005-09-09 16:00:00,1.5443,1.54435,1.54366,1.54388,4435900015.0
2005-09-09 16:15:00,1.54377,1.54401,1.54334,1.54376,4030000015.0
2005-09-09 16:30:00,1.5436,1.54387,1.54325,1.54356,3349100000.0
2005-09-09 16:45:00,1.54342,1.54385,1.54289,1.54385,4726799985.0
2005-09-09 17:00:00,1.54378,1.54395,1.54315,1.54318,4736100002.0
2005-09-09 17:15:00,1.54332,1.5434,1.54262,1.54288,4231600023.0
2005-09-09 17:30:00,1.54282,1.54322,1.54246,1.54295,3675199997.0
2005-09-09 17:45:00,1.54287,1.54305,1.54222,1.54286,3662600008.0
2005-09-09 18:00:00,1.54282,1.5431,1.54219,1.5429,18338300029.0
2005-09-09 18:15:00,1.54266,1.5429,1.54242,1.54258,15524400006.0
2005-09-09 18:30:00,1.54246,1.54296,1.54236,1.54255,20215600025.0
2005-09-09 18:45:00,1.54257,1.54315,1.54236,1.54272,13758200024.0
2005-09-09 19:00:00,1.54278,1.54318,1.54214,1.5431,13030000021.0
2005-09-09 19:15:00,1.54308,1.54323,1.54229,1.54275,11856500015.0
2005-09-09 19:30:00,1.5429,1.5434,1.54247,1.54316,12911900017.0
2005-09-09 19:45:00,1.54318,1.54345,1.54275,1.5432,11436700007.0
2005-09-09 20:00:00,1.54314,1.54332,1.54257,1.54313,8896900050.0
2005-09-09 20:15:00,1.54312,1.5434,1.54294,1.54313,11639099992.0
2005-09-09 20:30:00,1.5433,1.5433,1.54243,1.54262,10808100022.0
2005-09-09 20:45:00,1.5426,1.5433,1.5422,1.5431,14519000025.0
2005-09-09 21:00:00,1.5429,1.5431,1.54222,1.54277,10469099988.0
2005-09-09 21:15:00,1.54268,1.54291,1.54201,1.54257,11652000019.0
2005-09-09 21:30:00,1.5427,1.54321,1.54248,1.54302,9239400001.0
2005-09-09 21:45:00,1.54308,1.5432,1.54237,1.543,10546500024.0
2005-09-09 22:00:00,1.54301,1.54325,1.54227,1.54313,6582700020.0
2005-09-09 22:15:00,1.54272,1.54333,1.54243,1.54303,6620800012.0
2005-09-09 22:30:00,1.54293,1.54305,1.54166,1.54258,8709399992.0
2005-09-09 22:45:00,1.54215,1.54263,1.54135,1.54158,5704800006.0
2005-09-11 23:00:00,1.54216,1.54301,1.54153,1.5421,4731800028.0
2005-09-11 23:15:00,1.54212,1.54263,1.54152,1.54193,4987599992.0
2005-09-11 23:30:00,1.54206,1.54262,1.54108,1.54213,4961700014.0
2005-09-11 23:45:00,1.54188,1.54245,1.54133,1.54231,3518199998.0
2005-09-12 00:00:00,1.5423,1.54245,1.54211,1.5422,2705400025.0
2005-09-12 00:15:00,1.5423,1.54255,1.54149,1.5425,3361100005.0
2005-09-12 00:30:00,1.54249,1.54258,1.54183,1.5425,2724100007.0
2005-09-12 00:45:00,1.54213,1.54257,1.54197,1.54238,4276000002.0
2005-09-12 01:00:00,1.54237,1.54263,1.54183,1.54263,4761200023.0
2005-09-12 01:15:00,1.54247,1.54267,1.542,1.5424,3037600005.0
2005-09-12 01:30:00,1.54248,1.54274,1.54217,1.54238,4564000006.0
2005-09-12 01:45:00,1.54245,1.54278,1.54227,1.54246,3671299999.0
2005-09-12 02:00:00,1.54257,1.54277,1.54227,1.54269,3457599999.0
2005-09-12 02:15:00,1.54264,1.54284,1.54216,1.54237,3733400013.0
2005-09-12 02:30:00,1.5423,1.54286,1.54209,1.54244,3454999992.0
2005-09-12 02:45:00,1.54236,1.5428,1.54193,1.54242,3460900007.0
2005-09-12 03:00:00,1.54244,1.54284,1.54219,1.54281,3564099996.0
2005-09-12 03:15:00,1.54278,1.54302,1.54234,1.54257,3067100000.0
2005-09-12 03:30:00,1.54248,1.54288,1.54191,1.54256,3692100005.0
2005-09-12 03:45:00,1.54262,1.54275,1.542,1.5425,3607400012.0
2005-09-12 04:00:00,1.54253,1.54284,1.54213,1.54268,3977300004.0
2005-09-12 04:15:00,1.54262,1.54271,1.54213,1.54254,4098000018.0
2005-09-12 04:30:00,1.54242,1.54277,1.54195,1.5425,3181299998.0
2005-09-12 04:45:00,1.54243,1.54275,1.54213,1.5425,4426300005.0
2005-09-12 05:00:00,1.54247,1.54296,1.54234,1.54282,3764300021.0
2005-09-12 05:15:00,1.54293,1.54293,1.5422,1.54276,4155099994.0
2005-09-12 05:30:00,1.54215,1.54298,1.54199,1.5427,4671699998.0
2005-09-12 05:45:00,1.54242,1.54309,1.54238,1.54275,5092300033.0
2005-09-12 06:00:00,1.54279,1.54314,1.54232,1.54273,4509400007.0
2005-09-12 06:15:00,1.54297,1.54311,1.54226,1.54279,4830600010.0
2005-09-12 06:30:00,1.54259,1.5431,1.54212,1.54262,3686500000.0
2005-09-12 06:45:00,1.54275,1.54277,1.54198,1.54252,4680599995.0
2005-09-12 07:00:00,1.54201,1.54269,1.54177,1.54215,3374000005.0
2005-09-12 07:15:00,1.54225,1.54259,1.54174,1.54242,4487100010.0
2005-09-12 07:30:00,1.54217,1.54271,1.54174,1.5422,3184700002.0
2005-09-12 07:45:00,1.5418,1.54235,1.54156,1.54222,4379700002.0
2005-09-12 08:00:00,1.54206,1.54261,1.54142,1.54245,3929500010.0
2005-09-12 08:15:00,1.54245,1.54292,1.5419,1.54256,3806400005.0
2005-09-12 08:30:00,1.54247,1.54319,1.54247,1.54319,3293200009.0
2005-09-12 08:45:00,1.54324,1.54335,1.54267,1.54319,3786400004.0
2005-09-12 09:00:00,1.54289,1.54343,1.5427,1.54323,3935300004.0
2005-09-12 09:15:00,1.54274,1.54398,1.54274,1.54398,3699800003.0
2005-09-12 09:30:00,1.54394,1.54421,1.54361,1.5439,3455000011.0
2005-09-12 09:45:00,1.54404,1.54434,1.54287,1.54333,3928499991.0
2005-09-12 10:00:00,1.54308,1.54354,1.54282,1.54333,4474100004.0
2005-09-12 10:15:00,1.54338,1.54348,1.54262,1.54316,4243999993.0
2005-09-12 10:30:00,1.54306,1.54372,1.54264,1.5435,4173999996.0
2005-09-12 10:45:00,1.54343,1.54362,1.5425,1.54333,3847500009.0
2005-09-12 11:00:00,1.54344,1.54408,1.543,1.54407,3894600025.0
2005-09-12 11:15:00,1.54386,1.54411,1.54318,1.54329,4216699997.0
2005-09-12 11:30:00,1.54325,1.54365,1.54281,1.54314,4996700014.0
2005-09-12 11:45:00,1.54335,1.5438,1.54292,1.54377,5036099995.0
2005-09-12 12:00:00,1.54365,1.54385,1.54323,1.54361,4475500008.0
2005-09-12 12:15:00,1.54366,1.54388,1.54292,1.54357,4298000010.0
2005-09-12 12:30:00,1.54359,1.54428,1.54312,1.54404,4091300005.0
2005-09-12 12:45:00,1.5441,1.54433,1.54354,1.54408,3818900012.0
2005-09-12 13:00:00,1.54405,1.54443,1.5435,1.54416,4227000015.0
2005-09-12 13:15:00,1.5442,1.54443,1.54383,1.54422,4381600002.0
2005-09-12 13:30:00,1.54425,1.54445,1.54376,1.54408,4327800009.0
2005-09-12 13:45:00,1.54412,1.54413,1.5434,1.54391,4435699988.0
2005-09-12 14:00:00,1.54375,1.54435,1.54337,1.54392,4648500007.0
2005-09-12 14:15:00,1.54391,1.54424,1.54352,1.54386,4202399993.0
2005-09-12 14:30:00,1.54398,1.54417,1.5434,1.54377,4949600021.0
2005-09-12 14:45:00,1.54382,1.54415,1.54317,1.54381,3929700004.0
2005-09-12 15:00:00,1.54402,1.54433,1.54346,1.5441,4259300010.0
2005-09-12 15:15:00,1.54368,1.54424,1.54346,1.54401,3936300010.0
2005-09-12 15:30:00,1.544,1.54458,1.5436,1.54409,3613300002.0
2005-09-12 15:45:00,1.54413,1.54441,1.54375,1.54426,4339700012.0
2005-09-12 16:00:00,1.5443,1.54451,1.54371,1.5442,4559900011.0
2005-09-12 16:15:00,1.5439,1.54439,1.5439,1.54437,4119200017.0
2005-09-12 16:30:00,1.54407,1.54479,1.54405,1.54457,3556000004.0
2005-09-12 16:45:00,1.5447,1.54477,1.54403,1.54405,3930199993.0
2005-09-12 17:00:00,1.54404,1.54439,1.54339,1.54438,4553400028.0
2005-09-12 17:15:00,1.5444,1.54459,1.54398,1.54441,2949500000.0
2005-09-12 17:30:00,1.5444,1.54467,1.54405,1.54464,3946600014.0
2005-09-12 17:45:00,1.54458,1.54465,1.54384,1.54427,3861499994.0
2005-09-12 18:00:00,1.54429,1.5446,1.54406,1.5446,12910700036.0
2005-09-12 18:15:00,1.54437,1.54464,1.5441,1.54441,17576700015.0
2005-09-12 18:30:00,1.54427,1.5448,1.54389,1.54433,18730400047.0
2005-09-12 18:45:00,1.54458,1.54466,1.5438,1.54438,14178800031.0
2005-09-12 19:00:00,1.54448,1.54499,1.54412,1.54485,12953900027.0
2005-09-12 19:15:00,1.5448,1.54516,1.54452,1.54492,12406800020.0
2005-09-12 19:30:00,1.5453,1.5453,1.54444,1.5449,13182000028.0
2005-09-12 19:45:00,1.54494,1.54542,1.54461,1.5452,9934100022.0
2005-09-12 20:00:00,1.54524,1.54524,1.54483,1.54491,8701399996.0
2005-09-12 20:15:00,1.54498,1.54507,1.54444,1.54467,10961600000.0
2005-09-12 20:30:00,1.5449,1.54501,1.544,1.54473,12826200038.0
2005-09-12 20:45:00,1.54492,1.5457,1.54457,1.5457,16411700041.0
2005-09-12 21:00:00,1.5455,1.5457,1.54452,1.54515,12073600003.0
2005-09-12 21:15:00,1.54515,1.54518,1.54443,1.545,10717700021.0
2005-09-12 21:30:00,1.54485,1.54517,1.54418,1.5451,11126200025.0
2005-09-12 21:45:00,1.54507,1.54517,1.5446,1.54497,11440700010.0
2005-09-12 22:00:00,1.5451,1.54552,1.5449,1.54526,6577699988.0
2005-09-12 22:15:00,1.54533,1.54547,1.54412,1.54488,6894400018.0
2005-09-12 22:30:00,1.54471,1.54515,1.54419,1.5451,8123700015.0
2005-09-12 22:45:00,1.5451,1.54532,1.54448,1.54479,4803600016.0
2005-09-12 23:00:00,1.54477,1.54533,1.5442,1.54475,4330700013.0
2005-09-12 23:15:00,1.54475,1.54523,1.54422,1.54504,3765200011.0
2005-09-12 23:30:00,1.54448,1.54524,1.54436,1.54442,3986900004.0
2005-09-12 23:45:00,1.54503,1.54523,1.54433,1.54504,3635400010.0
2005-09-13 00:00:00,1.54521,1.54526,1.54444,1.54476,2790100013.0
2005-09-13 00:15:00,1.54457,1.54497,1.54434,1.54479,3537500011.0
2005-09-13 00:30:00,1.54461,1.54517,1.54428,1.54456,3921200001.0
2005-09-13 00:45:00,1.54465,1.54505,1.54422,1.54499,3870800003.0
2005-09-13 01:00:00,1.5449,1.54504,1.54412,1.54455,4101799999.0
2005-09-13 01:15:00,1.54448,1.54489,1.54387,1.54453,3254399994.0
2005-09-13 01:30:00,1.54474,1.54487,1.5443,1.54448,3950000010.0
2005-09-13 01:45:00,1.54445,1.54461,1.54404,1.54447,3708399996.0
2005-09-13 02:00:00,1.54445,1.54498,1.54414,1.5448,4476300014.0
2005-09-13 02:15:00,1.54463,1.54499,1.54415,1.54445,3474300023.0
2005-09-13 02:30:00,1.5444,1.54486,1.54377,1.54433,3794200011.0
2005-09-13 02:45:00,1.54422,1.54469,1.54399,1.54437,3752700013.0
2005-09-13 03:00:00,1.5443,1.54447,1.54359,1.54442,3499700003.0
2005-09-13 03:15:00,1.5438,1.54461,1.54368,1.54441,2949200007.0
2005-09-13 03:30:00,1.54434,1.54489,1.54422,1.5448,3823000004.0
2005-09-13 03:45:00,1.54483,1.54521,1.54414,1.54458,3797400001.0
2005-09-13 04:00:00,1.54475,1.54485,1.54411,1.54459,3278100005.0
2005-09-13 04:15:00,1.54465,1.54487,1.54383,1.54424,4021400004.0
2005-09-13 04:30:00,1.54423,1.54457,1.54365,1.54377,3767899999.0
2005-09-13 04:45:00,1.54436,1.54477,1.54395,1.54452,3944199989.0
2005-09-13 05:00:00,1.54378,1.54469,1.54378,1.54447,4014100006.0
2005-09-13 05:15:00,1.54458,1.54493,1.54379,1.54452,4189400021.0
2005-09-13 05:30:00,1.54437,1.54492,1.54411,1.54432,3733599994.0
2005-09-13 05:45:00,1.54461,1.54479,1.5438,1.54468,4557600017.0
2005-09-13 06:00:00,1.54477,1.54503,1.54411,1.54458,4685800010.0
2005-09-13 06:15:00,1.54492,1.54495,1.54402,1.54475,3790200001.0
2005-09-13 06:30:00,1.54467,1.54484,1.54398,1.5446,3646699998.0
2005-09-13 06:45:00,1.54462,1.54501,1.54397,1.54433,4054900004.0
2005-09-13 07:00:00,1.54415,1.54497,1.54392,1.54479,3867499995.0
2005-09-13 07:15:00,1.54471,1.54497,1.54413,1.54455,3876600005.0
2005-09-13 07:30:00,1.5448,1.54501,1.54426,1.54469,4277400012.0
2005-09-13 07:45:00,1.54486,1.54545,1.54418,1.54529,3982000026.0
2005-09-13 08:00:00,1.5453,1.54536,1.54443,1.54459,4512699993.0
2005-09-13 08:15:00,1.54487,1.54493,1.54433,1.54474,3030800002.0
2005-09-13 08:30:00,1.54462,1.54519,1.54447,1.54509,3819900004.0
2005-09-13 08:45:00,1.54506,1.54517,1.54426,1.54484,3730200006.0
2005-09-13 09:00:00,1.54467,1.5455,1.54467,1.54519,3889600002.0
2005-09-13 09:15:00,1.54506,1.54525,1.54444,1.54518,2617999996.0
2005-09-13 09:30:00,1.54529,1.54548,1.54496,1.54519,2980300008.0
2005-09-13 09:45:00,1.54528,1.54552,1.54472,1.5454,3852800008.0
2005-09-13 10:00:00,1.54543,1.54644,1.5451,1.54632,5049400029.0
2005-09-13 10:15:00,1.54635,1.54665,1.54609,1.54648,3616300014.0
2005-09-13 10:30:00,1.5464,1.54683,1.54623,1.54652,4297300010.0
2005-09-13 10:45:00,1.54667,1.54685,1.54626,1.54636,4222400003.0
2005-09-13 11:00:00,1.54656,1.54703,1.54625,1.54676,3047699993.0
2005-09-13 11:15:00,1.5467,1.54691,1.54614,1.54638,4648300002.0
2005-09-13 11:30:00,1.5463,1.54686,1.54595,1.54672,4926299990.0
2005-09-13 11:45:00,1.54683,1.54832,1.54662,1.54792,4902600008.0
2005-09-13 12:00:00,1.54807,1.54808,1.54715,1.54767,4579000029.0
2005-09-13 12:15:00,1.54777,1.54799,1.5473,1.54745,3983899988.0
2005-09-13 12:30:00,1.54746,1.54792,1.54721,1.54755,4020899999.0
2005-09-13 12:45:00,1.54732,1.5477,1.54682,1.54729,4470500016.0
2005-09-13 13:00:00,1.54719,1.54761,1.54705,1.54726,3271900012.0
2005-09-13 13:15:00,1.5474,1.54747,1.54645,1.54726,4265400020.0
2005-09-13 13:30:00,1.5472,1.5474,1.54703,1.54729,3686300009.0
2005-09-13 13:45:00,1.54737,1.54737,1.54684,1.54722,4753300002.0
2005-09-13 14:00:00,1.54725,1.54747,1.54678,1.54724,3715800017.0
2005-09-13 14:15:00,1.5473,1.54755,1.54698,1.54746,4014300012.0
2005-09-13 14:30:00,1.54714,1.54763,1.54665,1.54724,4507399988.0
2005-09-13 14:45:00,1.54713,1.54776,1.54709,1.54735,3980600001.0
2005-09-13 15:00:00,1.54747,1.54761,1.54717,1.54723,4651200010.0
2005-09-13 15:15:00,1.54724,1.54776,1.5472,1.54762,4453400013.0
2005-09-13 15:30:00,1.54761,1.54791,1.54744,1.54776,3863300002.0
2005-09-13 15:45:00,1.54778,1.54794,1.54737,1.54772,3918000029.0
2005-09-13 16:00:00,1.54773,1.54779,1.54728,1.54753,4419000007.0
2005-09-13 16:15:00,1.54716,1.54765,1.5471,1.54756,3798400012.0
2005-09-13 16:30:00,1.54743,1.54763,1.54716,1.54755,3038800000.0
2005-09-13 16:45:00,1.54747,1.54784,1.54719,1.5477,4078400007.0
2005-09-13 17:00:00,1.5477,1.54785,1.54724,1.5477,3871600000.0
2005-09-13 17:15:00,1.54775,1.54793,1.54748,1.54785,3829499991.0
2005-09-13 17:30:00,1.54773,1.54844,1.5475,1.54827,4526300023.0
2005-09-13 17:45:00,1.54816,1.54839,1.54772,1.5478,3350300003.0
2005-09-13 18:00:00,1.54786,1.54821,1.54773,1.5482,15981700034.0
2005-09-13 18:15:00,1.548,1.5482,1.54713,1.5476,17268800058.0
2005-09-13 18:30:00,1.54757,1.5478,1.54731,1.54746,17618800027.0
2005-09-13 18:45:00,1.54746,1.54775,1.54699,1.54719,14865399992.0
2005-09-13 19:00:00,1.54728,1.54739,1.54661,1.5471,13937200030.0
2005-09-13 19:15:00,1.5471,1.54746,1.5469,1.54716,12868900020.0
2005-09-13 19:30:00,1.5476,1.5476,1.54652,1.54674,12515699992.0
2005-09-13 19:45:00,1.5471,1.54723,1.54661,1.54699,9901800016.0
2005-09-13 20:00:00,1.54698,1.54733,1.5467,1.54691,8502499999.0
2005-09-13 20:15:00,1.5473,1.54774,1.54701,1.54753,12179500011.0
2005-09-13 20:30:00,1.5478,1.5478,1.54711,1.54735,10890399980.0
2005-09-13 20:45:00,1.5474,1.548,1.54631,1.548,17270900019.0
2005-09-13 21:00:00,1.5476,1.5478,1.54698,1.54742,11119600014.0
2005-09-13 21:15:00,1.54706,1.5475,1.54642,1.54662,14636100015.0
2005-09-13 21:30:00,1.54695,1.54753,1.54651,1.5474,8794600018.0
2005-09-13 21:45:00,1.54707,1.54755,1.5465,1.54721,12018900029.0
2005-09-13 22:00:00,1.54728,1.54746,1.54638,1.5468,6206800008.0
2005-09-13 22:15:00,1.54694,1.54723,1.54619,1.54712,7313000014.0
2005-09-13 22:30:00,1.54677,1.54722,1.54626,1.54653,8060900016.0
2005-09-13 22:45:00,1.54662,1.54741,1.54634,1.5469,4710900013.0
2005-09-13 23:00:00,1.54647,1.54708,1.54584,1.54645,5023000018.0
2005-09-13 23:15:00,1.54655,1.54712,1.54613,1.54679,4231800009.0
2005-09-13 23:30:00,1.54676,1.54702,1.54606,1.54696,4679100010.0
2005-09-13 23:45:00,1.5469,1.54704,1.5461,1.54644,3906000008.0
2005-09-14 00:00:00,1.54623,1.54707,1.54613,1.54667,4899500017.0
2005-09-14 00:15:00,1.5468,1.54708,1.54614,1.5469,3458199993.0
2005-09-14 00:30:00,1.54686,1.54697,1.54614,1.54647,3581100017.0
2005-09-14 00:45:00,1.54668,1.54689,1.54576,1.54663,4450000014.0
2005-09-14 01:00:00,1.54655,1.54679,1.54588,1.54631,4405500000.0
2005-09-14 01:15:00,1.54657,1.54666,1.54571,1.54633,3917300012.0
2005-09-14 01:30:00,1.54603,1.54684,1.54596,1.54675,4414400000.0
2005-09-14 01:45:00,1.54658,1.54687,1.54584,1.54662,3418000012.0
2005-09-14 02:00:00,1.54673,1.54682,1.54595,1.5462,4226400008.0
2005-09-14 02:15:00,1.54667,1.54714,1.54579,1.54674,3600600029.0
2005-09-14 02:30:00,1.54658,1.54692,1.54589,1.54642,3642200004.0
2005-09-14 02:45:00,1.54676,1.54687,1.54601,1.54677,3586800003.0
2005-09-14 03:00:00,1.5468,1.54685,1.54582,1.54634,4297000006.0
2005-09-14 03:15:00,1.54669,1.5471,1.54637,1.54642,3379199993.0
2005-09-14 03:30:00,1.54656,1.54662,1.54613,1.54643,3159100003.0
2005-09-14 03:45:00,1.54635,1.54675,1.54575,1.54658,3587700003.0
2005-09-14 04:00:00,1.54654,1.54666,1.54586,1.5459,3998599997.0
2005-09-14 04:15:00,1.54645,1.54663,1.54592,1.54642,3328800023.0
2005-09-14 04:30:00,1.54652,1.54665,1.54609,1.54632,3232800015.0
2005-09-14 04:45:00,1.54553,1.54658,1.54552,1.54638,3303699981.0
2005-09-14 05:00:00,1.5464,1.54663,1.54578,1.54635,4171500014.0
2005-09-14 05:15:00,1.54628,1.54673,1.54577,1.54645,4520000023.0
2005-09-14 05:30:00,1.54647,1.54668,1.54597,1.54628,3304200008.0
2005-09-14 05:45:00,1.54642,1.54685,1.54589,1.54655,4557900007.0
2005-09-14 06:00:00,1.54657,1.54691,1.54601,1.54641,4156200031.0
2005-09-14 06:15:00,1.54651,1.54676,1.5462,1.54655,4126800008.0
2005-09-14 06:30:00,1.54647,1.54658,1.54602,1.54627,3405499999.0
2005-09-14 06:45:00,1.54643,1.54652,1.5461,1.54624,4052799996.0
2005-09-14 07:00:00,1.54628,1.54637,1.54555,1.54626,3462299992.0
2005-09-14 07:15:00,1.5458,1.54654,1.54563,1.54629,4136800013.0
2005-09-14 07:30:00,1.54641,1.54665,1.54621,1.5464,3320000027.0
2005-09-14 07:45:00,1.54648,1.54688,1.5457,1.54649,3190400014.0
2005-09-14 08:00:00,1.54616,1.54682,1.54582,1.54648,4030400005.0
2005-09-14 08:15:00,1.54665,1.54728,1.54639,1.54702,3518700005.0
2005-09-14 08:30:00,1.54697,1.54738,1.54678,1.5471,3808700007.0
2005-09-14 08:45:00,1.54711,1.54721,1.54657,1.54683,3515800004.0
2005-09-14 09:00:00,1.54676,1.54695,1.54631,1.5467,4298500020.0
2005-09-14 09:15:00,1.54661,1.54698,1.54639,1.54666,3610299992.0
2005-09-14 09:30:00,1.54671,1.54706,1.54661,1.54684,3768100001.0
2005-09-14 09:45:00,1.54694,1.54709,1.54664,1.54681,4018800013.0
2005-09-14 10:00:00,1.54674,1.54704,1.54627,1.54704,4969300008.0
2005-09-14 10:15:00,1.54706,1.54721,1.54658,1.54681,3891300007.0
2005-09-14 10:30:00,1.54685,1.54733,1.54658,1.54693,4082400001.0
2005-09-14 10:45:00,1.54699,1.54715,1.54673,1.54704,4081100016.0
2005-09-14 11:00:00,1.54693,1.54705,1.5466,1.54689,3083100022.0
2005-09-14 11:15:00,1.5468,1.54733,1.54661,1.54674,4164899991.0
2005-09-14 11:30:00,1.5469,1.54711,1.54658,1.54698,4558199992.0
2005-09-14 11:45:00,1.54681,1.54705,1.54618,1.54629,4714000002.0
2005-09-14 12:00:00,1.54647,1.54682,1.54613,1.54666,4593500011.0
2005-09-14 12:15:00,1.54678,1.54695,1.54641,1.54672,4098400010.0
2005-09-14 12:30:00,1.54663,1.5471,1.54621,1.54639,4027200003.0
2005-09-14 12:45:00,1.54635,1.5468,1.54613,1.5466,3778399999.0
2005-09-14 13:00:00,1.54658,1.54684,1.54617,1.54649,3428800003.0
2005-09-14 13:15:00,1.54654,1.54708,1.54641,1.54696,4516400013.0
2005-09-14 13:30:00,1.54674,1.54714,1.5465,1.54672,3601400003.0
2005-09-14 13:45:00,1.54677,1.5471,1.54634,1.547,4609999991.0
2005-09-14 14:00:00,1.54711,1.54713,1.5464,1.54657,4689399996.0
2005-09-14 14:15:00,1.54655,1.54692,1.5463,1.54672,4983600030.0
2005-09-14 14:30:00,1.54659,1.54723,1.5463,1.54662,4846200007.0
2005-09-14 14:45:00,1.5469,1.54711,1.54649,1.54677,3997600006.0
2005-09-14 15:00:00,1.5468,1.54713,1.54642,1.54686,3686600010.0
2005-09-14 15:15:00,1.54683,1.54702,1.5463,1.54676,3576400004.0
2005-09-14 15:30:00,1.54675,1.54703,1.54628,1.54644,4014799993.0
2005-09-14 15:45:00,1.54626,1.54639,1.5455,1.54586,4204700018.0
2005-09-14 16:00:00,1.54573,1.54583,1.54422,1.54445,3800800010.0
2005-09-14 16:15:00,1.54406,1.54485,1.54406,1.5446,3998700005.0
2005-09-14 16:30:00,1.54452,1.54529,1.54415,1.54495,3315400004.0
2005-09-14 16:45:00,1.54495,1.54518,1.54445,1.54482,4298899986.0
2005-09-14 17:00:00,1.54466,1.5451,1.54435,1.54488,4596000015.0
2005-09-14 17:15:00,1.54502,1.54515,1.54465,1.5451,3668499987.0
2005-09-14 17:30:00,1.54492,1.54522,1.54455,1.54502,4285000013.0
2005-09-14 17:45:00,1.54499,1.54517,1.54465,1.54494,3954200015.0
2005-09-14 18:00:00,1.54486,1.5452,1.5446,1.545,19341800126.0
2005-09-14 18:15:00,1.54493,1.5453,1.54472,1.54508,16324299976.0
2005-09-14 18:30:00,1.54507,1.54532,1.54442,1.54492,17508200026.0
2005-09-14 18:45:00,1.5447,1.54522,1.54418,1.545,14245000039.0
2005-09-14 19:00:00,1.54496,1.54505,1.54433,1.54468,13211200008.0
2005-09-14 19:15:00,1.54483,1.54491,1.54422,1.54452,12709100039.0
2005-09-14 19:30:00,1.5448,1.54507,1.54434,1.54453,12303600040.0
2005-09-14 19:45:00,1.54455,1.54505,1.54439,1.545,11272800022.0
2005-09-14 20:00:00,1.54493,1.545,1.54434,1.54458,8827500013.0
2005-09-14 20:15:00,1.54459,1.54494,1.54438,1.54469,11684399996.0
2005-09-14 20:30:00,1.5448,1.54534,1.5446,1.54501,14326499980.0
2005-09-14 20:45:00,1.54487,1.54519,1.54442,1.5448,12664300019.0
2005-09-14 21:00:00,1.5448,1.54521,1.54449,1.54495,12922500013.0
2005-09-14 21:15:00,1.54503,1.54585,1.54452,1.54499,11791400020.0
2005-09-14 21:30:00,1.54507,1.54547,1.54464,1.54511,10746800027.0
2005-09-14 21:45:00,1.54496,1.54551,1.5446,1.545,10767700026.0
2005-09-14 22:00:00,1.54526,1.54537,1.54444,1.54469,6742700006.0
2005-09-14 22:15:00,1.54476,1.5455,1.54463,1.54513,6333900002.0
2005-09-14 22:30:00,1.54505,1.54537,1.5443,1.54498,7565900008.0
2005-09-14 22:45:00,1.54497,1.54543,1.54428,1.54488,5573300016.0
2005-09-14 23:00:00,1.54441,1.54548,1.54429,1.54534,4657300001.0
2005-09-14 23:15:00,1.54517,1.54555,1.54457,1.54523,3756100004.0
2005-09-14 23:30:00,1.54488,1.54519,1.54451,1.54491,3868000002.0
2005-09-14 23:45:00,1.54487,1.54521,1.54432,1.54493,3464600025.0
2005-09-15 00:00:00,1.54495,1.5452,1.54439,1.54463,3202799999.0
2005-09-15 00:15:00,1.54455,1.5454,1.54424,1.54453,3516899996.0
2005-09-15 00:30:00,1.54455,1.54516,1.54447,1.54471,2721500009.0
2005-09-15 00:45:00,1.54466,1.54563,1.54457,1.54533,4015900011.0
2005-09-15 01:00:00,1.54493,1.54562,1.54439,1.54516,4164000011.0
2005-09-15 01:15:00,1.54503,1.54531,1.54429,1.54464,4324000007.0
2005-09-15 01:30:00,1.5451,1.54517,1.54446,1.54489,3652300005.0
2005-09-15 01:45:00,1.5448,1.5454,1.54465,1.54487,4228900019.0
2005-09-15 02:00:00,1.54474,1.54559,1.54458,1.54525,4307400014.0
2005-09-15 02:15:00,1.5452,1.54566,1.54492,1.54526,4042299998.0
2005-09-15 02:30:00,1.5451,1.5453,1.54446,1.54493,3450699995.0
2005-09-15 02:45:00,1.54467,1.54487,1.54432,1.54448,3559099994.0
2005-09-15 03:00:00,1.54467,1.54515,1.54397,1.545,4008400010.0
2005-09-15 03:15:00,1.5449,1.54517,1.54425,1.54448,3326999996.0
2005-09-15 03:30:00,1.54449,1.54487,1.54433,1.54452,3793700004.0
2005-09-15 03:45:00,1.54463,1.54494,1.5442,1.54439,3774599979.0
2005-09-15 04:00:00,1.54449,1.54473,1.54389,1.54409,4308299997.0
2005-09-15 04:15:00,1.54435,1.54528,1.54406,1.54487,4102699997.0
2005-09-15 04:30:00,1.54451,1.54583,1.54451,1.54549,4050400026.0
2005-09-15 04:45:00,1.54555,1.54584,1.545,1.5454,3867199997.0
2005-09-15 05:00:00,1.54552,1.54567,1.54529,1.54548,3360700025.0
2005-09-15 05:15:00,1.5456,1.54589,1.54505,1.54555,4036500002.0
2005-09-15 05:30:00,1.54544,1.54593,1.54518,1.54543,3881000023.0
2005-09-15 05:45:00,1.5455,1.54577,1.54509,1.5455,5521900012.0
2005-09-15 06:00:00,1.5454,1.54585,1.54513,1.54542,3878799995.0
2005-09-15 06:15:00,1.5455,1.54577,1.54518,1.54553,3803999998.0
2005-09-15 06:30:00,1.54543,1.54596,1.54508,1.54542,3800600022.0
2005-09-15 06:45:00,1.54543,1.54585,1.54528,1.54576,3843500003.0
2005-09-15 07:00:00,1.54558,1.54588,1.54523,1.54561,3385499996.0
2005-09-15 07:15:00,1.54544,1.54573,1.5452,1.54565,3875900016.0
2005-09-15 07:30:00,1.54566,1.54578,1.54525,1.54527,3615700005.0
2005-09-15 07:45:00,1.54545,1.54561,1.5452,1.54528,3573500019.0
2005-09-15 08:00:00,1.54532,1.54573,1.54501,1.54518,4167399995.0
2005-09-15 08:15:00,1.54527,1.54545,1.54482,1.54541,2946500006.0
2005-09-15 08:30:00,1.54522,1.54535,1.54458,1.54458,3017000003.0
2005-09-15 08:45:00,1.54459,1.54474,1.54422,1.54437,3848200001.0
2005-09-15 09:00:00,1.54429,1.5445,1.54362,1.54363,4282699995.0
2005-09-15 09:15:00,1.54373,1.54475,1.54364,1.54475,4577800007.0
2005-09-15 09:30:00,1.54485,1.54491,1.54444,1.54447,3274300006.0
2005-09-15 09:45:00,1.54462,1.54536,1.54457,1.5453,3977800008.0
2005-09-15 10:00:00,1.54527,1.54537,1.54465,1.54495,4463400003.0
2005-09-15 10:15:00,1.54495,1.54509,1.54469,1.54488,3711699996.0
2005-09-15 10:30:00,1.54488,1.54584,1.54476,1.5456,4363000016.0
2005-09-15 10:45:00,1.54555,1.54582,1.54501,1.54545,3854100009.0
2005-09-15 11:00:00,1.54543,1.54562,1.54477,1.54519,3632100004.0
2005-09-15 11:15:00,1.54529,1.54537,1.54477,1.54515,3890900011.0
2005-09-15 11:30:00,1.54529,1.54548,1.54497,1.54516,4767400020.0
2005-09-15 11:45:00,1.5451,1.54583,1.54502,1.54552,5109500026.0
2005-09-15 12:00:00,1.5456,1.54584,1.54502,1.54542,4975600012.0
2005-09-15 12:15:00,1.54565,1.54625,1.54527,1.54527,3800300002.0
2005-09-15 12:30:00,1.54533,1.54604,1.54528,1.54561,3794000004.0
2005-09-15 12:45:00,1.54552,1.54588,1.54513,1.54566,4136700005.0
2005-09-15 13:00:00,1.5458,1.54609,1.54545,1.5458,3840100005.0
2005-09-15 13:15:00,1.54578,1.54628,1.54546,1.54584,4254099995.0
2005-09-15 13:30:00,1.54583,1.54602,1.54559,1.54585,3992400005.0
2005-09-15 13:45:00,1.54575,1.54636,1.54574,1.5459,3965000010.0
2005-09-15 14:00:00,1.54583,1.54712,1.54561,1.54662,4112500020.0
2005-09-15 14:15:00,1.54677,1.54789,1.54661,1.5476,4004200018.0
2005-09-15 14:30:00,1.5478,1.54847,1.54745,1.54787,4414200005.0
2005-09-15 14:45:00,1.54782,1.54798,1.54729,1.54766,4158000004.0
2005-09-15 15:00:00,1.54773,1.5481,1.5476,1.54774,3657900001.0
2005-09-15 15:15:00,1.54798,1.5482,1.54765,1.54786,4187500015.0
2005-09-15 15:30:00,1.54794,1.54814,1.5475,1.54763,4340600017.0
2005-09-15 15:45:00,1.54747,1.54774,1.54722,1.54762,3807099997.0
2005-09-15 16:00:00,1.54754,1.54792,1.54738,1.54778,3497000003.0
2005-09-15 16:15:00,1.54765,1.54835,1.54745,1.54829,3964800006.0
2005-09-15 16:30:00,1.54807,1.54859,1.54782,1.54843,4033700027.0
2005-09-15 16:45:00,1.54837,1.54855,1.54811,1.54849,3894200016.0
2005-09-15 17:00:00,1.5484,1.54849,1.54804,1.54831,4094699999.0
2005-09-15 17:15:00,1.54827,1.54848,1.54799,1.54826,3961400019.0
2005-09-15 17:30:00,1.54802,1.5486,1.54787,1.54842,3805600014.0
2005-09-15 17:45:00,1.54838,1.5485,1.54808,1.54816,3650700007.0
2005-09-15 18:00:00,1.54817,1.5486,1.54759,1.5478,22259899969.0
2005-09-15 18:15:00,1.54766,1.54794,1.54733,1.54738,16285800035.0
2005-09-15 18:30:00,1.54747,1.54793,1.54712,1.54775,20431500050.0
2005-09-15 18:45:00,1.54755,1.5479,1.5474,1.54778,15096800023.0
2005-09-15 19:00:00,1.54767,1.54824,1.54767,1.54812,12379600021.0
2005-09-15 19:15:00,1.54806,1.54866,1.5477,1.54816,12684700009.0
2005-09-15 19:30:00,1.54818,1.5485,1.54775,1.54817,11554000017.0
2005-09-15 19:45:00,1.54807,1.54861,1.54777,1.54817,10996800019.0
2005-09-15 20:00:00,1.54818,1.54862,1.54795,1.5482,9090600016.0
2005-09-15 20:15:00,1.5482,1.5485,1.54806,1.54808,12253900035.0
2005-09-15 20:30:00,1.5484,1.5484,1.54783,1.54811,11434300015.0
2005-09-15 20:45:00,1.54799,1.5484,1.54775,1.5484,17531400088.0
2005-09-15 21:00:00,1.5482,1.54858,1.54781,1.54815,12561800022.0
2005-09-15 21:15:00,1.54815,1.54859,1.54773,1.54839,14893100062.0
2005-09-15 21:30:00,1.5482,1.54851,1.54805,1.5484,11312600021.0
2005-09-15 21:45:00,1.54845,1.54874,1.54814,1.54838,11835200043.0
2005-09-15 22:00:00,1.54846,1.54914,1.54813,1.54888,6692999987.0
2005-09-15 22:15:00,1.5487,1.54918,1.54848,1.54895,7187599993.0
2005-09-15 22:30:00,1.54905,1.54942,1.54861,1.5491,7997200029.0
2005-09-15 22:45:00,1.5491,1.54941,1.54865,1.54892,5457700018.0
2005-09-15 23:00:00,1.54913,1.54971,1.54874,1.54914,4587100013.0
2005-09-15 23:15:00,1.54917,1.54945,1.54865,1.54904,3572700007.0
2005-09-15 23:30:00,1.54918,1.54954,1.5488,1.54923,4391200012.0
2005-09-15 23:45:00,1.54903,1.54937,1.54879,1.54901,3389700007.0
2005-09-16 00:00:00,1.54933,1.54957,1.54883,1.54897,3345700008.0
2005-09-16 00:15:00,1.54913,1.54927,1.54857,1.54875,4829300023.0
2005-09-16 00:30:00,1.54894,1.54922,1.54858,1.54874,3171400014.0
2005-09-16 00:45:00,1.54873,1.54919,1.54851,1.54895,3807799990.0
2005-09-16 01:00:00,1.54888,1.54938,1.54838,1.5487,4060900013.0
2005-09-16 01:15:00,1.54888,1.54897,1.54824,1.54875,3839899998.0
2005-09-16 01:30:00,1.54887,1.54961,1.54866,1.54917,4549500018.0
2005-09-16 01:45:00,1.54901,1.54981,1.54871,1.54925,3435800001.0
2005-09-16 02:00:00,1.5493,1.54945,1.54868,1.54924,4850000008.0
2005-09-16 02:15:00,1.54918,1.54948,1.54883,1.54909,3548700015.0
2005-09-16 02:30:00,1.54895,1.54915,1.54834,1.54852,2824300014.0
2005-09-16 02:45:00,1.54864,1.54932,1.54842,1.549,4060700021.0
2005-09-16 03:00:00,1.54892,1.54927,1.54835,1.5488,4188999988.0
2005-09-16 03:15:00,1.54857,1.54917,1.54829,1.5491,3328500022.0
2005-09-16 03:30:00,1.549,1.54948,1.54852,1.54883,3773400002.0
2005-09-16 03:45:00,1.54893,1.54928,1.54868,1.5489,4455700005.0
2005-09-16 04:00:00,1.54917,1.5493,1.54855,1.54889,4389600011.0
2005-09-16 04:15:00,1.54876,1.54916,1.54853,1.54895,3768100003.0
2005-09-16 04:30:00,1.54896,1.54961,1.54883,1.54945,3952100012.0
2005-09-16 04:45:00,1.54935,1.54983,1.5491,1.54943,4034100013.0
2005-09-16 05:00:00,1.54937,1.54954,1.54915,1.54932,3395000004.0
2005-09-16 05:15:00,1.54938,1.54953,1.54887,1.54933,3486900012.0
2005-09-16 05:30:00,1.54942,1.54979,1.5491,1.54935,4313000014.0
2005-09-16 05:45:00,1.54948,1.54976,1.5491,1.54972,4840500006.0
2005-09-16 06:00:00,1.54945,1.55011,1.54925,1.54992,4639600007.0
2005-09-16 06:15:00,1.55034,1.55113,1.5503,1.55064,4735800018.0
2005-09-16 06:30:00,1.55077,1.55144,1.55041,1.55108,4111399985.0
2005-09-16 06:45:00,1.5509,1.55109,1.55054,1.55092,3787600008.0
2005-09-16 07:00:00,1.55077,1.55103,1.55025,1.55058,3952600014.0
2005-09-16 07:15:00,1.5505,1.55076,1.55028,1.55037,3576499998.0
2005-09-16 07:30:00,1.5504,1.55093,1.55002,1.55079,4234100025.0
2005-09-16 07:45:00,1.55079,1.55131,1.5501,1.55015,3250100006.0
2005-09-16 08:00:00,1.55023,1.55044,1.54984,1.55028,3825700011.0
2005-09-16 08:15:00,1.55037,1.55062,1.55009,1.55028,3097600001.0
2005-09-16 08:30:00,1.55017,1.55046,1.5496,1.54991,3380200009.0
2005-09-16 08:45:00,1.55012,1.55028,1.54957,1.5501,3711400013.0
2005-09-16 09:00:00,1.54999,1.55059,1.54986,1.55037,2861800016.0
2005-09-16 09:15:00,1.55024,1.55073,1.54988,1.55068,3821700009.0
2005-09-16 09:30:00,1.55075,1.55075,1.5502,1.55035,3397500001.0
2005-09-16 09:45:00,1.5505,1.55069,1.5501,1.55035,3893399997.0
2005-09-16 10:00:00,1.55049,1.55087,1.55013,1.55057,4217900011.0
2005-09-16 10:15:00,1.55051,1.5508,1.55018,1.5506,4045200002.0
2005-09-16 10:30:00,1.55056,1.55087,1.5502,1.55058,4519600014.0
2005-09-16 10:45:00,1.55058,1.55089,1.55018,1.55065,3622600002.0
2005-09-16 11:00:00,1.55063,1.55082,1.55022,1.55067,3840000009.0
2005-09-16 11:15:00,1.5506,1.55076,1.55013,1.55037,4453199995.0
2005-09-16 11:30:00,1.55046,1.55128,1.5504,1.55073,4641500006.0
2005-09-16 11:45:00,1.5507,1.55124,1.55054,1.55084,4514200002.0
2005-09-16 12:00:00,1.55095,1.55134,1.55061,1.5508,4155499996.0
2005-09-16 12:15:00,1.55081,1.55094,1.55031,1.55045,4266600021.0
2005-09-16 12:30:00,1.55037,1.55082,1.55018,1.55059,3176000025.0
2005-09-16 12:45:00,1.55039,1.55125,1.55032,1.55118,4238800010.0
2005-09-16 13:00:00,1.55118,1.55186,1.55117,1.55136,3121499995.0
2005-09-16 13:15:00,1.55137,1.55149,1.55085,1.55133,3734300007.0
2005-09-16 13:30:00,1.5513,1.5515,1.55056,1.55088,3981800014.0
2005-09-16 13:45:00,1.55087,1.55157,1.5507,1.55096,3557800002.0
2005-09-16 14:00:00,1.55095,1.55095,1.55035,1.55079,4417600000.0
2005-09-16 14:15:00,1.55082,1.55111,1.55061,1.55098,4889700009.0
2005-09-16 14:30:00,1.551,1.55123,1.55002,1.55015,5090600015.0
2005-09-16 14:45:00,1.55005,1.55038,1.54992,1.5503,4264000012.0
2005-09-16 15:00:00,1.55023,1.55103,1.55019,1.5509,3806399987.0
2005-09-16 15:15:00,1.55103,1.55152,1.55082,1.5512,4543999993.0
2005-09-16 15:30:00,1.5514,1.55161,1.55108,1.5514,3997500008.0
2005-09-16 15:45:00,1.55136,1.55164,1.55092,1.55158,4607400000.0
2005-09-16 16:00:00,1.55154,1.55179,1.55132,1.55164,4131200014.0
2005-09-16 16:15:00,1.55146,1.55171,1.55089,1.5516,3947500007.0
2005-09-16 16:30:00,1.55123,1.55188,1.55104,1.5517,3647199998.0
2005-09-16 16:45:00,1.55182,1.55257,1.55154,1.5521,3954000005.0
2005-09-16 17:00:00,1.55189,1.55254,1.55171,1.55181,4110299996.0
2005-09-16 17:15:00,1.552,1.55205,1.55163,1.55191,3373900008.0
2005-09-16 17:30:00,1.55159,1.55213,1.55147,1.55194,3851900004.0
2005-09-16 17:45:00,1.55196,1.55215,1.55175,1.55198,4060600008.0
2005-09-16 18:00:00,1.55216,1.5524,1.55164,1.552,14672700053.0
2005-09-16 18:15:00,1.55213,1.55252,1.55153,1.55182,18060400025.0
2005-09-16 18:30:00,1.55169,1.55239,1.55149,1.55205,18663499998.0
2005-09-16 18:45:00,1.55185,1.55226,1.55167,1.55202,14488600015.0
2005-09-16 19:00:00,1.5521,1.55234,1.55164,1.55199,13078800010.0
2005-09-16 19:15:00,1.55202,1.55243,1.55157,1.55183,13142800031.0
2005-09-16 19:30:00,1.55186,1.55249,1.55162,1.552,11216100003.0
2005-09-16 19:45:00,1.55211,1.55264,1.55174,1.55239,11160199996.0
2005-09-16 20:00:00,1.55253,1.55284,1.55209,1.55242,9049800009.0
2005-09-16 20:15:00,1.55234,1.5528,1.55206,1.55207,10445899997.0
2005-09-16 20:30:00,1.55232,1.55277,1.55183,1.5524,10086699993.0
2005-09-16 20:45:00,1.55219,1.553,1.5519,1.5526,16402900033.0
2005-09-16 21:00:00,1.5528,1.55348,1.55266,1.55297,13516200026.0
2005-09-16 21:15:00,1.55302,1.55325,1.5525,1.55325,13141200002.0
2005-09-16 21:30:00,1.5528,1.55304,1.55249,1.55268,9254100038.0
2005-09-16 21:45:00,1.55278,1.55288,1.55249,1.55267,11618099992.0
2005-09-16 22:00:00,1.55258,1.5531,1.5521,1.55307,7507100005.0
2005-09-16 22:15:00,1.55288,1.5532,1.55246,1.55308,7031699995.0
2005-09-16 22:30:00,1.553,1.55373,1.55273,1.55312,8100500017.0
2005-09-16 22:45:00,1.55337,1.55366,1.55276,1.5532,5725900019.0
2005-09-18 23:00:00,1.55047,1.55303,1.55003,1.55052,4227500019.0
2005-09-18 23:15:00,1.55047,1.55108,1.55021,1.5505,5111500031.0
2005-09-18 23:30:00,1.5504,1.55116,1.55025,1.55058,5027500014.0
2005-09-18 23:45:00,1.55047,1.55108,1.55032,1.55065,3669000014.0
2005-09-19 00:00:00,1.5506,1.55083,1.55007,1.5504,3961100009.0
2005-09-19 00:15:00,1.55057,1.55123,1.55035,1.55038,4725500001.0
2005-09-19 00:30:00,1.55044,1.55135,1.55031,1.55112,4482100022.0
2005-09-19 00:45:00,1.55122,1.55128,1.55021,1.5508,4509600003.0
2005-09-19 01:00:00,1.55091,1.55117,1.55053,1.55105,5384200020.0
2005-09-19 01:15:00,1.55094,1.55159,1.55038,1.55092,4248000011.0
2005-09-19 01:30:00,1.55083,1.55118,1.55048,1.5508,4671400007.0
2005-09-19 01:45:00,1.55085,1.55129,1.55055,1.55074,4203200026.0
2005-09-19 02:00:00,1.55085,1.55117,1.55052,1.55095,3582300004.0
2005-09-19 02:15:00,1.55093,1.55145,1.55037,1.55065,3719800007.0
2005-09-19 02:30:00,1.55033,1.55075,1.54981,1.55033,4027399998.0
2005-09-19 02:45:00,1.55034,1.5508,1.54983,1.55033,3943100003.0
2005-09-19 03:00:00,1.55005,1.5506,1.54973,1.55008,3634200015.0
2005-09-19 03:15:00,1.54996,1.55023,1.54959,1.54975,3173700003.0
2005-09-19 03:30:00,1.54974,1.55004,1.54935,1.54968,3805400012.0
2005-09-19 03:45:00,1.54955,1.55004,1.54931,1.54956,4015800016.0
2005-09-19 04:00:00,1.54958,1.55012,1.54927,1.54975,4539300003.0
2005-09-19 04:15:00,1.54975,1.55049,1.54949,1.55012,4333000014.0
2005-09-19 04:30:00,1.55019,1.5506,1.54983,1.55041,3723700010.0
2005-09-19 04:45:00,1.55025,1.55045,1.54987,1.55009,4296500018.0
2005-09-19 05:00:00,1.5502,1.55057,1.54977,1.55017,3408500015.0
2005-09-19 05:15:00,1.55012,1.55068,1.5499,1.55018,2949699995.0
2005-09-19 05:30:00,1.5502,1.5507,1.54989,1.54993,3566100000.0
2005-09-19 05:45:00,1.5501,1.55047,1.54986,1.55009,4727200009.0
2005-09-19 06:00:00,1.55005,1.55032,1.5496,1.54976,5062500002.0
2005-09-19 06:15:00,1.54983,1.55013,1.54953,1.54977,3932200002.0
2005-09-19 06:30:00,1.54976,1.55137,1.5496,1.55137,3640200004.0
2005-09-19 06:45:00,1.55121,1.55168,1.55054,1.55145,3870400012.0
2005-09-19 07:00:00,1.55123,1.55178,1.55012,1.55071,3611600007.0
2005-09-19 07:15:00,1.55077,1.55153,1.55052,1.55109,4449199994.0
2005-09-19 07:30:00,1.5511,1.55158,1.55066,1.55081,4118500003.0
2005-09-19 07:45:00,1.5508,1.55093,1.54998,1.55004,3232300000.0
2005-09-19 08:00:00,1.55007,1.55008,1.54883,1.54909,3793800008.0
2005-09-19 08:15:00,1.54944,1.55024,1.54944,1.54959,3873799999.0
2005-09-19 08:30:00,1.54955,1.54971,1.54888,1.54912,3944300013.0
2005-09-19 08:45:00,1.54917,1.54922,1.54817,1.54866,3209200022.0
2005-09-19 09:00:00,1.54868,1.5497,1.54851,1.54918,3431100007.0
2005-09-19 09:15:00,1.54929,1.54992,1.5491,1.54978,3723900014.0
2005-09-19 09:30:00,1.54992,1.5504,1.54951,1.55017,3323100005.0
2005-09-19 09:45:00,1.55014,1.55063,1.54987,1.55058,3848600003.0
2005-09-19 10:00:00,1.55042,1.5506,1.54957,1.54983,4585200010.0
2005-09-19 10:15:00,1.54978,1.55035,1.54955,1.55017,4288000016.0
2005-09-19 10:30:00,1.55028,1.55049,1.54987,1.55033,3901800001.0
2005-09-19 10:45:00,1.55016,1.55032,1.54956,1.55017,4544799989.0
2005-09-19 11:00:00,1.55009,1.55042,1.54969,1.54986,4299600005.0
2005-09-19 11:15:00,1.54982,1.5503,1.5498,1.54996,4486700005.0
2005-09-19 11:30:00,1.55013,1.55041,1.54995,1.55028,4269700015.0
2005-09-19 11:45:00,1.55022,1.55057,1.54984,1.55018,4242800009.0
2005-09-19 12:00:00,1.55031,1.55071,1.55004,1.5505,4095499999.0
2005-09-19 12:15:00,1.55049,1.55055,1.55001,1.55027,3879900000.0
2005-09-19 12:30:00,1.5504,1.55082,1.55027,1.5506,3755400004.0
2005-09-19 12:45:00,1.55068,1.55117,1.55042,1.55101,4078099998.0
2005-09-19 13:00:00,1.55105,1.55175,1.55077,1.5517,2740000010.0
2005-09-19 13:15:00,1.55127,1.55145,1.55064,1.55089,4089900018.0
2005-09-19 13:30:00,1.55077,1.55142,1.55021,1.55046,4388400006.0
2005-09-19 13:45:00,1.55064,1.55107,1.5503,1.55086,3959399986.0
2005-09-19 14:00:00,1.55093,1.55102,1.55044,1.55065,4528200000.0
2005-09-19 14:15:00,1.55075,1.55177,1.55056,1.55158,4530000008.0
2005-09-19 14:30:00,1.55151,1.55169,1.55109,1.55137,4526900016.0
2005-09-19 14:45:00,1.55159,1.55182,1.55107,1.55182,3652100021.0
2005-09-19 15:00:00,1.55178,1.55233,1.55124,1.55219,4006200012.0
2005-09-19 15:15:00,1.55218,1.55243,1.55184,1.55187,4302999992.0
2005-09-19 15:30:00,1.55179,1.55224,1.55163,1.55197,3324899993.0
2005-09-19 15:45:00,1.55193,1.55272,1.55167,1.55249,4172600004.0
2005-09-19 16:00:00,1.55245,1.55269,1.55169,1.55198,4901700002.0
2005-09-19 16:15:00,1.55166,1.55221,1.55166,1.55203,4055800003.0
2005-09-19 16:30:00,1.55186,1.55213,1.5515,1.55204,3732100019.0
2005-09-19 16:45:00,1.55213,1.55221,1.55144,1.55185,3512600002.0
2005-09-19 17:00:00,1.55178,1.55192,1.55141,1.55167,4172000001.0
2005-09-19 17:15:00,1.5516,1.55193,1.55147,1.55173,3662300001.0
2005-09-19 17:30:00,1.55145,1.55181,1.5507,1.55092,4083200004.0
2005-09-19 17:45:00,1.55077,1.551,1.55041,1.5507,3397100017.0
2005-09-19 18:00:00,1.55075,1.55154,1.55047,1.5509,18743300065.0
2005-09-19 18:15:00,1.5507,1.55095,1.55035,1.55058,18670900013.0
2005-09-19 18:30:00,1.55044,1.55099,1.55037,1.55072,19406200009.0
2005-09-19 18:45:00,1.55069,1.55146,1.55056,1.55077,13989999991.0
2005-09-19 19:00:00,1.55079,1.55124,1.55052,1.55095,13479299997.0
2005-09-19 19:15:00,1.55115,1.55161,1.55055,1.55059,12810800024.0
2005-09-19 19:30:00,1.5509,1.55122,1.5505,1.55081,13295600007.0
2005-09-19 19:45:00,1.5509,1.55104,1.55061,1.5509,11212400031.0
2005-09-19 20:00:00,1.55093,1.5513,1.55059,1.55101,8985099991.0
2005-09-19 20:15:00,1.5509,1.55125,1.55066,1.55066,11685400009.0
2005-09-19 20:30:00,1.5509,1.55104,1.55042,1.55075,11542100050.0
2005-09-19 20:45:00,1.55095,1.5514,1.55065,1.5512,18459400056.0
2005-09-19 21:00:00,1.5514,1.55141,1.551,1.55125,11223600036.0
2005-09-19 21:15:00,1.55121,1.55151,1.55082,1.55098,13525300036.0
2005-09-19 21:30:00,1.5508,1.55111,1.55057,1.5507,10738399999.0
2005-09-19 21:45:00,1.55104,1.55159,1.55043,1.55101,11947000040.0
2005-09-19 22:00:00,1.55098,1.55152,1.55067,1.55115,6743899999.0
2005-09-19 22:15:00,1.55107,1.55173,1.55093,1.5516,6798800028.0
2005-09-19 22:30:00,1.55175,1.55209,1.55144,1.5518,7962100012.0
2005-09-19 22:45:00,1.55193,1.55217,1.55152,1.5518,5062700018.0
2005-09-19 23:00:00,1.55139,1.55267,1.55139,1.55195,4838900001.0
2005-09-19 23:15:00,1.55209,1.55242,1.55169,1.55205,3465700002.0
2005-09-19 23:30:00,1.55245,1.55285,1.5517,1.55235,2810000006.0
2005-09-19 23:45:00,1.55227,1.55253,1.55176,1.55211,3343300001.0
2005-09-20 00:00:00,1.55211,1.55257,1.55143,1.55184,4033100002.0
2005-09-20 00:15:00,1.5521,1.55244,1.55165,1.5519,4138600008.0
2005-09-20 00:30:00,1.55184,1.5525,1.55156,1.55168,3831500000.0
2005-09-20 00:45:00,1.55192,1.55221,1.55148,1.5517,3461800008.0
2005-09-20 01:00:00,1.55166,1.55232,1.55136,1.55211,4337000025.0
2005-09-20 01:15:00,1.55202,1.5526,1.55146,1.55199,4020900010.0
2005-09-20 01:30:00,1.55209,1.55239,1.55174,1.55216,3900499997.0
2005-09-20 01:45:00,1.5521,1.55268,1.55171,1.55215,4242299987.0
2005-09-20 02:00:00,1.55212,1.55258,1.55179,1.55213,3696800006.0
2005-09-20 02:15:00,1.55208,1.55254,1.55178,1.55212,3916899992.0
2005-09-20 02:30:00,1.55179,1.55243,1.55158,1.5523,4230800014.0
2005-09-20 02:45:00,1.55222,1.5529,1.55188,1.5528,3816699993.0
2005-09-20 03:00:00,1.55272,1.55283,1.55236,1.55275,3155200006.0
2005-09-20 03:15:00,1.55274,1.55323,1.55246,1.55296,3315100010.0
2005-09-20 03:30:00,1.5532,1.55326,1.55265,1.55313,3991400021.0
2005-09-20 03:45:00,1.55303,1.55341,1.5526,1.55321,4159699994.0
2005-09-20 04:00:00,1.5532,1.55347,1.55263,1.55292,4344400013.0
2005-09-20 04:15:00,1.55295,1.55309,1.55265,1.55279,3367800008.0
2005-09-20 04:30:00,1.55292,1.55316,1.55232,1.55251,3694100008.0
2005-09-20 04:45:00,1.55267,1.55316,1.55226,1.55267,3744799994.0
2005-09-20 05:00:00,1.55293,1.55315,1.55245,1.5529,3816000002.0
2005-09-20 05:15:00,1.55302,1.55327,1.55222,1.55255,3626000013.0
2005-09-20 05:30:00,1.55275,1.5532,1.55225,1.55263,4059200016.0
2005-09-20 05:45:00,1.5526,1.55265,1.55114,1.55183,4042700012.0
2005-09-20 06:00:00,1.55198,1.55267,1.55163,1.55205,4808999998.0
2005-09-20 06:15:00,1.55204,1.55218,1.55138,1.55155,3045800004.0
2005-09-20 06:30:00,1.55153,1.55202,1.55129,1.55183,3731699993.0
2005-09-20 06:45:00,1.55191,1.55233,1.55156,1.55187,3846299995.0
2005-09-20 07:00:00,1.55184,1.5523,1.55162,1.55208,3817399990.0
2005-09-20 07:15:00,1.55217,1.5524,1.55179,1.55212,4375200018.0
2005-09-20 07:30:00,1.55232,1.55262,1.5518,1.55208,3904000011.0
2005-09-20 07:45:00,1.55223,1.5525,1.55165,1.5518,4286300018.0
2005-09-20 08:00:00,1.55191,1.55233,1.55145,1.55188,4210200006.0
2005-09-20 08:15:00,1.55182,1.55275,1.55182,1.55261,3056999993.0
2005-09-20 08:30:00,1.55255,1.55273,1.55239,1.55244,2980400021.0
2005-09-20 08:45:00,1.55245,1.55268,1.55213,1.55249,3604200000.0
2005-09-20 09:00:00,1.55241,1.55305,1.55198,1.55221,3644100009.0
2005-09-20 09:15:00,1.5523,1.5525,1.55201,1.55212,3604300000.0
2005-09-20 09:30:00,1.55229,1.55261,1.55215,1.55242,3004199998.0
2005-09-20 09:45:00,1.5525,1.5528,1.55182,1.55182,4180200006.0
2005-09-20 10:00:00,1.55191,1.55238,1.5517,1.55213,4294800011.0
2005-09-20 10:15:00,1.55215,1.55229,1.55181,1.55218,3766400001.0
2005-09-20 10:30:00,1.55201,1.5525,1.55185,1.55221,4090100002.0
2005-09-20 10:45:00,1.5522,1.55237,1.55185,1.55205,4408100005.0
2005-09-20 11:00:00,1.55204,1.55223,1.55178,1.5521,3458800007.0
2005-09-20 11:15:00,1.5521,1.55233,1.55161,1.55188,4165300004.0
2005-09-20 11:30:00,1.55188,1.55258,1.55177,1.55193,4978000002.0
2005-09-20 11:45:00,1.55191,1.55204,1.5513,1.55143,4474400014.0
2005-09-20 12:00:00,1.55157,1.55205,1.55128,1.55138,5099100043.0
2005-09-20 12:15:00,1.55151,1.5518,1.55106,1.55142,4773400022.0
2005-09-20 12:30:00,1.55149,1.55205,1.55127,1.55179,3562100013.0
2005-09-20 12:45:00,1.55164,1.55227,1.55152,1.55204,4052300012.0
2005-09-20 13:00:00,1.55202,1.55238,1.55166,1.55233,3754000009.0
2005-09-20 13:15:00,1.55225,1.55236,1.55162,1.5519,4563700014.0
2005-09-20 13:30:00,1.5519,1.55233,1.55142,1.55221,3672499995.0
2005-09-20 13:45:00,1.55227,1.55274,1.55213,1.55241,3753799995.0
2005-09-20 14:00:00,1.55239,1.55255,1.55188,1.55205,4089000009.0
2005-09-20 14:15:00,1.55216,1.55253,1.55179,1.55243,4830000013.0
2005-09-20 14:30:00,1.55249,1.55303,1.55216,1.55285,5190300033.0
2005-09-20 14:45:00,1.55286,1.55343,1.55264,1.5533,3773300013.0
2005-09-20 15:00:00,1.55343,1.55372,1.5532,1.55343,4291500002.0
2005-09-20 15:15:00,1.5534,1.55373,1.55319,1.55352,4337700016.0
2005-09-20 15:30:00,1.55355,1.55373,1.5533,1.55349,3477800004.0
2005-09-20 15:45:00,1.55347,1.55408,1.55322,1.55393,3450399990.0
2005-09-20 16:00:00,1.5541,1.5543,1.55351,1.55418,4708100006.0
2005-09-20 16:15:00,1.55393,1.55453,1.5537,1.55453,4261700017.0
2005-09-20 16:30:00,1.55428,1.55454,1.55402,1.55439,3934099987.0
2005-09-20 16:45:00,1.55424,1.5546,1.55386,1.55415,4148600003.0
2005-09-20 17:00:00,1.5541,1.5542,1.55284,1.55307,4293200005.0
2005-09-20 17:15:00,1.55313,1.55323,1.55272,1.55323,3594800007.0
2005-09-20 17:30:00,1.55315,1.55351,1.55289,1.55337,3560499996.0
2005-09-20 17:45:00,1.55328,1.55345,1.55286,1.55326,3897300001.0
2005-09-20 18:00:00,1.55324,1.5536,1.55296,1.5532,23480600071.0
2005-09-20 18:15:00,1.55309,1.5536,1.55302,1.5534,16253500020.0
2005-09-20 18:30:00,1.55335,1.55344,1.55289,1.553,20489999981.0
2005-09-20 18:45:00,1.55301,1.55363,1.55296,1.55312,14634499994.0
2005-09-20 19:00:00,1.55306,1.55376,1.55295,1.55328,12468600012.0
2005-09-20 19:15:00,1.55339,1.55372,1.55298,1.55305,12421000030.0
2005-09-20 19:30:00,1.55335,1.55346,1.55289,1.5532,11829400020.0
2005-09-20 19:45:00,1.55308,1.5538,1.55253,1.5532,11572100000.0
2005-09-20 20:00:00,1.55328,1.55349,1.5528,1.5532,9227400024.0
2005-09-20 20:15:00,1.5532,1.5537,1.55293,1.55294,12995000030.0
2005-09-20 20:30:00,1.5535,1.5537,1.55291,1.55324,11790800049.0
2005-09-20 20:45:00,1.55339,1.55411,1.553,1.553,17822100038.0
2005-09-20 21:00:00,1.553,1.5534,1.55274,1.55308,13357100034.0
2005-09-20 21:15:00,1.55313,1.5534,1.5525,1.55254,14636800073.0
2005-09-20 21:30:00,1.55259,1.55292,1.55234,1.55254,10695900010.0
2005-09-20 21:45:00,1.55258,1.553,1.55216,1.55265,11133900012.0
2005-09-20 22:00:00,1.5528,1.55298,1.55241,1.5526,7044800009.0
2005-09-20 22:15:00,1.55242,1.55308,1.55229,1.55308,6821600002.0
2005-09-20 22:30:00,1.55305,1.55316,1.55247,1.55285,8090199990.0
2005-09-20 22:45:00,1.55307,1.55343,1.5527,1.55315,5717200004.0
2005-09-20 23:00:00,1.55307,1.55355,1.55246,1.55265,4184500012.0
2005-09-20 23:15:00,1.55273,1.55325,1.55245,1.55279,3800199993.0
2005-09-20 23:30:00,1.55282,1.55318,1.55231,1.5527,4354300019.0
2005-09-20 23:45:00,1.55278,1.55311,1.55243,1.55311,3701100003.0
2005-09-21 00:00:00,1.5527,1.55313,1.55244,1.55248,3520499998.0
2005-09-21 00:15:00,1.55272,1.55313,1.55245,1.5528,4657400027.0
2005-09-21 00:30:00,1.55285,1.55317,1.55271,1.55301,3005100007.0
2005-09-21 00:45:00,1.55277,1.55369,1.55277,1.55312,4600600013.0
2005-09-21 01:00:00,1.55294,1.55361,1.5527,1.55323,3914600007.0
2005-09-21 01:15:00,1.55299,1.55337,1.55282,1.55301,3056499999.0
2005-09-21 01:30:00,1.55313,1.55353,1.55291,1.55314,3391000015.0
2005-09-21 01:45:00,1.55311,1.5534,1.55264,1.55294,3302900002.0
2005-09-21 02:00:00,1.55297,1.55316,1.55263,1.55292,4378500001.0
2005-09-21 02:15:00,1.55278,1.55351,1.55255,1.55345,3449200009.0
2005-09-21 02:30:00,1.55335,1.55357,1.55291,1.55318,4031300010.0
2005-09-21 02:45:00,1.5532,1.55354,1.55266,1.55291,2993100021.0
2005-09-21 03:00:00,1.55304,1.55383,1.55295,1.55345,3975099999.0
2005-09-21 03:15:00,1.55338,1.55373,1.55312,1.55344,3192999998.0
2005-09-21 03:30:00,1.55345,1.55366,1.55319,1.55345,3834400015.0
2005-09-21 03:45:00,1.55345,1.55369,1.5532,1.5533,2955899999.0
2005-09-21 04:00:00,1.55343,1.55355,1.55286,1.55294,3745399992.0
2005-09-21 04:15:00,1.5531,1.55315,1.55246,1.55302,4478199996.0
2005-09-21 04:30:00,1.55292,1.55358,1.55253,1.55279,4053400010.0
2005-09-21 04:45:00,1.55262,1.55307,1.55245,1.553,3614600018.0
2005-09-21 05:00:00,1.55291,1.55348,1.55241,1.5525,3434500005.0
2005-09-21 05:15:00,1.55265,1.55315,1.55221,1.55267,3434800010.0
2005-09-21 05:30:00,1.55263,1.55281,1.55217,1.55229,3400999994.0
2005-09-21 05:45:00,1.55236,1.55277,1.55223,1.5526,4214300016.0
2005-09-21 06:00:00,1.5526,1.55293,1.55225,1.55251,4177500006.0
2005-09-21 06:15:00,1.55249,1.55288,1.55226,1.55242,3999600011.0
2005-09-21 06:30:00,1.55244,1.55302,1.55187,1.55226,4540200002.0
2005-09-21 06:45:00,1.55226,1.55298,1.55222,1.55292,3782300000.0
2005-09-21 07:00:00,1.5528,1.55334,1.55265,1.55275,3660900011.0
2005-09-21 07:15:00,1.55269,1.55332,1.55244,1.5527,4119700011.0
2005-09-21 07:30:00,1.55267,1.55298,1.55247,1.55276,3769699992.0
2005-09-21 07:45:00,1.55285,1.55306,1.55239,1.55252,2872800007.0
2005-09-21 08:00:00,1.55239,1.55266,1.55202,1.55215,3939200008.0
2005-09-21 08:15:00,1.55242,1.55282,1.55184,1.55221,3243900008.0
2005-09-21 08:30:00,1.55214,1.55226,1.55174,1.55217,3316400008.0
2005-09-21 08:45:00,1.55223,1.55264,1.55183,1.55236,3637800014.0
2005-09-21 09:00:00,1.55238,1.55244,1.55156,1.55192,3469300005.0
2005-09-21 09:15:00,1.55186,1.55209,1.55091,1.55112,3585700000.0
2005-09-21 09:30:00,1.55109,1.55152,1.55067,1.55088,3421500004.0
2005-09-21 09:45:00,1.5511,1.55146,1.55087,1.55121,3884700006.0
2005-09-21 10:00:00,1.5513,1.55143,1.55051,1.55077,4160200014.0
2005-09-21 10:15:00,1.55075,1.55141,1.55046,1.55118,4140700010.0
2005-09-21 10:30:00,1.55104,1.55142,1.55081,1.55119,3923100005.0
2005-09-21 10:45:00,1.55118,1.55155,1.5508,1.55102,3827599994.0
2005-09-21 11:00:00,1.55122,1.55157,1.55082,1.55148,3660600006.0
2005-09-21 11:15:00,1.55137,1.55192,1.55115,1.55141,4139100021.0
2005-09-21 11:30:00,1.5515,1.55177,1.5512,1.55137,5464200033.0
2005-09-21 11:45:00,1.55143,1.55187,1.55114,1.55156,4610000017.0
2005-09-21 12:00:00,1.55165,1.55175,1.55106,1.55112,4065300000.0
2005-09-21 12:15:00,1.55115,1.55154,1.55095,1.55106,4229900007.0
2005-09-21 12:30:00,1.55113,1.55154,1.5509,1.55126,3678699992.0
2005-09-21 12:45:00,1.55132,1.55172,1.55111,1.5514,4392500001.0
2005-09-21 13:00:00,1.55132,1.55156,1.55102,1.5512,3688600006.0
2005-09-21 13:15:00,1.55117,1.55191,1.55111,1.55152,4464000004.0
2005-09-21 13:30:00,1.5514,1.55171,1.55126,1.55158,3854300008.0
2005-09-21 13:45:00,1.55151,1.55184,1.55147,1.55166,4320300015.0
2005-09-21 14:00:00,1.55156,1.55184,1.55124,1.55167,4469800000.0
2005-09-21 14:15:00,1.5517,1.55241,1.55156,1.55213,4377900003.0
2005-09-21 14:30:00,1.55202,1.55225,1.5517,1.55191,4217500004.0
2005-09-21 14:45:00,1.55219,1.5523,1.55184,1.5522,3520200020.0
2005-09-21 15:00:00,1.55219,1.55273,1.55188,1.55261,4088000006.0
2005-09-21 15:15:00,1.55244,1.5526,1.55208,1.55211,3873500011.0
2005-09-21 15:30:00,1.55208,1.55247,1.55201,1.55213,3995099994.0
2005-09-21 15:45:00,1.55208,1.55242,1.55181,1.5524,3779200000.0
2005-09-21 16:00:00,1.55221,1.55243,1.5514,1.55167,4332700020.0
2005-09-21 16:15:00,1.55152,1.55175,1.55102,1.55143,4362199997.0
2005-09-21 16:30:00,1.55128,1.55195,1.55109,1.55178,4378100008.0
2005-09-21 16:45:00,1.55163,1.55221,1.55146,1.55212,4213700017.0
2005-09-21 17:00:00,1.55217,1.55247,1.552,1.55227,4448400011.0
2005-09-21 17:15:00,1.55203,1.55242,1.55167,1.55214,4082400024.0
2005-09-21 17:30:00,1.55199,1.55222,1.5514,1.55168,3795400007.0
2005-09-21 17:45:00,1.55164,1.55184,1.55118,1.55133,3865400007.0
2005-09-21 18:00:00,1.5514,1.5517,1.55084,1.5514,23446100023.0
2005-09-21 18:15:00,1.55115,1.55183,1.55096,1.5515,20713500046.0
2005-09-21 18:30:00,1.55148,1.552,1.55137,1.55165,18199500067.0
2005-09-21 18:45:00,1.55148,1.5523,1.55136,1.55191,14531900049.0
2005-09-21 19:00:00,1.55208,1.55243,1.55181,1.55205,12946900052.0
2005-09-21 19:15:00,1.55207,1.55221,1.55168,1.552,12005500004.0
2005-09-21 19:30:00,1.5522,1.55225,1.55183,1.55203,12774400040.0
2005-09-21 19:45:00,1.55213,1.55221,1.55149,1.5517,11234200017.0
2005-09-21 20:00:00,1.55175,1.55219,1.5514,1.55178,8583800044.0
2005-09-21 20:15:00,1.55208,1.55232,1.55164,1.55181,11869600002.0
2005-09-21 20:30:00,1.552,1.55217,1.55138,1.55166,14791300029.0
2005-09-21 20:45:00,1.55171,1.55221,1.55155,1.552,13513800028.0
2005-09-21 21:00:00,1.552,1.5522,1.55166,1.55208,12241800013.0
2005-09-21 21:15:00,1.55214,1.5525,1.55178,1.5525,11408900045.0
2005-09-21 21:30:00,1.55202,1.55247,1.55182,1.5522,10500200011.0
2005-09-21 21:45:00,1.55216,1.5525,1.55174,1.55178,11973800012.0
2005-09-21 22:00:00,1.55192,1.55207,1.5516,1.55167,7039400002.0
2005-09-21 22:15:00,1.55175,1.55195,1.55129,1.55154,7152000008.0
2005-09-21 22:30:00,1.55165,1.55208,1.55136,1.55162,8473500018.0
2005-09-21 22:45:00,1.5517,1.55192,1.55123,1.55123,5628800005.0
2005-09-21 23:00:00,1.552,1.55237,1.55129,1.5516,5113300022.0
2005-09-21 23:15:00,1.55148,1.55198,1.55114,1.55156,4003300015.0
2005-09-21 23:30:00,1.55164,1.55203,1.55115,1.55137,4057600020.0
2005-09-21 23:45:00,1.55136,1.55205,1.55116,1.55175,3003300019.0
2005-09-22 00:00:00,1.55178,1.55203,1.55135,1.5518,3489199989.0
2005-09-22 00:15:00,1.55158,1.55205,1.55136,1.55168,4176700017.0
2005-09-22 00:30:00,1.55193,1.55244,1.55172,1.5519,3268199996.0
2005-09-22 00:45:00,1.55225,1.55229,1.55162,1.5521,3890999999.0
2005-09-22 01:00:00,1.55213,1.55255,1.55179,1.55206,3628800013.0
2005-09-22 01:15:00,1.55213,1.55224,1.55167,1.55188,3249500006.0
2005-09-22 01:30:00,1.5518,1.55247,1.55167,1.55226,4474200002.0
2005-09-22 01:45:00,1.5526,1.55309,1.55209,1.55305,4350900007.0
2005-09-22 02:00:00,1.55307,1.55318,1.55246,1.5531,3971700009.0
2005-09-22 02:15:00,1.55294,1.55311,1.55257,1.55305,3247300000.0
2005-09-22 02:30:00,1.55291,1.55308,1.55256,1.55256,3938300016.0
2005-09-22 02:45:00,1.55248,1.55271,1.55212,1.55226,4122499994.0
2005-09-22 03:00:00,1.55242,1.55281,1.55212,1.55239,4147200008.0
2005-09-22 03:15:00,1.55231,1.55283,1.55205,1.55232,3729299991.0
2005-09-22 03:30:00,1.55226,1.55296,1.55207,1.55256,3972800010.0
2005-09-22 03:45:00,1.55245,1.55295,1.55216,1.55252,4155099998.0
2005-09-22 04:00:00,1.55257,1.55337,1.55246,1.55259,3877600009.0
2005-09-22 04:15:00,1.55265,1.55313,1.55251,1.55263,3996400021.0
2005-09-22 04:30:00,1.5527,1.55297,1.55243,1.55256,3335900004.0
2005-09-22 04:45:00,1.55251,1.55297,1.55247,1.5527,3182899995.0
2005-09-22 05:00:00,1.55275,1.55315,1.55238,1.55251,3673799999.0
2005-09-22 05:15:00,1.55272,1.55308,1.55226,1.55265,3696699993.0
2005-09-22 05:30:00,1.55243,1.55308,1.55232,1.55234,3195700019.0
2005-09-22 05:45:00,1.55238,1.55294,1.55216,1.5525,4365500004.0
2005-09-22 06:00:00,1.55263,1.55306,1.55217,1.55269,4335100004.0
2005-09-22 06:15:00,1.55245,1.55287,1.55215,1.55263,4127200002.0
2005-09-22 06:30:00,1.5526,1.55287,1.55225,1.55257,3621399996.0
2005-09-22 06:45:00,1.55243,1.55292,1.55213,1.5525,4246700013.0
2005-09-22 07:00:00,1.55231,1.55263,1.552,1.55226,3258900016.0
2005-09-22 07:15:00,1.55219,1.5527,1.55203,1.55243,4250299997.0
2005-09-22 07:30:00,1.55242,1.5527,1.5521,1.5523,4086300003.0
2005-09-22 07:45:00,1.55245,1.55245,1.55192,1.55207,2960299996.0
2005-09-22 08:00:00,1.55196,1.55264,1.55169,1.55186,4296400013.0
2005-09-22 08:15:00,1.55209,1.55263,1.55197,1.55219,3331000000.0
2005-09-22 08:30:00,1.55222,1.55243,1.55183,1.55202,3160900001.0
2005-09-22 08:45:00,1.55219,1.55232,1.5518,1.55221,3252199998.0
2005-09-22 09:00:00,1.55205,1.55243,1.55191,1.55218,4004900016.0
2005-09-22 09:15:00,1.55207,1.55238,1.5519,1.55219,3133800011.0
2005-09-22 09:30:00,1.55235,1.55327,1.55208,1.55312,3669599987.0
2005-09-22 09:45:00,1.55304,1.55351,1.55282,1.55299,3819099994.0
2005-09-22 10:00:00,1.55292,1.55335,1.5529,1.55315,4255200011.0
2005-09-22 10:15:00,1.55313,1.5532,1.55282,1.55301,3894399992.0
2005-09-22 10:30:00,1.55313,1.5533,1.55237,1.55268,4611700013.0
2005-09-22 10:45:00,1.5528,1.55285,1.55228,1.55238,3870900012.0
2005-09-22 11:00:00,1.55265,1.55271,1.55213,1.55239,3621600007.0
2005-09-22 11:15:00,1.55228,1.55251,1.55196,1.55224,3991199989.0
2005-09-22 11:30:00,1.5524,1.55245,1.55181,1.55196,5050799999.0
2005-09-22 11:45:00,1.55197,1.5524,1.55172,1.55221,4932599995.0
2005-09-22 12:00:00,1.55228,1.55274,1.55199,1.55251,3677100012.0
2005-09-22 12:15:00,1.55257,1.55276,1.55216,1.55259,3745099996.0
2005-09-22 12:30:00,1.55258,1.55302,1.55231,1.55297,3255300004.0
2005-09-22 12:45:00,1.55292,1.5532,1.5527,1.55308,3892200008.0
2005-09-22 13:00:00,1.5531,1.55322,1.55268,1.553,3641900017.0
2005-09-22 13:15:00,1.55289,1.55339,1.55266,1.5531,4407400007.0
2005-09-22 13:30:00,1.55308,1.5534,1.55291,1.55328,3308700000.0
2005-09-22 13:45:00,1.55323,1.55346,1.55274,1.55318,4686300001.0
2005-09-22 14:00:00,1.55303,1.55323,1.5526,1.55295,3980900003.0
2005-09-22 14:15:00,1.55296,1.55346,1.55272,1.55332,4391000016.0
2005-09-22 14:30:00,1.55332,1.55372,1.55306,1.55346,5192200024.0
2005-09-22 14:45:00,1.55352,1.55385,1.55333,1.55372,3382900008.0
2005-09-22 15:00:00,1.55375,1.55379,1.55328,1.55356,3570500000.0
2005-09-22 15:15:00,1.55357,1.55394,1.55327,1.55385,3785199997.0
2005-09-22 15:30:00,1.55385,1.55425,1.55367,1.55416,3533400004.0
2005-09-22 15:45:00,1.554,1.5543,1.5539,1.55401,4378300009.0
2005-09-22 16:00:00,1.55407,1.55437,1.55371,1.55432,4547400012.0
2005-09-22 16:15:00,1.55396,1.55442,1.55396,1.55431,4127199995.0
2005-09-22 16:30:00,1.55422,1.55441,1.55363,1.55388,3730500013.0
2005-09-22 16:45:00,1.55401,1.55423,1.5532,1.55345,4062799994.0
2005-09-22 17:00:00,1.55349,1.55354,1.55301,1.5533,4503800009.0
2005-09-22 17:15:00,1.55328,1.55391,1.55319,1.55357,3758200007.0
2005-09-22 17:30:00,1.5535,1.55405,1.5534,1.55385,3809400003.0
2005-09-22 17:45:00,1.55379,1.55403,1.55356,1.55375,4059500021.0
2005-09-22 18:00:00,1.55381,1.55393,1.55322,1.5536,21985200014.0
2005-09-22 18:15:00,1.5534,1.5539,1.55299,1.55351,19691000046.0
2005-09-22 18:30:00,1.55346,1.55418,1.55328,1.55366,20656200080.0
2005-09-22 18:45:00,1.55354,1.55425,1.55343,1.5538,14370800029.0
2005-09-22 19:00:00,1.55378,1.55438,1.5536,1.55389,13323700025.0
2005-09-22 19:15:00,1.55395,1.55398,1.55344,1.55372,14258900026.0
2005-09-22 19:30:00,1.5538,1.55425,1.55338,1.5537,14187999993.0
2005-09-22 19:45:00,1.55367,1.55422,1.55352,1.55417,10787100005.0
2005-09-22 20:00:00,1.55425,1.55446,1.55385,1.55402,8742999994.0
2005-09-22 20:15:00,1.55391,1.55443,1.5538,1.5539,11043800015.0
2005-09-22 20:30:00,1.55413,1.55462,1.55377,1.5543,10312300027.0
2005-09-22 20:45:00,1.55422,1.55447,1.55368,1.5541,10365800019.0
2005-09-22 21:00:00,1.5543,1.55439,1.55357,1.55388,11206000013.0
2005-09-22 21:15:00,1.55416,1.55452,1.5535,1.55444,13473600023.0
2005-09-22 21:30:00,1.5539,1.55452,1.5539,1.55419,11028000030.0
2005-09-22 21:45:00,1.55415,1.55468,1.55398,1.55423,11465900011.0
2005-09-22 22:00:00,1.5542,1.55458,1.55385,1.55394,7522800002.0
2005-09-22 22:15:00,1.5541,1.55473,1.55383,1.55431,7262700008.0
2005-09-22 22:30:00,1.554,1.55457,1.55364,1.55377,8340800021.0
2005-09-22 22:45:00,1.55368,1.55411,1.5531,1.5534,5025299999.0
2005-09-22 23:00:00,1.55362,1.55434,1.55298,1.55395,4680899996.0
2005-09-22 23:15:00,1.55391,1.55445,1.55343,1.55382,4034700010.0
2005-09-22 23:30:00,1.55368,1.55448,1.55319,1.55422,3716100004.0
2005-09-22 23:45:00,1.5542,1.55459,1.55357,1.55401,3554000011.0
2005-09-23 00:00:00,1.55402,1.55443,1.55368,1.55385,3383399995.0
2005-09-23 00:15:00,1.55415,1.55449,1.55368,1.55411,4376300015.0
2005-09-23 00:30:00,1.55383,1.55417,1.55333,1.55352,3796999993.0
2005-09-23 00:45:00,1.55342,1.55464,1.5532,1.55354,4207800024.0
2005-09-23 01:00:00,1.55342,1.55423,1.55342,1.55382,4278899996.0
2005-09-23 01:15:00,1.55375,1.55395,1.55294,1.55349,3993800005.0
2005-09-23 01:30:00,1.5535,1.55391,1.5533,1.5537,3674500001.0
2005-09-23 01:45:00,1.55368,1.55385,1.55324,1.55353,3467100010.0
2005-09-23 02:00:00,1.55357,1.55389,1.55322,1.55367,5115300009.0
2005-09-23 02:15:00,1.5538,1.55402,1.55335,1.55371,4705300012.0
2005-09-23 02:30:00,1.5536,1.55406,1.55315,1.5537,4197900018.0
2005-09-23 02:45:00,1.55337,1.55417,1.55322,1.55345,3354500003.0
2005-09-23 03:00:00,1.55351,1.55408,1.55326,1.55374,3596600003.0
2005-09-23 03:15:00,1.55342,1.55416,1.55319,1.55375,3504600007.0
2005-09-23 03:30:00,1.55371,1.55432,1.55358,1.55388,3618999999.0
2005-09-23 03:45:00,1.55383,1.55424,1.55346,1.55371,4287599998.0
2005-09-23 04:00:00,1.55385,1.55409,1.55343,1.55386,4672200025.0
2005-09-23 04:15:00,1.55375,1.55418,1.55352,1.55401,3821500012.0
2005-09-23 04:30:00,1.55362,1.55407,1.55346,1.5538,3857800002.0
2005-09-23 04:45:00,1.5536,1.55394,1.55336,1.5538,3515399994.0
2005-09-23 05:00:00,1.55374,1.55441,1.55357,1.55418,4071300004.0
2005-09-23 05:15:00,1.55404,1.55453,1.55392,1.55425,3194699994.0
2005-09-23 05:30:00,1.5542,1.55456,1.55391,1.55404,2912800000.0
2005-09-23 05:45:00,1.5542,1.55469,1.55395,1.55434,4769900001.0
2005-09-23 06:00:00,1.5542,1.55436,1.55362,1.55378,4096000000.0
2005-09-23 06:15:00,1.55385,1.55424,1.55341,1.5538,4767800016.0
2005-09-23 06:30:00,1.55383,1.55404,1.55334,1.55345,3253500004.0
2005-09-23 06:45:00,1.55354,1.55393,1.55323,1.55365,3944600002.0
2005-09-23 07:00:00,1.55341,1.55391,1.55308,1.55346,4478700016.0
2005-09-23 07:15:00,1.55359,1.55379,1.55329,1.55356,3660499999.0
2005-09-23 07:30:00,1.55362,1.55411,1.55347,1.55373,3622700001.0
2005-09-23 07:45:00,1.55376,1.55453,1.55361,1.55442,3224300015.0
2005-09-23 08:00:00,1.55421,1.55495,1.55399,1.55411,3600000016.0
2005-09-23 08:15:00,1.55432,1.55472,1.55408,1.55461,3227600017.0
2005-09-23 08:30:00,1.55437,1.55468,1.55383,1.55404,3612800010.0
2005-09-23 08:45:00,1.55412,1.55445,1.55379,1.55406,4384099999.0
2005-09-23 09:00:00,1.55395,1.55431,1.55359,1.5538,3763299992.0
2005-09-23 09:15:00,1.55377,1.55428,1.55372,1.55395,3836700009.0
2005-09-23 09:30:00,1.55396,1.55451,1.55361,1.55426,3011500004.0
2005-09-23 09:45:00,1.55455,1.55589,1.55414,1.55572,4376699995.0
2005-09-23 10:00:00,1.55576,1.55588,1.55531,1.55576,4995100005.0
2005-09-23 10:15:00,1.55566,1.55578,1.55495,1.55523,3843699995.0
2005-09-23 10:30:00,1.55521,1.55572,1.55492,1.55539,3948400008.0
2005-09-23 10:45:00,1.55559,1.55575,1.55493,1.55515,4233600004.0
2005-09-23 11:00:00,1.55515,1.55585,1.5547,1.5556,4242000005.0
2005-09-23 11:15:00,1.55551,1.5557,1.555,1.55519,4541800019.0
2005-09-23 11:30:00,1.55513,1.55574,1.55503,1.55525,4986300001.0
2005-09-23 11:45:00,1.5554,1.55547,1.55497,1.55527,4734400015.0
2005-09-23 12:00:00,1.55547,1.55554,1.55497,1.55522,4281400010.0
2005-09-23 12:15:00,1.55534,1.55566,1.55479,1.55515,4225600005.0
2005-09-23 12:30:00,1.55518,1.55565,1.55488,1.55554,4155100001.0
2005-09-23 12:45:00,1.55556,1.55576,1.55501,1.55556,3792799996.0
2005-09-23 13:00:00,1.5554,1.55576,1.55511,1.55521,3463299998.0
2005-09-23 13:15:00,1.55525,1.55542,1.55492,1.55533,4086900004.0
2005-09-23 13:30:00,1.55532,1.55543,1.55483,1.55518,3382000000.0
2005-09-23 13:45:00,1.55517,1.5556,1.55504,1.55536,4357699999.0
2005-09-23 14:00:00,1.55538,1.55565,1.55502,1.55544,3862300001.0
2005-09-23 14:15:00,1.5555,1.5557,1.55514,1.55562,4162300018.0
2005-09-23 14:30:00,1.55558,1.5559,1.55522,1.5559,4383200012.0
2005-09-23 14:45:00,1.55579,1.55611,1.55495,1.55524,4172699990.0
2005-09-23 15:00:00,1.55533,1.55569,1.55486,1.55559,4350000015.0
2005-09-23 15:15:00,1.55557,1.55571,1.55518,1.55548,4141500038.0
2005-09-23 15:30:00,1.55534,1.55588,1.55522,1.55555,4266799993.0
2005-09-23 15:45:00,1.55546,1.55604,1.55534,1.55574,4162000000.0
2005-09-23 16:00:00,1.55573,1.55639,1.55551,1.55591,4196399998.0
2005-09-23 16:15:00,1.55576,1.55613,1.55555,1.55603,4957600024.0
2005-09-23 16:30:00,1.55593,1.5564,1.55559,1.55628,4007700012.0
2005-09-23 16:45:00,1.55607,1.55624,1.55574,1.55602,3734100013.0
2005-09-23 17:00:00,1.5559,1.55632,1.55562,1.55618,4409700015.0
2005-09-23 17:15:00,1.55623,1.55629,1.5558,1.55626,3713600027.0
2005-09-23 17:30:00,1.55616,1.55657,1.55602,1.55625,3563700017.0
2005-09-23 17:45:00,1.55609,1.5564,1.55594,1.55614,3674000015.0
2005-09-23 18:00:00,1.55611,1.55623,1.55578,1.556,22751400062.0
2005-09-23 18:15:00,1.55598,1.5564,1.55554,1.55621,17794800053.0
2005-09-23 18:30:00,1.55604,1.55655,1.55582,1.55589,18825900015.0
2005-09-23 18:45:00,1.55587,1.5565,1.55569,1.55582,14452599998.0
2005-09-23 19:00:00,1.55598,1.55658,1.55577,1.55637,13147600002.0
2005-09-23 19:15:00,1.55635,1.5565,1.55592,1.55597,12819700026.0
2005-09-23 19:30:00,1.5564,1.55659,1.55607,1.5563,12341899973.0
2005-09-23 19:45:00,1.55625,1.5565,1.55596,1.55639,10844500025.0
2005-09-23 20:00:00,1.55634,1.55694,1.55622,1.55672,8300400008.0
2005-09-23 20:15:00,1.5566,1.55694,1.55595,1.55612,12431300006.0
2005-09-23 20:30:00,1.5562,1.5564,1.55583,1.55588,12215600013.0
2005-09-23 20:45:00,1.55602,1.5566,1.55585,1.5564,14310100045.0
2005-09-23 21:00:00,1.5564,1.5566,1.556,1.55618,12766300034.0
2005-09-23 21:15:00,1.55629,1.5564,1.55595,1.5562,13555300041.0
2005-09-23 21:30:00,1.5562,1.55642,1.55598,1.5562,11080700020.0
2005-09-23 21:45:00,1.55627,1.55648,1.55615,1.5563,11369900047.0
2005-09-23 22:00:00,1.55629,1.55647,1.55597,1.55622,7317800021.0
2005-09-23 22:15:00,1.55605,1.55637,1.55579,1.55599,7173700023.0
2005-09-23 22:30:00,1.55605,1.55622,1.5555,1.55581,8083600003.0
2005-09-23 22:45:00,1.55567,1.55598,1.55507,1.55559,5423200009.0
2005-09-25 23:00:00,1.55537,1.55767,1.55472,1.55604,5193300012.0
2005-09-25 23:15:00,1.55607,1.55662,1.55583,1.55598,5432100007.0
2005-09-25 23:30:00,1.5561,1.55631,1.55541,1.55608,5262100023.0
2005-09-25 23:45:00,1.55595,1.55626,1.55541,1.55556,4721499999.0
2005-09-26 00:00:00,1.5557,1.5561,1.55516,1.55568,4620500016.0
2005-09-26 00:15:00,1.5555,1.5562,1.55538,1.5557,5494000021.0
2005-09-26 00:30:00,1.55578,1.55647,1.55553,1.5564,4752899991.0
2005-09-26 00:45:00,1.55565,1.55628,1.55532,1.55601,5506200012.0
2005-09-26 01:00:00,1.55591,1.55652,1.55557,1.55603,5409700015.0
2005-09-26 01:15:00,1.556,1.55668,1.55565,1.55621,4933600010.0
2005-09-26 01:30:00,1.5562,1.5566,1.55576,1.55627,4989200011.0
2005-09-26 01:45:00,1.55625,1.55675,1.55589,1.55627,4378700017.0
2005-09-26 02:00:00,1.55637,1.55673,1.556,1.55633,3823500018.0
2005-09-26 02:15:00,1.55616,1.55667,1.55603,1.55647,3824100009.0
2005-09-26 02:30:00,1.55647,1.55679,1.55606,1.55649,3830200001.0
2005-09-26 02:45:00,1.55636,1.5571,1.55634,1.5569,4331800014.0
2005-09-26 03:00:00,1.5569,1.55722,1.55646,1.5568,3623700012.0
2005-09-26 03:15:00,1.55677,1.55719,1.55652,1.55714,2702299993.0
2005-09-26 03:30:00,1.55702,1.55749,1.55676,1.55745,3639500002.0
2005-09-26 03:45:00,1.55745,1.55792,1.55721,1.55751,3562800016.0
2005-09-26 04:00:00,1.55753,1.55793,1.55711,1.55755,4566500007.0
2005-09-26 04:15:00,1.55725,1.55759,1.55708,1.55744,3621500000.0
2005-09-26 04:30:00,1.55725,1.55781,1.55699,1.55732,4291100000.0
2005-09-26 04:45:00,1.55739,1.55769,1.55653,1.55692,4252900011.0
2005-09-26 05:00:00,1.55701,1.55728,1.55641,1.5571,3379200009.0
2005-09-26 05:15:00,1.55725,1.55756,1.5566,1.55718,3638200004.0
2005-09-26 05:30:00,1.5572,1.55747,1.55681,1.55703,3272600005.0
2005-09-26 05:45:00,1.5572,1.55748,1.55683,1.55724,4670600001.0
2005-09-26 06:00:00,1.5573,1.55734,1.55663,1.55691,4295200011.0
2005-09-26 06:15:00,1.55698,1.5573,1.5567,1.55708,4538500006.0
2005-09-26 06:30:00,1.55687,1.55735,1.55653,1.55721,3586400008.0
2005-09-26 06:45:00,1.55733,1.55792,1.557,1.55724,4525499994.0
2005-09-26 07:00:00,1.55699,1.55751,1.5568,1.55721,3983400006.0
2005-09-26 07:15:00,1.55713,1.5574,1.55678,1.55709,3642599993.0
2005-09-26 07:30:00,1.55752,1.55753,1.55632,1.55699,3794400014.0
2005-09-26 07:45:00,1.55712,1.55715,1.55668,1.5569,3404000012.0
2005-09-26 08:00:00,1.55676,1.5573,1.55633,1.55636,3892000023.0
2005-09-26 08:15:00,1.55655,1.5567,1.55612,1.55647,3039800010.0
2005-09-26 08:30:00,1.55647,1.55685,1.55619,1.55645,2959099999.0
2005-09-26 08:45:00,1.55643,1.55667,1.55611,1.55637,2732499992.0
2005-09-26 09:00:00,1.55616,1.55649,1.55598,1.55621,3004000010.0
2005-09-26 09:15:00,1.5562,1.55651,1.55574,1.5563,4071500001.0
2005-09-26 09:30:00,1.55632,1.55652,1.55594,1.55594,3695900024.0
2005-09-26 09:45:00,1.55628,1.55643,1.55538,1.55557,4187700011.0
2005-09-26 10:00:00,1.55553,1.55575,1.55518,1.55563,4622100008.0
2005-09-26 10:15:00,1.55555,1.55613,1.55538,1.556,4516100025.0
2005-09-26 10:30:00,1.55582,1.55622,1.55575,1.556,3954400016.0
2005-09-26 10:45:00,1.556,1.5564,1.55573,1.55602,4275300037.0
2005-09-26 11:00:00,1.55603,1.55613,1.5554,1.55552,3646600019.0
2005-09-26 11:15:00,1.5555,1.55567,1.55534,1.55548,4035400001.0
2005-09-26 11:30:00,1.55539,1.55563,1.55485,1.55548,5053600006.0
2005-09-26 11:45:00,1.55549,1.55565,1.55525,1.55544,4489000009.0
2005-09-26 12:00:00,1.55546,1.5557,1.55523,1.55552,3878599999.0
2005-09-26 12:15:00,1.55554,1.55583,1.55538,1.55558,3798099995.0
2005-09-26 12:30:00,1.55559,1.55598,1.55538,1.55581,3543199989.0
2005-09-26 12:45:00,1.55583,1.55603,1.55539,1.55579,4417700009.0
2005-09-26 13:00:00,1.55595,1.55638,1.55581,1.55628,4215500015.0
2005-09-26 13:15:00,1.55621,1.55642,1.55589,1.55606,3544600007.0
2005-09-26 13:30:00,1.556,1.55615,1.55559,1.55602,3434499996.0
2005-09-26 13:45:00,1.55604,1.55627,1.5558,1.55597,4000900016.0
2005-09-26 14:00:00,1.55612,1.55646,1.55578,1.55628,4168999995.0
2005-09-26 14:15:00,1.55646,1.55681,1.55619,1.55674,4500100013.0
2005-09-26 14:30:00,1.55666,1.55685,1.55623,1.55642,4194000001.0
2005-09-26 14:45:00,1.55653,1.55681,1.55626,1.55659,3734000000.0
2005-09-26 15:00:00,1.5567,1.55683,1.5563,1.55651,4139599992.0
2005-09-26 15:15:00,1.55645,1.55646,1.55603,1.5561,3724700003.0
2005-09-26 15:30:00,1.55612,1.55653,1.55606,1.55647,3296900003.0
2005-09-26 15:45:00,1.55633,1.55673,1.55615,1.55653,4013000007.0
2005-09-26 16:00:00,1.55664,1.55683,1.5563,1.55673,4275900008.0
2005-09-26 16:15:00,1.55661,1.55682,1.55632,1.55676,3612700005.0
2005-09-26 16:30:00,1.55645,1.55679,1.55615,1.55655,3632299999.0
2005-09-26 16:45:00,1.55662,1.55683,1.55641,1.55675,3714799993.0
2005-09-26 17:00:00,1.55667,1.5568,1.55635,1.55644,4081500009.0
2005-09-26 17:15:00,1.55649,1.55685,1.55623,1.5568,3803299991.0
2005-09-26 17:30:00,1.55668,1.55717,1.55622,1.55652,4134200008.0
2005-09-26 17:45:00,1.55648,1.55678,1.55635,1.55675,4133299994.0
2005-09-26 18:00:00,1.55662,1.5568,1.5562,1.5568,19863400015.0
2005-09-26 18:15:00,1.5566,1.5568,1.55606,1.55631,12990700055.0
2005-09-26 18:30:00,1.55638,1.557,1.55624,1.55636,20337500032.0
2005-09-26 18:45:00,1.55655,1.55699,1.55633,1.55663,14026799988.0
2005-09-26 19:00:00,1.55656,1.55681,1.5564,1.55668,13148800043.0
2005-09-26 19:15:00,1.5567,1.55715,1.55646,1.55686,13204000012.0
2005-09-26 19:30:00,1.55716,1.5573,1.55685,1.5572,11728900035.0
2005-09-26 19:45:00,1.55708,1.55727,1.5565,1.55657,11187499992.0
2005-09-26 20:00:00,1.55672,1.5568,1.55611,1.5568,8577000008.0
2005-09-26 20:15:00,1.5564,1.55668,1.55607,1.55622,10843700022.0
2005-09-26 20:30:00,1.5562,1.55628,1.55586,1.55586,10916200011.0
2005-09-26 20:45:00,1.55605,1.55631,1.55533,1.5562,14984100066.0
2005-09-26 21:00:00,1.5564,1.5564,1.55573,1.55596,11654900054.0
2005-09-26 21:15:00,1.55605,1.55623,1.5557,1.55609,12912400027.0
2005-09-26 21:30:00,1.55607,1.55652,1.55576,1.556,10656800019.0
2005-09-26 21:45:00,1.55595,1.55628,1.5558,1.556,11633999999.0
2005-09-26 22:00:00,1.55592,1.55621,1.55579,1.5561,6684100009.0
2005-09-26 22:15:00,1.55598,1.55619,1.55562,1.55606,6765200018.0
2005-09-26 22:30:00,1.55616,1.55634,1.55569,1.55611,7911000030.0
2005-09-26 22:45:00,1.5561,1.55649,1.5557,1.556,5098299995.0
2005-09-26 23:00:00,1.55619,1.55688,1.55568,1.55647,4728899999.0
2005-09-26 23:15:00,1.55628,1.55711,1.55575,1.55665,4465699988.0
2005-09-26 23:30:00,1.55717,1.55717,1.55604,1.55653,4768000004.0
2005-09-26 23:45:00,1.55649,1.55695,1.55567,1.55632,3523700012.0
2005-09-27 00:00:00,1.55637,1.5568,1.55603,1.55656,3532999990.0
2005-09-27 00:15:00,1.55653,1.55662,1.55522,1.5555,3777000004.0
2005-09-27 00:30:00,1.55548,1.55595,1.55509,1.55547,4599800012.0
2005-09-27 00:45:00,1.55539,1.55593,1.55493,1.55537,4644900002.0
2005-09-27 01:00:00,1.55585,1.55651,1.55519,1.55613,3725700021.0
2005-09-27 01:15:00,1.55628,1.55712,1.5558,1.55641,3374399998.0
2005-09-27 01:30:00,1.5566,1.5571,1.55634,1.5567,3965900013.0
2005-09-27 01:45:00,1.5567,1.55695,1.55637,1.55695,3664699999.0
2005-09-27 02:00:00,1.5569,1.55724,1.55652,1.55705,4282399988.0
2005-09-27 02:15:00,1.55692,1.55758,1.55675,1.55758,3973800001.0
2005-09-27 02:30:00,1.55679,1.55724,1.55672,1.55684,3713700009.0
2005-09-27 02:45:00,1.5568,1.55741,1.55669,1.55684,3862200009.0
2005-09-27 03:00:00,1.55674,1.55716,1.55651,1.55695,3920200014.0
2005-09-27 03:15:00,1.55679,1.55703,1.55649,1.55691,3259900004.0
2005-09-27 03:30:00,1.5568,1.55708,1.55655,1.55701,4363699992.0
2005-09-27 03:45:00,1.55705,1.55755,1.55685,1.55737,3866700010.0
2005-09-27 04:00:00,1.55731,1.55773,1.55695,1.5572,3890100018.0
2005-09-27 04:15:00,1.5576,1.55778,1.55703,1.55735,4327900023.0
2005-09-27 04:30:00,1.55714,1.55763,1.55705,1.55726,3138300004.0
2005-09-27 04:45:00,1.55725,1.55759,1.55703,1.55713,3434600011.0
2005-09-27 05:00:00,1.55714,1.55762,1.55697,1.55743,3547800007.0
2005-09-27 05:15:00,1.55745,1.55762,1.55718,1.55743,4262200013.0
2005-09-27 05:30:00,1.55782,1.55783,1.55691,1.55735,3649500006.0
2005-09-27 05:45:00,1.55741,1.55771,1.55689,1.55759,4264100014.0
2005-09-27 06:00:00,1.55765,1.55806,1.5572,1.55735,4689599990.0
2005-09-27 06:15:00,1.55753,1.5582,1.55722,1.55757,4744000001.0
2005-09-27 06:30:00,1.55738,1.55814,1.55738,1.5579,3265400006.0
2005-09-27 06:45:00,1.55793,1.55818,1.5574,1.558,4799100002.0
2005-09-27 07:00:00,1.55806,1.55835,1.55758,1.55792,4534400008.0
2005-09-27 07:15:00,1.558,1.55813,1.55751,1.5577,4114300019.0
2005-09-27 07:30:00,1.55773,1.55792,1.55735,1.55735,3473900008.0
2005-09-27 07:45:00,1.55762,1.55801,1.55721,1.55757,4858600024.0
2005-09-27 08:00:00,1.5575,1.55787,1.55699,1.55699,3665699998.0
2005-09-27 08:15:00,1.55704,1.55746,1.55692,1.5571,4117900004.0
2005-09-27 08:30:00,1.55706,1.55709,1.55647,1.55682,2887500004.0
2005-09-27 08:45:00,1.55687,1.55692,1.55634,1.55657,4516400016.0
2005-09-27 09:00:00,1.55665,1.55743,1.55639,1.55709,4042800016.0
2005-09-27 09:15:00,1.55699,1.55703,1.55626,1.55685,4157500010.0
2005-09-27 09:30:00,1.55676,1.55689,1.55616,1.55654,3132399987.0
2005-09-27 09:45:00,1.5566,1.55675,1.55617,1.5564,4453600001.0
2005-09-27 10:00:00,1.55638,1.55675,1.55627,1.55675,4756799995.0
2005-09-27 10:15:00,1.55665,1.5572,1.55655,1.55696,3661600019.0
2005-09-27 10:30:00,1.55696,1.55738,1.55655,1.55685,4661599994.0
2005-09-27 10:45:00,1.557,1.55722,1.55652,1.5569,3406500010.0
2005-09-27 11:00:00,1.5572,1.55749,1.55691,1.55739,3231100007.0
2005-09-27 11:15:00,1.55721,1.55742,1.55652,1.55652,4380400003.0
2005-09-27 11:30:00,1.55645,1.55715,1.55632,1.55678,5094300020.0
2005-09-27 11:45:00,1.55685,1.55703,1.55648,1.55653,4639500015.0
2005-09-27 12:00:00,1.55652,1.55717,1.55633,1.55653,4956800013.0
2005-09-27 12:15:00,1.55668,1.55683,1.55636,1.55663,3666700010.0
2005-09-27 12:30:00,1.55654,1.5569,1.55626,1.5565,3154200004.0
2005-09-27 12:45:00,1.55662,1.55699,1.55601,1.55692,3905199994.0
2005-09-27 13:00:00,1.55699,1.55712,1.55657,1.55668,3736200011.0
2005-09-27 13:15:00,1.55667,1.55722,1.55654,1.55698,4416800021.0
2005-09-27 13:30:00,1.55693,1.55712,1.55664,1.55707,3845399993.0
2005-09-27 13:45:00,1.557,1.55723,1.55667,1.55714,3831599992.0
2005-09-27 14:00:00,1.55718,1.55773,1.55694,1.55749,4062600005.0
2005-09-27 14:15:00,1.55755,1.55802,1.55743,1.55774,3807399999.0
2005-09-27 14:30:00,1.55776,1.55803,1.55742,1.55793,4257099996.0
2005-09-27 14:45:00,1.55793,1.55827,1.55773,1.55821,3745300010.0
2005-09-27 15:00:00,1.55827,1.55854,1.55787,1.55803,3509800004.0
2005-09-27 15:15:00,1.55801,1.5582,1.55772,1.55799,3293900005.0
2005-09-27 15:30:00,1.55792,1.55835,1.55774,1.55817,3684000025.0
2005-09-27 15:45:00,1.55813,1.55834,1.55781,1.55798,4654600019.0
2005-09-27 16:00:00,1.55793,1.55805,1.55722,1.55757,4913500000.0
2005-09-27 16:15:00,1.55719,1.55762,1.55707,1.55712,4705099998.0
2005-09-27 16:30:00,1.55671,1.55732,1.55664,1.5572,4384800001.0
2005-09-27 16:45:00,1.55716,1.55755,1.55689,1.5573,3803800006.0
2005-09-27 17:00:00,1.55709,1.55735,1.55683,1.55697,4462800024.0
2005-09-27 17:15:00,1.55699,1.55721,1.55676,1.55703,4201100020.0
2005-09-27 17:30:00,1.55693,1.55737,1.55677,1.55733,3887600019.0
2005-09-27 17:45:00,1.55728,1.55743,1.55698,1.55707,3148100021.0
2005-09-27 18:00:00,1.55712,1.55728,1.55657,1.5572,21035600051.0
2005-09-27 18:15:00,1.55712,1.5577,1.55699,1.5574,16133499996.0
2005-09-27 18:30:00,1.5572,1.5576,1.55665,1.55693,20732700018.0
2005-09-27 18:45:00,1.55694,1.55717,1.55672,1.5569,14903000019.0
2005-09-27 19:00:00,1.55686,1.5572,1.55681,1.55698,13410299998.0
2005-09-27 19:15:00,1.55702,1.55735,1.55668,1.55682,12704300022.0
2005-09-27 19:30:00,1.557,1.55717,1.5564,1.55678,13408700035.0
2005-09-27 19:45:00,1.55668,1.55706,1.55642,1.55659,10962200025.0
2005-09-27 20:00:00,1.55674,1.55674,1.5563,1.55633,8688700025.0
2005-09-27 20:15:00,1.55628,1.55647,1.55604,1.55623,12635099988.0
2005-09-27 20:30:00,1.5564,1.5566,1.55596,1.55633,10059800036.0
2005-09-27 20:45:00,1.55617,1.5566,1.55607,1.5566,13730000014.0
2005-09-27 21:00:00,1.5564,1.5566,1.5561,1.55628,12721600077.0
2005-09-27 21:15:00,1.55628,1.55635,1.55572,1.55602,11570900015.0
2005-09-27 21:30:00,1.55598,1.55663,1.55583,1.5563,10509300026.0
2005-09-27 21:45:00,1.55617,1.55687,1.55609,1.5566,11399800009.0
2005-09-27 22:00:00,1.55659,1.55673,1.55633,1.55656,6585499998.0
2005-09-27 22:15:00,1.55649,1.55679,1.55623,1.5566,6628000036.0
2005-09-27 22:30:00,1.55639,1.5568,1.55605,1.55639,8522000013.0
2005-09-27 22:45:00,1.55635,1.55689,1.5561,1.5564,5047200012.0
2005-09-27 23:00:00,1.55663,1.55685,1.5559,1.55621,4971800023.0
2005-09-27 23:15:00,1.55609,1.55681,1.5556,1.55611,3732100015.0
2005-09-27 23:30:00,1.55625,1.5569,1.556,1.55645,3696900004.0
2005-09-27 23:45:00,1.5565,1.55681,1.55586,1.55645,2757599996.0
2005-09-28 00:00:00,1.55645,1.55689,1.5562,1.55651,2899600010.0
2005-09-28 00:15:00,1.5565,1.55685,1.55602,1.55632,4321800016.0
2005-09-28 00:30:00,1.55642,1.55706,1.55628,1.55688,3847600022.0
2005-09-28 00:45:00,1.55657,1.55721,1.55639,1.55661,3818499989.0
2005-09-28 01:00:00,1.55712,1.55734,1.55624,1.55662,4070499993.0
2005-09-28 01:15:00,1.55661,1.55673,1.55612,1.55645,3617300004.0
2005-09-28 01:30:00,1.55685,1.55686,1.5562,1.5566,3529300003.0
2005-09-28 01:45:00,1.55654,1.55699,1.5561,1.55622,3798500003.0
2005-09-28 02:00:00,1.55626,1.5568,1.55607,1.55625,5163299996.0
2005-09-28 02:15:00,1.55632,1.55657,1.55608,1.55644,3926200008.0
2005-09-28 02:30:00,1.5564,1.55691,1.55589,1.55636,4104400012.0
2005-09-28 02:45:00,1.55639,1.55679,1.55602,1.55661,4389300009.0
2005-09-28 03:00:00,1.55654,1.55693,1.55618,1.55668,3758200006.0
2005-09-28 03:15:00,1.55668,1.55707,1.55629,1.55667,4301100005.0
2005-09-28 03:30:00,1.55655,1.55672,1.55619,1.55645,4097800026.0
2005-09-28 03:45:00,1.55645,1.55667,1.55601,1.55623,4148699992.0
2005-09-28 04:00:00,1.55628,1.55642,1.55575,1.55623,3934600023.0
2005-09-28 04:15:00,1.55621,1.55652,1.55563,1.55597,4054100001.0
2005-09-28 04:30:00,1.55588,1.5564,1.55588,1.55632,3858500019.0
2005-09-28 04:45:00,1.55604,1.55662,1.55596,1.55611,3566999995.0
2005-09-28 05:00:00,1.55614,1.55645,1.55591,1.5562,3044100004.0
2005-09-28 05:15:00,1.55615,1.55656,1.55579,1.55621,3473299982.0
2005-09-28 05:30:00,1.5562,1.55652,1.55575,1.55583,3386900003.0
2005-09-28 05:45:00,1.55603,1.55645,1.55582,1.55588,4150700011.0
2005-09-28 06:00:00,1.55598,1.55631,1.55563,1.55595,4131699993.0
2005-09-28 06:15:00,1.55595,1.55656,1.55556,1.55602,4327500009.0
2005-09-28 06:30:00,1.55614,1.55632,1.55586,1.55616,3273900003.0
2005-09-28 06:45:00,1.55621,1.55636,1.55573,1.55594,3883500001.0
2005-09-28 07:00:00,1.55591,1.5566,1.55548,1.55616,4069800012.0
2005-09-28 07:15:00,1.55622,1.5566,1.55583,1.55601,4543700026.0
2005-09-28 07:30:00,1.55615,1.55633,1.55564,1.55593,3478300012.0
2005-09-28 07:45:00,1.55598,1.55615,1.55564,1.55579,3621600018.0
2005-09-28 08:00:00,1.55593,1.55608,1.55524,1.5555,4187799993.0
2005-09-28 08:15:00,1.55558,1.5562,1.55543,1.55564,2997100012.0
2005-09-28 08:30:00,1.55562,1.55575,1.55494,1.5551,3368700028.0
2005-09-28 08:45:00,1.55516,1.55542,1.55489,1.55523,3392700013.0
2005-09-28 09:00:00,1.55536,1.55571,1.55501,1.5552,3989700021.0
2005-09-28 09:15:00,1.55532,1.55541,1.55499,1.5552,3898900008.0
2005-09-28 09:30:00,1.55535,1.55543,1.55503,1.55505,2811300019.0
2005-09-28 09:45:00,1.55521,1.55582,1.555,1.55577,3408499993.0
2005-09-28 10:00:00,1.5557,1.55582,1.55514,1.5553,4660200004.0
2005-09-28 10:15:00,1.5552,1.55563,1.55489,1.55541,4116199985.0
2005-09-28 10:30:00,1.55548,1.55653,1.55517,1.55653,4385600007.0
2005-09-28 10:45:00,1.5566,1.55669,1.55581,1.55632,4348700020.0
2005-09-28 11:00:00,1.55632,1.55645,1.55597,1.55629,3251000011.0
2005-09-28 11:15:00,1.55632,1.55684,1.55622,1.55624,4536999999.0
2005-09-28 11:30:00,1.55598,1.55618,1.55414,1.55439,5067600020.0
2005-09-28 11:45:00,1.55453,1.55506,1.55418,1.55433,4699699999.0
2005-09-28 12:00:00,1.55426,1.55473,1.55402,1.5545,4657300004.0
2005-09-28 12:15:00,1.55463,1.55497,1.55441,1.55473,4360699984.0
2005-09-28 12:30:00,1.55493,1.55571,1.55485,1.55544,3306800002.0
2005-09-28 12:45:00,1.55542,1.55557,1.55491,1.55508,3965500004.0
2005-09-28 13:00:00,1.5551,1.55539,1.55491,1.55508,3692999998.0
2005-09-28 13:15:00,1.55509,1.55538,1.55478,1.55496,3914700018.0
2005-09-28 13:30:00,1.55499,1.5553,1.55455,1.55478,3852200000.0
2005-09-28 13:45:00,1.55471,1.55552,1.55463,1.55543,4186600016.0
2005-09-28 14:00:00,1.55554,1.55561,1.55494,1.55522,4103200006.0
2005-09-28 14:15:00,1.5554,1.5557,1.55516,1.55551,4575099990.0
2005-09-28 14:30:00,1.5556,1.5562,1.55515,1.55581,4246499996.0
2005-09-28 14:45:00,1.556,1.55627,1.5557,1.55598,3421800015.0
2005-09-28 15:00:00,1.55608,1.55634,1.55572,1.55616,3316299996.0
2005-09-28 15:15:00,1.55606,1.55631,1.55572,1.55602,3720100006.0
2005-09-28 15:30:00,1.55615,1.55652,1.55593,1.55619,4206700019.0
2005-09-28 15:45:00,1.55626,1.55662,1.55595,1.55616,4163700017.0
2005-09-28 16:00:00,1.55602,1.55651,1.55582,1.55643,4205700018.0
2005-09-28 16:15:00,1.55595,1.55655,1.55595,1.55644,3812599998.0
2005-09-28 16:30:00,1.5565,1.55693,1.55595,1.5565,5218600014.0
2005-09-28 16:45:00,1.55645,1.5568,1.55591,1.55648,4195300016.0
2005-09-28 17:00:00,1.55649,1.55698,1.55632,1.55681,4689500018.0
2005-09-28 17:15:00,1.55683,1.55699,1.5566,1.55695,3530800004.0
2005-09-28 17:30:00,1.55684,1.55709,1.55653,1.55698,4249300018.0
2005-09-28 17:45:00,1.55698,1.55716,1.55646,1.55698,4077000010.0
2005-09-28 18:00:00,1.55708,1.5572,1.55625,1.5566,23189200123.0
2005-09-28 18:15:00,1.55662,1.55668,1.55595,1.5562,19048800001.0
2005-09-28 18:30:00,1.55627,1.5564,1.55575,1.55615,19455499992.0
2005-09-28 18:45:00,1.55613,1.55641,1.55594,1.5562,14776900010.0
2005-09-28 19:00:00,1.5561,1.55654,1.55607,1.5564,13286400013.0
2005-09-28 19:15:00,1.55645,1.55678,1.55612,1.55651,13224900031.0
2005-09-28 19:30:00,1.55646,1.5569,1.55596,1.5564,11908300014.0
2005-09-28 19:45:00,1.55626,1.55658,1.5559,1.55635,11195900033.0
2005-09-28 20:00:00,1.55636,1.55661,1.5561,1.5563,8123800020.0
2005-09-28 20:15:00,1.5563,1.55661,1.55583,1.55583,11052100039.0
2005-09-28 20:30:00,1.55617,1.55617,1.55543,1.55599,9814900021.0
2005-09-28 20:45:00,1.55588,1.55618,1.55569,1.5558,16902300034.0
2005-09-28 21:00:00,1.556,1.55641,1.55561,1.55603,13060800039.0
2005-09-28 21:15:00,1.55605,1.55652,1.55542,1.5559,15060800005.0
2005-09-28 21:30:00,1.55579,1.55626,1.55555,1.55588,11461500021.0
2005-09-28 21:45:00,1.55617,1.55645,1.55549,1.556,10936900030.0
2005-09-28 22:00:00,1.55595,1.55621,1.55537,1.55552,7125500013.0
2005-09-28 22:15:00,1.55533,1.55576,1.55506,1.55553,6895500041.0
2005-09-28 22:30:00,1.55554,1.55574,1.55504,1.55535,7915700022.0
2005-09-28 22:45:00,1.55522,1.55559,1.55488,1.5552,4844799999.0
2005-09-28 23:00:00,1.55515,1.55595,1.55497,1.55521,3684600010.0
2005-09-28 23:15:00,1.55553,1.55575,1.55492,1.55525,5046200031.0
2005-09-28 23:30:00,1.55525,1.55574,1.55479,1.55515,4841000025.0
2005-09-28 23:45:00,1.55512,1.55558,1.55476,1.55528,3936300004.0
2005-09-29 00:00:00,1.55521,1.55587,1.55485,1.55539,3911099994.0
2005-09-29 00:15:00,1.55516,1.55581,1.55486,1.55514,3627699991.0
2005-09-29 00:30:00,1.55523,1.55575,1.55491,1.55511,2997600003.0
2005-09-29 00:45:00,1.55512,1.55598,1.55493,1.55514,4000400019.0
2005-09-29 01:00:00,1.55507,1.55542,1.55484,1.55515,4039300014.0
2005-09-29 01:15:00,1.55516,1.55577,1.55474,1.55515,4126200007.0
2005-09-29 01:30:00,1.5552,1.55545,1.55483,1.55483,3777300005.0
2005-09-29 01:45:00,1.5552,1.55534,1.55474,1.55521,3205399994.0
2005-09-29 02:00:00,1.5553,1.55538,1.55485,1.555,4069699998.0
2005-09-29 02:15:00,1.555,1.55541,1.55452,1.55489,3678100015.0
2005-09-29 02:30:00,1.55453,1.55531,1.55439,1.55518,3682000014.0
2005-09-29 02:45:00,1.55506,1.55557,1.55484,1.55527,4383299997.0
2005-09-29 03:00:00,1.5554,1.55561,1.55506,1.55528,3276499997.0
2005-09-29 03:15:00,1.55518,1.55544,1.55493,1.55537,2812400011.0
2005-09-29 03:30:00,1.55516,1.55532,1.55485,1.55522,3597200006.0
2005-09-29 03:45:00,1.55493,1.55547,1.5546,1.55515,3379900005.0
2005-09-29 04:00:00,1.55523,1.5555,1.55492,1.5552,3453599994.0
2005-09-29 04:15:00,1.55529,1.55558,1.55497,1.55497,4609500004.0
2005-09-29 04:30:00,1.5551,1.55558,1.55492,1.55526,4346600005.0
2005-09-29 04:45:00,1.55516,1.55535,1.55475,1.5552,3852599994.0
2005-09-29 05:00:00,1.55518,1.55564,1.55482,1.5553,4648200018.0
2005-09-29 05:15:00,1.55527,1.55559,1.55496,1.55529,3736900002.0
2005-09-29 05:30:00,1.55519,1.55591,1.55519,1.55561,3648400011.0
2005-09-29 05:45:00,1.5556,1.55572,1.55528,1.55538,4796300014.0
2005-09-29 06:00:00,1.55552,1.55566,1.55524,1.55539,4590400003.0
2005-09-29 06:15:00,1.55547,1.55595,1.55531,1.55568,4725399980.0
2005-09-29 06:30:00,1.55557,1.55589,1.5554,1.55544,3949099997.0
2005-09-29 06:45:00,1.55557,1.55605,1.55536,1.55563,3897100024.0
2005-09-29 07:00:00,1.55561,1.55596,1.55516,1.55585,3807599996.0
2005-09-29 07:15:00,1.55585,1.55624,1.55561,1.55609,4225300022.0
2005-09-29 07:30:00,1.55607,1.55644,1.55572,1.55613,4447199994.0
2005-09-29 07:45:00,1.55611,1.5562,1.55555,1.55587,4310600004.0
2005-09-29 08:00:00,1.55581,1.55585,1.55512,1.55553,4128000000.0
2005-09-29 08:15:00,1.55559,1.5562,1.55546,1.55591,3584700005.0
2005-09-29 08:30:00,1.55614,1.55624,1.55586,1.55619,2627400008.0
2005-09-29 08:45:00,1.55623,1.55666,1.55582,1.55653,4173899994.0
2005-09-29 09:00:00,1.55645,1.55681,1.55619,1.55671,3558600005.0
2005-09-29 09:15:00,1.55666,1.55712,1.5565,1.55669,3079200003.0
2005-09-29 09:30:00,1.5568,1.55817,1.55659,1.55795,2868000007.0
2005-09-29 09:45:00,1.55803,1.55832,1.55772,1.55796,4459800001.0
2005-09-29 10:00:00,1.55784,1.55815,1.55749,1.55815,4722900003.0
2005-09-29 10:15:00,1.55804,1.5585,1.5578,1.55807,4051299988.0
2005-09-29 10:30:00,1.55797,1.55832,1.55776,1.5582,3842800020.0
2005-09-29 10:45:00,1.55823,1.55841,1.55784,1.55825,4514600011.0
2005-09-29 11:00:00,1.5584,1.5585,1.5578,1.55816,3330100005.0
2005-09-29 11:15:00,1.55812,1.55849,1.55776,1.55821,4411900005.0
2005-09-29 11:30:00,1.55824,1.55855,1.55809,1.5583,5174400011.0
2005-09-29 11:45:00,1.5584,1.55883,1.55715,1.55868,4675200012.0
2005-09-29 12:00:00,1.55861,1.55872,1.55833,1.55833,3941500000.0
2005-09-29 12:15:00,1.55847,1.55855,1.55794,1.55797,3740100022.0
2005-09-29 12:30:00,1.558,1.55822,1.55759,1.55793,3483700008.0
2005-09-29 12:45:00,1.55802,1.55827,1.55762,1.55791,4472600009.0
2005-09-29 13:00:00,1.55782,1.55825,1.5577,1.55773,3521100019.0
2005-09-29 13:15:00,1.55789,1.55817,1.55775,1.55802,4408600013.0
2005-09-29 13:30:00,1.5579,1.55811,1.55768,1.55778,4051799993.0
2005-09-29 13:45:00,1.55789,1.55822,1.55744,1.5577,4130700021.0
2005-09-29 14:00:00,1.55766,1.55786,1.55722,1.55757,4609900021.0
2005-09-29 14:15:00,1.55767,1.55779,1.55735,1.55763,4831800006.0
2005-09-29 14:30:00,1.55765,1.55787,1.5573,1.55769,4414499986.0
2005-09-29 14:45:00,1.55788,1.55788,1.55734,1.55756,3142099983.0
2005-09-29 15:00:00,1.55766,1.55782,1.55725,1.55754,4171800019.0
2005-09-29 15:15:00,1.55758,1.55771,1.55726,1.55726,4384700008.0
2005-09-29 15:30:00,1.55738,1.55766,1.55722,1.55755,3336200013.0
2005-09-29 15:45:00,1.55754,1.55764,1.55723,1.55739,4180900024.0
2005-09-29 16:00:00,1.5573,1.55753,1.5568,1.55721,4099300013.0
2005-09-29 16:15:00,1.55705,1.5576,1.55685,1.55755,4741000031.0
2005-09-29 16:30:00,1.55717,1.55807,1.55717,1.55798,4143500010.0
2005-09-29 16:45:00,1.55798,1.55855,1.55775,1.5579,4312999995.0
2005-09-29 17:00:00,1.55778,1.55835,1.55764,1.55768,4047300014.0
2005-09-29 17:15:00,1.55773,1.55788,1.55715,1.5577,3591099997.0
2005-09-29 17:30:00,1.55755,1.55788,1.55729,1.55769,4007000004.0
2005-09-29 17:45:00,1.55759,1.55832,1.55748,1.55801,4121000007.0
2005-09-29 18:00:00,1.55804,1.5585,1.5578,1.55795,20109900101.0
2005-09-29 18:15:00,1.55781,1.55813,1.55746,1.55773,17612899976.0
2005-09-29 18:30:00,1.55774,1.55795,1.55699,1.55703,20315300075.0
2005-09-29 18:45:00,1.55717,1.55749,1.55672,1.55726,14223500014.0
2005-09-29 19:00:00,1.55728,1.5578,1.55687,1.55707,13345400003.0
2005-09-29 19:15:00,1.5571,1.55742,1.55676,1.55676,13303200024.0
2005-09-29 19:30:00,1.55705,1.55707,1.55631,1.55654,13421700049.0
2005-09-29 19:45:00,1.55651,1.55676,1.55616,1.55637,11140100034.0
2005-09-29 20:00:00,1.55659,1.55679,1.55621,1.55636,8627400008.0
2005-09-29 20:15:00,1.55649,1.5567,1.55635,1.55653,11502700005.0
2005-09-29 20:30:00,1.55646,1.55687,1.55621,1.5565,12897600025.0
2005-09-29 20:45:00,1.55655,1.557,1.5563,1.5568,15668900035.0
2005-09-29 21:00:00,1.5568,1.55718,1.55634,1.55675,11961200051.0
2005-09-29 21:15:00,1.55678,1.55695,1.5562,1.55648,14753900046.0
2005-09-29 21:30:00,1.55676,1.55697,1.55628,1.5567,11024900019.0
2005-09-29 21:45:00,1.55654,1.55704,1.55619,1.55625,11295200005.0
2005-09-29 22:00:00,1.55652,1.55707,1.55637,1.5566,6926400032.0
2005-09-29 22:15:00,1.55665,1.55694,1.55642,1.55677,6706100009.0
2005-09-29 22:30:00,1.55673,1.55699,1.55622,1.55667,8185900008.0
2005-09-29 22:45:00,1.55665,1.55691,1.55611,1.55611,5660400010.0
2005-09-29 23:00:00,1.5565,1.55718,1.55635,1.5567,5246300017.0
2005-09-29 23:15:00,1.55668,1.55711,1.55625,1.55682,4904000002.0
2005-09-29 23:30:00,1.55662,1.55711,1.5561,1.55648,4257500006.0
2005-09-29 23:45:00,1.55682,1.55728,1.55624,1.55674,3695400000.0
2005-09-30 00:00:00,1.55705,1.55716,1.55627,1.5565,3978099997.0
2005-09-30 00:15:00,1.55646,1.55665,1.55624,1.5564,3281800010.0
2005-09-30 00:30:00,1.55657,1.55717,1.55636,1.55662,3266100009.0
2005-09-30 00:45:00,1.55644,1.55669,1.55621,1.55665,4402700035.0
2005-09-30 01:00:00,1.55675,1.55688,1.55617,1.55673,3757699996.0
2005-09-30 01:15:00,1.55672,1.55704,1.55628,1.55652,3984800000.0
2005-09-30 01:30:00,1.55654,1.55727,1.55624,1.55666,3420200003.0
2005-09-30 01:45:00,1.5566,1.55713,1.5564,1.55667,3357699993.0
2005-09-30 02:00:00,1.55667,1.55715,1.5564,1.55692,4161800007.0
2005-09-30 02:15:00,1.55688,1.55703,1.55642,1.55687,3515700008.0
2005-09-30 02:30:00,1.55662,1.55708,1.55632,1.55651,3306100013.0
2005-09-30 02:45:00,1.55654,1.55699,1.55627,1.55659,3150799996.0
2005-09-30 03:00:00,1.5564,1.55695,1.55635,1.55663,3242500003.0
2005-09-30 03:15:00,1.55655,1.55693,1.55625,1.55652,3850200016.0
2005-09-30 03:30:00,1.55653,1.55685,1.55632,1.55678,4299899986.0
2005-09-30 03:45:00,1.55663,1.55689,1.55621,1.55664,3481700018.0
2005-09-30 04:00:00,1.55679,1.5571,1.55634,1.55667,4030500015.0
2005-09-30 04:15:00,1.55639,1.55712,1.55634,1.55675,4257600010.0
2005-09-30 04:30:00,1.55654,1.55697,1.55654,1.55672,3143500004.0
2005-09-30 04:45:00,1.55664,1.55718,1.55647,1.55691,4184899996.0
2005-09-30 05:00:00,1.55688,1.5573,1.55653,1.55705,3262400000.0
2005-09-30 05:15:00,1.55718,1.5573,1.55625,1.55685,4057800003.0
2005-09-30 05:30:00,1.55684,1.55732,1.55633,1.55665,3920300001.0
2005-09-30 05:45:00,1.55662,1.557,1.55639,1.5565,4221100004.0
2005-09-30 06:00:00,1.55655,1.55734,1.55645,1.55699,4826200010.0
2005-09-30 06:15:00,1.55675,1.55724,1.55645,1.55658,4569800002.0
2005-09-30 06:30:00,1.55664,1.55729,1.55657,1.55689,2647699997.0
2005-09-30 06:45:00,1.55681,1.55702,1.55652,1.55683,4013600007.0
2005-09-30 07:00:00,1.55667,1.55718,1.55656,1.55683,3050899999.0
2005-09-30 07:15:00,1.5569,1.55729,1.55638,1.55684,3940800015.0
2005-09-30 07:30:00,1.55673,1.55707,1.5564,1.5567,3547500026.0
2005-09-30 07:45:00,1.55678,1.55714,1.55643,1.55654,3487099998.0
2005-09-30 08:00:00,1.55651,1.55675,1.55627,1.55662,3723600003.0
2005-09-30 08:15:00,1.55667,1.55694,1.55611,1.55694,3883300015.0
2005-09-30 08:30:00,1.55694,1.55703,1.55651,1.55693,2979599997.0
2005-09-30 08:45:00,1.55693,1.55752,1.55653,1.55717,3553600021.0
2005-09-30 09:00:00,1.55729,1.55782,1.55718,1.55731,3455499993.0
2005-09-30 09:15:00,1.55742,1.55763,1.5572,1.55735,3423500009.0
2005-09-30 09:30:00,1.55737,1.55737,1.55585,1.55602,3311800008.0
2005-09-30 09:45:00,1.55606,1.55623,1.55484,1.55489,3227499990.0
2005-09-30 10:00:00,1.55485,1.55563,1.55479,1.55524,4955000006.0
2005-09-30 10:15:00,1.55528,1.55565,1.55519,1.55538,3627999991.0
2005-09-30 10:30:00,1.55538,1.55556,1.55503,1.55538,3891300008.0
2005-09-30 10:45:00,1.55549,1.55582,1.55514,1.55514,3404499996.0
2005-09-30 11:00:00,1.55517,1.55553,1.55476,1.55539,3439299995.0
2005-09-30 11:15:00,1.55529,1.55555,1.55515,1.55526,4199300023.0
2005-09-30 11:30:00,1.5554,1.55583,1.55521,1.55542,4695200003.0
2005-09-30 11:45:00,1.55535,1.55558,1.55522,1.5555,4490200009.0
2005-09-30 12:00:00,1.55553,1.55574,1.55495,1.55555,4509000009.0
2005-09-30 12:15:00,1.55564,1.55573,1.55526,1.55545,4032199999.0
2005-09-30 12:30:00,1.5556,1.55586,1.55526,1.55555,3942400013.0
2005-09-30 12:45:00,1.55551,1.5557,1.55476,1.55476,4362600014.0
2005-09-30 13:00:00,1.55487,1.55566,1.55474,1.55565,3444600006.0
2005-09-30 13:15:00,1.55556,1.55626,1.55546,1.55623,4371499993.0
2005-09-30 13:30:00,1.55619,1.55645,1.55598,1.55632,3628500005.0
2005-09-30 13:45:00,1.55627,1.55642,1.55594,1.55623,3693199992.0
2005-09-30 14:00:00,1.55625,1.55628,1.5557,1.55574,4039000001.0
2005-09-30 14:15:00,1.55575,1.55629,1.55563,1.55619,4706800013.0
2005-09-30 14:30:00,1.55631,1.55649,1.55588,1.55645,4546800007.0
2005-09-30 14:45:00,1.55645,1.5571,1.55626,1.55681,4267999994.0
2005-09-30 15:00:00,1.55677,1.5569,1.55612,1.55639,4614900013.0
2005-09-30 15:15:00,1.5565,1.55675,1.55626,1.55641,4042200009.0
2005-09-30 15:30:00,1.55655,1.55667,1.55602,1.55631,3151700003.0
2005-09-30 15:45:00,1.55623,1.55642,1.55545,1.55557,3685499996.0
2005-09-30 16:00:00,1.55553,1.55553,1.5545,1.55476,4083600006.0
2005-09-30 16:15:00,1.55431,1.55514,1.55406,1.55422,5183099992.0
2005-09-30 16:30:00,1.55413,1.55441,1.55295,1.55315,4187399997.0
2005-09-30 16:45:00,1.55299,1.55417,1.55286,1.55417,4398400002.0
2005-09-30 17:00:00,1.55405,1.5545,1.554,1.55438,4648900003.0
2005-09-30 17:15:00,1.55425,1.5545,1.55287,1.5531,4369600006.0
2005-09-30 17:30:00,1.55299,1.55395,1.55296,1.55378,4186899995.0
2005-09-30 17:45:00,1.55378,1.55457,1.55354,1.55399,4181600016.0
2005-09-30 18:00:00,1.55414,1.5547,1.55406,1.5545,21154100018.0
2005-09-30 18:15:00,1.5543,1.55454,1.55399,1.55448,18288000010.0
2005-09-30 18:30:00,1.55442,1.55459,1.5541,1.55435,18972200004.0
2005-09-30 18:45:00,1.55437,1.55467,1.5541,1.55458,14208900022.0
2005-09-30 19:00:00,1.55449,1.55508,1.55448,1.55502,13275800020.0
2005-09-30 19:15:00,1.55505,1.55615,1.55484,1.55583,13284100018.0
2005-09-30 19:30:00,1.556,1.55621,1.55543,1.55561,12727800043.0
2005-09-30 19:45:00,1.55549,1.5559,1.5554,1.55556,10896100018.0
2005-09-30 20:00:00,1.55569,1.55632,1.55545,1.55568,8981400028.0
2005-09-30 20:15:00,1.5558,1.55598,1.55551,1.55567,11816000007.0
2005-09-30 20:30:00,1.5558,1.55614,1.5554,1.55577,12201100029.0
2005-09-30 20:45:00,1.55579,1.5562,1.55566,1.5558,16610399998.0
2005-09-30 21:00:00,1.5558,1.556,1.55527,1.55547,13598400017.0
2005-09-30 21:15:00,1.55543,1.55581,1.55508,1.55562,14442500020.0
2005-09-30 21:30:00,1.55542,1.55574,1.55528,1.55549,10168700007.0
2005-09-30 21:45:00,1.55541,1.55581,1.55537,1.55562,11269800017.0
2005-09-30 22:00:00,1.55555,1.55576,1.55528,1.55549,7067500009.0
2005-09-30 22:15:00,1.55545,1.55617,1.5554,1.55617,6313600026.0
2005-09-30 22:30:00,1.55593,1.55617,1.55542,1.55578,8315800006.0
2005-09-30 22:45:00,1.55589,1.55589,1.5553,1.5553,4785300021.0
2005-10-02 23:00:00,1.55732,1.55732,1.55398,1.5542,6837000034.0
2005-10-02 23:15:00,1.55425,1.55452,1.55358,1.55407,6430900014.0
2005-10-02 23:30:00,1.55415,1.55471,1.5536,1.55383,6815200018.0
2005-10-02 23:45:00,1.554,1.55467,1.55372,1.55415,5588600010.0
2005-10-03 00:00:00,1.55409,1.55456,1.55384,1.55419,5774400007.0
2005-10-03 00:15:00,1.55425,1.55573,1.55397,1.55435,5588300008.0
2005-10-03 00:30:00,1.5542,1.55479,1.55415,1.5544,5565700012.0
2005-10-03 00:45:00,1.55465,1.55496,1.55409,1.55439,7129700006.0
2005-10-03 01:00:00,1.55444,1.55518,1.55405,1.5545,7220100021.0
2005-10-03 01:15:00,1.55429,1.5551,1.55403,1.55464,6616000003.0
2005-10-03 01:30:00,1.55466,1.55493,1.55423,1.55461,6599600004.0
2005-10-03 01:45:00,1.55445,1.55484,1.55416,1.55431,6456800006.0
2005-10-03 02:00:00,1.55455,1.55485,1.55411,1.55472,3933599989.0
2005-10-03 02:15:00,1.5544,1.55516,1.55418,1.55492,4435100009.0
2005-10-03 02:30:00,1.55459,1.55524,1.55459,1.55495,4510600008.0
2005-10-03 02:45:00,1.55477,1.55525,1.55471,1.55502,3944599987.0
2005-10-03 03:00:00,1.55498,1.55527,1.55393,1.55403,4831800009.0
2005-10-03 03:15:00,1.55408,1.55471,1.55385,1.55441,4206200019.0
2005-10-03 03:30:00,1.55416,1.55496,1.55392,1.55473,3820200011.0
2005-10-03 03:45:00,1.55476,1.55491,1.5543,1.55453,3104100013.0
2005-10-03 04:00:00,1.55455,1.5549,1.55437,1.55469,4193400011.0
2005-10-03 04:15:00,1.55475,1.55496,1.55435,1.55458,3578000017.0
2005-10-03 04:30:00,1.55469,1.55575,1.55453,1.55568,4444400013.0
2005-10-03 04:45:00,1.55558,1.5557,1.55517,1.55534,3771600009.0
2005-10-03 05:00:00,1.55514,1.55563,1.55479,1.55507,3737000007.0
2005-10-03 05:15:00,1.55489,1.55504,1.55449,1.55483,3132499999.0
2005-10-03 05:30:00,1.55427,1.55532,1.55427,1.55495,3430600006.0
2005-10-03 05:45:00,1.55491,1.55531,1.55469,1.5549,3929700005.0
2005-10-03 06:00:00,1.55493,1.55596,1.55474,1.55537,4302100027.0
2005-10-03 06:15:00,1.55543,1.55592,1.55472,1.55516,4353899994.0
2005-10-03 06:30:00,1.55513,1.55556,1.5546,1.55521,3663900002.0
2005-10-03 06:45:00,1.55525,1.55546,1.5549,1.55512,3508699988.0
2005-10-03 07:00:00,1.55508,1.55547,1.55473,1.55522,3715500008.0
2005-10-03 07:15:00,1.5553,1.5557,1.55508,1.55511,3831000012.0
2005-10-03 07:30:00,1.55514,1.55535,1.55446,1.55471,3310900008.0
2005-10-03 07:45:00,1.55457,1.55534,1.55452,1.55528,4076999989.0
2005-10-03 08:00:00,1.55518,1.55518,1.55463,1.55503,3431299999.0
2005-10-03 08:15:00,1.55501,1.5555,1.55474,1.55531,3913299996.0
2005-10-03 08:30:00,1.55536,1.55539,1.5548,1.55497,3307900009.0
2005-10-03 08:45:00,1.55501,1.55521,1.55435,1.55455,3152099999.0
2005-10-03 09:00:00,1.55446,1.55474,1.55396,1.55402,3453900011.0
2005-10-03 09:15:00,1.55403,1.55411,1.55343,1.55343,3757999995.0
2005-10-03 09:30:00,1.55333,1.55365,1.55318,1.55329,3761200018.0
2005-10-03 09:45:00,1.5535,1.55382,1.55318,1.55331,3779300017.0
2005-10-03 10:00:00,1.55326,1.55383,1.55305,1.55376,4376499998.0
2005-10-03 10:15:00,1.55366,1.55394,1.55343,1.55371,4261500002.0
2005-10-03 10:30:00,1.55372,1.55451,1.55365,1.5543,3814400000.0
2005-10-03 10:45:00,1.55423,1.55474,1.55414,1.55442,4362600012.0
2005-10-03 11:00:00,1.55453,1.55474,1.55424,1.55447,3757100026.0
2005-10-03 11:15:00,1.55436,1.55468,1.55427,1.55446,4613000016.0
2005-10-03 11:30:00,1.55446,1.55458,1.55415,1.55422,5162300020.0
2005-10-03 11:45:00,1.55425,1.55452,1.55395,1.55403,4567800009.0
2005-10-03 12:00:00,1.55412,1.55429,1.55288,1.55318,3983200006.0
2005-10-03 12:15:00,1.55323,1.55335,1.55235,1.55263,3774800006.0
2005-10-03 12:30:00,1.55267,1.55325,1.55246,1.55292,3437199996.0
2005-10-03 12:45:00,1.55284,1.55315,1.55241,1.55282,4051400004.0
2005-10-03 13:00:00,1.55272,1.5534,1.55269,1.55286,4315400024.0
2005-10-03 13:15:00,1.55283,1.55303,1.55236,1.55262,4423499992.0
2005-10-03 13:30:00,1.5526,1.5531,1.55236,1.5531,3492100007.0
2005-10-03 13:45:00,1.553,1.55351,1.55289,1.55336,3845500008.0
2005-10-03 14:00:00,1.55345,1.55383,1.55313,1.55348,4406900007.0
2005-10-03 14:15:00,1.55339,1.55389,1.5533,1.55385,4391199999.0
2005-10-03 14:30:00,1.55378,1.55387,1.55342,1.55352,4265700000.0
2005-10-03 14:45:00,1.55372,1.5539,1.55326,1.55338,3572700006.0
2005-10-03 15:00:00,1.55348,1.55356,1.55273,1.55287,3945600007.0
2005-10-03 15:15:00,1.55278,1.55286,1.55217,1.55241,3999400012.0
2005-10-03 15:30:00,1.55226,1.55268,1.55206,1.55243,3620900002.0
2005-10-03 15:45:00,1.5524,1.55271,1.55206,1.5526,4007000008.0
2005-10-03 16:00:00,1.55242,1.55272,1.55213,1.5525,4268400003.0
2005-10-03 16:15:00,1.55228,1.55259,1.55185,1.55245,4577100023.0
2005-10-03 16:30:00,1.55248,1.5527,1.55193,1.55234,3637499995.0
2005-10-03 16:45:00,1.55226,1.5528,1.5519,1.55198,3888600010.0
2005-10-03 17:00:00,1.55207,1.55235,1.55189,1.55202,3972700021.0
2005-10-03 17:15:00,1.55218,1.55223,1.55112,1.55124,4062400020.0
2005-10-03 17:30:00,1.55097,1.55122,1.55065,1.55097,3727000004.0
2005-10-03 17:45:00,1.55103,1.5513,1.5509,1.55117,3852200003.0
2005-10-03 18:00:00,1.55103,1.5512,1.55025,1.55075,19263400019.0
2005-10-03 18:15:00,1.55065,1.55192,1.55061,1.55172,21708600023.0
2005-10-03 18:30:00,1.55153,1.5518,1.55095,1.55115,20667700036.0
2005-10-03 18:45:00,1.55115,1.55155,1.55093,1.55133,14892600016.0
2005-10-03 19:00:00,1.55138,1.55181,1.55109,1.55135,13367900036.0
2005-10-03 19:15:00,1.55135,1.55175,1.55089,1.5513,11870000017.0
2005-10-03 19:30:00,1.55135,1.55157,1.55103,1.5513,12064100013.0
2005-10-03 19:45:00,1.5515,1.5518,1.55088,1.5514,10976200019.0
2005-10-03 20:00:00,1.5514,1.55179,1.55072,1.5509,8731100029.0
2005-10-03 20:15:00,1.5509,1.55177,1.55052,1.55067,10823100005.0
2005-10-03 20:30:00,1.55082,1.55125,1.55016,1.55085,11839500017.0
2005-10-03 20:45:00,1.5507,1.5512,1.55048,1.5509,18051300073.0
2005-10-03 21:00:00,1.5507,1.5515,1.5507,1.55127,10823400027.0
2005-10-03 21:15:00,1.55143,1.55201,1.55094,1.55146,11597000017.0
2005-10-03 21:30:00,1.55134,1.55167,1.55112,1.55116,9781600018.0
2005-10-03 21:45:00,1.55171,1.55171,1.55066,1.55135,11647299996.0
2005-10-03 22:00:00,1.551,1.55149,1.5508,1.55103,6876000016.0
2005-10-03 22:15:00,1.55095,1.55147,1.55073,1.55095,6775799996.0
2005-10-03 22:30:00,1.55082,1.5511,1.55056,1.5509,8137300022.0
2005-10-03 22:45:00,1.5509,1.55153,1.5506,1.5506,5233000025.0
2005-10-03 23:00:00,1.55032,1.55212,1.55032,1.5509,4926900006.0
2005-10-03 23:15:00,1.55094,1.55156,1.55056,1.55086,4908299985.0
2005-10-03 23:30:00,1.55105,1.55153,1.55065,1.55107,4754800007.0
2005-10-03 23:45:00,1.55131,1.55166,1.55078,1.55122,4137999999.0
2005-10-04 00:00:00,1.5511,1.55156,1.55083,1.55107,3585299998.0
2005-10-04 00:15:00,1.551,1.55168,1.55062,1.55102,3682800011.0
2005-10-04 00:30:00,1.55105,1.55161,1.55083,1.55124,4014900006.0
2005-10-04 00:45:00,1.55123,1.55168,1.55083,1.55106,3740100005.0
2005-10-04 01:00:00,1.55118,1.5519,1.55103,1.55165,3867200013.0
2005-10-04 01:15:00,1.55168,1.55212,1.55117,1.55134,4138900015.0
2005-10-04 01:30:00,1.55149,1.55212,1.55107,1.5513,4389500026.0
2005-10-04 01:45:00,1.5513,1.55181,1.55091,1.55126,3497300012.0
2005-10-04 02:00:00,1.55141,1.55201,1.55099,1.5517,3970400010.0
2005-10-04 02:15:00,1.55163,1.55215,1.55154,1.55194,4053500005.0
2005-10-04 02:30:00,1.55189,1.55212,1.55156,1.55181,4150500019.0
2005-10-04 02:45:00,1.55186,1.55225,1.55161,1.55202,4165900002.0
2005-10-04 03:00:00,1.55206,1.55235,1.55157,1.55228,3630900016.0
2005-10-04 03:15:00,1.55216,1.5526,1.55194,1.55221,2972600002.0
2005-10-04 03:30:00,1.55245,1.55302,1.55181,1.55217,3484699996.0
2005-10-04 03:45:00,1.55183,1.55259,1.55182,1.55243,4547100022.0
2005-10-04 04:00:00,1.55213,1.55272,1.55164,1.5521,3817300012.0
2005-10-04 04:15:00,1.55205,1.55275,1.55173,1.55212,4052400017.0
2005-10-04 04:30:00,1.55222,1.55253,1.5518,1.55215,3898900005.0
2005-10-04 04:45:00,1.55204,1.55239,1.55182,1.5522,3728300011.0
2005-10-04 05:00:00,1.55219,1.55236,1.55189,1.55202,4041600010.0
2005-10-04 05:15:00,1.55235,1.5526,1.55178,1.55231,3463400012.0
2005-10-04 05:30:00,1.5523,1.55286,1.55183,1.55211,3451700009.0
2005-10-04 05:45:00,1.55215,1.55255,1.55172,1.5521,4718800014.0
2005-10-04 06:00:00,1.5523,1.55239,1.55176,1.55188,4673300019.0
2005-10-04 06:15:00,1.55212,1.55237,1.55169,1.552,3858399993.0
2005-10-04 06:30:00,1.55221,1.55248,1.5517,1.55193,3763300008.0
2005-10-04 06:45:00,1.552,1.55239,1.55169,1.55184,4184500015.0
2005-10-04 07:00:00,1.55188,1.55246,1.5516,1.55226,3950999990.0
2005-10-04 07:15:00,1.552,1.55223,1.55179,1.55206,4218700016.0
2005-10-04 07:30:00,1.55198,1.55248,1.55198,1.55237,3247400009.0
2005-10-04 07:45:00,1.55214,1.55244,1.55189,1.5521,3738099986.0
2005-10-04 08:00:00,1.55186,1.55212,1.55162,1.5519,3336300009.0
2005-10-04 08:15:00,1.55187,1.55215,1.55172,1.55191,3222400006.0
2005-10-04 08:30:00,1.55177,1.55211,1.55146,1.55165,3299300001.0
2005-10-04 08:45:00,1.55164,1.55178,1.55129,1.55164,3613399987.0
2005-10-04 09:00:00,1.5515,1.55164,1.55104,1.55114,3591100013.0
2005-10-04 09:15:00,1.5511,1.55127,1.55087,1.55103,3248900019.0
2005-10-04 09:30:00,1.55119,1.55132,1.55072,1.55094,3701499986.0
2005-10-04 09:45:00,1.5509,1.55127,1.55075,1.55103,4250000030.0
2005-10-04 10:00:00,1.55104,1.55118,1.5507,1.55091,3826600018.0
2005-10-04 10:15:00,1.55087,1.55099,1.55029,1.55042,5056700009.0
2005-10-04 10:30:00,1.55048,1.55073,1.55011,1.55039,4221300033.0
2005-10-04 10:45:00,1.55048,1.55055,1.55013,1.55035,3630200010.0
2005-10-04 11:00:00,1.55037,1.5508,1.55022,1.5504,4242700011.0
2005-10-04 11:15:00,1.55029,1.55055,1.54999,1.55028,4617100004.0
2005-10-04 11:30:00,1.5503,1.55078,1.55011,1.55055,5192100010.0
2005-10-04 11:45:00,1.55055,1.55125,1.55054,1.55106,4595899981.0
2005-10-04 12:00:00,1.55118,1.55131,1.5507,1.55097,4143900003.0
2005-10-04 12:15:00,1.55103,1.55112,1.5505,1.55067,4093300001.0
2005-10-04 12:30:00,1.55076,1.55103,1.55046,1.55075,3478199995.0
2005-10-04 12:45:00,1.55052,1.5508,1.55029,1.55055,4393000016.0
2005-10-04 13:00:00,1.55068,1.55075,1.5502,1.55068,3692900013.0
2005-10-04 13:15:00,1.55056,1.55074,1.55029,1.55053,4327400011.0
2005-10-04 13:30:00,1.55063,1.55079,1.5504,1.55055,3895200012.0
2005-10-04 13:45:00,1.55046,1.55082,1.55031,1.55052,3644299990.0
2005-10-04 14:00:00,1.55065,1.55093,1.55004,1.55072,4352600003.0
2005-10-04 14:15:00,1.55072,1.55133,1.5507,1.55111,4543100000.0
2005-10-04 14:30:00,1.55119,1.55143,1.5509,1.55129,4634800016.0
2005-10-04 14:45:00,1.55139,1.55182,1.55107,1.55155,3508200006.0
2005-10-04 15:00:00,1.55177,1.55223,1.55174,1.55177,3608300007.0
2005-10-04 15:15:00,1.55188,1.55216,1.55141,1.55206,3741800009.0
2005-10-04 15:30:00,1.55189,1.55246,1.55185,1.55207,3272899995.0
2005-10-04 15:45:00,1.55207,1.55255,1.55197,1.5524,4087400013.0
2005-10-04 16:00:00,1.55245,1.55258,1.55204,1.55245,3674000016.0
2005-10-04 16:15:00,1.55216,1.55271,1.55216,1.55248,4085199986.0
2005-10-04 16:30:00,1.55212,1.55282,1.55212,1.55266,3212899996.0
2005-10-04 16:45:00,1.55255,1.55274,1.55212,1.55247,4091500006.0
2005-10-04 17:00:00,1.5524,1.55253,1.55204,1.55224,4424900019.0
2005-10-04 17:15:00,1.55238,1.55243,1.55189,1.55218,3843600007.0
2005-10-04 17:30:00,1.55192,1.55231,1.5516,1.55189,3633400000.0
2005-10-04 17:45:00,1.55153,1.55171,1.551,1.55136,3443899992.0
2005-10-04 18:00:00,1.55118,1.552,1.55118,1.55155,17774500015.0
2005-10-04 18:15:00,1.5515,1.55245,1.55142,1.5522,19723399976.0
2005-10-04 18:30:00,1.55224,1.5525,1.55191,1.55228,21347600035.0
2005-10-04 18:45:00,1.55209,1.5524,1.55176,1.55188,14248300034.0
2005-10-04 19:00:00,1.55186,1.55252,1.55154,1.55239,10997600016.0
2005-10-04 19:15:00,1.5524,1.55248,1.55184,1.55185,12443800023.0
2005-10-04 19:30:00,1.5524,1.5524,1.55168,1.55209,13315800060.0
2005-10-04 19:45:00,1.55219,1.55225,1.5518,1.55217,10365000019.0
2005-10-04 20:00:00,1.55222,1.55223,1.55188,1.55202,9258800012.0
2005-10-04 20:15:00,1.55201,1.55232,1.55188,1.55196,10714500006.0
2005-10-04 20:30:00,1.5521,1.55228,1.55181,1.55202,10121200017.0
2005-10-04 20:45:00,1.5519,1.55253,1.55167,1.5522,13180500025.0
2005-10-04 21:00:00,1.5521,1.55218,1.55177,1.55215,9444700004.0
2005-10-04 21:15:00,1.55207,1.55246,1.55172,1.55195,11385400034.0
2005-10-04 21:30:00,1.55201,1.55207,1.55158,1.55165,10764400029.0
2005-10-04 21:45:00,1.55154,1.55184,1.55109,1.55122,11178400020.0
2005-10-04 22:00:00,1.55112,1.55155,1.55088,1.5512,6829800019.0
2005-10-04 22:15:00,1.55115,1.55127,1.55083,1.55122,6748500008.0
2005-10-04 22:30:00,1.55099,1.55133,1.55078,1.55108,7854300021.0
2005-10-04 22:45:00,1.55108,1.55108,1.55042,1.55042,5515700008.0
2005-10-04 23:00:00,1.55081,1.55141,1.55041,1.55103,4374000004.0
2005-10-04 23:15:00,1.55086,1.55138,1.5506,1.5509,4890500020.0
2005-10-04 23:30:00,1.55073,1.55119,1.55052,1.55084,3612900004.0
2005-10-04 23:45:00,1.55085,1.55123,1.55052,1.55098,3148100005.0
2005-10-05 00:00:00,1.55105,1.55128,1.55062,1.55098,3474700016.0
2005-10-05 00:15:00,1.5509,1.55114,1.55068,1.5509,3405999992.0
2005-10-05 00:30:00,1.55108,1.55161,1.55074,1.55124,3654500020.0
2005-10-05 00:45:00,1.55118,1.55164,1.55091,1.55126,4034800005.0
2005-10-05 01:00:00,1.55135,1.55193,1.5509,1.55144,4637400013.0
2005-10-05 01:15:00,1.55147,1.55178,1.5509,1.5512,3923800010.0
2005-10-05 01:30:00,1.5514,1.55188,1.55096,1.55125,4374900004.0
2005-10-05 01:45:00,1.55145,1.5518,1.55096,1.55137,4069500013.0
2005-10-05 02:00:00,1.55137,1.55171,1.55105,1.55135,3883500003.0
2005-10-05 02:15:00,1.55136,1.55159,1.55102,1.55125,4229200003.0
2005-10-05 02:30:00,1.55122,1.55135,1.55073,1.55077,4067800013.0
2005-10-05 02:45:00,1.55065,1.5513,1.55048,1.55104,4000400021.0
2005-10-05 03:00:00,1.55093,1.5512,1.5508,1.55105,4174100015.0
2005-10-05 03:15:00,1.55099,1.55133,1.55083,1.55107,3880500015.0
2005-10-05 03:30:00,1.55065,1.55125,1.55057,1.55084,3515400010.0
2005-10-05 03:45:00,1.55084,1.55109,1.5505,1.55087,3762200000.0
2005-10-05 04:00:00,1.55091,1.55108,1.55034,1.5505,3615400009.0
2005-10-05 04:15:00,1.55029,1.55108,1.55017,1.55044,4151000020.0
2005-10-05 04:30:00,1.55033,1.55087,1.55007,1.55028,4034200006.0
2005-10-05 04:45:00,1.55025,1.55077,1.54992,1.55044,3800800010.0
2005-10-05 05:00:00,1.55061,1.5509,1.5499,1.55072,3245900010.0
2005-10-05 05:15:00,1.55068,1.55089,1.55012,1.55058,3964100023.0
2005-10-05 05:30:00,1.5505,1.55077,1.55013,1.55048,3236500009.0
2005-10-05 05:45:00,1.55052,1.55079,1.55014,1.55071,4744099996.0
2005-10-05 06:00:00,1.5506,1.55072,1.54988,1.55023,4546299996.0
2005-10-05 06:15:00,1.55017,1.55034,1.5496,1.55009,4103500005.0
2005-10-05 06:30:00,1.55009,1.55017,1.54968,1.54983,3722799983.0
2005-10-05 06:45:00,1.54986,1.5501,1.54941,1.54978,3325700014.0
2005-10-05 07:00:00,1.54997,1.55049,1.5496,1.5502,3975600001.0
2005-10-05 07:15:00,1.55007,1.55039,1.54918,1.55019,4236000016.0
2005-10-05 07:30:00,1.55018,1.55057,1.55003,1.55029,4119500011.0
2005-10-05 07:45:00,1.5503,1.5508,1.54997,1.5507,3962900021.0
2005-10-05 08:00:00,1.55061,1.55081,1.55015,1.55063,3548800008.0
2005-10-05 08:15:00,1.55075,1.55098,1.55048,1.55065,3739399999.0
2005-10-05 08:30:00,1.55064,1.55111,1.55051,1.55073,3511599991.0
2005-10-05 08:45:00,1.55083,1.55113,1.55045,1.55067,3523200007.0
2005-10-05 09:00:00,1.5507,1.55102,1.55055,1.5507,3379000002.0
2005-10-05 09:15:00,1.55056,1.55114,1.55043,1.55096,3261500009.0
2005-10-05 09:30:00,1.55105,1.55115,1.55064,1.55105,3448700006.0
2005-10-05 09:45:00,1.55095,1.55173,1.55082,1.55163,3507900005.0
2005-10-05 10:00:00,1.55141,1.55155,1.55101,1.55127,4454800025.0
2005-10-05 10:15:00,1.55115,1.55135,1.55075,1.55108,3285900002.0
2005-10-05 10:30:00,1.55118,1.55127,1.55057,1.5511,4160200002.0
2005-10-05 10:45:00,1.55112,1.55122,1.55082,1.5509,3624399999.0
2005-10-05 11:00:00,1.55114,1.55121,1.55063,1.55074,3586200008.0
2005-10-05 11:15:00,1.55062,1.5508,1.55012,1.55046,4015900020.0
2005-10-05 11:30:00,1.55057,1.55065,1.55009,1.5501,4472299998.0
2005-10-05 11:45:00,1.5502,1.55068,1.55005,1.55028,4452400007.0
2005-10-05 12:00:00,1.55028,1.55045,1.55006,1.55024,3514400007.0
2005-10-05 12:15:00,1.55028,1.55072,1.55,1.55052,4254800011.0
2005-10-05 12:30:00,1.55051,1.55098,1.55041,1.55079,3324700026.0
2005-10-05 12:45:00,1.5507,1.55076,1.55029,1.5507,4310699991.0
2005-10-05 13:00:00,1.55071,1.55082,1.55037,1.55049,3658000004.0
2005-10-05 13:15:00,1.5506,1.55068,1.55035,1.55063,3669999994.0
2005-10-05 13:30:00,1.55059,1.55063,1.55016,1.55047,3657499998.0
2005-10-05 13:45:00,1.55064,1.55077,1.55037,1.55074,4459800015.0
2005-10-05 14:00:00,1.55063,1.55074,1.55022,1.55028,4093999989.0
2005-10-05 14:15:00,1.55044,1.55081,1.55023,1.55072,3891200002.0
2005-10-05 14:30:00,1.55075,1.55093,1.55045,1.55062,4599899999.0
2005-10-05 14:45:00,1.55085,1.551,1.5505,1.55065,3458400015.0
2005-10-05 15:00:00,1.55082,1.55102,1.55049,1.55066,4306299985.0
2005-10-05 15:15:00,1.55072,1.55099,1.55018,1.55029,3905500003.0
2005-10-05 15:30:00,1.5504,1.5506,1.55017,1.55052,3267000006.0
2005-10-05 15:45:00,1.55048,1.55064,1.54933,1.54964,3663100012.0
2005-10-05 16:00:00,1.54981,1.54994,1.54916,1.54958,4401800004.0
2005-10-05 16:15:00,1.54927,1.54985,1.54893,1.54956,4318100003.0
2005-10-05 16:30:00,1.54919,1.54962,1.54886,1.54927,3667500010.0
2005-10-05 16:45:00,1.54937,1.54959,1.54894,1.54924,3841900022.0
2005-10-05 17:00:00,1.54908,1.54933,1.5486,1.5488,3987799999.0
2005-10-05 17:15:00,1.54878,1.54902,1.5485,1.54887,3853300015.0
2005-10-05 17:30:00,1.54874,1.54892,1.54778,1.54844,3908000012.0
2005-10-05 17:45:00,1.54829,1.54857,1.54817,1.54842,3963100014.0
2005-10-05 18:00:00,1.54854,1.5488,1.54835,1.5488,24551199950.0
2005-10-05 18:15:00,1.54855,1.549,1.54803,1.54833,20560500000.0
2005-10-05 18:30:00,1.54816,1.549,1.54796,1.54812,19205500067.0
2005-10-05 18:45:00,1.54851,1.54901,1.54821,1.5489,13723700018.0
2005-10-05 19:00:00,1.54877,1.54895,1.54819,1.5488,12683800030.0
2005-10-05 19:15:00,1.54862,1.54905,1.54811,1.54877,12708800028.0
2005-10-05 19:30:00,1.54897,1.54918,1.54833,1.5491,11566500018.0
2005-10-05 19:45:00,1.54908,1.54928,1.54849,1.54893,11003500011.0
2005-10-05 20:00:00,1.54893,1.54903,1.54798,1.54849,8828099997.0
2005-10-05 20:15:00,1.54851,1.54876,1.5478,1.54808,10340800003.0
2005-10-05 20:30:00,1.5486,1.5488,1.5482,1.54862,11644600027.0
2005-10-05 20:45:00,1.54864,1.54883,1.54812,1.5486,12511400052.0
2005-10-05 21:00:00,1.5488,1.549,1.54784,1.54857,10007900036.0
2005-10-05 21:15:00,1.54826,1.54869,1.54779,1.5485,13890099999.0
2005-10-05 21:30:00,1.54792,1.54864,1.54784,1.5482,8999599995.0
2005-10-05 21:45:00,1.54822,1.54867,1.54762,1.54852,11074500013.0
2005-10-05 22:00:00,1.54842,1.54863,1.54754,1.54812,6734800028.0
2005-10-05 22:15:00,1.548,1.54832,1.54758,1.54792,7039200019.0
2005-10-05 22:30:00,1.54785,1.54807,1.54727,1.54758,7880100016.0
2005-10-05 22:45:00,1.54757,1.54795,1.54703,1.54719,4933300007.0
2005-10-05 23:00:00,1.54757,1.54798,1.54712,1.54768,4892900009.0
2005-10-05 23:15:00,1.5475,1.54844,1.54717,1.54801,5173500017.0
2005-10-05 23:30:00,1.54792,1.54822,1.54757,1.54795,4462000002.0
2005-10-05 23:45:00,1.548,1.54941,1.54742,1.54883,3998700004.0
2005-10-06 00:00:00,1.54862,1.54874,1.54775,1.54826,4163500022.0
2005-10-06 00:15:00,1.54756,1.54881,1.54756,1.54821,3930699995.0
2005-10-06 00:30:00,1.54828,1.54837,1.54717,1.54785,4893999993.0
2005-10-06 00:45:00,1.54816,1.54851,1.54728,1.54752,3813999979.0
2005-10-06 01:00:00,1.54756,1.54811,1.54696,1.54764,4261200008.0
2005-10-06 01:15:00,1.5476,1.54799,1.54702,1.54755,3519299997.0
2005-10-06 01:30:00,1.54744,1.54806,1.5473,1.5474,3453900033.0
2005-10-06 01:45:00,1.54741,1.54794,1.54727,1.5475,4083500009.0
2005-10-06 02:00:00,1.54737,1.54807,1.54712,1.54741,4866300021.0
2005-10-06 02:15:00,1.54744,1.54764,1.54586,1.54609,4347200008.0
2005-10-06 02:30:00,1.54595,1.54615,1.54473,1.54508,4531000006.0
2005-10-06 02:45:00,1.54487,1.54524,1.54441,1.5448,4508800033.0
2005-10-06 03:00:00,1.54456,1.54527,1.54447,1.54525,3817700003.0
2005-10-06 03:15:00,1.54518,1.54559,1.54455,1.54551,3177399995.0
2005-10-06 03:30:00,1.54529,1.54578,1.54486,1.54555,4128800017.0
2005-10-06 03:45:00,1.54571,1.54603,1.5456,1.54569,4015300021.0
2005-10-06 04:00:00,1.54578,1.54608,1.54519,1.5458,3756399986.0
2005-10-06 04:15:00,1.54592,1.54595,1.54543,1.54557,3622800019.0
2005-10-06 04:30:00,1.54567,1.54599,1.54542,1.54567,3459800008.0
2005-10-06 04:45:00,1.54567,1.54593,1.54518,1.5458,3399300019.0
2005-10-06 05:00:00,1.5458,1.54607,1.54532,1.546,3804700004.0
2005-10-06 05:15:00,1.54588,1.54626,1.54553,1.54594,3610400018.0
2005-10-06 05:30:00,1.5461,1.5468,1.54527,1.54657,3660500007.0
2005-10-06 05:45:00,1.54652,1.54675,1.54575,1.54635,4760600013.0
2005-10-06 06:00:00,1.54633,1.54672,1.54574,1.54587,4504100012.0
2005-10-06 06:15:00,1.54599,1.54646,1.54578,1.54632,3670699993.0
2005-10-06 06:30:00,1.54622,1.54633,1.54517,1.54566,3659600000.0
2005-10-06 06:45:00,1.54589,1.54709,1.54576,1.54685,4654899992.0
2005-10-06 07:00:00,1.54669,1.54705,1.54626,1.54691,3264899995.0
2005-10-06 07:15:00,1.54648,1.54705,1.5462,1.5467,4021900032.0
2005-10-06 07:30:00,1.5466,1.547,1.54621,1.54664,3954199998.0
2005-10-06 07:45:00,1.54678,1.54685,1.54604,1.5463,3773499980.0
2005-10-06 08:00:00,1.54632,1.5466,1.54595,1.54625,4537700004.0
2005-10-06 08:15:00,1.54623,1.54686,1.54599,1.54683,3555700005.0
2005-10-06 08:30:00,1.54667,1.54738,1.54665,1.54692,3389099996.0
2005-10-06 08:45:00,1.54705,1.54745,1.54669,1.54693,3265100003.0
2005-10-06 09:00:00,1.54683,1.54741,1.54669,1.54722,4388000011.0
2005-10-06 09:15:00,1.54722,1.54747,1.5465,1.54656,3794400008.0
2005-10-06 09:30:00,1.54666,1.54679,1.54637,1.54645,2765400004.0
2005-10-06 09:45:00,1.54653,1.54677,1.54606,1.54609,3623400020.0
2005-10-06 10:00:00,1.54605,1.5465,1.54588,1.54617,4277700015.0
2005-10-06 10:15:00,1.54618,1.54629,1.54565,1.54584,4393600020.0
2005-10-06 10:30:00,1.54596,1.54635,1.54574,1.54582,4521399986.0
2005-10-06 10:45:00,1.5458,1.54626,1.54565,1.54623,3983300006.0
2005-10-06 11:00:00,1.54636,1.54678,1.54615,1.5467,3818699991.0
2005-10-06 11:15:00,1.54654,1.54714,1.54647,1.54699,3903700011.0
2005-10-06 11:30:00,1.54695,1.54734,1.54628,1.54639,4953800031.0
2005-10-06 11:45:00,1.54653,1.54665,1.54598,1.54627,4211500019.0
2005-10-06 12:00:00,1.5462,1.54643,1.54583,1.54615,4605300001.0
2005-10-06 12:15:00,1.54623,1.54632,1.54576,1.54605,4235600013.0
2005-10-06 12:30:00,1.54589,1.54619,1.54577,1.54609,3961199998.0
2005-10-06 12:45:00,1.5459,1.54614,1.54534,1.54584,3450299994.0
2005-10-06 13:00:00,1.54592,1.54628,1.54583,1.54598,3579799998.0
2005-10-06 13:15:00,1.54613,1.54626,1.54568,1.54623,3604799988.0
2005-10-06 13:30:00,1.5462,1.54661,1.54609,1.5463,3554499992.0
2005-10-06 13:45:00,1.5462,1.54664,1.54607,1.54625,4319200001.0
2005-10-06 14:00:00,1.54632,1.54632,1.54571,1.54575,4456799998.0
2005-10-06 14:15:00,1.5459,1.54655,1.5458,1.54652,4625300024.0
2005-10-06 14:30:00,1.54642,1.54652,1.54555,1.54555,4324599995.0
2005-10-06 14:45:00,1.54579,1.54648,1.54559,1.5464,4676700024.0
2005-10-06 15:00:00,1.54643,1.54669,1.54617,1.54658,4040000011.0
2005-10-06 15:15:00,1.54663,1.5473,1.54639,1.54701,4255800004.0
2005-10-06 15:30:00,1.54683,1.54703,1.54613,1.5465,3201500016.0
2005-10-06 15:45:00,1.54645,1.54662,1.54582,1.54582,4135300009.0
2005-10-06 16:00:00,1.5457,1.54658,1.54534,1.54647,4097999996.0
2005-10-06 16:15:00,1.54597,1.54641,1.54583,1.54628,4080600002.0
2005-10-06 16:30:00,1.54594,1.54697,1.54594,1.54697,4293099993.0
2005-10-06 16:45:00,1.54702,1.54735,1.5467,1.54735,4119599990.0
2005-10-06 17:00:00,1.54737,1.5475,1.54679,1.54743,4673300011.0
2005-10-06 17:15:00,1.54745,1.54759,1.54643,1.54686,4419299995.0
2005-10-06 17:30:00,1.54675,1.54703,1.54622,1.54647,3511000008.0
2005-10-06 17:45:00,1.5464,1.54663,1.54613,1.54645,4347400001.0
2005-10-06 18:00:00,1.54645,1.5471,1.5464,1.5471,21962300015.0
2005-10-06 18:15:00,1.5468,1.5472,1.54648,1.5467,19804000088.0
2005-10-06 18:30:00,1.54666,1.54752,1.54612,1.54719,20628400026.0
2005-10-06 18:45:00,1.54718,1.54739,1.54676,1.5471,12867100000.0
2005-10-06 19:00:00,1.54707,1.54738,1.54681,1.54735,13003600025.0
2005-10-06 19:15:00,1.54748,1.54752,1.54631,1.54696,12132200008.0
2005-10-06 19:30:00,1.5473,1.54782,1.547,1.54757,13110700012.0
2005-10-06 19:45:00,1.54753,1.54798,1.54705,1.5474,11298500023.0
2005-10-06 20:00:00,1.54745,1.54766,1.54714,1.54757,8894800018.0
2005-10-06 20:15:00,1.54752,1.54772,1.54587,1.5459,10519699987.0
2005-10-06 20:30:00,1.5461,1.54687,1.54607,1.54651,15048800031.0
2005-10-06 20:45:00,1.54649,1.54685,1.54625,1.5465,18301000044.0
2005-10-06 21:00:00,1.5469,1.5469,1.54606,1.5466,13737800039.0
2005-10-06 21:15:00,1.54654,1.5471,1.54622,1.54681,14328500027.0
2005-10-06 21:30:00,1.5469,1.54717,1.54674,1.5469,10803800048.0
2005-10-06 21:45:00,1.54634,1.54775,1.54617,1.54743,11786700012.0
2005-10-06 22:00:00,1.54738,1.54751,1.54663,1.54696,7887600024.0
2005-10-06 22:15:00,1.54682,1.54735,1.54678,1.5473,7496400021.0
2005-10-06 22:30:00,1.54712,1.5476,1.54666,1.54749,7323499992.0
2005-10-06 22:45:00,1.54742,1.54767,1.54659,1.54692,5602400007.0
2005-10-06 23:00:00,1.54707,1.548,1.54661,1.5474,5097800025.0
2005-10-06 23:15:00,1.5479,1.5479,1.54685,1.54744,4361799993.0
2005-10-06 23:30:00,1.54767,1.54799,1.54693,1.54776,4101300012.0
2005-10-06 23:45:00,1.54787,1.54803,1.54728,1.54783,2956700011.0
2005-10-07 00:00:00,1.54785,1.54788,1.54702,1.54737,3138500013.0
2005-10-07 00:15:00,1.5475,1.54788,1.54706,1.5477,3893699996.0
2005-10-07 00:30:00,1.54785,1.54808,1.54724,1.54727,3703200017.0
2005-10-07 00:45:00,1.54776,1.54805,1.54722,1.54758,4051600016.0
2005-10-07 01:00:00,1.54784,1.54825,1.54756,1.54762,4372500009.0
2005-10-07 01:15:00,1.54815,1.54851,1.54763,1.54827,3926200016.0
2005-10-07 01:30:00,1.54795,1.54854,1.54768,1.54844,3938099999.0
2005-10-07 01:45:00,1.5484,1.54867,1.54773,1.54843,3522100017.0
2005-10-07 02:00:00,1.54829,1.54855,1.54779,1.54803,3595100013.0
2005-10-07 02:15:00,1.54805,1.54831,1.54786,1.54816,4126700011.0
2005-10-07 02:30:00,1.548,1.54854,1.54745,1.54795,3333700008.0
2005-10-07 02:45:00,1.5483,1.54848,1.54785,1.5483,3563900008.0
2005-10-07 03:00:00,1.54823,1.54856,1.54772,1.54838,3657000006.0
2005-10-07 03:15:00,1.54826,1.54862,1.54782,1.5485,3348500013.0
2005-10-07 03:30:00,1.5479,1.54869,1.5477,1.54867,3245000006.0
2005-10-07 03:45:00,1.54853,1.54865,1.54773,1.54838,3709899996.0
2005-10-07 04:00:00,1.54848,1.54865,1.54788,1.5485,3207500006.0
2005-10-07 04:15:00,1.54809,1.54874,1.54787,1.5484,4802500012.0
2005-10-07 04:30:00,1.54844,1.54897,1.54809,1.54848,3625200002.0
2005-10-07 04:45:00,1.54859,1.54897,1.54833,1.54887,3671300003.0
2005-10-07 05:00:00,1.54888,1.54904,1.54823,1.54832,4043100004.0
2005-10-07 05:15:00,1.54853,1.54912,1.54826,1.54895,3278199997.0
2005-10-07 05:30:00,1.54818,1.54915,1.54817,1.54895,2756699994.0
2005-10-07 05:45:00,1.54891,1.54912,1.54833,1.54878,4955500009.0
2005-10-07 06:00:00,1.54868,1.54921,1.54832,1.54883,4453200013.0
2005-10-07 06:15:00,1.54895,1.54916,1.54835,1.54905,4024200012.0
2005-10-07 06:30:00,1.54889,1.54905,1.54831,1.54892,4153999997.0
2005-10-07 06:45:00,1.5489,1.5489,1.54805,1.54821,4412500015.0
2005-10-07 07:00:00,1.54853,1.54881,1.54771,1.54855,4237999999.0
2005-10-07 07:15:00,1.54859,1.549,1.54775,1.54869,4574000021.0
2005-10-07 07:30:00,1.54871,1.54885,1.54767,1.54839,3839699993.0
2005-10-07 07:45:00,1.54862,1.54909,1.54782,1.54881,3778099991.0
2005-10-07 08:00:00,1.54871,1.54928,1.54838,1.5488,4256900016.0
2005-10-07 08:15:00,1.54897,1.54898,1.54844,1.54877,3497800014.0
2005-10-07 08:30:00,1.54875,1.54892,1.5482,1.54849,3462000016.0
2005-10-07 08:45:00,1.54862,1.54865,1.54778,1.54813,3411500004.0
2005-10-07 09:00:00,1.54809,1.54866,1.5479,1.54852,3849200003.0
2005-10-07 09:15:00,1.54853,1.54918,1.54843,1.54901,2914600013.0
2005-10-07 09:30:00,1.549,1.54928,1.54862,1.5488,3819100001.0
2005-10-07 09:45:00,1.54895,1.54921,1.54869,1.54901,4019500005.0
2005-10-07 10:00:00,1.54881,1.54905,1.54861,1.54889,5104400010.0
2005-10-07 10:15:00,1.54887,1.54903,1.54862,1.54868,4206499988.0
2005-10-07 10:30:00,1.54877,1.54931,1.54857,1.54895,4175600018.0
2005-10-07 10:45:00,1.54902,1.54923,1.54871,1.54888,3801000018.0
2005-10-07 11:00:00,1.5488,1.54899,1.54845,1.54877,3813200009.0
2005-10-07 11:15:00,1.54872,1.54882,1.54813,1.54868,4387000019.0
2005-10-07 11:30:00,1.54856,1.54876,1.54819,1.54842,5114599999.0
2005-10-07 11:45:00,1.54863,1.54877,1.54791,1.54798,4545400010.0
2005-10-07 12:00:00,1.54815,1.54855,1.54791,1.54821,3791900009.0
2005-10-07 12:15:00,1.54826,1.54855,1.54804,1.54845,4075000009.0
2005-10-07 12:30:00,1.54848,1.54888,1.54806,1.54827,4123700009.0
2005-10-07 12:45:00,1.54826,1.54855,1.54803,1.54809,3886100020.0
2005-10-07 13:00:00,1.54818,1.54844,1.54774,1.548,3521200001.0
2005-10-07 13:15:00,1.5479,1.54841,1.54762,1.54826,4098100011.0
2005-10-07 13:30:00,1.54828,1.54867,1.54815,1.54833,4208200020.0
2005-10-07 13:45:00,1.54815,1.54837,1.54782,1.54804,4418800019.0
2005-10-07 14:00:00,1.54807,1.54839,1.54765,1.54785,4299300015.0
2005-10-07 14:15:00,1.54791,1.54822,1.54734,1.54797,4610000008.0
2005-10-07 14:30:00,1.54783,1.55109,1.54526,1.55053,4795500000.0
2005-10-07 14:45:00,1.55045,1.55164,1.55027,1.55148,3892000004.0
2005-10-07 15:00:00,1.55167,1.55177,1.55099,1.55125,3645600011.0
2005-10-07 15:15:00,1.55136,1.5518,1.55105,1.55126,3981600012.0
2005-10-07 15:30:00,1.5514,1.55154,1.55062,1.5509,3540300001.0
2005-10-07 15:45:00,1.55081,1.55116,1.55053,1.55076,4203600014.0
2005-10-07 16:00:00,1.55081,1.55106,1.54983,1.5503,4380900008.0
2005-10-07 16:15:00,1.54988,1.55107,1.54973,1.55097,4150600020.0
2005-10-07 16:30:00,1.55081,1.55101,1.55017,1.55055,4444800006.0
2005-10-07 16:45:00,1.55043,1.55071,1.54992,1.55022,4236700017.0
2005-10-07 17:00:00,1.55013,1.55051,1.54988,1.54999,4491900018.0
2005-10-07 17:15:00,1.55013,1.55032,1.54976,1.5502,3822300017.0
2005-10-07 17:30:00,1.55007,1.55028,1.54961,1.54998,3977999987.0
2005-10-07 17:45:00,1.55008,1.55025,1.54988,1.5502,3493800015.0
2005-10-07 18:00:00,1.5502,1.5505,1.54989,1.5505,16092400030.0
2005-10-07 18:15:00,1.55022,1.5505,1.55007,1.5503,19520700027.0
2005-10-07 18:30:00,1.55038,1.55099,1.55008,1.55052,20704200042.0
2005-10-07 18:45:00,1.5504,1.5506,1.54982,1.54991,13405299995.0
2005-10-07 19:00:00,1.54993,1.55021,1.5495,1.54985,12838100014.0
2005-10-07 19:15:00,1.54985,1.55005,1.54922,1.54977,13128600036.0
2005-10-07 19:30:00,1.54995,1.55002,1.54928,1.5496,10937400030.0
2005-10-07 19:45:00,1.54962,1.55005,1.54948,1.54978,10910500032.0
2005-10-07 20:00:00,1.54986,1.55018,1.54956,1.54978,9056000045.0
2005-10-07 20:15:00,1.5497,1.54988,1.54939,1.54939,10929500032.0
2005-10-07 20:30:00,1.5496,1.5497,1.54887,1.54916,12561400064.0
2005-10-07 20:45:00,1.54921,1.54989,1.54921,1.5497,15592999971.0
2005-10-07 21:00:00,1.5496,1.5499,1.54923,1.54968,10763000036.0
2005-10-07 21:15:00,1.54968,1.5499,1.54925,1.54972,14178000032.0
2005-10-07 21:30:00,1.54965,1.54975,1.54913,1.54923,11284300037.0
2005-10-07 21:45:00,1.54924,1.54972,1.5489,1.54961,11385100014.0
2005-10-07 22:00:00,1.54962,1.54985,1.54916,1.54954,6859100014.0
2005-10-07 22:15:00,1.54946,1.54981,1.54921,1.54947,7105200016.0
2005-10-07 22:30:00,1.54954,1.54977,1.54907,1.54967,7665300019.0
2005-10-07 22:45:00,1.54963,1.5497,1.54892,1.5492,5344300016.0
2005-10-09 23:00:00,1.54966,1.55065,1.54948,1.5497,5833900036.0
2005-10-09 23:15:00,1.55,1.55058,1.54955,1.55004,5870700018.0
2005-10-09 23:30:00,1.55005,1.55052,1.5497,1.55011,6228300024.0
2005-10-09 23:45:00,1.55004,1.55043,1.54963,1.55003,5193800018.0
2005-10-10 00:00:00,1.55003,1.55051,1.54939,1.55016,5505600039.0
2005-10-10 00:15:00,1.54987,1.5507,1.54965,1.55028,6543400024.0
2005-10-10 00:30:00,1.55045,1.55048,1.54998,1.55017,5338200019.0
2005-10-10 00:45:00,1.55016,1.55052,1.54992,1.55046,6523699995.0
2005-10-10 01:00:00,1.5503,1.55088,1.54999,1.55053,6183200014.0
2005-10-10 01:15:00,1.55053,1.55063,1.54924,1.54995,5507200013.0
2005-10-10 01:30:00,1.54988,1.55018,1.54935,1.54978,5572900021.0
2005-10-10 01:45:00,1.54983,1.54986,1.54903,1.54938,4910500003.0
2005-10-10 02:00:00,1.54893,1.54968,1.5488,1.54944,4113000009.0
2005-10-10 02:15:00,1.54948,1.54979,1.54887,1.54958,3532000000.0
2005-10-10 02:30:00,1.54948,1.54978,1.549,1.54944,3980699997.0
2005-10-10 02:45:00,1.54946,1.54971,1.54908,1.54928,4012799985.0
2005-10-10 03:00:00,1.54939,1.54996,1.54866,1.54943,4301400027.0
2005-10-10 03:15:00,1.54927,1.55026,1.54916,1.54985,4990600009.0
2005-10-10 03:30:00,1.54984,1.55035,1.54942,1.55035,4258400005.0
2005-10-10 03:45:00,1.55029,1.55035,1.5495,1.55003,4760299994.0
2005-10-10 04:00:00,1.54986,1.55043,1.54949,1.55012,4213199997.0
2005-10-10 04:15:00,1.54993,1.55035,1.54965,1.54986,5002100010.0
2005-10-10 04:30:00,1.55005,1.55015,1.54912,1.54915,4466599991.0
2005-10-10 04:45:00,1.54932,1.54991,1.54902,1.54956,4262400017.0
2005-10-10 05:00:00,1.5497,1.54975,1.549,1.54954,4185500000.0
2005-10-10 05:15:00,1.54963,1.55011,1.54932,1.54995,3850200015.0
2005-10-10 05:30:00,1.54958,1.55039,1.54951,1.54979,4348900008.0
2005-10-10 05:45:00,1.54986,1.55031,1.54935,1.5499,4475999995.0
2005-10-10 06:00:00,1.54962,1.55014,1.54941,1.54987,4624600015.0
2005-10-10 06:15:00,1.54993,1.55016,1.54938,1.54979,3987999997.0
2005-10-10 06:30:00,1.54974,1.55025,1.54944,1.54968,4682000014.0
2005-10-10 06:45:00,1.54995,1.55042,1.54961,1.54995,3618200008.0
2005-10-10 07:00:00,1.54986,1.55021,1.54962,1.54983,3827800012.0
2005-10-10 07:15:00,1.55002,1.55052,1.54978,1.55042,3984099984.0
2005-10-10 07:30:00,1.55028,1.55113,1.54993,1.55089,3344100009.0
2005-10-10 07:45:00,1.55102,1.55105,1.55028,1.55036,3238100008.0
2005-10-10 08:00:00,1.55003,1.55063,1.54963,1.54995,4680700010.0
2005-10-10 08:15:00,1.54993,1.55081,1.54956,1.55076,4104000001.0
2005-10-10 08:30:00,1.55085,1.55122,1.55015,1.55072,2813200012.0
2005-10-10 08:45:00,1.55063,1.55073,1.55027,1.55049,3790400010.0
2005-10-10 09:00:00,1.55039,1.55053,1.54958,1.5497,3632200007.0
2005-10-10 09:15:00,1.54961,1.54981,1.54928,1.54951,3828400005.0
2005-10-10 09:30:00,1.54965,1.54965,1.54917,1.54928,3254600011.0
2005-10-10 09:45:00,1.54943,1.54988,1.54913,1.5498,3868999999.0
2005-10-10 10:00:00,1.54976,1.54992,1.5491,1.54947,4364200012.0
2005-10-10 10:15:00,1.54928,1.54938,1.54888,1.54908,3808400006.0
2005-10-10 10:30:00,1.54908,1.55003,1.54888,1.54964,4497800030.0
2005-10-10 10:45:00,1.54955,1.54979,1.54901,1.5496,3621000004.0
2005-10-10 11:00:00,1.54985,1.54987,1.54904,1.5492,3530300004.0
2005-10-10 11:15:00,1.54922,1.54964,1.54913,1.54919,4357199996.0
2005-10-10 11:30:00,1.54915,1.54938,1.54884,1.54901,5130200001.0
2005-10-10 11:45:00,1.54905,1.54945,1.5488,1.5494,4753100022.0
2005-10-10 12:00:00,1.54936,1.54943,1.54867,1.54901,4631000021.0
2005-10-10 12:15:00,1.54915,1.54921,1.54876,1.54903,4209200005.0
2005-10-10 12:30:00,1.549,1.5496,1.54897,1.5495,3252800007.0
2005-10-10 12:45:00,1.54943,1.54961,1.54899,1.54921,4081599999.0
2005-10-10 13:00:00,1.54919,1.54934,1.54885,1.54899,3437400002.0
2005-10-10 13:15:00,1.54902,1.54917,1.54883,1.54913,4488300015.0
2005-10-10 13:30:00,1.549,1.54932,1.54889,1.54922,4155699996.0
2005-10-10 13:45:00,1.54927,1.54931,1.54885,1.54913,3942900006.0
2005-10-10 14:00:00,1.54918,1.5495,1.54878,1.5493,4492100010.0
2005-10-10 14:15:00,1.54945,1.54963,1.5491,1.54945,4572900003.0
2005-10-10 14:30:00,1.54937,1.5496,1.54897,1.54918,4460199981.0
2005-10-10 14:45:00,1.54917,1.54954,1.54886,1.54917,3953500006.0
2005-10-10 15:00:00,1.54929,1.54977,1.5491,1.54956,3727999997.0
2005-10-10 15:15:00,1.54958,1.54988,1.54936,1.5496,4095800009.0
2005-10-10 15:30:00,1.54957,1.54983,1.54937,1.54963,2712799999.0
2005-10-10 15:45:00,1.54962,1.54981,1.54925,1.54944,4298100006.0
2005-10-10 16:00:00,1.5494,1.54955,1.54866,1.54906,4674599972.0
2005-10-10 16:15:00,1.54897,1.54991,1.54874,1.54958,4304200000.0
2005-10-10 16:30:00,1.54942,1.55002,1.54923,1.54997,3909300008.0
2005-10-10 16:45:00,1.54984,1.55003,1.54922,1.54958,4225300009.0
2005-10-10 17:00:00,1.5494,1.5502,1.54932,1.55,3938899985.0
2005-10-10 17:15:00,1.55008,1.55023,1.54975,1.54993,4054300001.0
2005-10-10 17:30:00,1.54978,1.55012,1.54888,1.5492,3810200002.0
2005-10-10 17:45:00,1.54917,1.54928,1.54849,1.54874,3711000007.0
2005-10-10 18:00:00,1.54878,1.549,1.54831,1.54845,15053600027.0
2005-10-10 18:15:00,1.5485,1.54882,1.54805,1.54869,17851999982.0
2005-10-10 18:30:00,1.54864,1.54897,1.54826,1.54866,19231700048.0
2005-10-10 18:45:00,1.54875,1.54919,1.54851,1.549,13820800050.0
2005-10-10 19:00:00,1.5489,1.54919,1.5486,1.54873,13250300014.0
2005-10-10 19:15:00,1.54868,1.54895,1.54824,1.54855,12756100010.0
2005-10-10 19:30:00,1.54878,1.54887,1.54785,1.54861,11695900005.0
2005-10-10 19:45:00,1.54845,1.54877,1.54818,1.54852,11306200002.0
2005-10-10 20:00:00,1.54847,1.54856,1.54803,1.54856,9202900029.0
2005-10-10 20:15:00,1.5485,1.54872,1.54785,1.54851,10706400033.0
2005-10-10 20:30:00,1.5486,1.5486,1.54749,1.54841,13966700029.0
2005-10-10 20:45:00,1.54824,1.54861,1.54797,1.5484,15759000013.0
2005-10-10 21:00:00,1.5484,1.5484,1.54791,1.54815,13009999969.0
2005-10-10 21:15:00,1.54811,1.54845,1.54775,1.54845,12603300035.0
2005-10-10 21:30:00,1.54804,1.54838,1.54777,1.54829,11564700010.0
2005-10-10 21:45:00,1.54813,1.54835,1.54762,1.54812,11638000020.0
2005-10-10 22:00:00,1.54813,1.5485,1.54786,1.54814,7346200021.0
2005-10-10 22:15:00,1.54789,1.54839,1.54754,1.54798,6692300030.0
2005-10-10 22:30:00,1.54774,1.54844,1.54764,1.5481,8312300023.0
2005-10-10 22:45:00,1.54797,1.54832,1.54758,1.54771,5023500021.0
2005-10-10 23:00:00,1.54793,1.54853,1.54766,1.54795,4820600026.0
2005-10-10 23:15:00,1.54818,1.54856,1.54757,1.5479,4821400027.0
2005-10-10 23:30:00,1.54807,1.54857,1.54768,1.54815,4778200018.0
2005-10-10 23:45:00,1.54828,1.54851,1.54793,1.54818,3783500016.0
2005-10-11 00:00:00,1.5482,1.54842,1.54782,1.54823,4114100012.0
2005-10-11 00:15:00,1.54806,1.54859,1.54766,1.5482,3921500022.0
2005-10-11 00:30:00,1.54813,1.54831,1.54786,1.54806,3047900011.0
2005-10-11 00:45:00,1.54806,1.54866,1.54778,1.54824,3926600000.0
2005-10-11 01:00:00,1.54828,1.54869,1.54788,1.54825,3975600012.0
2005-10-11 01:15:00,1.54825,1.54862,1.54773,1.54813,4067999997.0
2005-10-11 01:30:00,1.54828,1.54849,1.54785,1.54805,3938300007.0
2005-10-11 01:45:00,1.54796,1.54864,1.54788,1.54825,3850400005.0
2005-10-11 02:00:00,1.54828,1.54863,1.54807,1.54853,4534200002.0
2005-10-11 02:15:00,1.5485,1.54891,1.54815,1.54845,3517000014.0
2005-10-11 02:30:00,1.54812,1.54854,1.54797,1.54829,3312000015.0
2005-10-11 02:45:00,1.54826,1.54862,1.54801,1.54804,3914299994.0
2005-10-11 03:00:00,1.54822,1.54839,1.54751,1.54831,4122100016.0
2005-10-11 03:15:00,1.54796,1.54842,1.54773,1.54788,3681199996.0
2005-10-11 03:30:00,1.54802,1.54813,1.54708,1.54726,3731099996.0
2005-10-11 03:45:00,1.54734,1.54771,1.54703,1.54738,4112700015.0
2005-10-11 04:00:00,1.54735,1.54766,1.54698,1.54716,3810900013.0
2005-10-11 04:15:00,1.5474,1.54783,1.54703,1.54759,4180700015.0
2005-10-11 04:30:00,1.54745,1.54775,1.54709,1.54765,3611300008.0
2005-10-11 04:45:00,1.54755,1.54766,1.54715,1.54727,3302800007.0
2005-10-11 05:00:00,1.54722,1.54778,1.54698,1.5472,4497100020.0
2005-10-11 05:15:00,1.54731,1.54772,1.54679,1.54729,3182200002.0
2005-10-11 05:30:00,1.54713,1.5477,1.54689,1.54722,4412700014.0
2005-10-11 05:45:00,1.5473,1.54765,1.54705,1.54734,4475000014.0
2005-10-11 06:00:00,1.54735,1.54767,1.54705,1.5476,4805100006.0
2005-10-11 06:15:00,1.54736,1.54753,1.54702,1.54735,3573400005.0
2005-10-11 06:30:00,1.54737,1.54761,1.54688,1.547,3817200003.0
2005-10-11 06:45:00,1.54721,1.54765,1.54704,1.54726,4673600005.0
2005-10-11 07:00:00,1.54728,1.54778,1.54693,1.54719,3992700004.0
2005-10-11 07:15:00,1.5472,1.54761,1.54672,1.54756,3909600009.0
2005-10-11 07:30:00,1.5474,1.5476,1.54697,1.54714,3496199996.0
2005-10-11 07:45:00,1.54728,1.54733,1.54674,1.54703,3855400017.0
2005-10-11 08:00:00,1.54708,1.54766,1.54689,1.54736,4092399992.0
2005-10-11 08:15:00,1.54727,1.54857,1.54719,1.54833,3606400005.0
2005-10-11 08:30:00,1.54841,1.54866,1.54812,1.54853,3860600017.0
2005-10-11 08:45:00,1.54859,1.5489,1.54814,1.54845,3568000021.0
2005-10-11 09:00:00,1.54843,1.54858,1.5476,1.54761,3479200012.0
2005-10-11 09:15:00,1.54757,1.54774,1.54723,1.54733,3863500009.0
2005-10-11 09:30:00,1.54735,1.5478,1.54728,1.54752,3755099994.0
2005-10-11 09:45:00,1.54748,1.54812,1.54735,1.54788,4054600008.0
2005-10-11 10:00:00,1.54791,1.54825,1.54768,1.54813,4319000010.0
2005-10-11 10:15:00,1.548,1.54819,1.54775,1.54775,3820400007.0
2005-10-11 10:30:00,1.54786,1.54819,1.54757,1.548,4440300015.0
2005-10-11 10:45:00,1.54805,1.54805,1.54737,1.54737,3878400014.0
2005-10-11 11:00:00,1.54757,1.54785,1.54712,1.54785,3242699997.0
2005-10-11 11:15:00,1.54763,1.54776,1.54732,1.54746,3821000000.0
2005-10-11 11:30:00,1.54755,1.54813,1.54735,1.54795,4540599998.0
2005-10-11 11:45:00,1.54796,1.54823,1.54765,1.548,4424500001.0
2005-10-11 12:00:00,1.54801,1.5482,1.54766,1.54782,3515600014.0
2005-10-11 12:15:00,1.54795,1.54802,1.54756,1.54787,3435300009.0
2005-10-11 12:30:00,1.54788,1.54818,1.54769,1.54815,4579600015.0
2005-10-11 12:45:00,1.54814,1.54828,1.54752,1.54762,4017000014.0
2005-10-11 13:00:00,1.54762,1.54774,1.5473,1.54772,3472400020.0
2005-10-11 13:15:00,1.54778,1.54785,1.5474,1.5476,4239900013.0
2005-10-11 13:30:00,1.5476,1.5479,1.54734,1.5476,3521299995.0
2005-10-11 13:45:00,1.54751,1.54764,1.54709,1.54755,4269400021.0
2005-10-11 14:00:00,1.54754,1.54763,1.54692,1.54712,4265900029.0
2005-10-11 14:15:00,1.54723,1.54755,1.54694,1.54745,4333700003.0
2005-10-11 14:30:00,1.54752,1.54758,1.54709,1.54733,4085600016.0
2005-10-11 14:45:00,1.54748,1.54771,1.54722,1.54752,3673200003.0
2005-10-11 15:00:00,1.54756,1.54793,1.54718,1.54765,3727600010.0
2005-10-11 15:15:00,1.54777,1.54793,1.54746,1.54778,4117000002.0
2005-10-11 15:30:00,1.5478,1.54794,1.54746,1.54772,2651799995.0
2005-10-11 15:45:00,1.5476,1.54791,1.5474,1.54788,4149400010.0
2005-10-11 16:00:00,1.54788,1.54824,1.54769,1.54824,4473400012.0
2005-10-11 16:15:00,1.54803,1.54833,1.54775,1.54817,4467000015.0
2005-10-11 16:30:00,1.54784,1.54818,1.5477,1.54808,3567100022.0
2005-10-11 16:45:00,1.548,1.54809,1.5474,1.54754,3918000016.0
2005-10-11 17:00:00,1.54744,1.54781,1.54732,1.5477,4087599992.0
2005-10-11 17:15:00,1.54757,1.54773,1.54733,1.54754,4021800003.0
2005-10-11 17:30:00,1.54745,1.54765,1.54716,1.54762,4021400011.0
2005-10-11 17:45:00,1.54757,1.5478,1.54715,1.5475,3430400018.0
2005-10-11 18:00:00,1.54742,1.5476,1.5471,1.5474,23359199986.0
2005-10-11 18:15:00,1.5473,1.54752,1.54701,1.5472,20729100073.0
2005-10-11 18:30:00,1.54705,1.5476,1.54692,1.54693,18779400011.0
2005-10-11 18:45:00,1.54691,1.54711,1.5465,1.54698,13523500057.0
2005-10-11 19:00:00,1.54698,1.54732,1.54652,1.54725,12365000035.0
2005-10-11 19:15:00,1.54725,1.54758,1.54685,1.54702,12238000050.0
2005-10-11 19:30:00,1.54711,1.54754,1.54687,1.5474,11838800007.0
2005-10-11 19:45:00,1.5473,1.54755,1.54709,1.54729,11172700051.0
2005-10-11 20:00:00,1.54738,1.54793,1.54719,1.5475,9006200003.0
2005-10-11 20:15:00,1.54748,1.54756,1.54669,1.54693,12671000058.0
2005-10-11 20:30:00,1.5471,1.5473,1.54631,1.54665,11715100043.0
2005-10-11 20:45:00,1.54685,1.54693,1.54652,1.5469,15363600004.0
2005-10-11 21:00:00,1.5469,1.54732,1.5466,1.54695,13066900010.0
2005-10-11 21:15:00,1.54688,1.54732,1.54648,1.54697,15376100034.0
2005-10-11 21:30:00,1.54663,1.54724,1.54628,1.54641,11608400000.0
2005-10-11 21:45:00,1.54627,1.54681,1.54625,1.5465,11205400030.0
2005-10-11 22:00:00,1.54651,1.54715,1.54628,1.54642,6662999996.0
2005-10-11 22:15:00,1.54645,1.54681,1.54603,1.5465,7074300001.0
2005-10-11 22:30:00,1.54658,1.54714,1.54599,1.5463,8488100011.0
2005-10-11 22:45:00,1.54626,1.54689,1.54602,1.54602,5375900020.0
2005-10-11 23:00:00,1.54635,1.54698,1.54605,1.54648,5313300004.0
2005-10-11 23:15:00,1.54646,1.54701,1.54592,1.5465,4867299981.0
2005-10-11 23:30:00,1.54631,1.54682,1.54565,1.54623,5101300001.0
2005-10-11 23:45:00,1.54648,1.54682,1.54595,1.54621,4604299988.0
2005-10-12 00:00:00,1.54613,1.54704,1.5458,1.54611,4630100017.0
2005-10-12 00:15:00,1.54618,1.54695,1.546,1.54651,5069500013.0
2005-10-12 00:30:00,1.54632,1.54673,1.54589,1.54609,4469300003.0
2005-10-12 00:45:00,1.54595,1.54656,1.54578,1.54631,4811300002.0
2005-10-12 01:00:00,1.54593,1.54659,1.54578,1.54641,4472199999.0
2005-10-12 01:15:00,1.54625,1.54653,1.54581,1.54601,3602200006.0
2005-10-12 01:30:00,1.54609,1.54702,1.54584,1.5463,3807300010.0
2005-10-12 01:45:00,1.54622,1.54651,1.54599,1.5462,3230000002.0
2005-10-12 02:00:00,1.54623,1.54676,1.546,1.54647,4158300010.0
2005-10-12 02:15:00,1.54636,1.54652,1.54599,1.54645,3010200018.0
2005-10-12 02:30:00,1.54631,1.54684,1.54604,1.54648,4393800024.0
2005-10-12 02:45:00,1.54648,1.54714,1.54631,1.54697,3731100016.0
2005-10-12 03:00:00,1.54683,1.5471,1.54657,1.54698,4091000017.0
2005-10-12 03:15:00,1.5472,1.54759,1.54675,1.54735,4128900011.0
2005-10-12 03:30:00,1.54725,1.54766,1.54704,1.54742,3816500000.0
2005-10-12 03:45:00,1.54753,1.54793,1.54732,1.54767,4130300007.0
2005-10-12 04:00:00,1.54757,1.54789,1.54719,1.5474,3436900000.0
2005-10-12 04:15:00,1.54736,1.54783,1.54714,1.54753,4807100016.0
2005-10-12 04:30:00,1.5476,1.54792,1.54713,1.5475,4053699986.0
2005-10-12 04:45:00,1.54732,1.54788,1.54714,1.54742,4138300016.0
2005-10-12 05:00:00,1.54709,1.54808,1.54699,1.5475,3810500004.0
2005-10-12 05:15:00,1.54758,1.54781,1.54709,1.54751,3242899994.0
2005-10-12 05:30:00,1.54743,1.54814,1.54732,1.54778,3770900006.0
2005-10-12 05:45:00,1.54772,1.54791,1.54744,1.54775,4272600017.0
2005-10-12 06:00:00,1.54778,1.54783,1.54708,1.5471,4259700003.0
2005-10-12 06:15:00,1.54732,1.54762,1.54711,1.54736,3942400015.0
2005-10-12 06:30:00,1.54743,1.54755,1.54691,1.54719,3596700010.0
2005-10-12 06:45:00,1.54725,1.54752,1.54681,1.5471,4019800012.0
2005-10-12 07:00:00,1.54707,1.54754,1.54688,1.54746,3478200003.0
2005-10-12 07:15:00,1.54711,1.54735,1.54687,1.54694,3998300019.0
2005-10-12 07:30:00,1.5471,1.54727,1.54689,1.54699,3620900027.0
2005-10-12 07:45:00,1.54708,1.54733,1.54671,1.54728,3865999997.0
2005-10-12 08:00:00,1.54701,1.54769,1.54681,1.54726,3769400018.0
2005-10-12 08:15:00,1.54752,1.5478,1.54688,1.54761,2743700006.0
2005-10-12 08:30:00,1.54738,1.54769,1.54715,1.54769,3592200004.0
2005-10-12 08:45:00,1.54758,1.54791,1.54723,1.5474,3584900020.0
2005-10-12 09:00:00,1.54751,1.54789,1.54728,1.54762,3702100020.0
2005-10-12 09:15:00,1.54762,1.54772,1.54701,1.5476,3568200010.0
2005-10-12 09:30:00,1.54758,1.54811,1.5474,1.54801,4359300023.0
2005-10-12 09:45:00,1.54806,1.54829,1.54779,1.54787,4007500011.0
2005-10-12 10:00:00,1.54785,1.54829,1.54764,1.5481,4508900009.0
2005-10-12 10:15:00,1.54815,1.54823,1.5478,1.54793,3719199997.0
2005-10-12 10:30:00,1.54796,1.54838,1.54762,1.54801,4181000004.0
2005-10-12 10:45:00,1.54805,1.54817,1.54776,1.54795,4437000024.0
2005-10-12 11:00:00,1.54808,1.54813,1.54763,1.54806,3220699996.0
2005-10-12 11:15:00,1.54796,1.54836,1.54733,1.54753,4368500003.0
2005-10-12 11:30:00,1.54753,1.54772,1.54689,1.54699,4789699999.0
2005-10-12 11:45:00,1.54699,1.54751,1.54689,1.54731,4833600004.0
2005-10-12 12:00:00,1.54743,1.54792,1.54717,1.54771,4371700011.0
2005-10-12 12:15:00,1.54775,1.54848,1.54759,1.54823,4214600008.0
2005-10-12 12:30:00,1.54826,1.54826,1.54769,1.54815,3589300001.0
2005-10-12 12:45:00,1.54805,1.54826,1.54764,1.54807,4097300013.0
2005-10-12 13:00:00,1.54803,1.54833,1.54778,1.54796,2853599999.0
2005-10-12 13:15:00,1.54809,1.54812,1.54754,1.54796,3871600003.0
2005-10-12 13:30:00,1.54791,1.54803,1.54749,1.54766,4072100006.0
2005-10-12 13:45:00,1.54773,1.5478,1.54734,1.54777,3471099998.0
2005-10-12 14:00:00,1.54772,1.54781,1.54715,1.54749,4661299999.0
2005-10-12 14:15:00,1.54738,1.54784,1.54738,1.54762,4475500014.0
2005-10-12 14:30:00,1.54761,1.54775,1.54715,1.54733,4549800003.0
2005-10-12 14:45:00,1.54733,1.54744,1.54665,1.54702,3405500018.0
2005-10-12 15:00:00,1.547,1.54736,1.54661,1.54698,3398800013.0
2005-10-12 15:15:00,1.54696,1.5472,1.54674,1.54677,4135600008.0
2005-10-12 15:30:00,1.54678,1.54728,1.54636,1.54716,3685400019.0
2005-10-12 15:45:00,1.54708,1.54745,1.54697,1.54738,3601200021.0
2005-10-12 16:00:00,1.54732,1.54768,1.54717,1.54755,4070900008.0
2005-10-12 16:15:00,1.54715,1.54766,1.54715,1.54749,4320800018.0
2005-10-12 16:30:00,1.54715,1.54771,1.547,1.5473,3551900006.0
2005-10-12 16:45:00,1.54725,1.54741,1.54685,1.54724,4106200011.0
2005-10-12 17:00:00,1.5472,1.54752,1.5469,1.54739,4148600002.0
2005-10-12 17:15:00,1.54738,1.54763,1.5471,1.54759,4063300012.0
2005-10-12 17:30:00,1.54732,1.548,1.5471,1.54744,4067900012.0
2005-10-12 17:45:00,1.54738,1.54749,1.54667,1.54687,3379600007.0
2005-10-12 18:00:00,1.54688,1.5471,1.54661,1.5469,20664999969.0
2005-10-12 18:15:00,1.54667,1.5471,1.54649,1.54678,17855700050.0
2005-10-12 18:30:00,1.54686,1.5473,1.54634,1.54653,19265900018.0
2005-10-12 18:45:00,1.5465,1.54749,1.5465,1.54698,14505900014.0
2005-10-12 19:00:00,1.54708,1.54746,1.54672,1.54738,11791100028.0
2005-10-12 19:15:00,1.54745,1.54803,1.5473,1.5473,12874700011.0
2005-10-12 19:30:00,1.5476,1.54807,1.54708,1.54742,13348400027.0
2005-10-12 19:45:00,1.5474,1.54765,1.54642,1.54678,11004200008.0
2005-10-12 20:00:00,1.54676,1.54731,1.54648,1.54717,8797300007.0
2005-10-12 20:15:00,1.54718,1.54723,1.54663,1.54664,13016600055.0
2005-10-12 20:30:00,1.5471,1.54727,1.54665,1.54686,11910800061.0
2005-10-12 20:45:00,1.54691,1.5475,1.54688,1.5474,14031600025.0
2005-10-12 21:00:00,1.5473,1.54777,1.54677,1.54764,12204900030.0
2005-10-12 21:15:00,1.54778,1.54778,1.5468,1.54726,13734600038.0
2005-10-12 21:30:00,1.54722,1.54766,1.54701,1.54758,11274200034.0
2005-10-12 21:45:00,1.54738,1.54795,1.54711,1.5476,11976300036.0
2005-10-12 22:00:00,1.54751,1.54802,1.54731,1.5476,7235900019.0
2005-10-12 22:15:00,1.54758,1.54809,1.54725,1.5477,7238799999.0
2005-10-12 22:30:00,1.54765,1.54828,1.54733,1.54792,7856200027.0
2005-10-12 22:45:00,1.5477,1.54807,1.5472,1.5475,4962000012.0
2005-10-12 23:00:00,1.54725,1.5482,1.54725,1.54768,4870799997.0
2005-10-12 23:15:00,1.54782,1.54837,1.54754,1.54774,4973100008.0
2005-10-12 23:30:00,1.5477,1.54825,1.54743,1.54797,4780000026.0
2005-10-12 23:45:00,1.54782,1.54833,1.54768,1.54805,2980599996.0
2005-10-13 00:00:00,1.54805,1.54829,1.54764,1.5478,2897600018.0
2005-10-13 00:15:00,1.54784,1.5483,1.54731,1.54789,3899000014.0
2005-10-13 00:30:00,1.54751,1.54808,1.54714,1.54761,4215800011.0
2005-10-13 00:45:00,1.54736,1.54818,1.5472,1.54746,4495000018.0
2005-10-13 01:00:00,1.54745,1.54826,1.54725,1.54808,3629500016.0
2005-10-13 01:15:00,1.54787,1.54821,1.54712,1.54803,3667600017.0
2005-10-13 01:30:00,1.54775,1.5482,1.54743,1.54764,3211300014.0
2005-10-13 01:45:00,1.54777,1.54799,1.54726,1.54794,3231500000.0
2005-10-13 02:00:00,1.54757,1.54808,1.5473,1.54754,4341400007.0
2005-10-13 02:15:00,1.54744,1.54784,1.54697,1.54728,3436900018.0
2005-10-13 02:30:00,1.5474,1.54767,1.54645,1.54686,4428900007.0
2005-10-13 02:45:00,1.54693,1.54714,1.54668,1.54689,2831199994.0
2005-10-13 03:00:00,1.54702,1.54732,1.54626,1.54696,3956200010.0
2005-10-13 03:15:00,1.54705,1.54786,1.54667,1.54758,3705899997.0
2005-10-13 03:30:00,1.54743,1.54771,1.54617,1.54649,4048000018.0
2005-10-13 03:45:00,1.54664,1.54664,1.54618,1.54622,4080300015.0
2005-10-13 04:00:00,1.54623,1.5466,1.54587,1.546,3635400013.0
2005-10-13 04:15:00,1.54605,1.5464,1.54573,1.54601,3953500004.0
2005-10-13 04:30:00,1.54578,1.54654,1.54558,1.546,4162500011.0
2005-10-13 04:45:00,1.54595,1.54665,1.54578,1.54621,4031700030.0
2005-10-13 05:00:00,1.54636,1.54679,1.54595,1.5464,3971700022.0
2005-10-13 05:15:00,1.54628,1.54725,1.54611,1.54708,3505900004.0
2005-10-13 05:30:00,1.54703,1.54761,1.54684,1.54723,3763100018.0
2005-10-13 05:45:00,1.54719,1.54765,1.5468,1.5474,4388800009.0
2005-10-13 06:00:00,1.54704,1.54787,1.54674,1.54705,4719200014.0
2005-10-13 06:15:00,1.54702,1.54756,1.54684,1.54725,4537000012.0
2005-10-13 06:30:00,1.54694,1.54764,1.5466,1.54717,4379700015.0
2005-10-13 06:45:00,1.54735,1.54779,1.54704,1.54733,3921900015.0
2005-10-13 07:00:00,1.54711,1.54781,1.54675,1.54701,3570000014.0
2005-10-13 07:15:00,1.54733,1.54764,1.54691,1.54716,4124200014.0
2005-10-13 07:30:00,1.54695,1.54724,1.54634,1.54648,4008800006.0
2005-10-13 07:45:00,1.54665,1.54677,1.5463,1.5465,3589700011.0
2005-10-13 08:00:00,1.54655,1.54703,1.54635,1.54644,3710800008.0
2005-10-13 08:15:00,1.5465,1.54679,1.54611,1.54661,3406100006.0
2005-10-13 08:30:00,1.54656,1.5466,1.54618,1.54645,3787599994.0
2005-10-13 08:45:00,1.54645,1.54737,1.54608,1.54726,3985800016.0
2005-10-13 09:00:00,1.54698,1.54734,1.54684,1.54707,3443600014.0
2005-10-13 09:15:00,1.54723,1.5479,1.54711,1.54754,3211500013.0
2005-10-13 09:30:00,1.54765,1.54783,1.54736,1.54753,3540500016.0
2005-10-13 09:45:00,1.54748,1.54862,1.54742,1.54852,3231100013.0
2005-10-13 10:00:00,1.54844,1.54962,1.54842,1.54955,4926199998.0
2005-10-13 10:15:00,1.54953,1.551,1.54943,1.55086,3549500018.0
2005-10-13 10:30:00,1.5509,1.55208,1.55077,1.5517,4145500006.0
2005-10-13 10:45:00,1.55163,1.5519,1.55145,1.55165,3950300020.0
2005-10-13 11:00:00,1.55167,1.55204,1.5515,1.55174,3435400005.0
2005-10-13 11:15:00,1.5517,1.55195,1.55148,1.55148,3984100004.0
2005-10-13 11:30:00,1.5516,1.55195,1.55137,1.55142,4689500011.0
2005-10-13 11:45:00,1.55152,1.55198,1.55129,1.5519,4639999995.0
2005-10-13 12:00:00,1.55204,1.55225,1.55171,1.55198,4437300014.0
2005-10-13 12:15:00,1.55202,1.55202,1.55143,1.55167,4122700018.0
2005-10-13 12:30:00,1.55155,1.55196,1.55148,1.55172,3781400005.0
2005-10-13 12:45:00,1.55159,1.55203,1.55136,1.55152,4206900010.0
2005-10-13 13:00:00,1.55148,1.55169,1.55124,1.5515,3250000013.0
2005-10-13 13:15:00,1.55145,1.55162,1.55113,1.55134,4854099998.0
2005-10-13 13:30:00,1.5514,1.55164,1.55129,1.5515,3953200005.0
2005-10-13 13:45:00,1.55131,1.55182,1.55115,1.55148,4390200017.0
2005-10-13 14:00:00,1.55147,1.55147,1.5509,1.55102,4621999990.0
2005-10-13 14:15:00,1.551,1.5515,1.55081,1.55113,4816000005.0
2005-10-13 14:30:00,1.55113,1.55146,1.55044,1.55138,4869499994.0
2005-10-13 14:45:00,1.55149,1.55169,1.55107,1.55131,3625700004.0
2005-10-13 15:00:00,1.55138,1.55152,1.5506,1.55073,3713400001.0
2005-10-13 15:15:00,1.55072,1.55091,1.5505,1.55065,4053000018.0
2005-10-13 15:30:00,1.55075,1.55096,1.55033,1.55062,3695400004.0
2005-10-13 15:45:00,1.55053,1.5507,1.55019,1.55054,4140499999.0
2005-10-13 16:00:00,1.55058,1.5508,1.55014,1.55052,3699300008.0
2005-10-13 16:15:00,1.55019,1.55098,1.55019,1.55092,4258299986.0
2005-10-13 16:30:00,1.55092,1.55118,1.55055,1.55073,4016400006.0
2005-10-13 16:45:00,1.5505,1.55069,1.54962,1.55012,4093200002.0
2005-10-13 17:00:00,1.55009,1.55043,1.5497,1.5504,4130600021.0
2005-10-13 17:15:00,1.55035,1.55068,1.54968,1.55001,4029300013.0
2005-10-13 17:30:00,1.54995,1.55013,1.54963,1.5499,3484800010.0
2005-10-13 17:45:00,1.54985,1.55004,1.54962,1.54977,3631300001.0
2005-10-13 18:00:00,1.5497,1.5501,1.5495,1.5497,21587199966.0
2005-10-13 18:15:00,1.54948,1.5499,1.5489,1.54918,20584100057.0
2005-10-13 18:30:00,1.5491,1.5496,1.54849,1.54917,20211200029.0
2005-10-13 18:45:00,1.54918,1.54954,1.54887,1.54898,13765400017.0
2005-10-13 19:00:00,1.54909,1.54941,1.54871,1.54941,13469800004.0
2005-10-13 19:15:00,1.54939,1.54959,1.54886,1.54916,12977900050.0
2005-10-13 19:30:00,1.5495,1.54954,1.54852,1.54948,14059500031.0
2005-10-13 19:45:00,1.5495,1.54965,1.54878,1.54883,11103000006.0
2005-10-13 20:00:00,1.54898,1.54915,1.54818,1.54871,9159300012.0
2005-10-13 20:15:00,1.5488,1.549,1.54852,1.54876,12215000039.0
2005-10-13 20:30:00,1.5488,1.549,1.54798,1.54853,10657100000.0
2005-10-13 20:45:00,1.54855,1.5493,1.54836,1.549,17303000071.0
2005-10-13 21:00:00,1.5491,1.5493,1.5478,1.54857,12800400030.0
2005-10-13 21:15:00,1.54847,1.54883,1.54787,1.54828,13728400025.0
2005-10-13 21:30:00,1.54824,1.5487,1.54784,1.54864,11237000016.0
2005-10-13 21:45:00,1.54855,1.54915,1.54808,1.5491,11804899997.0
2005-10-13 22:00:00,1.549,1.54917,1.54862,1.54879,6338999996.0
2005-10-13 22:15:00,1.5485,1.54919,1.54835,1.54867,6751700008.0
2005-10-13 22:30:00,1.54915,1.54977,1.54848,1.54972,8549400019.0
2005-10-13 22:45:00,1.54963,1.55005,1.54914,1.5498,5504300008.0
2005-10-13 23:00:00,1.54953,1.5503,1.54911,1.54975,4623300013.0
2005-10-13 23:15:00,1.54973,1.54994,1.54898,1.54969,4889000022.0
2005-10-13 23:30:00,1.54932,1.55,1.54919,1.54966,4832999999.0
2005-10-13 23:45:00,1.54963,1.54986,1.54899,1.54899,3860200001.0
2005-10-14 00:00:00,1.54905,1.54947,1.54877,1.54914,3615400004.0
2005-10-14 00:15:00,1.5492,1.54981,1.54866,1.54981,4546000010.0
2005-10-14 00:30:00,1.54982,1.54989,1.54889,1.54889,2642199999.0
2005-10-14 00:45:00,1.54902,1.5499,1.54902,1.54971,3972300000.0
2005-10-14 01:00:00,1.54971,1.54998,1.54916,1.54957,4490199993.0
2005-10-14 01:15:00,1.54963,1.54982,1.54882,1.54923,3563500005.0
2005-10-14 01:30:00,1.54919,1.54992,1.54901,1.54967,4214500018.0
2005-10-14 01:45:00,1.54947,1.54985,1.54902,1.54969,3884200002.0
2005-10-14 02:00:00,1.54937,1.54994,1.54892,1.54965,4327400009.0
2005-10-14 02:15:00,1.5495,1.54972,1.54906,1.54962,3321099982.0
2005-10-14 02:30:00,1.54887,1.54988,1.54883,1.54951,3931499997.0
2005-10-14 02:45:00,1.5496,1.54974,1.54919,1.54965,3512299992.0
2005-10-14 03:00:00,1.5496,1.54991,1.5492,1.5497,3310999998.0
2005-10-14 03:15:00,1.54967,1.54989,1.54923,1.54979,3083099997.0
2005-10-14 03:30:00,1.54967,1.54998,1.54945,1.54995,4175600020.0
2005-10-14 03:45:00,1.54989,1.55006,1.5492,1.54979,5046400002.0
2005-10-14 04:00:00,1.54995,1.54999,1.54933,1.54988,3699700006.0
2005-10-14 04:15:00,1.54996,1.55014,1.54927,1.54967,3973200018.0
2005-10-14 04:30:00,1.54991,1.55006,1.54928,1.54979,3809800017.0
2005-10-14 04:45:00,1.54983,1.55026,1.54889,1.54908,3499600014.0
2005-10-14 05:00:00,1.5491,1.55032,1.54891,1.55011,3919399995.0
2005-10-14 05:15:00,1.55004,1.55062,1.55,1.55016,3472400015.0
2005-10-14 05:30:00,1.55007,1.55012,1.54919,1.5495,3599900006.0
2005-10-14 05:45:00,1.54928,1.54999,1.54913,1.54997,4831800021.0
2005-10-14 06:00:00,1.54999,1.55051,1.54972,1.55033,4181600011.0
2005-10-14 06:15:00,1.54975,1.55045,1.54948,1.54964,4208300005.0
2005-10-14 06:30:00,1.55023,1.5508,1.55013,1.55045,3585499998.0
2005-10-14 06:45:00,1.55053,1.55074,1.55024,1.5506,3948599996.0
2005-10-14 07:00:00,1.55057,1.55071,1.55001,1.55051,3374200024.0
2005-10-14 07:15:00,1.55022,1.55054,1.54993,1.55042,3574900015.0
2005-10-14 07:30:00,1.54993,1.55047,1.54976,1.55027,4234000003.0
2005-10-14 07:45:00,1.55026,1.55039,1.54982,1.55004,4147400004.0
2005-10-14 08:00:00,1.54997,1.55036,1.54977,1.55006,3468100011.0
2005-10-14 08:15:00,1.55034,1.5506,1.55004,1.55036,3107299998.0
2005-10-14 08:30:00,1.55022,1.55073,1.55017,1.5505,3000399989.0
2005-10-14 08:45:00,1.55047,1.55083,1.54997,1.55031,3553500009.0
2005-10-14 09:00:00,1.55024,1.55026,1.54954,1.54978,3476699987.0
2005-10-14 09:15:00,1.54979,1.55,1.54938,1.54942,3777400005.0
2005-10-14 09:30:00,1.54965,1.54975,1.54917,1.54933,3525600011.0
2005-10-14 09:45:00,1.54938,1.54963,1.54916,1.5495,3643299994.0
2005-10-14 10:00:00,1.54936,1.54963,1.54914,1.54945,3705799986.0
2005-10-14 10:15:00,1.54938,1.54948,1.54853,1.54898,3626099992.0
2005-10-14 10:30:00,1.54892,1.54923,1.54873,1.54898,4288000012.0
2005-10-14 10:45:00,1.54915,1.54945,1.54885,1.54937,3842200007.0
2005-10-14 11:00:00,1.54942,1.54958,1.54898,1.54925,3305299999.0
2005-10-14 11:15:00,1.54916,1.54973,1.54907,1.54957,3907100018.0
2005-10-14 11:30:00,1.54958,1.54975,1.54933,1.54942,4596899997.0
2005-10-14 11:45:00,1.54951,1.54984,1.54923,1.54939,5049600004.0
2005-10-14 12:00:00,1.54957,1.54973,1.54928,1.5495,4547800008.0
2005-10-14 12:15:00,1.54965,1.54978,1.54933,1.54955,3550700013.0
2005-10-14 12:30:00,1.54958,1.55006,1.54916,1.54934,3466200013.0
2005-10-14 12:45:00,1.54937,1.54991,1.5492,1.54985,4530899999.0
2005-10-14 13:00:00,1.54995,1.55019,1.54964,1.54986,3407100017.0
2005-10-14 13:15:00,1.54995,1.55054,1.54995,1.55033,4353600022.0
2005-10-14 13:30:00,1.55029,1.55057,1.54989,1.54998,4361700009.0
2005-10-14 13:45:00,1.55004,1.55023,1.54976,1.55007,4167700003.0
2005-10-14 14:00:00,1.54998,1.55069,1.54967,1.55026,3859300003.0
2005-10-14 14:15:00,1.5504,1.5508,1.55015,1.55072,4490099989.0
2005-10-14 14:30:00,1.55068,1.55084,1.55003,1.5506,4781700002.0
2005-10-14 14:45:00,1.55079,1.55168,1.55017,1.55142,5165500015.0
2005-10-14 15:00:00,1.55132,1.55159,1.55085,1.5514,3671900010.0
2005-10-14 15:15:00,1.5513,1.55166,1.551,1.55115,4212500003.0
2005-10-14 15:30:00,1.55105,1.55163,1.55105,1.55137,3956099996.0
2005-10-14 15:45:00,1.55147,1.55157,1.55091,1.5511,4254900018.0
2005-10-14 16:00:00,1.55124,1.55137,1.55036,1.55059,4539400002.0
2005-10-14 16:15:00,1.55021,1.55082,1.5499,1.5501,3883300002.0
2005-10-14 16:30:00,1.54981,1.55059,1.54981,1.55014,4210900008.0
2005-10-14 16:45:00,1.55018,1.55055,1.5498,1.55043,4254700004.0
2005-10-14 17:00:00,1.55058,1.55078,1.55002,1.55044,4190300017.0
2005-10-14 17:15:00,1.55049,1.551,1.55021,1.55066,4241900002.0
2005-10-14 17:30:00,1.55048,1.5512,1.5503,1.55056,3877600000.0
2005-10-14 17:45:00,1.55072,1.5511,1.5501,1.5502,4001899995.0
2005-10-14 18:00:00,1.55028,1.5505,1.55001,1.55035,21919399969.0
2005-10-14 18:15:00,1.55042,1.5507,1.54942,1.54952,18282900058.0
2005-10-14 18:30:00,1.54934,1.5497,1.54911,1.54935,19001700001.0
2005-10-14 18:45:00,1.54936,1.54992,1.5491,1.5492,14029800028.0
2005-10-14 19:00:00,1.54932,1.55039,1.54924,1.5499,13227900014.0
2005-10-14 19:15:00,1.5499,1.55006,1.54908,1.54923,11760599988.0
2005-10-14 19:30:00,1.5494,1.5494,1.54714,1.54768,13034400037.0
2005-10-14 19:45:00,1.54788,1.5491,1.54775,1.54884,11305300039.0
2005-10-14 20:00:00,1.54895,1.55018,1.54893,1.55016,9253200020.0
2005-10-14 20:15:00,1.5502,1.5503,1.54944,1.54957,14260700020.0
2005-10-14 20:30:00,1.5497,1.54972,1.54882,1.54943,9673000015.0
2005-10-14 20:45:00,1.54946,1.5505,1.54932,1.5505,14110800032.0
2005-10-14 21:00:00,1.5505,1.5509,1.55014,1.55035,10343200012.0
2005-10-14 21:15:00,1.55034,1.55075,1.54987,1.5503,15309200003.0
2005-10-14 21:30:00,1.55011,1.55064,1.55003,1.55005,11024800029.0
2005-10-14 21:45:00,1.55036,1.55088,1.55032,1.55056,11416600016.0
2005-10-14 22:00:00,1.55058,1.55103,1.55036,1.55072,6854100000.0
2005-10-14 22:15:00,1.55075,1.55098,1.54978,1.55078,6728200019.0
2005-10-14 22:30:00,1.55075,1.55106,1.55011,1.55091,8302500019.0
2005-10-14 22:45:00,1.55087,1.55133,1.55052,1.5507,5167600004.0
2005-10-16 23:00:00,1.55018,1.55141,1.55018,1.55056,5660100020.0
2005-10-16 23:15:00,1.55067,1.55138,1.55039,1.5507,6510599991.0
2005-10-16 23:30:00,1.55082,1.55087,1.55028,1.55053,5898800018.0
2005-10-16 23:45:00,1.55059,1.55081,1.55027,1.55054,5773200011.0
2005-10-17 00:00:00,1.55055,1.551,1.55002,1.55033,5187900023.0
2005-10-17 00:15:00,1.55034,1.55078,1.55003,1.55047,6347200029.0
2005-10-17 00:30:00,1.5505,1.55073,1.55027,1.5506,4708100004.0
2005-10-17 00:45:00,1.55058,1.55062,1.54997,1.55049,5926500006.0
2005-10-17 01:00:00,1.55049,1.55082,1.55027,1.55053,6060200015.0
2005-10-17 01:15:00,1.55065,1.55074,1.5501,1.55058,4547500013.0
2005-10-17 01:30:00,1.5501,1.5508,1.55005,1.55046,6395100009.0
2005-10-17 01:45:00,1.55056,1.55082,1.55006,1.55044,5050000012.0
2005-10-17 02:00:00,1.55065,1.55124,1.55022,1.55118,4532599999.0
2005-10-17 02:15:00,1.55103,1.55148,1.55012,1.5512,4246999987.0
2005-10-17 02:30:00,1.55082,1.55152,1.55051,1.55092,3559300018.0
2005-10-17 02:45:00,1.5509,1.55128,1.55039,1.55043,3735300006.0
2005-10-17 03:00:00,1.5507,1.55145,1.55013,1.55112,4055800004.0
2005-10-17 03:15:00,1.55118,1.55118,1.5505,1.55095,3182900006.0
2005-10-17 03:30:00,1.55083,1.55114,1.5504,1.55075,4198899992.0
2005-10-17 03:45:00,1.55097,1.55123,1.55069,1.55108,3750700020.0
2005-10-17 04:00:00,1.55109,1.55116,1.55051,1.55079,4054900014.0
2005-10-17 04:15:00,1.55095,1.55109,1.55035,1.55076,4261100015.0
2005-10-17 04:30:00,1.55108,1.55116,1.55026,1.5511,4263399993.0
2005-10-17 04:45:00,1.55078,1.55113,1.55049,1.55062,4061900018.0
2005-10-17 05:00:00,1.55106,1.5512,1.55063,1.55077,4379200012.0
2005-10-17 05:15:00,1.55098,1.55133,1.55058,1.55082,3833700022.0
2005-10-17 05:30:00,1.55088,1.55117,1.55046,1.55101,3514500001.0
2005-10-17 05:45:00,1.55072,1.55146,1.55059,1.55129,5039399996.0
2005-10-17 06:00:00,1.55101,1.55137,1.55082,1.5512,4285000021.0
2005-10-17 06:15:00,1.55095,1.55155,1.55067,1.5512,4179000012.0
2005-10-17 06:30:00,1.55117,1.55143,1.55067,1.5513,3906100001.0
2005-10-17 06:45:00,1.55122,1.55141,1.55091,1.55132,3742000019.0
2005-10-17 07:00:00,1.55124,1.55155,1.55072,1.55119,3017000005.0
2005-10-17 07:15:00,1.551,1.55139,1.55072,1.5512,4560199997.0
2005-10-17 07:30:00,1.5512,1.55133,1.55073,1.55123,3958799997.0
2005-10-17 07:45:00,1.55129,1.55142,1.5508,1.55122,3555200007.0
2005-10-17 08:00:00,1.55111,1.55143,1.55048,1.55092,3509400008.0
2005-10-17 08:15:00,1.55109,1.5514,1.55071,1.55081,3284600013.0
2005-10-17 08:30:00,1.55092,1.55113,1.55058,1.55072,3518999992.0
2005-10-17 08:45:00,1.55075,1.55095,1.55035,1.55068,3159799998.0
2005-10-17 09:00:00,1.55067,1.55073,1.55024,1.55041,3379300005.0
2005-10-17 09:15:00,1.55044,1.55067,1.55025,1.5504,4216900014.0
2005-10-17 09:30:00,1.55055,1.55073,1.55023,1.55052,3342799995.0
2005-10-17 09:45:00,1.5506,1.55129,1.55042,1.5512,4413899996.0
2005-10-17 10:00:00,1.55123,1.55149,1.55108,1.55145,4362300003.0
2005-10-17 10:15:00,1.55147,1.55164,1.55122,1.55129,4083300007.0
2005-10-17 10:30:00,1.55128,1.55206,1.55122,1.5518,4075200020.0
2005-10-17 10:45:00,1.55186,1.55208,1.55156,1.55167,4286999991.0
2005-10-17 11:00:00,1.55185,1.55205,1.55149,1.55203,3313699994.0
2005-10-17 11:15:00,1.55186,1.55262,1.55176,1.5524,4284400001.0
2005-10-17 11:30:00,1.5524,1.55308,1.55222,1.55308,4841299996.0
2005-10-17 11:45:00,1.55289,1.55392,1.55264,1.55341,4386000018.0
2005-10-17 12:00:00,1.55347,1.55375,1.55323,1.55355,4671699986.0
2005-10-17 12:15:00,1.55372,1.55374,1.55303,1.55337,3328300001.0
2005-10-17 12:30:00,1.55339,1.55356,1.5528,1.55298,3608500006.0
2005-10-17 12:45:00,1.55296,1.55349,1.55285,1.55289,4284999994.0
2005-10-17 13:00:00,1.55295,1.55332,1.55256,1.55265,3231400005.0
2005-10-17 13:15:00,1.55277,1.55301,1.55243,1.55296,4058800002.0
2005-10-17 13:30:00,1.55286,1.55295,1.55254,1.5529,3259099991.0
2005-10-17 13:45:00,1.55275,1.5532,1.55261,1.55308,4537400024.0
2005-10-17 14:00:00,1.55303,1.55345,1.55261,1.55326,4261299997.0
2005-10-17 14:15:00,1.55335,1.55374,1.55306,1.55367,4346200001.0
2005-10-17 14:30:00,1.55377,1.55377,1.55255,1.55277,4021900010.0
2005-10-17 14:45:00,1.55292,1.55383,1.55278,1.55367,3925000017.0
2005-10-17 15:00:00,1.55375,1.5544,1.55337,1.55409,3713900000.0
2005-10-17 15:15:00,1.55421,1.55426,1.55382,1.55399,3537700008.0
2005-10-17 15:30:00,1.55399,1.55425,1.55359,1.55383,4009799994.0
2005-10-17 15:45:00,1.55376,1.55377,1.55325,1.55358,3650500008.0
2005-10-17 16:00:00,1.55353,1.55403,1.5533,1.55385,3770600002.0
2005-10-17 16:15:00,1.5535,1.55424,1.5535,1.55414,4324600001.0
2005-10-17 16:30:00,1.55383,1.55435,1.55372,1.55414,3961000018.0
2005-10-17 16:45:00,1.55397,1.55411,1.55366,1.55387,4048499998.0
2005-10-17 17:00:00,1.55381,1.55446,1.55353,1.55428,4068300012.0
2005-10-17 17:15:00,1.55427,1.55427,1.55381,1.55413,3669800003.0
2005-10-17 17:30:00,1.55406,1.55441,1.55391,1.55419,3749400023.0
2005-10-17 17:45:00,1.55407,1.55425,1.55375,1.55404,4165400011.0
2005-10-17 18:00:00,1.55405,1.5547,1.55386,1.554,25526999930.0
2005-10-17 18:15:00,1.55418,1.55443,1.55363,1.55412,20722900032.0
2005-10-17 18:30:00,1.55417,1.55466,1.55396,1.55455,21077800015.0
2005-10-17 18:45:00,1.55437,1.55472,1.55416,1.55432,14540700014.0
2005-10-17 19:00:00,1.55418,1.55477,1.55348,1.55436,12581800021.0
2005-10-17 19:15:00,1.55438,1.55466,1.55373,1.55416,13404300028.0
2005-10-17 19:30:00,1.55445,1.55462,1.55364,1.55419,11456300008.0
2005-10-17 19:45:00,1.55407,1.55428,1.55349,1.55379,11441300023.0
2005-10-17 20:00:00,1.55375,1.55383,1.55309,1.55352,9117999996.0
2005-10-17 20:15:00,1.5535,1.55376,1.55316,1.55318,9329000024.0
2005-10-17 20:30:00,1.55294,1.55342,1.55277,1.55315,11965500011.0
2005-10-17 20:45:00,1.55314,1.5535,1.55271,1.5535,13743400028.0
2005-10-17 21:00:00,1.5534,1.5535,1.55257,1.55316,12590700039.0
2005-10-17 21:15:00,1.5531,1.55339,1.55258,1.55298,11741900012.0
2005-10-17 21:30:00,1.55298,1.5534,1.55257,1.5531,9500100009.0
2005-10-17 21:45:00,1.55293,1.55343,1.55262,1.55288,12494100004.0
2005-10-17 22:00:00,1.5531,1.55345,1.55288,1.5534,6923000024.0
2005-10-17 22:15:00,1.55317,1.55389,1.55301,1.55349,7211699994.0
2005-10-17 22:30:00,1.55345,1.55366,1.55282,1.55332,8259300029.0
2005-10-17 22:45:00,1.55326,1.5537,1.55306,1.5531,5991700019.0
2005-10-17 23:00:00,1.55355,1.55404,1.55309,1.55382,4936500009.0
2005-10-17 23:15:00,1.55393,1.5543,1.55331,1.5538,4532899981.0
2005-10-17 23:30:00,1.55352,1.55449,1.55332,1.55407,4465799987.0
2005-10-17 23:45:00,1.55412,1.55466,1.55352,1.5543,4590999996.0
2005-10-18 00:00:00,1.55435,1.55443,1.55362,1.55425,3335800009.0
2005-10-18 00:15:00,1.55431,1.55476,1.5539,1.55452,3603800011.0
2005-10-18 00:30:00,1.55463,1.55483,1.55392,1.5541,4872000018.0
2005-10-18 00:45:00,1.55392,1.55434,1.55354,1.554,3736400019.0
2005-10-18 01:00:00,1.55403,1.55437,1.55363,1.55389,4079400013.0
2005-10-18 01:15:00,1.5541,1.55413,1.55352,1.55395,3546000003.0
2005-10-18 01:30:00,1.554,1.55412,1.55335,1.55335,3826999990.0
2005-10-18 01:45:00,1.55348,1.55447,1.55344,1.55435,4267700009.0
2005-10-18 02:00:00,1.5544,1.5544,1.55362,1.55402,4039600011.0
2005-10-18 02:15:00,1.55404,1.55436,1.55376,1.55397,4680100012.0
2005-10-18 02:30:00,1.55386,1.55421,1.55366,1.5541,3140000007.0
2005-10-18 02:45:00,1.55394,1.55408,1.55308,1.55374,3932700002.0
2005-10-18 03:00:00,1.5538,1.55393,1.55338,1.55385,3415300020.0
2005-10-18 03:15:00,1.55382,1.55411,1.5535,1.55377,3360699999.0
2005-10-18 03:30:00,1.55356,1.55391,1.55328,1.5536,3927300005.0
2005-10-18 03:45:00,1.55367,1.55405,1.55336,1.55386,3864399986.0
2005-10-18 04:00:00,1.55345,1.55402,1.55334,1.55359,3590100002.0
2005-10-18 04:15:00,1.55346,1.55391,1.55311,1.55377,3732800015.0
2005-10-18 04:30:00,1.55383,1.55395,1.5533,1.5537,2718999998.0
2005-10-18 04:45:00,1.554,1.55411,1.55338,1.55392,3426499998.0
2005-10-18 05:00:00,1.55368,1.55411,1.55337,1.55372,3923100020.0
2005-10-18 05:15:00,1.55368,1.5541,1.55338,1.55384,3144299997.0
2005-10-18 05:30:00,1.55343,1.55412,1.55324,1.55363,3241599996.0
2005-10-18 05:45:00,1.55382,1.55406,1.55325,1.55362,4567299997.0
2005-10-18 06:00:00,1.55372,1.55382,1.55341,1.55372,4276700013.0
2005-10-18 06:15:00,1.55395,1.554,1.55328,1.55366,4117900010.0
2005-10-18 06:30:00,1.55358,1.55377,1.55309,1.55368,3339499997.0
2005-10-18 06:45:00,1.55356,1.55414,1.55323,1.55344,4358900006.0
2005-10-18 07:00:00,1.55361,1.5541,1.55329,1.55402,4198499999.0
2005-10-18 07:15:00,1.55396,1.55414,1.55334,1.55395,4195900008.0
2005-10-18 07:30:00,1.55386,1.55435,1.5535,1.55431,3677200008.0
2005-10-18 07:45:00,1.55435,1.55437,1.55372,1.55398,3688999998.0
2005-10-18 08:00:00,1.55391,1.55425,1.5537,1.55376,3726799997.0
2005-10-18 08:15:00,1.55383,1.55429,1.55376,1.55412,3576800001.0
2005-10-18 08:30:00,1.55407,1.55449,1.55399,1.5544,3244500016.0
2005-10-18 08:45:00,1.55447,1.55483,1.55419,1.55455,3700599995.0
2005-10-18 09:00:00,1.55462,1.55472,1.55397,1.55419,3388100011.0
2005-10-18 09:15:00,1.55425,1.55433,1.55382,1.55433,2854200005.0
2005-10-18 09:30:00,1.55444,1.55468,1.55413,1.55414,3485800005.0
2005-10-18 09:45:00,1.55428,1.5544,1.55368,1.55384,3797299999.0
2005-10-18 10:00:00,1.55388,1.55425,1.5536,1.55408,4311500000.0
2005-10-18 10:15:00,1.55394,1.55411,1.55358,1.55368,4161599996.0
2005-10-18 10:30:00,1.55365,1.55388,1.55319,1.55358,4626000008.0
2005-10-18 10:45:00,1.55348,1.55399,1.55348,1.5538,4303899999.0
2005-10-18 11:00:00,1.55393,1.55435,1.55358,1.55427,3548800012.0
2005-10-18 11:15:00,1.55408,1.55434,1.55382,1.55397,3997600006.0
2005-10-18 11:30:00,1.55403,1.55483,1.55398,1.55464,5306800013.0
2005-10-18 11:45:00,1.5546,1.5555,1.55421,1.55526,4663900018.0
2005-10-18 12:00:00,1.5554,1.5557,1.55508,1.55508,3819599998.0
2005-10-18 12:15:00,1.55513,1.5564,1.55483,1.5562,4282100003.0
2005-10-18 12:30:00,1.5564,1.5564,1.55533,1.55542,4590299960.0
2005-10-18 12:45:00,1.55547,1.55563,1.55486,1.55509,4443399998.0
2005-10-18 13:00:00,1.55489,1.55533,1.55478,1.55508,3606700013.0
2005-10-18 13:15:00,1.55496,1.55541,1.55487,1.55533,4198400019.0
2005-10-18 13:30:00,1.5553,1.55538,1.55496,1.55518,3456100012.0
2005-10-18 13:45:00,1.55525,1.55554,1.55503,1.55545,4407500016.0
2005-10-18 14:00:00,1.55541,1.55606,1.55505,1.55557,4982700038.0
2005-10-18 14:15:00,1.55565,1.55636,1.55548,1.55579,4519200004.0
2005-10-18 14:30:00,1.55574,1.55633,1.55558,1.55605,4321500008.0
2005-10-18 14:45:00,1.55615,1.55625,1.55561,1.55597,4001100015.0
2005-10-18 15:00:00,1.55613,1.55655,1.55564,1.55577,4110200013.0
2005-10-18 15:15:00,1.55572,1.55593,1.55504,1.55518,3930500016.0
2005-10-18 15:30:00,1.55499,1.55538,1.55465,1.55499,3466100007.0
2005-10-18 15:45:00,1.55497,1.55522,1.55459,1.55507,3653100001.0
2005-10-18 16:00:00,1.5549,1.5553,1.55469,1.55513,3737500007.0
2005-10-18 16:15:00,1.55504,1.55543,1.55445,1.55486,3776700007.0
2005-10-18 16:30:00,1.55455,1.5555,1.55445,1.55541,3174600015.0
2005-10-18 16:45:00,1.55539,1.55542,1.5547,1.55486,3874000001.0
2005-10-18 17:00:00,1.55477,1.55488,1.55421,1.55453,4289200013.0
2005-10-18 17:15:00,1.55454,1.55471,1.55402,1.55431,3699800006.0
2005-10-18 17:30:00,1.55415,1.55438,1.5538,1.55428,3672900006.0
2005-10-18 17:45:00,1.55429,1.55452,1.55398,1.55429,3829400020.0
2005-10-18 18:00:00,1.55422,1.5554,1.55422,1.5552,21584900044.0
2005-10-18 18:15:00,1.5552,1.5558,1.55504,1.5552,19794800040.0
2005-10-18 18:30:00,1.55505,1.55574,1.55505,1.55547,18534600009.0
2005-10-18 18:45:00,1.55553,1.55617,1.55477,1.55546,14502600019.0
2005-10-18 19:00:00,1.55548,1.5556,1.55371,1.55419,12527700000.0
2005-10-18 19:15:00,1.55419,1.55453,1.55328,1.55328,11854100022.0
2005-10-18 19:30:00,1.5537,1.5538,1.5532,1.55358,12733100038.0
2005-10-18 19:45:00,1.55351,1.55382,1.55328,1.55343,11426100015.0
2005-10-18 20:00:00,1.55353,1.55395,1.55327,1.55357,8719700011.0
2005-10-18 20:15:00,1.5535,1.5543,1.55346,1.55413,13200100052.0
2005-10-18 20:30:00,1.5543,1.5543,1.55292,1.55307,10752100026.0
2005-10-18 20:45:00,1.55325,1.5537,1.55308,1.5536,16312000057.0
2005-10-18 21:00:00,1.5537,1.55414,1.5536,1.55394,12935900047.0
2005-10-18 21:15:00,1.55405,1.55416,1.55322,1.55372,13474300008.0
2005-10-18 21:30:00,1.55368,1.55392,1.55303,1.5532,10553300042.0
2005-10-18 21:45:00,1.55315,1.55339,1.55264,1.55328,12181500048.0
2005-10-18 22:00:00,1.5533,1.55349,1.55266,1.55311,6723700000.0
2005-10-18 22:15:00,1.55305,1.55316,1.55211,1.55284,6823000018.0
2005-10-18 22:30:00,1.55285,1.55324,1.55249,1.55313,8511000004.0
2005-10-18 22:45:00,1.55296,1.5532,1.5522,1.5522,5330600013.0
2005-10-18 23:00:00,1.55208,1.55285,1.55171,1.55252,4771800022.0
2005-10-18 23:15:00,1.5524,1.55277,1.55203,1.55253,4213299995.0
2005-10-18 23:30:00,1.55242,1.55272,1.55202,1.55262,3857700014.0
2005-10-18 23:45:00,1.55257,1.55293,1.55239,1.55258,2929800016.0
2005-10-19 00:00:00,1.55231,1.55286,1.55211,1.5525,3991000021.0
2005-10-19 00:15:00,1.55249,1.5531,1.55201,1.55258,4151200025.0
2005-10-19 00:30:00,1.55275,1.55297,1.55227,1.55254,4106600004.0
2005-10-19 00:45:00,1.55242,1.5535,1.55214,1.55315,4522600005.0
2005-10-19 01:00:00,1.55322,1.55345,1.55265,1.55325,3687699996.0
2005-10-19 01:15:00,1.55309,1.55317,1.55217,1.55285,3614599998.0
2005-10-19 01:30:00,1.55279,1.55305,1.5526,1.55295,2890100011.0
2005-10-19 01:45:00,1.55287,1.55316,1.55266,1.55304,3350699998.0
2005-10-19 02:00:00,1.5531,1.5534,1.55288,1.5533,3775600019.0
2005-10-19 02:15:00,1.55332,1.55349,1.55279,1.55308,4441100035.0
2005-10-19 02:30:00,1.55298,1.55358,1.5527,1.55339,4301500000.0
2005-10-19 02:45:00,1.55346,1.55383,1.55302,1.55351,4194200008.0
2005-10-19 03:00:00,1.5534,1.55394,1.5531,1.55344,3523999996.0
2005-10-19 03:15:00,1.55338,1.55372,1.55309,1.55332,3861800005.0
2005-10-19 03:30:00,1.55348,1.5538,1.55315,1.55375,3877900000.0
2005-10-19 03:45:00,1.55366,1.55392,1.5532,1.55335,3594400003.0
2005-10-19 04:00:00,1.55379,1.55379,1.55306,1.55366,3778400002.0
2005-10-19 04:15:00,1.55365,1.55391,1.55325,1.55347,3785100007.0
2005-10-19 04:30:00,1.55344,1.55363,1.55301,1.55339,4216100026.0
2005-10-19 04:45:00,1.55327,1.55353,1.5528,1.55302,3565700001.0
2005-10-19 05:00:00,1.55296,1.55364,1.55293,1.55332,3672800016.0
2005-10-19 05:15:00,1.55318,1.55368,1.55274,1.55332,3669000025.0
2005-10-19 05:30:00,1.55331,1.55372,1.55316,1.55344,3498400000.0
2005-10-19 05:45:00,1.5535,1.55373,1.55261,1.55339,4444000008.0
2005-10-19 06:00:00,1.55338,1.55379,1.55292,1.55342,4275900011.0
2005-10-19 06:15:00,1.55303,1.55361,1.55279,1.55355,4467800005.0
2005-10-19 06:30:00,1.55347,1.55359,1.55277,1.5531,3641800008.0
2005-10-19 06:45:00,1.55318,1.55318,1.55231,1.55272,3688500018.0
2005-10-19 07:00:00,1.55253,1.55295,1.55204,1.5523,3446100013.0
2005-10-19 07:15:00,1.55252,1.5528,1.55212,1.55259,4152400013.0
2005-10-19 07:30:00,1.55263,1.55293,1.5525,1.55264,3548600010.0
2005-10-19 07:45:00,1.55278,1.55315,1.55233,1.55308,3815800019.0
2005-10-19 08:00:00,1.55289,1.55312,1.55226,1.55226,3815600005.0
2005-10-19 08:15:00,1.55253,1.55285,1.55242,1.55256,2592700005.0
2005-10-19 08:30:00,1.55238,1.55305,1.55222,1.55245,4108699993.0
2005-10-19 08:45:00,1.55233,1.55294,1.55199,1.55269,3029299994.0
2005-10-19 09:00:00,1.55248,1.55281,1.55235,1.55248,4105699986.0
2005-10-19 09:15:00,1.5525,1.55267,1.55192,1.55221,3916900007.0
2005-10-19 09:30:00,1.5523,1.5524,1.55159,1.55182,3093400003.0
2005-10-19 09:45:00,1.55195,1.55226,1.55174,1.55193,3923300017.0
2005-10-19 10:00:00,1.55196,1.55205,1.5516,1.55191,4640500018.0
2005-10-19 10:15:00,1.55188,1.55215,1.55175,1.55175,4248700000.0
2005-10-19 10:30:00,1.55179,1.55212,1.55108,1.55157,4107199999.0
2005-10-19 10:45:00,1.5516,1.55173,1.55133,1.55147,4173400016.0
2005-10-19 11:00:00,1.55163,1.55222,1.55139,1.552,4459400021.0
2005-10-19 11:15:00,1.55183,1.55212,1.55156,1.55199,3953600008.0
2005-10-19 11:30:00,1.55186,1.55209,1.55135,1.55178,5136099999.0
2005-10-19 11:45:00,1.5519,1.55222,1.55168,1.55218,4414500007.0
2005-10-19 12:00:00,1.55212,1.55221,1.55136,1.5516,4151599995.0
2005-10-19 12:15:00,1.55165,1.55222,1.55139,1.55174,4194799999.0
2005-10-19 12:30:00,1.55165,1.55231,1.55157,1.55198,3905300012.0
2005-10-19 12:45:00,1.55197,1.55232,1.55162,1.55204,4494299997.0
2005-10-19 13:00:00,1.55215,1.55233,1.55192,1.5521,3671800013.0
2005-10-19 13:15:00,1.552,1.55221,1.55163,1.552,3738699997.0
2005-10-19 13:30:00,1.55198,1.55217,1.55169,1.55183,3570700003.0
2005-10-19 13:45:00,1.55186,1.55212,1.55153,1.55176,4085300001.0
2005-10-19 14:00:00,1.5517,1.55191,1.55134,1.55135,4313600017.0
2005-10-19 14:15:00,1.55141,1.55165,1.55116,1.55145,4763700002.0
2005-10-19 14:30:00,1.55148,1.55193,1.55132,1.55176,4843200011.0
2005-10-19 14:45:00,1.55181,1.55214,1.5516,1.55196,4399900009.0
2005-10-19 15:00:00,1.55213,1.55222,1.55163,1.55194,3969900001.0
2005-10-19 15:15:00,1.55199,1.55237,1.55192,1.55206,3606900004.0
2005-10-19 15:30:00,1.55209,1.55244,1.55186,1.55243,2959800004.0
2005-10-19 15:45:00,1.55232,1.55232,1.55175,1.55197,3525800000.0
2005-10-19 16:00:00,1.552,1.55255,1.55175,1.55228,3996200008.0
2005-10-19 16:15:00,1.55219,1.55265,1.552,1.55259,3877000017.0
2005-10-19 16:30:00,1.55251,1.55267,1.55205,1.5523,3627300012.0
2005-10-19 16:45:00,1.55233,1.55263,1.55195,1.5525,4481900011.0
2005-10-19 17:00:00,1.55232,1.55262,1.55183,1.55198,3776200008.0
2005-10-19 17:15:00,1.55187,1.55215,1.55135,1.55181,3498000009.0
2005-10-19 17:30:00,1.55151,1.55202,1.55145,1.55182,4277700023.0
2005-10-19 17:45:00,1.5517,1.55188,1.55108,1.55123,3058800010.0
2005-10-19 18:00:00,1.55143,1.5524,1.55139,1.55203,22567800055.0
2005-10-19 18:15:00,1.55206,1.55244,1.55189,1.5521,18331099993.0
2005-10-19 18:30:00,1.55205,1.55244,1.55203,1.55226,19318200039.0
2005-10-19 18:45:00,1.55228,1.55254,1.55205,1.55235,14157100009.0
2005-10-19 19:00:00,1.55217,1.55289,1.55212,1.55269,12513000000.0
2005-10-19 19:15:00,1.55265,1.55295,1.55246,1.55246,13476600044.0
2005-10-19 19:30:00,1.5526,1.55305,1.55198,1.55238,12745599974.0
2005-10-19 19:45:00,1.5527,1.55298,1.55223,1.55261,10748800010.0
2005-10-19 20:00:00,1.55273,1.55273,1.5519,1.55233,9145900036.0
2005-10-19 20:15:00,1.5524,1.55256,1.55185,1.55193,10951300008.0
2005-10-19 20:30:00,1.5522,1.5522,1.55143,1.55168,12751100044.0
2005-10-19 20:45:00,1.55173,1.55243,1.55172,1.55227,10271800031.0
2005-10-19 21:00:00,1.5526,1.5526,1.55203,1.55232,12711200025.0
2005-10-19 21:15:00,1.55232,1.55243,1.55162,1.5522,13482900009.0
2005-10-19 21:30:00,1.55209,1.55246,1.55164,1.5521,11575100019.0
2005-10-19 21:45:00,1.55183,1.55246,1.55157,1.55233,11536000020.0
2005-10-19 22:00:00,1.55249,1.55256,1.55196,1.5522,7538500016.0
2005-10-19 22:15:00,1.552,1.55233,1.55172,1.5522,7052700033.0
2005-10-19 22:30:00,1.55223,1.55249,1.55189,1.55212,8024099995.0
2005-10-19 22:45:00,1.55218,1.55289,1.55189,1.55232,5113400012.0
2005-10-19 23:00:00,1.55185,1.55303,1.55148,1.55279,5005300001.0
2005-10-19 23:15:00,1.55269,1.55312,1.5521,1.55276,5323500028.0
2005-10-19 23:30:00,1.55271,1.55296,1.55218,1.55275,3621200005.0
2005-10-19 23:45:00,1.55267,1.55291,1.55249,1.55278,2080799999.0
2005-10-20 00:00:00,1.5528,1.55295,1.55226,1.55253,3632000010.0
2005-10-20 00:15:00,1.55266,1.55291,1.55224,1.55244,4037800000.0
2005-10-20 00:30:00,1.55222,1.55289,1.55217,1.55266,4494700016.0
2005-10-20 00:45:00,1.55275,1.55297,1.55239,1.55256,3698000006.0
2005-10-20 01:00:00,1.55256,1.55299,1.55222,1.55252,3992100005.0
2005-10-20 01:15:00,1.55251,1.5527,1.55199,1.55247,4636700015.0
2005-10-20 01:30:00,1.5525,1.55285,1.55218,1.5528,3153200000.0
2005-10-20 01:45:00,1.5528,1.55303,1.55229,1.55249,3954500009.0
2005-10-20 02:00:00,1.5526,1.55284,1.55197,1.55243,3619600009.0
2005-10-20 02:15:00,1.55229,1.55257,1.55193,1.55237,3946900010.0
2005-10-20 02:30:00,1.55232,1.55265,1.552,1.55218,4261500017.0
2005-10-20 02:45:00,1.55254,1.5527,1.55197,1.55256,3639600003.0
2005-10-20 03:00:00,1.55237,1.55259,1.55202,1.55245,3644600023.0
2005-10-20 03:15:00,1.55229,1.55255,1.55205,1.55247,2853500002.0
2005-10-20 03:30:00,1.5524,1.55267,1.55187,1.55232,3938900017.0
2005-10-20 03:45:00,1.55225,1.55269,1.55183,1.55236,3820099996.0
2005-10-20 04:00:00,1.55212,1.55268,1.55175,1.55208,4897000013.0
2005-10-20 04:15:00,1.5521,1.55286,1.55192,1.55235,4892200004.0
2005-10-20 04:30:00,1.55218,1.55301,1.55192,1.55225,4355299988.0
2005-10-20 04:45:00,1.5522,1.55256,1.55197,1.55256,3521500000.0
2005-10-20 05:00:00,1.55255,1.55287,1.55202,1.55278,4040200013.0
2005-10-20 05:15:00,1.55281,1.55307,1.55249,1.55295,3754000010.0
2005-10-20 05:30:00,1.5524,1.55315,1.55227,1.55273,3911900019.0
2005-10-20 05:45:00,1.5528,1.5531,1.55244,1.55291,5291399997.0
2005-10-20 06:00:00,1.55292,1.55309,1.55257,1.5529,4513199996.0
2005-10-20 06:15:00,1.55285,1.55307,1.55266,1.55289,3445700006.0
2005-10-20 06:30:00,1.55271,1.55338,1.55257,1.5527,4504399993.0
2005-10-20 06:45:00,1.5528,1.55318,1.55248,1.55292,4305300007.0
2005-10-20 07:00:00,1.55261,1.5532,1.55245,1.55287,2720500003.0
2005-10-20 07:15:00,1.55281,1.55305,1.55246,1.55277,4024699990.0
2005-10-20 07:30:00,1.5528,1.55295,1.55233,1.55268,4334000007.0
2005-10-20 07:45:00,1.55267,1.55304,1.5522,1.55278,3670900014.0
2005-10-20 08:00:00,1.55255,1.55292,1.55214,1.55214,3653100015.0
2005-10-20 08:15:00,1.5523,1.55256,1.55203,1.55247,3298699991.0
2005-10-20 08:30:00,1.5525,1.55268,1.55233,1.55268,2864000002.0
2005-10-20 08:45:00,1.55259,1.55296,1.55231,1.55269,3538400004.0
2005-10-20 09:00:00,1.55268,1.55282,1.5521,1.5522,3171700014.0
2005-10-20 09:15:00,1.55235,1.55262,1.55216,1.55238,3148200003.0
2005-10-20 09:30:00,1.5524,1.55258,1.55182,1.552,3493699999.0
2005-10-20 09:45:00,1.55211,1.55235,1.5519,1.55217,4145000002.0
2005-10-20 10:00:00,1.55211,1.55241,1.55194,1.55235,4335400014.0
2005-10-20 10:15:00,1.55237,1.55244,1.55181,1.55222,3895300004.0
2005-10-20 10:30:00,1.55201,1.55215,1.55112,1.5515,4037799988.0
2005-10-20 10:45:00,1.55151,1.55165,1.55098,1.55101,4141700008.0
2005-10-20 11:00:00,1.55113,1.55128,1.55075,1.55109,3956900009.0
2005-10-20 11:15:00,1.55088,1.55149,1.55079,1.55139,4401300004.0
2005-10-20 11:30:00,1.55138,1.55151,1.55098,1.55128,5141600009.0
2005-10-20 11:45:00,1.55132,1.5515,1.55111,1.55123,4183799999.0
2005-10-20 12:00:00,1.55137,1.55214,1.55124,1.55192,3771899999.0
2005-10-20 12:15:00,1.55198,1.55212,1.55161,1.55185,4434899996.0
2005-10-20 12:30:00,1.552,1.55203,1.55131,1.5515,4353000022.0
2005-10-20 12:45:00,1.55133,1.55183,1.55094,1.55166,3669500019.0
2005-10-20 13:00:00,1.55163,1.55188,1.55111,1.55132,3008400003.0
2005-10-20 13:15:00,1.55132,1.55167,1.55114,1.55145,3732400009.0
2005-10-20 13:30:00,1.55139,1.55154,1.55088,1.5512,3788900009.0
2005-10-20 13:45:00,1.55117,1.55133,1.55082,1.55125,3598899975.0
2005-10-20 14:00:00,1.55125,1.55125,1.55066,1.55089,4012500005.0
2005-10-20 14:15:00,1.55094,1.55143,1.55059,1.55079,4321300000.0
2005-10-20 14:30:00,1.55077,1.55085,1.55017,1.55035,4639300007.0
2005-10-20 14:45:00,1.55038,1.55052,1.54997,1.55006,3221900006.0
2005-10-20 15:00:00,1.55027,1.55056,1.54996,1.55055,4104500012.0
2005-10-20 15:15:00,1.55047,1.55058,1.54921,1.54941,3611800007.0
2005-10-20 15:30:00,1.54942,1.54958,1.54833,1.54869,3018700000.0
2005-10-20 15:45:00,1.54873,1.54901,1.5483,1.54839,3795600015.0
2005-10-20 16:00:00,1.54845,1.54907,1.54814,1.54893,4174900004.0
2005-10-20 16:15:00,1.54848,1.54905,1.54836,1.54876,4125800006.0
2005-10-20 16:30:00,1.54839,1.54873,1.54806,1.54845,3799900017.0
2005-10-20 16:45:00,1.5484,1.54877,1.54823,1.54867,4158400006.0
2005-10-20 17:00:00,1.54862,1.54882,1.54781,1.54792,4239299983.0
2005-10-20 17:15:00,1.5481,1.54845,1.54778,1.54801,4360100009.0
2005-10-20 17:30:00,1.54793,1.5482,1.54698,1.5474,3176400009.0
2005-10-20 17:45:00,1.54737,1.54752,1.54698,1.54731,4083400005.0
2005-10-20 18:00:00,1.54731,1.5482,1.5472,1.5476,22117500150.0
2005-10-20 18:15:00,1.54736,1.5478,1.54702,1.5473,20399400036.0
2005-10-20 18:30:00,1.5473,1.54758,1.5469,1.54713,15959600024.0
2005-10-20 18:45:00,1.54713,1.54762,1.5469,1.54731,14002000002.0
2005-10-20 19:00:00,1.54728,1.54762,1.54692,1.54737,13031700032.0
2005-10-20 19:15:00,1.54735,1.54756,1.54716,1.54743,12632400016.0
2005-10-20 19:30:00,1.54748,1.54759,1.54705,1.5471,12217200015.0
2005-10-20 19:45:00,1.54723,1.54734,1.54691,1.54712,10947899998.0
2005-10-20 20:00:00,1.54694,1.54734,1.54673,1.54713,8407100019.0
2005-10-20 20:15:00,1.5471,1.5474,1.5468,1.5468,13138100006.0
2005-10-20 20:30:00,1.54684,1.54735,1.5467,1.54695,10640100043.0
2005-10-20 20:45:00,1.54701,1.54746,1.5468,1.5474,12186599990.0
2005-10-20 21:00:00,1.5475,1.5475,1.54674,1.54727,10771000020.0
2005-10-20 21:15:00,1.54728,1.54773,1.54706,1.54735,15192600039.0
2005-10-20 21:30:00,1.54728,1.54757,1.54708,1.54708,11668600027.0
2005-10-20 21:45:00,1.5472,1.54762,1.54705,1.54757,11391400016.0
2005-10-20 22:00:00,1.54752,1.54788,1.54707,1.54773,6989300012.0
2005-10-20 22:15:00,1.54764,1.54826,1.54755,1.5482,6994800032.0
2005-10-20 22:30:00,1.54816,1.5483,1.54753,1.54778,7861099998.0
2005-10-20 22:45:00,1.54785,1.54816,1.54732,1.5476,5669000001.0
2005-10-20 23:00:00,1.54746,1.54814,1.5467,1.54701,5240800012.0
2005-10-20 23:15:00,1.54721,1.54763,1.54663,1.54741,4740800003.0
2005-10-20 23:30:00,1.54731,1.54767,1.54701,1.54745,3504099998.0
2005-10-20 23:45:00,1.54738,1.54773,1.54686,1.54713,3429400015.0
2005-10-21 00:00:00,1.54745,1.54751,1.54685,1.54727,3198999986.0
2005-10-21 00:15:00,1.54715,1.54728,1.54653,1.54711,4164700008.0
2005-10-21 00:30:00,1.54718,1.54742,1.5469,1.54704,3285800008.0
2005-10-21 00:45:00,1.54713,1.54749,1.54651,1.54749,3745200022.0
2005-10-21 01:00:00,1.54744,1.54766,1.5469,1.54712,3470000011.0
2005-10-21 01:15:00,1.54713,1.54759,1.54681,1.5473,3638800018.0
2005-10-21 01:30:00,1.5475,1.54761,1.5466,1.54699,3351000003.0
2005-10-21 01:45:00,1.54682,1.54758,1.54648,1.54664,3599600002.0
2005-10-21 02:00:00,1.54656,1.54682,1.5451,1.54611,3912400010.0
2005-10-21 02:15:00,1.54624,1.54634,1.5457,1.5461,3976999998.0
2005-10-21 02:30:00,1.54611,1.54637,1.54569,1.54614,3687400014.0
2005-10-21 02:45:00,1.54611,1.5464,1.54578,1.54595,4058200020.0
2005-10-21 03:00:00,1.54596,1.54643,1.5457,1.5461,3896299992.0
2005-10-21 03:15:00,1.54616,1.54656,1.54575,1.54597,4189799990.0
2005-10-21 03:30:00,1.54609,1.54626,1.54563,1.54608,4574399999.0
2005-10-21 03:45:00,1.54603,1.54618,1.54579,1.54604,3623700031.0
2005-10-21 04:00:00,1.54616,1.54665,1.5459,1.5463,3699200003.0
2005-10-21 04:15:00,1.54629,1.54647,1.54576,1.54586,3808600002.0
2005-10-21 04:30:00,1.54585,1.54602,1.54552,1.54585,3661100022.0
2005-10-21 04:45:00,1.54561,1.54638,1.54554,1.54606,3979100001.0
2005-10-21 05:00:00,1.54625,1.54667,1.54589,1.54642,3878000006.0
2005-10-21 05:15:00,1.54643,1.5467,1.54617,1.54662,3204300014.0
2005-10-21 05:30:00,1.54655,1.54686,1.54592,1.54635,3525500001.0
2005-10-21 05:45:00,1.5467,1.54751,1.54602,1.5469,4940800009.0
2005-10-21 06:00:00,1.54668,1.54727,1.54647,1.54669,4854199995.0
2005-10-21 06:15:00,1.54699,1.54722,1.54666,1.54713,3742600015.0
2005-10-21 06:30:00,1.54705,1.54739,1.5466,1.5468,3630900010.0
2005-10-21 06:45:00,1.54674,1.5471,1.54645,1.54675,4096199986.0
2005-10-21 07:00:00,1.54658,1.54706,1.54639,1.54666,4024999998.0
2005-10-21 07:15:00,1.54671,1.54702,1.5465,1.54678,4228900013.0
2005-10-21 07:30:00,1.54683,1.54761,1.54648,1.54743,3552000013.0
2005-10-21 07:45:00,1.54748,1.54783,1.54699,1.5474,4819500001.0
2005-10-21 08:00:00,1.54755,1.54781,1.5472,1.54726,4320200011.0
2005-10-21 08:15:00,1.54722,1.54749,1.5468,1.54703,4267099992.0
2005-10-21 08:30:00,1.54696,1.54715,1.54665,1.54683,4159899998.0
2005-10-21 08:45:00,1.54705,1.5471,1.54654,1.54668,3590200004.0
2005-10-21 09:00:00,1.54651,1.5468,1.54626,1.54661,3397399999.0
2005-10-21 09:15:00,1.54659,1.54683,1.54624,1.54658,3660200007.0
2005-10-21 09:30:00,1.54662,1.5468,1.54615,1.54649,3893600023.0
2005-10-21 09:45:00,1.5466,1.54697,1.54642,1.54658,3968600015.0
2005-10-21 10:00:00,1.54661,1.547,1.54632,1.54683,4342500020.0
2005-10-21 10:15:00,1.54687,1.54708,1.54655,1.54671,4319200013.0
2005-10-21 10:30:00,1.54688,1.54721,1.54601,1.54636,4026100017.0
2005-10-21 10:45:00,1.54627,1.5465,1.54601,1.54615,3824500006.0
2005-10-21 11:00:00,1.54625,1.54663,1.54599,1.5465,3605200014.0
2005-10-21 11:15:00,1.5465,1.5467,1.54615,1.54648,4194599989.0
2005-10-21 11:30:00,1.54653,1.54662,1.54611,1.54626,4839400016.0
2005-10-21 11:45:00,1.54627,1.54655,1.54615,1.54632,4842200032.0
2005-10-21 12:00:00,1.54643,1.54705,1.54614,1.54628,4499700029.0
2005-10-21 12:15:00,1.5464,1.54647,1.54601,1.54615,3726500027.0
2005-10-21 12:30:00,1.54607,1.54632,1.54595,1.5462,4315299992.0
2005-10-21 12:45:00,1.54616,1.54638,1.54581,1.5463,3728399993.0
2005-10-21 13:00:00,1.54632,1.54642,1.54591,1.54627,3234999999.0
2005-10-21 13:15:00,1.54625,1.54642,1.54584,1.54613,3650600014.0
2005-10-21 13:30:00,1.5461,1.54632,1.54587,1.54609,3942400012.0
2005-10-21 13:45:00,1.54605,1.54657,1.54604,1.54641,4168000004.0
2005-10-21 14:00:00,1.54633,1.54648,1.54581,1.54599,4142000007.0
2005-10-21 14:15:00,1.54586,1.5461,1.54509,1.54543,4363300015.0
2005-10-21 14:30:00,1.5454,1.54553,1.54506,1.54518,4357800006.0
2005-10-21 14:45:00,1.54523,1.54562,1.54492,1.54524,3490700006.0
2005-10-21 15:00:00,1.54527,1.54548,1.54491,1.54507,3535200007.0
2005-10-21 15:15:00,1.54508,1.5456,1.5447,1.54528,3932000018.0
2005-10-21 15:30:00,1.54547,1.54555,1.54443,1.54478,3251199999.0
2005-10-21 15:45:00,1.54469,1.54498,1.54428,1.54458,3818699998.0
2005-10-21 16:00:00,1.54459,1.54535,1.54445,1.54516,4354500015.0
2005-10-21 16:15:00,1.54487,1.54529,1.54392,1.54457,4218100004.0
2005-10-21 16:30:00,1.54425,1.54465,1.54411,1.54454,3317600007.0
2005-10-21 16:45:00,1.54457,1.54508,1.54432,1.54473,4600500005.0
2005-10-21 17:00:00,1.54471,1.5451,1.54449,1.54504,3941399998.0
2005-10-21 17:15:00,1.54488,1.54524,1.54465,1.54506,3821000005.0
2005-10-21 17:30:00,1.5451,1.54525,1.54373,1.54407,3792300023.0
2005-10-21 17:45:00,1.54381,1.54435,1.54367,1.54416,4225400009.0
2005-10-21 18:00:00,1.54431,1.5453,1.5442,1.5448,23357799984.0
2005-10-21 18:15:00,1.54469,1.5453,1.54462,1.5449,20423100069.0
2005-10-21 18:30:00,1.54485,1.54553,1.54485,1.54513,20774000017.0
2005-10-21 18:45:00,1.54509,1.54558,1.54498,1.54542,13487300012.0
2005-10-21 19:00:00,1.54538,1.54572,1.54498,1.54523,13238900033.0
2005-10-21 19:15:00,1.54528,1.54575,1.54508,1.54563,12277499999.0
2005-10-21 19:30:00,1.5459,1.5461,1.54558,1.5456,12959399980.0
2005-10-21 19:45:00,1.54572,1.54626,1.54557,1.5462,10589200014.0
2005-10-21 20:00:00,1.54623,1.54651,1.54592,1.5465,8676800021.0
2005-10-21 20:15:00,1.54637,1.5465,1.54498,1.54516,13238700055.0
2005-10-21 20:30:00,1.5455,1.5455,1.54303,1.54355,14675600005.0
2005-10-21 20:45:00,1.54371,1.5444,1.54338,1.544,16866400024.0
2005-10-21 21:00:00,1.5438,1.54429,1.54353,1.54398,12792899997.0
2005-10-21 21:15:00,1.54402,1.54435,1.54359,1.54408,14915000016.0
2005-10-21 21:30:00,1.54402,1.54441,1.54379,1.5441,11107300037.0
2005-10-21 21:45:00,1.54406,1.54462,1.54381,1.5441,12121400028.0
2005-10-21 22:00:00,1.54414,1.54433,1.54381,1.5441,6696000009.0
2005-10-21 22:15:00,1.54405,1.54435,1.54366,1.54423,6867900004.0
2005-10-21 22:30:00,1.54414,1.54457,1.54381,1.54428,8393000013.0
2005-10-21 22:45:00,1.5443,1.54445,1.54344,1.54344,5644799987.0
2005-10-23 23:00:00,1.5438,1.54419,1.54321,1.54367,6028800005.0
2005-10-23 23:15:00,1.54368,1.54396,1.5432,1.54351,5845200006.0
2005-10-23 23:30:00,1.54356,1.5439,1.54292,1.54331,6047200023.0
2005-10-23 23:45:00,1.54325,1.54409,1.54295,1.54328,5417600006.0
2005-10-24 00:00:00,1.54343,1.54402,1.54292,1.5434,5416900010.0
2005-10-24 00:15:00,1.54339,1.54374,1.54312,1.54344,6022700023.0
2005-10-24 00:30:00,1.54345,1.54397,1.54299,1.54379,5661400015.0
2005-10-24 00:45:00,1.54364,1.54396,1.54303,1.54325,6731600026.0
2005-10-24 01:00:00,1.5433,1.54374,1.5429,1.54355,5919900019.0
2005-10-24 01:15:00,1.54353,1.54384,1.54277,1.54333,4711100014.0
2005-10-24 01:30:00,1.54342,1.54354,1.54296,1.54327,5856900010.0
2005-10-24 01:45:00,1.54309,1.54345,1.54294,1.54304,5552100000.0
2005-10-24 02:00:00,1.54317,1.54327,1.54267,1.54318,3918500003.0
2005-10-24 02:15:00,1.54312,1.5434,1.54278,1.54321,2944700018.0
2005-10-24 02:30:00,1.5431,1.54355,1.54276,1.54332,4105900025.0
2005-10-24 02:45:00,1.54328,1.54351,1.54287,1.54325,3296600001.0
2005-10-24 03:00:00,1.54343,1.54343,1.54297,1.54318,3717900022.0
2005-10-24 03:15:00,1.54317,1.54331,1.54273,1.54293,2789099999.0
2005-10-24 03:30:00,1.54297,1.54426,1.5429,1.54367,3503199999.0
2005-10-24 03:45:00,1.54365,1.54382,1.5433,1.54362,3186199999.0
2005-10-24 04:00:00,1.54359,1.54372,1.54324,1.54339,3734400015.0
2005-10-24 04:15:00,1.54344,1.54373,1.54332,1.54342,3968700006.0
2005-10-24 04:30:00,1.54302,1.54403,1.54302,1.54385,3624200000.0
2005-10-24 04:45:00,1.54373,1.54399,1.54357,1.5438,3494299999.0
2005-10-24 05:00:00,1.54351,1.54391,1.54338,1.54349,3918099998.0
2005-10-24 05:15:00,1.54363,1.54398,1.54325,1.54395,4210899999.0
2005-10-24 05:30:00,1.5438,1.54415,1.54327,1.54344,3010700005.0
2005-10-24 05:45:00,1.5438,1.54385,1.54311,1.54354,4205500006.0
2005-10-24 06:00:00,1.54348,1.5437,1.54305,1.54333,4581000020.0
2005-10-24 06:15:00,1.54353,1.54384,1.54312,1.54375,4467200017.0
2005-10-24 06:30:00,1.54352,1.54418,1.54305,1.5435,4173600027.0
2005-10-24 06:45:00,1.54365,1.54441,1.54332,1.54359,3688400018.0
2005-10-24 07:00:00,1.54368,1.54375,1.54308,1.54364,3582599993.0
2005-10-24 07:15:00,1.54369,1.54386,1.54316,1.54322,4265699994.0
2005-10-24 07:30:00,1.5435,1.54392,1.54346,1.5436,3194500026.0
2005-10-24 07:45:00,1.54388,1.54415,1.54366,1.5438,4250900000.0
2005-10-24 08:00:00,1.54366,1.5442,1.54318,1.54333,4491099998.0
2005-10-24 08:15:00,1.54325,1.54378,1.54317,1.54362,4090700022.0
2005-10-24 08:30:00,1.54356,1.54376,1.54281,1.54302,4444600005.0
2005-10-24 08:45:00,1.54304,1.5433,1.5426,1.54306,3701900019.0
2005-10-24 09:00:00,1.54307,1.54347,1.54283,1.5434,4009100003.0
2005-10-24 09:15:00,1.54336,1.54349,1.54268,1.54346,3640999991.0
2005-10-24 09:30:00,1.54358,1.5442,1.5434,1.54395,4158899993.0
2005-10-24 09:45:00,1.54424,1.54463,1.54389,1.54441,3703200005.0
2005-10-24 10:00:00,1.54444,1.54506,1.54414,1.54474,4412300010.0
2005-10-24 10:15:00,1.54475,1.54532,1.54461,1.5451,3837200018.0
2005-10-24 10:30:00,1.5451,1.54531,1.5446,1.54498,4458199988.0
2005-10-24 10:45:00,1.54497,1.54535,1.54475,1.54496,4550400007.0
2005-10-24 11:00:00,1.5452,1.54542,1.5449,1.54517,4218100010.0
2005-10-24 11:15:00,1.54523,1.54527,1.5448,1.54508,4309599991.0
2005-10-24 11:30:00,1.545,1.54553,1.54478,1.54518,5019300005.0
2005-10-24 11:45:00,1.54517,1.54526,1.5447,1.54489,4079700002.0
2005-10-24 12:00:00,1.54504,1.54518,1.54454,1.54487,3982100000.0
2005-10-24 12:15:00,1.54498,1.545,1.54418,1.54453,3709200002.0
2005-10-24 12:30:00,1.54466,1.54491,1.5444,1.5448,3971700012.0
2005-10-24 12:45:00,1.54469,1.54498,1.54425,1.54492,4542700014.0
2005-10-24 13:00:00,1.54495,1.54509,1.54454,1.54496,4083800004.0
2005-10-24 13:15:00,1.54497,1.54508,1.54444,1.545,4322800017.0
2005-10-24 13:30:00,1.54481,1.54501,1.54459,1.54489,3905600019.0
2005-10-24 13:45:00,1.54471,1.54508,1.54466,1.54494,4022000002.0
2005-10-24 14:00:00,1.54501,1.54503,1.54436,1.54449,3920700003.0
2005-10-24 14:15:00,1.54447,1.54462,1.54355,1.54377,4505899996.0
2005-10-24 14:30:00,1.54357,1.5437,1.54308,1.5434,4579300003.0
2005-10-24 14:45:00,1.54372,1.54392,1.54333,1.54366,4418000006.0
2005-10-24 15:00:00,1.5438,1.5446,1.54371,1.54457,3847900013.0
2005-10-24 15:15:00,1.5444,1.54495,1.54437,1.54464,3964000015.0
2005-10-24 15:30:00,1.54446,1.5447,1.54375,1.54411,3949600018.0
2005-10-24 15:45:00,1.54411,1.54419,1.54332,1.54358,3636200015.0
2005-10-24 16:00:00,1.54354,1.54388,1.54284,1.54318,4060700006.0
2005-10-24 16:15:00,1.54304,1.54355,1.5427,1.54348,4393299989.0
2005-10-24 16:30:00,1.54338,1.54368,1.5432,1.54343,4073299999.0
2005-10-24 16:45:00,1.54331,1.54355,1.54301,1.54321,4313800012.0
2005-10-24 17:00:00,1.54305,1.54329,1.54242,1.54313,4095000017.0
2005-10-24 17:15:00,1.54306,1.54393,1.54297,1.54377,3560500008.0
2005-10-24 17:30:00,1.54352,1.54374,1.54228,1.54263,4253800021.0
2005-10-24 17:45:00,1.54265,1.54273,1.54219,1.54239,3864800017.0
2005-10-24 18:00:00,1.5425,1.5431,1.5421,1.5423,23496399946.0
2005-10-24 18:15:00,1.54224,1.5427,1.54209,1.5424,19987200007.0
2005-10-24 18:30:00,1.54237,1.54292,1.54224,1.54268,20131000051.0
2005-10-24 18:45:00,1.54262,1.54298,1.54217,1.54232,13723600006.0
2005-10-24 19:00:00,1.54226,1.54265,1.54179,1.54218,13369000023.0
2005-10-24 19:15:00,1.54222,1.54244,1.54183,1.54185,13634500022.0
2005-10-24 19:30:00,1.54211,1.54225,1.54179,1.5419,11468800034.0
2005-10-24 19:45:00,1.54167,1.54222,1.54151,1.54188,10977200028.0
2005-10-24 20:00:00,1.54205,1.54218,1.54158,1.5418,8351399987.0
2005-10-24 20:15:00,1.542,1.5423,1.54166,1.54203,11337700011.0
2005-10-24 20:30:00,1.5423,1.5423,1.54174,1.54184,11640199992.0
2005-10-24 20:45:00,1.5419,1.5425,1.54183,1.5425,16294799980.0
2005-10-24 21:00:00,1.5427,1.5427,1.54194,1.5422,11307300010.0
2005-10-24 21:15:00,1.54225,1.54239,1.54169,1.54212,15510600034.0
2005-10-24 21:30:00,1.54217,1.54237,1.54196,1.5422,8908899993.0
2005-10-24 21:45:00,1.54226,1.5425,1.54174,1.54223,11505500010.0
2005-10-24 22:00:00,1.5422,1.54233,1.5418,1.5421,7315300008.0
2005-10-24 22:15:00,1.54205,1.54246,1.5417,1.54202,6795100025.0
2005-10-24 22:30:00,1.54193,1.54237,1.54167,1.5422,8157200030.0
2005-10-24 22:45:00,1.54212,1.54246,1.54181,1.5421,4723000001.0
2005-10-24 23:00:00,1.54224,1.54281,1.54161,1.54223,4294800025.0
2005-10-24 23:15:00,1.54235,1.54292,1.54201,1.54254,4712299987.0
2005-10-24 23:30:00,1.54252,1.54262,1.54201,1.54248,4064299994.0
2005-10-24 23:45:00,1.54232,1.54287,1.54205,1.54265,3849400001.0
2005-10-25 00:00:00,1.5427,1.54278,1.54198,1.5423,2542900003.0
2005-10-25 00:15:00,1.542,1.54252,1.54183,1.54206,4654300002.0
2005-10-25 00:30:00,1.54223,1.5425,1.54172,1.5421,3501400011.0
2005-10-25 00:45:00,1.54202,1.54251,1.54165,1.5423,4456700004.0
2005-10-25 01:00:00,1.54203,1.54241,1.54182,1.54227,4066900011.0
2005-10-25 01:15:00,1.54222,1.54241,1.54176,1.54213,3503300002.0
2005-10-25 01:30:00,1.5424,1.54243,1.54189,1.54214,3700999995.0
2005-10-25 01:45:00,1.5421,1.54237,1.54172,1.5422,4002700005.0
2005-10-25 02:00:00,1.54215,1.54272,1.54184,1.54262,4290700006.0
2005-10-25 02:15:00,1.54251,1.54284,1.54219,1.54271,3630100003.0
2005-10-25 02:30:00,1.54252,1.54287,1.54203,1.54203,4558200010.0
2005-10-25 02:45:00,1.54242,1.54263,1.54213,1.54253,3754700000.0
2005-10-25 03:00:00,1.54247,1.54269,1.54213,1.5426,3825899989.0
2005-10-25 03:15:00,1.54247,1.54282,1.54183,1.54217,2931399986.0
2005-10-25 03:30:00,1.54218,1.54232,1.54171,1.54207,3375599992.0
2005-10-25 03:45:00,1.54212,1.54221,1.54146,1.542,3489300012.0
2005-10-25 04:00:00,1.54205,1.54216,1.54165,1.5421,3630000000.0
2005-10-25 04:15:00,1.54192,1.54218,1.54158,1.54162,2982299998.0
2005-10-25 04:30:00,1.54173,1.54212,1.54142,1.54212,4022200004.0
2005-10-25 04:45:00,1.54205,1.54213,1.54137,1.54177,3786200005.0
2005-10-25 05:00:00,1.54192,1.54247,1.54173,1.5421,3485700001.0
2005-10-25 05:15:00,1.54201,1.54274,1.54131,1.54255,3137500015.0
2005-10-25 05:30:00,1.5424,1.54257,1.54203,1.54229,2942400028.0
2005-10-25 05:45:00,1.54235,1.54264,1.54194,1.5424,4802699988.0
2005-10-25 06:00:00,1.54244,1.54261,1.54164,1.54206,4829100009.0
2005-10-25 06:15:00,1.54198,1.54272,1.54175,1.54255,4378799990.0
2005-10-25 06:30:00,1.54234,1.54268,1.54207,1.54238,3140399997.0
2005-10-25 06:45:00,1.54238,1.54264,1.54194,1.54237,4073500001.0
2005-10-25 07:00:00,1.54248,1.5427,1.54212,1.54246,2994800001.0
2005-10-25 07:15:00,1.54241,1.54287,1.54223,1.54267,3500800012.0
2005-10-25 07:30:00,1.54265,1.54329,1.54257,1.54304,3089000016.0
2005-10-25 07:45:00,1.54315,1.54316,1.54264,1.54278,3245400010.0
2005-10-25 08:00:00,1.54274,1.54324,1.5426,1.54311,4401100005.0
2005-10-25 08:15:00,1.54322,1.54381,1.54255,1.54361,2873900001.0
2005-10-25 08:30:00,1.5435,1.54366,1.54294,1.54308,3978300024.0
2005-10-25 08:45:00,1.54326,1.54419,1.54298,1.54403,3280500000.0
2005-10-25 09:00:00,1.54398,1.54455,1.54373,1.54423,4013399999.0
2005-10-25 09:15:00,1.54428,1.54432,1.54337,1.54352,2830799999.0
2005-10-25 09:30:00,1.54356,1.54375,1.54317,1.54333,4031500005.0
2005-10-25 09:45:00,1.5434,1.54354,1.54317,1.5434,3525000003.0
2005-10-25 10:00:00,1.54336,1.5438,1.54307,1.54378,4039300021.0
2005-10-25 10:15:00,1.54373,1.5441,1.54334,1.54375,4497600000.0
2005-10-25 10:30:00,1.5437,1.54476,1.54359,1.54448,4088300009.0
2005-10-25 10:45:00,1.54438,1.54447,1.54396,1.5442,4813200010.0
2005-10-25 11:00:00,1.54424,1.54511,1.5441,1.54498,3789499988.0
2005-10-25 11:15:00,1.54498,1.54562,1.5448,1.54483,4337299999.0
2005-10-25 11:30:00,1.54474,1.54502,1.54434,1.54482,4843600003.0
2005-10-25 11:45:00,1.54463,1.54483,1.54434,1.54453,4730699999.0
2005-10-25 12:00:00,1.54452,1.54471,1.54424,1.54434,4114400019.0
2005-10-25 12:15:00,1.54445,1.54471,1.54383,1.54418,4071399997.0
2005-10-25 12:30:00,1.54409,1.54425,1.54363,1.54411,3424700007.0
2005-10-25 12:45:00,1.54401,1.54434,1.54348,1.54383,4074000001.0
2005-10-25 13:00:00,1.54382,1.544,1.54317,1.54341,3264100001.0
2005-10-25 13:15:00,1.5434,1.54366,1.54309,1.54329,4288799996.0
2005-10-25 13:30:00,1.5433,1.54355,1.54308,1.54332,4129200012.0
2005-10-25 13:45:00,1.54334,1.54373,1.5432,1.54363,3828999994.0
2005-10-25 14:00:00,1.54369,1.54411,1.54315,1.54386,4289000008.0
2005-10-25 14:15:00,1.54386,1.54415,1.54349,1.54392,4705100008.0
2005-10-25 14:30:00,1.54398,1.54409,1.54363,1.54371,4767000049.0
2005-10-25 14:45:00,1.54388,1.54428,1.54355,1.54392,3940499984.0
2005-10-25 15:00:00,1.54393,1.54404,1.543,1.54307,4141900014.0
2005-10-25 15:15:00,1.54311,1.544,1.54281,1.5434,4102600011.0
2005-10-25 15:30:00,1.54331,1.54471,1.5433,1.54465,3458500002.0
2005-10-25 15:45:00,1.54458,1.54497,1.54413,1.54425,4634800015.0
2005-10-25 16:00:00,1.5442,1.54445,1.5438,1.54436,3893000004.0
2005-10-25 16:15:00,1.54414,1.54442,1.54384,1.54425,4381100010.0
2005-10-25 16:30:00,1.54405,1.54417,1.54361,1.54375,4346299989.0
2005-10-25 16:45:00,1.54364,1.54475,1.54364,1.54462,4660500021.0
2005-10-25 17:00:00,1.54468,1.54471,1.54416,1.54428,4420700008.0
2005-10-25 17:15:00,1.54441,1.54481,1.54422,1.54464,3339300003.0
2005-10-25 17:30:00,1.54448,1.54478,1.54427,1.54454,3891000029.0
2005-10-25 17:45:00,1.5444,1.54476,1.54391,1.544,4057000027.0
2005-10-25 18:00:00,1.54403,1.5442,1.54374,1.544,21311800056.0
2005-10-25 18:15:00,1.54389,1.5444,1.54366,1.5441,16879700059.0
2005-10-25 18:30:00,1.54408,1.5446,1.5439,1.54443,21285800018.0
2005-10-25 18:45:00,1.54432,1.54474,1.54415,1.54433,14039000020.0
2005-10-25 19:00:00,1.54426,1.54458,1.54382,1.54453,13344900006.0
2005-10-25 19:15:00,1.54451,1.54472,1.54395,1.54437,13280299985.0
2005-10-25 19:30:00,1.5448,1.545,1.54379,1.5438,12129700005.0
2005-10-25 19:45:00,1.54393,1.54403,1.54359,1.54377,10972100009.0
2005-10-25 20:00:00,1.54396,1.54447,1.54376,1.54436,8969600002.0
2005-10-25 20:15:00,1.54445,1.54487,1.54389,1.54413,12448500030.0
2005-10-25 20:30:00,1.5442,1.5446,1.5438,1.5441,12635599997.0
2005-10-25 20:45:00,1.54414,1.54461,1.54392,1.5446,15386500029.0
2005-10-25 21:00:00,1.5446,1.54492,1.54427,1.54492,10460400010.0
2005-10-25 21:15:00,1.54487,1.54501,1.54438,1.54469,13314600023.0
2005-10-25 21:30:00,1.54478,1.54502,1.54453,1.54481,11016199995.0
2005-10-25 21:45:00,1.54478,1.54534,1.54478,1.54495,11144100033.0
2005-10-25 22:00:00,1.54498,1.5452,1.54457,1.54494,7205200005.0
2005-10-25 22:15:00,1.54484,1.5453,1.54478,1.5453,7041600020.0
2005-10-25 22:30:00,1.54511,1.54555,1.545,1.5454,7814500016.0
2005-10-25 22:45:00,1.54542,1.54555,1.5447,1.5447,4962400008.0
2005-10-25 23:00:00,1.54437,1.54559,1.54437,1.54495,4370899991.0
2005-10-25 23:15:00,1.54517,1.54571,1.54431,1.54503,4931300009.0
2005-10-25 23:30:00,1.54506,1.54525,1.54468,1.54496,3875500007.0
2005-10-25 23:45:00,1.5447,1.54516,1.54418,1.54418,4038300012.0
2005-10-26 00:00:00,1.54428,1.54485,1.54406,1.54433,4781200024.0
2005-10-26 00:15:00,1.54431,1.54482,1.54393,1.54445,4012899997.0
2005-10-26 00:30:00,1.54455,1.54479,1.54426,1.54455,3772599998.0
2005-10-26 00:45:00,1.5446,1.54482,1.54357,1.54381,4201400023.0
2005-10-26 01:00:00,1.5439,1.54433,1.54371,1.54422,4416900000.0
2005-10-26 01:15:00,1.54427,1.54431,1.54328,1.54409,3757799998.0
2005-10-26 01:30:00,1.5441,1.54453,1.54361,1.54442,3839999988.0
2005-10-26 01:45:00,1.54444,1.54451,1.54378,1.54433,2772400008.0
2005-10-26 02:00:00,1.54396,1.54482,1.5438,1.54458,4156500017.0
2005-10-26 02:15:00,1.54452,1.54473,1.54402,1.54404,3410100006.0
2005-10-26 02:30:00,1.5443,1.54468,1.5437,1.54422,3126000019.0
2005-10-26 02:45:00,1.54424,1.54453,1.54394,1.54438,3045400003.0
2005-10-26 03:00:00,1.5442,1.54465,1.54379,1.54459,3927200017.0
2005-10-26 03:15:00,1.54458,1.54511,1.54425,1.54481,3194100012.0
2005-10-26 03:30:00,1.54476,1.54543,1.54433,1.54537,4533600006.0
2005-10-26 03:45:00,1.54528,1.54551,1.54489,1.54532,3293699995.0
2005-10-26 04:00:00,1.54533,1.54625,1.54478,1.5458,3450500005.0
2005-10-26 04:15:00,1.5458,1.54592,1.54509,1.54573,3950100007.0
2005-10-26 04:30:00,1.54523,1.54579,1.54489,1.5451,3571400011.0
2005-10-26 04:45:00,1.5449,1.545,1.54429,1.54445,3678300000.0
2005-10-26 05:00:00,1.54472,1.54515,1.54436,1.54472,3941600003.0
2005-10-26 05:15:00,1.54475,1.54528,1.54424,1.54528,4177500007.0
2005-10-26 05:30:00,1.54485,1.54529,1.54459,1.54503,3140500012.0
2005-10-26 05:45:00,1.54513,1.54525,1.54444,1.54451,4437099995.0
2005-10-26 06:00:00,1.54467,1.54516,1.54434,1.54494,4374600014.0
2005-10-26 06:15:00,1.54495,1.54523,1.54445,1.54498,3747400013.0
2005-10-26 06:30:00,1.54497,1.54517,1.54428,1.54467,3677500011.0
2005-10-26 06:45:00,1.5447,1.54496,1.54413,1.5447,4453699992.0
2005-10-26 07:00:00,1.54467,1.54496,1.54436,1.54496,3512300006.0
2005-10-26 07:15:00,1.5447,1.545,1.54438,1.54483,5170600003.0
2005-10-26 07:30:00,1.5448,1.54504,1.5443,1.54498,4336100007.0
2005-10-26 07:45:00,1.54494,1.54532,1.54467,1.54501,3658299996.0
2005-10-26 08:00:00,1.54509,1.54536,1.54464,1.54464,3854800012.0
2005-10-26 08:15:00,1.5449,1.54518,1.54432,1.54468,4022800011.0
2005-10-26 08:30:00,1.54485,1.54533,1.54457,1.54459,3960600012.0
2005-10-26 08:45:00,1.54454,1.54505,1.54429,1.54495,3640299993.0
2005-10-26 09:00:00,1.54487,1.54528,1.54475,1.54505,3469400011.0
2005-10-26 09:15:00,1.54504,1.54552,1.5444,1.54467,3720900005.0
2005-10-26 09:30:00,1.54472,1.54486,1.54425,1.54464,3169500001.0
2005-10-26 09:45:00,1.54472,1.54562,1.54462,1.54516,4331600021.0
2005-10-26 10:00:00,1.5451,1.54636,1.54505,1.54604,4206200004.0
2005-10-26 10:15:00,1.54609,1.54663,1.54601,1.54637,4563900002.0
2005-10-26 10:30:00,1.54611,1.5467,1.54602,1.54654,4161600000.0
2005-10-26 10:45:00,1.54644,1.54673,1.54614,1.54632,4269200018.0
2005-10-26 11:00:00,1.54652,1.54689,1.54618,1.54665,3667300018.0
2005-10-26 11:15:00,1.54651,1.54672,1.54584,1.54606,4060400003.0
2005-10-26 11:30:00,1.54608,1.54646,1.54603,1.54629,4611000016.0
2005-10-26 11:45:00,1.54632,1.54689,1.5459,1.54675,4751600012.0
2005-10-26 12:00:00,1.54677,1.547,1.54644,1.54682,3836700014.0
2005-10-26 12:15:00,1.54688,1.54699,1.54651,1.54676,4377000014.0
2005-10-26 12:30:00,1.5468,1.547,1.54646,1.54664,3638300001.0
2005-10-26 12:45:00,1.5466,1.54698,1.54632,1.54688,4059000014.0
2005-10-26 13:00:00,1.54689,1.54721,1.54675,1.54711,4021300007.0
2005-10-26 13:15:00,1.54693,1.54713,1.54651,1.54688,3990500012.0
2005-10-26 13:30:00,1.5469,1.54713,1.54662,1.54711,3908600011.0
2005-10-26 13:45:00,1.54703,1.54723,1.54678,1.54706,4045500012.0
2005-10-26 14:00:00,1.54713,1.5473,1.54658,1.54686,4167199988.0
2005-10-26 14:15:00,1.54707,1.5472,1.54636,1.54663,4692400028.0
2005-10-26 14:30:00,1.5467,1.54699,1.5465,1.54695,4140500019.0
2005-10-26 14:45:00,1.54701,1.54744,1.54652,1.54724,4738899997.0
2005-10-26 15:00:00,1.54725,1.54727,1.54655,1.54716,3831199998.0
2005-10-26 15:15:00,1.54703,1.54721,1.54682,1.54699,3756599994.0
2005-10-26 15:30:00,1.5468,1.54743,1.54676,1.54733,3532500000.0
2005-10-26 15:45:00,1.54726,1.54753,1.54698,1.5473,3939300006.0
2005-10-26 16:00:00,1.5475,1.54782,1.54719,1.54782,4212300012.0
2005-10-26 16:15:00,1.54757,1.5478,1.54729,1.54764,4311600010.0
2005-10-26 16:30:00,1.54734,1.54803,1.54734,1.54802,4461900008.0
2005-10-26 16:45:00,1.54797,1.54798,1.5474,1.54772,4448400008.0
2005-10-26 17:00:00,1.54756,1.54812,1.54742,1.54768,3820300010.0
2005-10-26 17:15:00,1.54757,1.54795,1.54743,1.54768,2991300004.0
2005-10-26 17:30:00,1.54757,1.54804,1.54745,1.54793,4247600008.0
2005-10-26 17:45:00,1.54787,1.54798,1.54737,1.54767,3659000003.0
2005-10-26 18:00:00,1.54769,1.548,1.54747,1.548,24249000029.0
2005-10-26 18:15:00,1.54767,1.54845,1.54764,1.54822,19561900049.0
2005-10-26 18:30:00,1.54819,1.5483,1.54762,1.54815,20349600021.0
2005-10-26 18:45:00,1.54799,1.54846,1.54783,1.54835,14534700031.0
2005-10-26 19:00:00,1.54828,1.54845,1.54786,1.54825,13534400018.0
2005-10-26 19:15:00,1.54822,1.54839,1.54757,1.54757,12987200007.0
2005-10-26 19:30:00,1.548,1.54802,1.54739,1.5478,12536800028.0
2005-10-26 19:45:00,1.5478,1.54785,1.54708,1.5478,11801399991.0
2005-10-26 20:00:00,1.54778,1.54788,1.54756,1.54769,9437300018.0
2005-10-26 20:15:00,1.5478,1.5482,1.54745,1.54745,13241300029.0
2005-10-26 20:30:00,1.5477,1.54798,1.54717,1.54783,10391399987.0
2005-10-26 20:45:00,1.5477,1.54799,1.54747,1.5476,15838000015.0
2005-10-26 21:00:00,1.5475,1.54782,1.54737,1.54768,12974400000.0
2005-10-26 21:15:00,1.54773,1.5478,1.5468,1.54738,15665300025.0
2005-10-26 21:30:00,1.5473,1.54758,1.54706,1.5475,9035000024.0
2005-10-26 21:45:00,1.54735,1.54816,1.54735,1.54788,11875700038.0
2005-10-26 22:00:00,1.54783,1.54814,1.54757,1.54803,6264699989.0
2005-10-26 22:15:00,1.54802,1.54838,1.54776,1.54825,6737099998.0
2005-10-26 22:30:00,1.5482,1.54845,1.54779,1.54805,7785900034.0
2005-10-26 22:45:00,1.54816,1.54825,1.54762,1.54762,5591099999.0
2005-10-26 23:00:00,1.54773,1.54855,1.54764,1.54791,4862400013.0
2005-10-26 23:15:00,1.54803,1.54829,1.54728,1.54771,4317600022.0
2005-10-26 23:30:00,1.54778,1.54781,1.54701,1.54749,3738599998.0
2005-10-26 23:45:00,1.54733,1.54777,1.54708,1.54748,3352100011.0
2005-10-27 00:00:00,1.54755,1.54765,1.54696,1.5475,3727800003.0
2005-10-27 00:15:00,1.5474,1.54763,1.5469,1.5475,3676200005.0
2005-10-27 00:30:00,1.5476,1.54792,1.54727,1.54743,3071499992.0
2005-10-27 00:45:00,1.54753,1.54795,1.54715,1.54756,4297700005.0
2005-10-27 01:00:00,1.54747,1.54784,1.54713,1.54745,4055700011.0
2005-10-27 01:15:00,1.54763,1.54767,1.54679,1.54755,4007399995.0
2005-10-27 01:30:00,1.54763,1.54793,1.54724,1.54746,4108299990.0
2005-10-27 01:45:00,1.54744,1.54786,1.54732,1.54757,3858699987.0
2005-10-27 02:00:00,1.54763,1.54774,1.54696,1.5471,3949300008.0
2005-10-27 02:15:00,1.54714,1.54797,1.54695,1.54767,4597000005.0
2005-10-27 02:30:00,1.54788,1.54792,1.54716,1.54767,3382900007.0
2005-10-27 02:45:00,1.54757,1.54792,1.54707,1.54717,3688199992.0
2005-10-27 03:00:00,1.54706,1.54762,1.54698,1.54755,3887700009.0
2005-10-27 03:15:00,1.54742,1.54759,1.54606,1.54641,2969400004.0
2005-10-27 03:30:00,1.54638,1.54702,1.54616,1.54658,3547900019.0
2005-10-27 03:45:00,1.54667,1.54678,1.54616,1.54625,4106800000.0
2005-10-27 04:00:00,1.54622,1.54644,1.54591,1.54624,3578500004.0
2005-10-27 04:15:00,1.5463,1.54636,1.5457,1.54613,3398800017.0
2005-10-27 04:30:00,1.54638,1.5466,1.54602,1.54629,3761200010.0
2005-10-27 04:45:00,1.54604,1.54652,1.54567,1.54634,3695700002.0
2005-10-27 05:00:00,1.54631,1.54675,1.54606,1.54635,3944500006.0
2005-10-27 05:15:00,1.54644,1.54715,1.54621,1.54647,4094900026.0
2005-10-27 05:30:00,1.54648,1.54683,1.54616,1.54644,3691000014.0
2005-10-27 05:45:00,1.5464,1.54679,1.54626,1.54657,4313500014.0
2005-10-27 06:00:00,1.54646,1.54674,1.5462,1.54642,4846500012.0
2005-10-27 06:15:00,1.54663,1.54685,1.54558,1.5462,4103700012.0
2005-10-27 06:30:00,1.54609,1.54609,1.54566,1.54597,3384100003.0
2005-10-27 06:45:00,1.54602,1.54614,1.54567,1.54597,4010400011.0
2005-10-27 07:00:00,1.54574,1.54602,1.5455,1.54575,3640800008.0
2005-10-27 07:15:00,1.54581,1.54652,1.5456,1.54604,4144900010.0
2005-10-27 07:30:00,1.54619,1.54629,1.54563,1.54603,3278000010.0
2005-10-27 07:45:00,1.54623,1.5466,1.54577,1.54652,3777199995.0
2005-10-27 08:00:00,1.54637,1.54659,1.54558,1.54574,3674200008.0
2005-10-27 08:15:00,1.54599,1.54622,1.54562,1.54617,3096900006.0
2005-10-27 08:30:00,1.54602,1.5467,1.5459,1.54644,3436800009.0
2005-10-27 08:45:00,1.54635,1.54679,1.54594,1.5467,3778799997.0
2005-10-27 09:00:00,1.54666,1.5476,1.54642,1.54738,3457999999.0
2005-10-27 09:15:00,1.54731,1.54794,1.54724,1.54758,4605900020.0
2005-10-27 09:30:00,1.54782,1.54796,1.54735,1.54755,3693899985.0
2005-10-27 09:45:00,1.54733,1.54753,1.54715,1.5473,3920000003.0
2005-10-27 10:00:00,1.54735,1.5478,1.54713,1.54722,4461599999.0
2005-10-27 10:15:00,1.54714,1.5473,1.54645,1.54645,3981100001.0
2005-10-27 10:30:00,1.54663,1.54723,1.5464,1.54716,4556900011.0
2005-10-27 10:45:00,1.54718,1.54776,1.54697,1.54749,3747399992.0
2005-10-27 11:00:00,1.5475,1.54767,1.54716,1.5473,3875199997.0
2005-10-27 11:15:00,1.54722,1.54772,1.54711,1.54754,3858799985.0
2005-10-27 11:30:00,1.54765,1.54784,1.54737,1.54752,4630100007.0
2005-10-27 11:45:00,1.54751,1.54775,1.5469,1.54696,4728100015.0
2005-10-27 12:00:00,1.54714,1.5474,1.5466,1.54681,3780400014.0
2005-10-27 12:15:00,1.5468,1.54715,1.54659,1.54683,4002899995.0
2005-10-27 12:30:00,1.54696,1.54713,1.54658,1.5468,4562800021.0
2005-10-27 12:45:00,1.54686,1.54706,1.54648,1.54674,3898400000.0
2005-10-27 13:00:00,1.54678,1.54682,1.54603,1.54637,3305800008.0
2005-10-27 13:15:00,1.5463,1.5466,1.54618,1.5464,4596800010.0
2005-10-27 13:30:00,1.5463,1.54644,1.54593,1.5463,3949300024.0
2005-10-27 13:45:00,1.54615,1.54645,1.54579,1.5459,3924700015.0
2005-10-27 14:00:00,1.546,1.54614,1.54553,1.54591,4031800011.0
2005-10-27 14:15:00,1.54605,1.54606,1.54556,1.54576,4583800014.0
2005-10-27 14:30:00,1.54588,1.54636,1.54563,1.54593,4339100003.0
2005-10-27 14:45:00,1.54603,1.54626,1.54523,1.54535,3513700015.0
2005-10-27 15:00:00,1.5456,1.54626,1.54547,1.54576,4437600017.0
2005-10-27 15:15:00,1.54579,1.54614,1.54534,1.54547,3865800018.0
2005-10-27 15:30:00,1.54539,1.54616,1.54539,1.54603,3196100000.0
2005-10-27 15:45:00,1.54601,1.54767,1.54568,1.5476,4612300003.0
2005-10-27 16:00:00,1.54749,1.54749,1.54652,1.54708,4108500000.0
2005-10-27 16:15:00,1.54659,1.5473,1.54659,1.54725,3891800011.0
2005-10-27 16:30:00,1.54708,1.5474,1.54676,1.54696,3988400021.0
2005-10-27 16:45:00,1.54693,1.54738,1.54682,1.54738,4100999999.0
2005-10-27 17:00:00,1.54736,1.54804,1.54671,1.54688,4272700010.0
2005-10-27 17:15:00,1.54687,1.547,1.54624,1.54661,3602400006.0
2005-10-27 17:30:00,1.5463,1.54683,1.546,1.54626,3896399999.0
2005-10-27 17:45:00,1.54629,1.54661,1.54596,1.54631,3725400009.0
2005-10-27 18:00:00,1.54636,1.5467,1.54611,1.54611,14632800042.0
2005-10-27 18:15:00,1.54626,1.54661,1.5459,1.54639,17287700019.0
2005-10-27 18:30:00,1.54634,1.54655,1.5459,1.54625,19183400009.0
2005-10-27 18:45:00,1.54627,1.54666,1.54576,1.54623,13728300010.0
2005-10-27 19:00:00,1.54626,1.54644,1.54593,1.54627,11608700042.0
2005-10-27 19:15:00,1.54633,1.54643,1.54593,1.54596,12418500037.0
2005-10-27 19:30:00,1.54623,1.54627,1.54549,1.546,11132999996.0
2005-10-27 19:45:00,1.54588,1.54626,1.54545,1.54612,11033999984.0
2005-10-27 20:00:00,1.54609,1.54637,1.54585,1.54637,8619300010.0
2005-10-27 20:15:00,1.5464,1.54659,1.54576,1.54577,12935300006.0
2005-10-27 20:30:00,1.5461,1.54659,1.54597,1.54624,11106800013.0
2005-10-27 20:45:00,1.54625,1.54638,1.54581,1.5461,14313300019.0
2005-10-27 21:00:00,1.5461,1.5463,1.54572,1.54605,12345099996.0
2005-10-27 21:15:00,1.54598,1.5461,1.54531,1.54571,12762500040.0
2005-10-27 21:30:00,1.54566,1.54599,1.5453,1.54577,11158200023.0
2005-10-27 21:45:00,1.54586,1.54593,1.54532,1.5457,11415999998.0
2005-10-27 22:00:00,1.54568,1.54596,1.54556,1.5457,6732600020.0
2005-10-27 22:15:00,1.54575,1.54588,1.54509,1.5458,7028900018.0
2005-10-27 22:30:00,1.54575,1.54589,1.54492,1.54535,8341800025.0
2005-10-27 22:45:00,1.54568,1.54582,1.5451,1.5454,5362300025.0
2005-10-27 23:00:00,1.54475,1.54591,1.54475,1.54558,4339300010.0
2005-10-27 23:15:00,1.54508,1.54573,1.54461,1.54519,4477699983.0
2005-10-27 23:30:00,1.54535,1.54544,1.54454,1.54527,4216900011.0
2005-10-27 23:45:00,1.54537,1.5454,1.54448,1.54471,3937700011.0
2005-10-28 00:00:00,1.54521,1.54543,1.54481,1.54498,4152700019.0
2005-10-28 00:15:00,1.54498,1.54537,1.54439,1.54483,3933799994.0
2005-10-28 00:30:00,1.54481,1.54537,1.5446,1.54495,4465900016.0
2005-10-28 00:45:00,1.54494,1.54532,1.54438,1.54503,4271700007.0
2005-10-28 01:00:00,1.54468,1.54551,1.54435,1.54537,4421400012.0
2005-10-28 01:15:00,1.54528,1.54548,1.5446,1.54516,2940600001.0
2005-10-28 01:30:00,1.5453,1.54545,1.54457,1.5454,3908999997.0
2005-10-28 01:45:00,1.54521,1.54545,1.54462,1.54527,3904599991.0
2005-10-28 02:00:00,1.54535,1.54561,1.54502,1.54553,3263700009.0
2005-10-28 02:15:00,1.54547,1.54585,1.54523,1.5456,3671800020.0
2005-10-28 02:30:00,1.54551,1.54574,1.54488,1.5455,2672999997.0
2005-10-28 02:45:00,1.54533,1.54564,1.54472,1.5452,4376200008.0
2005-10-28 03:00:00,1.5453,1.54563,1.54481,1.54529,3615400004.0
2005-10-28 03:15:00,1.54528,1.54538,1.54445,1.54492,3596300018.0
2005-10-28 03:30:00,1.54471,1.54549,1.54449,1.5451,4345799987.0
2005-10-28 03:45:00,1.54503,1.54541,1.54464,1.54532,4060200014.0
2005-10-28 04:00:00,1.54535,1.54562,1.54487,1.5454,3370299998.0
2005-10-28 04:15:00,1.54538,1.54563,1.54465,1.54537,3854500027.0
2005-10-28 04:30:00,1.54549,1.54559,1.54472,1.54538,3872100003.0
2005-10-28 04:45:00,1.54512,1.54535,1.54455,1.5451,3768700018.0
2005-10-28 05:00:00,1.54499,1.5452,1.54423,1.54502,3869200023.0
2005-10-28 05:15:00,1.54507,1.54515,1.54418,1.54515,2853599996.0
2005-10-28 05:30:00,1.54507,1.54521,1.5442,1.54512,3854499998.0
2005-10-28 05:45:00,1.54475,1.54517,1.54416,1.54508,4358300017.0
2005-10-28 06:00:00,1.5451,1.54523,1.54413,1.54461,4051500023.0
2005-10-28 06:15:00,1.5448,1.54568,1.54429,1.54557,4484000016.0
2005-10-28 06:30:00,1.54518,1.54578,1.5448,1.54559,3783200014.0
2005-10-28 06:45:00,1.54562,1.54568,1.54485,1.54549,4172799996.0
2005-10-28 07:00:00,1.54535,1.54559,1.54468,1.54539,3393000008.0
2005-10-28 07:15:00,1.54487,1.54549,1.5446,1.54526,4054099990.0
2005-10-28 07:30:00,1.54527,1.54535,1.54451,1.54486,4260499999.0
2005-10-28 07:45:00,1.54525,1.54544,1.545,1.54539,3341900020.0
2005-10-28 08:00:00,1.54531,1.54553,1.54505,1.54521,3523400006.0
2005-10-28 08:15:00,1.54535,1.54574,1.54505,1.54563,3336700000.0
2005-10-28 08:30:00,1.54563,1.54585,1.54529,1.54573,4626200022.0
2005-10-28 08:45:00,1.54571,1.54613,1.54536,1.54598,3845200007.0
2005-10-28 09:00:00,1.546,1.54613,1.54555,1.54564,3473500017.0
2005-10-28 09:15:00,1.54584,1.54605,1.54555,1.54581,3567700005.0
2005-10-28 09:30:00,1.5458,1.54599,1.54563,1.54563,3728500009.0
2005-10-28 09:45:00,1.54573,1.54586,1.54468,1.54519,3766100012.0
2005-10-28 10:00:00,1.54501,1.54523,1.54473,1.54514,3789900010.0
2005-10-28 10:15:00,1.54512,1.54552,1.54482,1.54532,4173300002.0
2005-10-28 10:30:00,1.54526,1.54545,1.54479,1.54508,4417800016.0
2005-10-28 10:45:00,1.54522,1.5453,1.54477,1.5451,4672799999.0
2005-10-28 11:00:00,1.54502,1.54518,1.54482,1.54508,3735400012.0
2005-10-28 11:15:00,1.54502,1.54607,1.54494,1.54596,4399900018.0
2005-10-28 11:30:00,1.54571,1.54624,1.54534,1.54584,4658899997.0
2005-10-28 11:45:00,1.54591,1.54609,1.54515,1.5453,4799200018.0
2005-10-28 12:00:00,1.54538,1.54565,1.5449,1.54517,4217100014.0
2005-10-28 12:15:00,1.54518,1.54538,1.54481,1.54502,3740700005.0
2005-10-28 12:30:00,1.5452,1.54568,1.54481,1.545,3872500010.0
2005-10-28 12:45:00,1.54551,1.54624,1.54529,1.54619,3937200006.0
2005-10-28 13:00:00,1.54612,1.54633,1.545,1.54529,3349300022.0
2005-10-28 13:15:00,1.54541,1.54566,1.54471,1.54513,4630500009.0
2005-10-28 13:30:00,1.54504,1.5453,1.54488,1.54528,4292400013.0
2005-10-28 13:45:00,1.54525,1.54594,1.5451,1.54592,4137100015.0
2005-10-28 14:00:00,1.54583,1.54592,1.54532,1.54562,4449800009.0
2005-10-28 14:15:00,1.54563,1.54593,1.54537,1.5459,4415900001.0
2005-10-28 14:30:00,1.54587,1.54651,1.54552,1.54598,4701200010.0
2005-10-28 14:45:00,1.54593,1.5463,1.54495,1.54506,3944399999.0
2005-10-28 15:00:00,1.54527,1.54543,1.54474,1.54529,3686800038.0
2005-10-28 15:15:00,1.5452,1.54578,1.5451,1.54531,3662799998.0
2005-10-28 15:30:00,1.5453,1.54599,1.5452,1.54591,3149900006.0
2005-10-28 15:45:00,1.54579,1.546,1.54493,1.54503,4676400008.0
2005-10-28 16:00:00,1.54517,1.54549,1.54476,1.54509,4494299999.0
2005-10-28 16:15:00,1.54489,1.54542,1.5447,1.54537,4051700005.0
2005-10-28 16:30:00,1.5452,1.5456,1.5446,1.54502,3363300008.0
2005-10-28 16:45:00,1.545,1.54505,1.54417,1.54448,3743100000.0
2005-10-28 17:00:00,1.54443,1.54463,1.54414,1.5444,3827000021.0
2005-10-28 17:15:00,1.54442,1.54477,1.54422,1.54465,3639000005.0
2005-10-28 17:30:00,1.54436,1.54454,1.54371,1.54397,3899400010.0
2005-10-28 17:45:00,1.54389,1.54401,1.54333,1.54333,4120100007.0
2005-10-28 18:00:00,1.54335,1.54368,1.54319,1.54354,18731600006.0
2005-10-28 18:15:00,1.5436,1.5442,1.54305,1.54388,20749500026.0
2005-10-28 18:30:00,1.54393,1.54459,1.5437,1.54404,18543200006.0
2005-10-28 18:45:00,1.54388,1.54449,1.54369,1.54447,14555900036.0
2005-10-28 19:00:00,1.54453,1.54518,1.54392,1.54488,13392100041.0
2005-10-28 19:15:00,1.54489,1.54562,1.54481,1.54506,12125500037.0
2005-10-28 19:30:00,1.5454,1.54563,1.54504,1.54531,13266400032.0
2005-10-28 19:45:00,1.54542,1.54561,1.5451,1.5453,11391900037.0
2005-10-28 20:00:00,1.54533,1.54568,1.54512,1.5456,8561300005.0
2005-10-28 20:15:00,1.5456,1.54574,1.54519,1.54528,13245899995.0
2005-10-28 20:30:00,1.5455,1.5457,1.54418,1.54457,15050700011.0
2005-10-28 20:45:00,1.54506,1.5455,1.54487,1.5453,15506000008.0
2005-10-28 21:00:00,1.5454,1.5457,1.54473,1.54487,12744300002.0
2005-10-28 21:15:00,1.54492,1.54495,1.54416,1.54475,11334000015.0
2005-10-28 21:30:00,1.54487,1.54503,1.54419,1.54493,11140599993.0
2005-10-28 21:45:00,1.54481,1.54504,1.54416,1.54487,11097700019.0
2005-10-28 22:00:00,1.54471,1.54507,1.54426,1.5449,7423700020.0
2005-10-28 22:15:00,1.54477,1.54504,1.54417,1.54467,6643600009.0
2005-10-28 22:30:00,1.54474,1.54485,1.54428,1.54478,8077600025.0
2005-10-28 22:45:00,1.54464,1.54484,1.5441,1.5441,5691999990.0
2005-10-31 00:00:00,1.54456,1.54477,1.544,1.54452,4546400008.0
2005-10-31 00:15:00,1.54462,1.54495,1.54403,1.54469,5326400016.0
2005-10-31 00:30:00,1.5447,1.54501,1.54445,1.54473,5214200016.0
2005-10-31 00:45:00,1.54458,1.54502,1.54427,1.54464,5949899997.0
2005-10-31 01:00:00,1.54448,1.54478,1.544,1.54465,5773300011.0
2005-10-31 01:15:00,1.54463,1.54488,1.5439,1.54453,5220100022.0
2005-10-31 01:30:00,1.54475,1.54494,1.54417,1.54469,5617300012.0
2005-10-31 01:45:00,1.5447,1.54479,1.54433,1.54457,4389899993.0
2005-10-31 02:00:00,1.54458,1.54491,1.54384,1.54455,4160300020.0
2005-10-31 02:15:00,1.54448,1.54511,1.54396,1.54496,3319300006.0
2005-10-31 02:30:00,1.54472,1.54533,1.54472,1.54525,3521200015.0
2005-10-31 02:45:00,1.54508,1.54522,1.54435,1.54449,4356100005.0
2005-10-31 03:00:00,1.54443,1.54467,1.54339,1.54453,3827300009.0
2005-10-31 03:15:00,1.5444,1.54475,1.54369,1.54475,3329300007.0
2005-10-31 03:30:00,1.54446,1.54472,1.54378,1.54403,4030300016.0
2005-10-31 03:45:00,1.5441,1.54463,1.54374,1.54404,3370900011.0
2005-10-31 04:00:00,1.54448,1.54458,1.54407,1.5443,3487000007.0
2005-10-31 04:15:00,1.54403,1.54455,1.54377,1.54423,4136800017.0
2005-10-31 04:30:00,1.54431,1.54446,1.54371,1.54386,3833600001.0
2005-10-31 04:45:00,1.54398,1.54458,1.54362,1.5444,3206100005.0
2005-10-31 05:00:00,1.54439,1.54471,1.54387,1.54437,3763400007.0
2005-10-31 05:15:00,1.54434,1.54498,1.54374,1.54427,3464800002.0
2005-10-31 05:30:00,1.54458,1.54467,1.54371,1.54442,3347100016.0
2005-10-31 05:45:00,1.54444,1.5446,1.54364,1.5446,4530199996.0
2005-10-31 06:00:00,1.54435,1.54478,1.54365,1.54434,4413200007.0
2005-10-31 06:15:00,1.54408,1.54467,1.54381,1.54465,4271499999.0
2005-10-31 06:30:00,1.54444,1.54503,1.54383,1.5449,3467899996.0
2005-10-31 06:45:00,1.54443,1.54514,1.54392,1.54492,3960800022.0
2005-10-31 07:00:00,1.5448,1.54531,1.54437,1.54496,3463500014.0
2005-10-31 07:15:00,1.5452,1.54557,1.54453,1.54541,4057300005.0
2005-10-31 07:30:00,1.5454,1.54545,1.54466,1.54528,3147400019.0
2005-10-31 07:45:00,1.54528,1.54553,1.54464,1.5453,3070000011.0
2005-10-31 08:00:00,1.54537,1.54553,1.54431,1.54431,4264600017.0
2005-10-31 08:15:00,1.54497,1.54533,1.54454,1.54521,3602800011.0
2005-10-31 08:30:00,1.54471,1.54542,1.54455,1.5454,3542800004.0
2005-10-31 08:45:00,1.5453,1.5454,1.54459,1.5452,3513000004.0
2005-10-31 09:00:00,1.54513,1.54536,1.54475,1.54491,3781700023.0
2005-10-31 09:15:00,1.54493,1.5453,1.54471,1.5452,3633500012.0
2005-10-31 09:30:00,1.54518,1.54549,1.54497,1.54523,3327700004.0
2005-10-31 09:45:00,1.54522,1.54557,1.54515,1.5454,3834699994.0
2005-10-31 10:00:00,1.54536,1.54568,1.54526,1.54552,5030500000.0
2005-10-31 10:15:00,1.54546,1.54558,1.54504,1.54525,3853000008.0
2005-10-31 10:30:00,1.54529,1.54545,1.54462,1.54492,3983200008.0
2005-10-31 10:45:00,1.54505,1.54525,1.54472,1.54472,3707700011.0
2005-10-31 11:00:00,1.54485,1.5451,1.54435,1.54485,3644400011.0
2005-10-31 11:15:00,1.54477,1.54505,1.54454,1.54478,4038600005.0
2005-10-31 11:30:00,1.5443,1.54516,1.5443,1.54491,4916700023.0
2005-10-31 11:45:00,1.54489,1.54532,1.54489,1.54507,4804600019.0
2005-10-31 12:00:00,1.5453,1.54562,1.54516,1.54545,4759800014.0
2005-10-31 12:15:00,1.54556,1.54569,1.54522,1.54522,3823199995.0
2005-10-31 12:30:00,1.54523,1.54582,1.54517,1.54567,4088800005.0
2005-10-31 12:45:00,1.54584,1.54616,1.5454,1.54598,4400300029.0
2005-10-31 13:00:00,1.54591,1.54611,1.54504,1.54544,4149500006.0
2005-10-31 13:15:00,1.54533,1.54624,1.54531,1.54614,4606600008.0
2005-10-31 13:30:00,1.54619,1.54631,1.54579,1.54608,3812699998.0
2005-10-31 13:45:00,1.54612,1.5463,1.54566,1.54585,4545200017.0
2005-10-31 14:00:00,1.54591,1.54599,1.54522,1.5456,3989200010.0
2005-10-31 14:15:00,1.54581,1.54602,1.5455,1.54585,4372800019.0
2005-10-31 14:30:00,1.5458,1.5458,1.54475,1.54508,5300299999.0
2005-10-31 14:45:00,1.54518,1.54573,1.54512,1.54543,4485800006.0
2005-10-31 15:00:00,1.54547,1.54559,1.54515,1.54552,4064000010.0
2005-10-31 15:15:00,1.5454,1.54582,1.54525,1.54543,3700900013.0
2005-10-31 15:30:00,1.54536,1.5458,1.54526,1.54562,3363600011.0
2005-10-31 15:45:00,1.54559,1.54655,1.54546,1.54644,4119600016.0
2005-10-31 16:00:00,1.54656,1.54656,1.54587,1.54612,4227200012.0
2005-10-31 16:15:00,1.54595,1.54628,1.54549,1.54595,4379100007.0
2005-10-31 16:30:00,1.5457,1.54643,1.54554,1.54595,3956099998.0
2005-10-31 16:45:00,1.54598,1.54626,1.54574,1.54626,3900200008.0
2005-10-31 17:00:00,1.54611,1.54695,1.54602,1.54684,4591399993.0
2005-10-31 17:15:00,1.54684,1.5469,1.54623,1.54648,4058600010.0
2005-10-31 17:30:00,1.5465,1.5471,1.5461,1.54706,3835400003.0
2005-10-31 17:45:00,1.54701,1.54738,1.5461,1.5462,4797599989.0
2005-10-31 18:00:00,1.54617,1.54739,1.54617,1.54693,21072300051.0
2005-10-31 18:15:00,1.54692,1.54718,1.54617,1.54668,9462900014.0
2005-10-31 18:30:00,1.54663,1.54709,1.54637,1.54656,17270899996.0
2005-10-31 18:45:00,1.54675,1.54713,1.54638,1.54693,14402800001.0
2005-10-31 19:00:00,1.54688,1.54709,1.54633,1.54642,13006500008.0
2005-10-31 19:15:00,1.54647,1.54661,1.54578,1.54624,12062700026.0
2005-10-31 19:30:00,1.5469,1.5471,1.54571,1.5466,13551700017.0
2005-10-31 19:45:00,1.5466,1.54682,1.54624,1.54664,11436100025.0
2005-10-31 20:00:00,1.54667,1.54741,1.54644,1.54692,8731200009.0
2005-10-31 20:15:00,1.54692,1.54713,1.5461,1.54658,12347700004.0
2005-10-31 20:30:00,1.54665,1.54685,1.54549,1.54624,10435100032.0
2005-10-31 20:45:00,1.54645,1.54686,1.5448,1.5448,17328200046.0
2005-10-31 21:00:00,1.545,1.54678,1.545,1.5458,12263300018.0
2005-10-31 21:15:00,1.54632,1.54651,1.5448,1.54642,12895599995.0
2005-10-31 21:30:00,1.54624,1.54647,1.54606,1.5462,11534400015.0
2005-10-31 21:45:00,1.54604,1.54632,1.54487,1.54503,11871900001.0
2005-10-31 22:00:00,1.545,1.54551,1.54425,1.54482,6494900011.0
2005-10-31 22:15:00,1.54462,1.54504,1.54428,1.54468,6595900028.0
2005-10-31 22:30:00,1.54461,1.54508,1.54421,1.54482,8469000011.0
2005-10-31 22:45:00,1.54492,1.54498,1.54421,1.54478,5293999988.0
2005-10-31 23:00:00,1.54465,1.54514,1.54406,1.54452,3687400004.0
2005-10-31 23:15:00,1.54487,1.54497,1.54401,1.54462,3413000003.0
2005-10-31 23:30:00,1.54495,1.54505,1.54425,1.54505,3376600000.0
2005-10-31 23:45:00,1.54443,1.54523,1.54432,1.54493,3186300015.0
2005-11-01 00:00:00,1.54448,1.54525,1.54433,1.54497,4626799994.0
2005-11-01 00:15:00,1.54508,1.54537,1.54396,1.54502,4703399998.0
2005-11-01 00:30:00,1.5449,1.54573,1.54471,1.5451,4901000009.0
2005-11-01 00:45:00,1.54534,1.54549,1.54347,1.54539,3751300010.0
2005-11-01 01:00:00,1.54505,1.54563,1.54492,1.54532,4216899978.0
2005-11-01 01:15:00,1.5453,1.54595,1.54477,1.5457,3990100011.0
2005-11-01 01:30:00,1.54543,1.54599,1.54512,1.54584,4153999996.0
2005-11-01 01:45:00,1.54587,1.54594,1.54508,1.54567,4169799999.0
2005-11-01 02:00:00,1.54573,1.54626,1.5451,1.54575,4062700012.0
2005-11-01 02:15:00,1.54542,1.54578,1.54504,1.54566,4338200005.0
2005-11-01 02:30:00,1.54534,1.54578,1.54525,1.54569,3197100017.0
2005-11-01 02:45:00,1.54575,1.54585,1.54507,1.5455,3728299981.0
2005-11-01 03:00:00,1.545,1.54575,1.54481,1.54529,4487900009.0
2005-11-01 03:15:00,1.54556,1.546,1.54512,1.54597,2692800022.0
2005-11-01 03:30:00,1.54538,1.54609,1.54524,1.54594,4008699999.0
2005-11-01 03:45:00,1.54597,1.54628,1.54521,1.5462,2795700004.0
2005-11-01 04:00:00,1.54625,1.54628,1.54487,1.5457,3316800002.0
2005-11-01 04:15:00,1.54495,1.54578,1.54485,1.54548,3877800010.0
2005-11-01 04:30:00,1.54549,1.54613,1.54496,1.54598,3228699984.0
2005-11-01 04:45:00,1.54595,1.54611,1.5454,1.546,3832700011.0
2005-11-01 05:00:00,1.546,1.54613,1.5452,1.5459,4826800011.0
2005-11-01 05:15:00,1.54584,1.54605,1.54508,1.54571,3290799987.0
2005-11-01 05:30:00,1.54547,1.54597,1.54511,1.54575,3458499993.0
2005-11-01 05:45:00,1.5458,1.546,1.54504,1.54541,4719600015.0
2005-11-01 06:00:00,1.54568,1.54578,1.54499,1.54528,4525499995.0
2005-11-01 06:15:00,1.54567,1.54597,1.54505,1.54577,3762500007.0
2005-11-01 06:30:00,1.54574,1.54608,1.54541,1.54577,2630099992.0
2005-11-01 06:45:00,1.54559,1.54598,1.54516,1.54576,3993200016.0
2005-11-01 07:00:00,1.5457,1.54596,1.54524,1.54595,3068800014.0
2005-11-01 07:15:00,1.54579,1.546,1.54486,1.54513,4087400017.0
2005-11-01 07:30:00,1.54474,1.54595,1.54474,1.54578,3093400008.0
2005-11-01 07:45:00,1.54595,1.54598,1.54517,1.54547,3191800011.0
2005-11-01 08:00:00,1.5454,1.54587,1.54498,1.54547,4216800011.0
2005-11-01 08:15:00,1.54565,1.54608,1.54538,1.54593,3369600005.0
2005-11-01 08:30:00,1.54586,1.54594,1.5453,1.54592,3241800017.0
2005-11-01 08:45:00,1.54597,1.54668,1.54562,1.54659,2818500003.0
2005-11-01 09:00:00,1.54649,1.54715,1.5462,1.547,3720699995.0
2005-11-01 09:15:00,1.5471,1.54714,1.54591,1.54596,3585900004.0
2005-11-01 09:30:00,1.54608,1.54625,1.54578,1.54586,3506399995.0
2005-11-01 09:45:00,1.54616,1.54624,1.54584,1.54613,3944300003.0
2005-11-01 10:00:00,1.54615,1.54654,1.54587,1.54654,4513800001.0
2005-11-01 10:15:00,1.54652,1.54706,1.5464,1.54693,4241300008.0
2005-11-01 10:30:00,1.54695,1.54721,1.54662,1.54705,4302000009.0
2005-11-01 10:45:00,1.5471,1.5472,1.54677,1.54692,4131100000.0
2005-11-01 11:00:00,1.54691,1.54705,1.54631,1.54653,3693199984.0
2005-11-01 11:15:00,1.5465,1.54655,1.54593,1.54611,4327400013.0
2005-11-01 11:30:00,1.5461,1.54625,1.54562,1.54593,4789200012.0
2005-11-01 11:45:00,1.54592,1.54612,1.54554,1.54562,4715000006.0
2005-11-01 12:00:00,1.54561,1.54621,1.54541,1.54599,4118600003.0
2005-11-01 12:15:00,1.54609,1.54616,1.54562,1.5459,3917000018.0
2005-11-01 12:30:00,1.54591,1.54629,1.54558,1.54597,3463700000.0
2005-11-01 12:45:00,1.54575,1.54606,1.54541,1.54582,4115500017.0
2005-11-01 13:00:00,1.54592,1.54618,1.54561,1.54602,3991500016.0
2005-11-01 13:15:00,1.5461,1.54629,1.5457,1.5461,4324000010.0
2005-11-01 13:30:00,1.54601,1.54643,1.54594,1.54612,3464399994.0
2005-11-01 13:45:00,1.54605,1.5464,1.54594,1.54628,4411599996.0
2005-11-01 14:00:00,1.54614,1.54625,1.54572,1.54607,3993800018.0
2005-11-01 14:15:00,1.54604,1.54637,1.54585,1.54633,4394100013.0
2005-11-01 14:30:00,1.54624,1.54652,1.546,1.54636,4405199993.0
2005-11-01 14:45:00,1.54645,1.54658,1.54623,1.5464,2825000017.0
2005-11-01 15:00:00,1.54654,1.54654,1.54597,1.54633,3366800001.0
2005-11-01 15:15:00,1.54626,1.54675,1.54611,1.5464,3888100003.0
2005-11-01 15:30:00,1.54655,1.54671,1.54601,1.54645,3700600020.0
2005-11-01 15:45:00,1.54631,1.54674,1.54616,1.54668,4362000015.0
2005-11-01 16:00:00,1.54666,1.54674,1.5462,1.54655,3988200017.0
2005-11-01 16:15:00,1.54616,1.54673,1.54615,1.54649,4167300016.0
2005-11-01 16:30:00,1.5463,1.54672,1.5461,1.54672,4264099999.0
2005-11-01 16:45:00,1.54661,1.54738,1.54641,1.54729,4571799993.0
2005-11-01 17:00:00,1.54728,1.54732,1.54671,1.54727,4420800000.0
2005-11-01 17:15:00,1.54725,1.54757,1.54693,1.5475,4147599995.0
2005-11-01 17:30:00,1.54742,1.54776,1.54716,1.54747,3985600019.0
2005-11-01 17:45:00,1.54729,1.54753,1.54714,1.54744,4285200000.0
2005-11-01 18:00:00,1.54754,1.5482,1.54711,1.54728,25008199909.0
2005-11-01 18:15:00,1.5475,1.548,1.54674,1.54738,20643300043.0
2005-11-01 18:30:00,1.54739,1.54786,1.54721,1.5473,20473600030.0
2005-11-01 18:45:00,1.54731,1.5479,1.5472,1.54775,14128200000.0
2005-11-01 19:00:00,1.54762,1.54813,1.54749,1.54793,13237800005.0
2005-11-01 19:15:00,1.54785,1.54803,1.54691,1.54691,12409500020.0
2005-11-01 19:30:00,1.5475,1.5476,1.54692,1.5473,13630200042.0
2005-11-01 19:45:00,1.5473,1.5475,1.54656,1.54748,11711600025.0
2005-11-01 20:00:00,1.54756,1.54775,1.54735,1.54758,7866600048.0
2005-11-01 20:15:00,1.5475,1.5477,1.54681,1.54711,12411000027.0
2005-11-01 20:30:00,1.5478,1.5478,1.54676,1.54708,11282700030.0
2005-11-01 20:45:00,1.54724,1.54735,1.54616,1.5471,11267000000.0
2005-11-01 21:00:00,1.5478,1.5478,1.54644,1.54676,12241100019.0
2005-11-01 21:15:00,1.54675,1.5476,1.54647,1.54737,16032500011.0
2005-11-01 21:30:00,1.54749,1.5477,1.54722,1.54732,10913300005.0
2005-11-01 21:45:00,1.54746,1.54795,1.54722,1.54779,11327900028.0
2005-11-01 22:00:00,1.54761,1.54775,1.54711,1.5476,7480199992.0
2005-11-01 22:15:00,1.54752,1.5477,1.54684,1.54722,6393200023.0
2005-11-01 22:30:00,1.54725,1.54744,1.54662,1.54702,8262700018.0
2005-11-01 22:45:00,1.54684,1.54697,1.54618,1.54648,5151500008.0
2005-11-01 23:00:00,1.54619,1.54728,1.54619,1.54726,4037500023.0
2005-11-01 23:15:00,1.54717,1.54717,1.54651,1.54703,3209100005.0
2005-11-01 23:30:00,1.54705,1.54728,1.54662,1.54723,3681099994.0
2005-11-01 23:45:00,1.54725,1.54798,1.54687,1.54789,3345399999.0
2005-11-02 00:00:00,1.5477,1.54811,1.54721,1.54777,4559400013.0
2005-11-02 00:15:00,1.5475,1.54803,1.54699,1.54797,4542199998.0
2005-11-02 00:30:00,1.54781,1.54804,1.54733,1.54798,3779099987.0
2005-11-02 00:45:00,1.54798,1.54821,1.54752,1.5481,3748000011.0
2005-11-02 01:00:00,1.54802,1.54859,1.54768,1.54789,3757600023.0
2005-11-02 01:15:00,1.54844,1.54858,1.54771,1.54805,3572900019.0
2005-11-02 01:30:00,1.5482,1.5482,1.5472,1.54742,3783400009.0
2005-11-02 01:45:00,1.54743,1.54745,1.54673,1.54714,3200400014.0
2005-11-02 02:00:00,1.5473,1.54745,1.54677,1.54703,4179800009.0
2005-11-02 02:15:00,1.54703,1.54718,1.54648,1.54715,3637900005.0
2005-11-02 02:30:00,1.54677,1.54728,1.54629,1.54653,3429299996.0
2005-11-02 02:45:00,1.54657,1.54754,1.54621,1.54706,4256999997.0
2005-11-02 03:00:00,1.54732,1.54768,1.5469,1.54703,3500700003.0
2005-11-02 03:15:00,1.54686,1.54744,1.54604,1.54633,3047699987.0
2005-11-02 03:30:00,1.5466,1.54697,1.54604,1.54675,3768100008.0
2005-11-02 03:45:00,1.54632,1.54719,1.54607,1.54651,3267800007.0
2005-11-02 04:00:00,1.54679,1.5469,1.54586,1.54631,3878800006.0
2005-11-02 04:15:00,1.54629,1.54695,1.54603,1.54681,3700499992.0
2005-11-02 04:30:00,1.54603,1.54723,1.54603,1.54695,3447200001.0
2005-11-02 04:45:00,1.54674,1.54702,1.54618,1.54652,3865700019.0
2005-11-02 05:00:00,1.54665,1.54709,1.54627,1.54645,4310800003.0
2005-11-02 05:15:00,1.54676,1.547,1.54616,1.54646,4367500002.0
2005-11-02 05:30:00,1.5465,1.54681,1.54605,1.54649,2964500000.0
2005-11-02 05:45:00,1.54658,1.54671,1.54585,1.5467,5128600030.0
2005-11-02 06:00:00,1.54672,1.54725,1.54621,1.54702,4311500016.0
2005-11-02 06:15:00,1.54722,1.54737,1.54578,1.54639,3707500017.0
2005-11-02 06:30:00,1.5463,1.54702,1.54585,1.54677,3567799988.0
2005-11-02 06:45:00,1.54677,1.5472,1.54671,1.54704,3388000016.0
2005-11-02 07:00:00,1.54682,1.5471,1.54623,1.54637,3837000008.0
2005-11-02 07:15:00,1.5465,1.54678,1.54622,1.54648,3361900007.0
2005-11-02 07:30:00,1.54653,1.54673,1.54587,1.54658,4167600014.0
2005-11-02 07:45:00,1.54665,1.54673,1.54582,1.5465,3799200010.0
2005-11-02 08:00:00,1.54653,1.5467,1.54576,1.54592,3400000015.0
2005-11-02 08:15:00,1.54568,1.54651,1.54555,1.54647,3610500007.0
2005-11-02 08:30:00,1.54644,1.54687,1.54607,1.54687,3177700004.0
2005-11-02 08:45:00,1.54698,1.54718,1.54664,1.54711,3666500006.0
2005-11-02 09:00:00,1.54707,1.54714,1.54673,1.54677,3075900013.0
2005-11-02 09:15:00,1.54678,1.54732,1.54674,1.54696,3266000012.0
2005-11-02 09:30:00,1.54701,1.54708,1.5465,1.54657,3442500017.0
2005-11-02 09:45:00,1.54683,1.54741,1.5468,1.54695,4574599989.0
2005-11-02 10:00:00,1.54703,1.54736,1.54668,1.54725,4504800003.0
2005-11-02 10:15:00,1.54715,1.54727,1.54616,1.54616,3780900004.0
2005-11-02 10:30:00,1.54616,1.54663,1.54608,1.54622,4884400024.0
2005-11-02 10:45:00,1.5462,1.54625,1.54552,1.54588,4003600020.0
2005-11-02 11:00:00,1.5459,1.5459,1.54515,1.54537,3589300013.0
2005-11-02 11:15:00,1.54517,1.54537,1.54458,1.54458,4199900005.0
2005-11-02 11:30:00,1.54462,1.54501,1.54445,1.5447,4859999991.0
2005-11-02 11:45:00,1.5447,1.54499,1.54443,1.54486,4576900020.0
2005-11-02 12:00:00,1.54497,1.54523,1.54455,1.5447,3993699989.0
2005-11-02 12:15:00,1.54463,1.54501,1.54447,1.54475,3718099995.0
2005-11-02 12:30:00,1.54464,1.54492,1.54438,1.54453,4119499992.0
2005-11-02 12:45:00,1.54458,1.5447,1.54342,1.54387,4747300033.0
2005-11-02 13:00:00,1.54373,1.54393,1.54302,1.54329,3603000004.0
2005-11-02 13:15:00,1.54347,1.54349,1.54273,1.54345,4487600023.0
2005-11-02 13:30:00,1.54328,1.54348,1.54288,1.54303,3488199996.0
2005-11-02 13:45:00,1.54308,1.54338,1.54269,1.54286,4276300015.0
2005-11-02 14:00:00,1.54289,1.54297,1.54234,1.54242,4035200012.0
2005-11-02 14:15:00,1.54249,1.54272,1.54216,1.54265,3834699999.0
2005-11-02 14:30:00,1.54261,1.54282,1.54192,1.54214,4147800016.0
2005-11-02 14:45:00,1.54223,1.54234,1.54173,1.54211,4004100016.0
2005-11-02 15:00:00,1.54219,1.54228,1.54165,1.542,3703899988.0
2005-11-02 15:15:00,1.54206,1.54216,1.54116,1.54193,4026400007.0
2005-11-02 15:30:00,1.5421,1.54264,1.54198,1.54237,3402400003.0
2005-11-02 15:45:00,1.54218,1.54272,1.54206,1.54258,3888699985.0
2005-11-02 16:00:00,1.54274,1.54321,1.54197,1.54232,4474999998.0
2005-11-02 16:15:00,1.54215,1.54238,1.5419,1.54228,3841900014.0
2005-11-02 16:30:00,1.54191,1.54233,1.54168,1.54192,3878399998.0
2005-11-02 16:45:00,1.54202,1.54236,1.54174,1.542,4463399991.0
2005-11-02 17:00:00,1.54189,1.54253,1.54164,1.54193,4573199996.0
2005-11-02 17:15:00,1.54193,1.54239,1.54163,1.54239,3498800019.0
2005-11-02 17:30:00,1.54204,1.5423,1.54152,1.54173,3475800017.0
2005-11-02 17:45:00,1.54157,1.54234,1.54117,1.54234,3756200015.0
2005-11-02 18:00:00,1.54227,1.5425,1.54181,1.5423,23616699987.0
2005-11-02 18:15:00,1.542,1.54247,1.5416,1.54224,15082499978.0
2005-11-02 18:30:00,1.54213,1.54256,1.5417,1.5419,18377200069.0
2005-11-02 18:45:00,1.54206,1.54246,1.54188,1.54217,14482100020.0
2005-11-02 19:00:00,1.54215,1.54236,1.54196,1.54215,12918400023.0
2005-11-02 19:15:00,1.54207,1.54224,1.54176,1.54191,12027099992.0
2005-11-02 19:30:00,1.5421,1.5423,1.54147,1.5418,13313300036.0
2005-11-02 19:45:00,1.54166,1.54238,1.54146,1.54229,11302499998.0
2005-11-02 20:00:00,1.54233,1.54248,1.54172,1.5424,8916000026.0
2005-11-02 20:15:00,1.5424,1.5431,1.54173,1.54252,13565199995.0
2005-11-02 20:30:00,1.5429,1.54291,1.54231,1.54283,11318400065.0
2005-11-02 20:45:00,1.54285,1.5433,1.54266,1.5433,14177400034.0
2005-11-02 21:00:00,1.5431,1.5433,1.54212,1.54308,12564100018.0
2005-11-02 21:15:00,1.54299,1.54316,1.54255,1.54298,13304100007.0
2005-11-02 21:30:00,1.54295,1.54311,1.54266,1.54283,10735000016.0
2005-11-02 21:45:00,1.54266,1.5432,1.54266,1.54307,11277900030.0
2005-11-02 22:00:00,1.5431,1.54327,1.54276,1.54291,7350900021.0
2005-11-02 22:15:00,1.54247,1.54318,1.54221,1.54278,6865300015.0
2005-11-02 22:30:00,1.5429,1.54315,1.54235,1.5428,8791600014.0
2005-11-02 22:45:00,1.54296,1.54305,1.54233,1.54233,4792199994.0
2005-11-02 23:00:00,1.54255,1.54302,1.54221,1.54275,2977099999.0
2005-11-02 23:15:00,1.54277,1.54298,1.54229,1.54281,3010000004.0
2005-11-02 23:30:00,1.54228,1.54293,1.54214,1.54225,4338899988.0
2005-11-02 23:45:00,1.54287,1.54315,1.54253,1.54288,2923800018.0
2005-11-03 00:00:00,1.54244,1.54299,1.5419,1.54233,4867800009.0
2005-11-03 00:15:00,1.54285,1.54287,1.5421,1.54238,4865200015.0
2005-11-03 00:30:00,1.54269,1.54291,1.54211,1.54253,3828200018.0
2005-11-03 00:45:00,1.54272,1.54286,1.54203,1.54262,4136100019.0
2005-11-03 01:00:00,1.54269,1.54302,1.5423,1.54278,4194100015.0
2005-11-03 01:15:00,1.54288,1.54327,1.54231,1.54272,3809300000.0
2005-11-03 01:30:00,1.54244,1.54295,1.54223,1.54281,4215700013.0
2005-11-03 01:45:00,1.54277,1.54299,1.54229,1.54257,4452000028.0
2005-11-03 02:00:00,1.54232,1.54298,1.5422,1.54264,5167800001.0
2005-11-03 02:15:00,1.54282,1.54326,1.54246,1.54278,4213500000.0
2005-11-03 02:30:00,1.543,1.54333,1.54234,1.54308,3298200002.0
2005-11-03 02:45:00,1.54277,1.54325,1.54239,1.54311,4524900030.0
2005-11-03 03:00:00,1.5432,1.54325,1.54232,1.54267,4085100018.0
2005-11-03 03:15:00,1.54258,1.5432,1.54203,1.54294,3759199995.0
2005-11-03 03:30:00,1.54281,1.543,1.54188,1.54265,3062800000.0
2005-11-03 03:45:00,1.54258,1.54293,1.5418,1.54253,3542700002.0
2005-11-03 04:00:00,1.54255,1.54282,1.54189,1.5426,4200300006.0
2005-11-03 04:15:00,1.54274,1.54293,1.54217,1.54226,3499700018.0
2005-11-03 04:30:00,1.54263,1.54279,1.54209,1.5423,4786700013.0
2005-11-03 04:45:00,1.54262,1.54298,1.54231,1.5424,3896400003.0
2005-11-03 05:00:00,1.5425,1.54275,1.54211,1.54252,3507899995.0
2005-11-03 05:15:00,1.54273,1.54287,1.54194,1.54227,3807000018.0
2005-11-03 05:30:00,1.54253,1.54279,1.54209,1.54254,3171899999.0
2005-11-03 05:45:00,1.54227,1.54303,1.54218,1.54236,4865500007.0
2005-11-03 06:00:00,1.54223,1.54305,1.54206,1.54262,5258300006.0
2005-11-03 06:15:00,1.54257,1.5433,1.54221,1.54292,4373600001.0
2005-11-03 06:30:00,1.5429,1.54311,1.54238,1.5428,3625399987.0
2005-11-03 06:45:00,1.54281,1.54295,1.5422,1.54274,3679100004.0
2005-11-03 07:00:00,1.54278,1.54341,1.54264,1.54327,3772499995.0
2005-11-03 07:15:00,1.54338,1.54345,1.54256,1.54343,3225299999.0
2005-11-03 07:30:00,1.54295,1.54338,1.54268,1.54301,4672999998.0
2005-11-03 07:45:00,1.54308,1.54347,1.54259,1.5434,4182400006.0
2005-11-03 08:00:00,1.54301,1.54331,1.54285,1.54306,3799100011.0
2005-11-03 08:15:00,1.54301,1.54311,1.54247,1.54291,4269600008.0
2005-11-03 08:30:00,1.54287,1.54314,1.54243,1.54285,3566900004.0
2005-11-03 08:45:00,1.54278,1.5429,1.54189,1.54219,3741200006.0
2005-11-03 09:00:00,1.54208,1.54267,1.54195,1.5425,3475500006.0
2005-11-03 09:15:00,1.5425,1.54272,1.54213,1.54255,3474700003.0
2005-11-03 09:30:00,1.54262,1.54263,1.54209,1.54224,3145199998.0
2005-11-03 09:45:00,1.54223,1.54246,1.54209,1.54217,3917400008.0
2005-11-03 10:00:00,1.54225,1.54283,1.542,1.54267,4459599992.0
2005-11-03 10:15:00,1.54267,1.54313,1.54251,1.54267,3494299993.0
2005-11-03 10:30:00,1.5428,1.54325,1.54261,1.54284,4515600020.0
2005-11-03 10:45:00,1.54291,1.54322,1.54262,1.54317,4176900011.0
2005-11-03 11:00:00,1.54327,1.54329,1.54256,1.54318,3728000014.0
2005-11-03 11:15:00,1.54312,1.54347,1.543,1.54308,4523300013.0
2005-11-03 11:30:00,1.54313,1.54377,1.54306,1.54349,5180200014.0
2005-11-03 11:45:00,1.54351,1.54435,1.54332,1.54399,4905499999.0
2005-11-03 12:00:00,1.54404,1.54437,1.54368,1.54393,4336000012.0
2005-11-03 12:15:00,1.54396,1.54429,1.54361,1.54375,3416600008.0
2005-11-03 12:30:00,1.54393,1.5443,1.54373,1.54388,4092400006.0
2005-11-03 12:45:00,1.54399,1.54425,1.54347,1.54406,4339200005.0
2005-11-03 13:00:00,1.54407,1.54424,1.54381,1.54415,3953299984.0
2005-11-03 13:15:00,1.5442,1.54431,1.54378,1.54401,4729799996.0
2005-11-03 13:30:00,1.54398,1.54415,1.54363,1.54379,2858099994.0
2005-11-03 13:45:00,1.54387,1.54398,1.5434,1.54357,4083900013.0
2005-11-03 14:00:00,1.54378,1.54386,1.54312,1.54355,3836500003.0
2005-11-03 14:15:00,1.54375,1.54385,1.54329,1.54359,4647700014.0
2005-11-03 14:30:00,1.54364,1.54374,1.54331,1.54345,4053000014.0
2005-11-03 14:45:00,1.54365,1.5437,1.54267,1.5433,4017299996.0
2005-11-03 15:00:00,1.54337,1.54343,1.5424,1.54264,3962000002.0
2005-11-03 15:15:00,1.5426,1.54293,1.5423,1.5423,4020400012.0
2005-11-03 15:30:00,1.54245,1.54255,1.54154,1.54201,3552300008.0
2005-11-03 15:45:00,1.54194,1.54278,1.5419,1.54228,4044000000.0
2005-11-03 16:00:00,1.54244,1.54262,1.542,1.54246,4160000013.0
2005-11-03 16:15:00,1.54208,1.54352,1.54208,1.54283,4332199997.0
2005-11-03 16:30:00,1.54255,1.54322,1.54255,1.54292,4114600000.0
2005-11-03 16:45:00,1.5428,1.54322,1.54267,1.543,4704300009.0
2005-11-03 17:00:00,1.54298,1.54332,1.54289,1.54302,4157399995.0
2005-11-03 17:15:00,1.543,1.54326,1.54274,1.54301,3674000005.0
2005-11-03 17:30:00,1.54298,1.54343,1.54282,1.54324,4278100032.0
2005-11-03 17:45:00,1.54317,1.54363,1.54246,1.54246,3548400031.0
2005-11-03 18:00:00,1.54241,1.544,1.5423,1.5429,23584100077.0
2005-11-03 18:15:00,1.54281,1.5438,1.54212,1.54242,22936499995.0
2005-11-03 18:30:00,1.54223,1.5433,1.54223,1.54241,16205700040.0
2005-11-03 18:45:00,1.54255,1.54319,1.54233,1.54307,14474700031.0
2005-11-03 19:00:00,1.54307,1.5438,1.54285,1.54294,11807899996.0
2005-11-03 19:15:00,1.54295,1.5437,1.54287,1.54351,12547800061.0
2005-11-03 19:30:00,1.54358,1.54365,1.54279,1.54301,11403500050.0
2005-11-03 19:45:00,1.54293,1.54372,1.54266,1.54354,11287900004.0
2005-11-03 20:00:00,1.54362,1.54379,1.54329,1.54362,9453100012.0
2005-11-03 20:15:00,1.54351,1.54383,1.54302,1.54316,11435100015.0
2005-11-03 20:30:00,1.5433,1.5435,1.54272,1.54333,15167399987.0
2005-11-03 20:45:00,1.54335,1.544,1.54272,1.5436,17755700033.0
2005-11-03 21:00:00,1.5436,1.5438,1.54305,1.54322,12746900019.0
2005-11-03 21:15:00,1.54324,1.5436,1.54245,1.54303,13251900033.0
2005-11-03 21:30:00,1.54297,1.5438,1.54276,1.54286,9441399982.0
2005-11-03 21:45:00,1.54297,1.54382,1.54219,1.54341,11085400012.0
2005-11-03 22:00:00,1.54344,1.54375,1.54312,1.5433,6545899998.0
2005-11-03 22:15:00,1.54326,1.54357,1.5428,1.54344,7480400026.0
2005-11-03 22:30:00,1.5434,1.54372,1.54305,1.54329,7723900032.0
2005-11-03 22:45:00,1.54353,1.54368,1.54293,1.54321,5354000008.0
2005-11-03 23:00:00,1.54363,1.54379,1.54308,1.54333,4141300003.0
2005-11-03 23:15:00,1.54325,1.54361,1.54284,1.54331,2867399993.0
2005-11-03 23:30:00,1.54319,1.54333,1.54246,1.5431,4158299992.0
2005-11-03 23:45:00,1.54302,1.54328,1.54246,1.54268,3562100011.0
2005-11-04 00:00:00,1.54252,1.54295,1.54208,1.54239,4409100013.0
2005-11-04 00:15:00,1.54226,1.54287,1.54199,1.54277,5017600017.0
2005-11-04 00:30:00,1.54253,1.54287,1.5419,1.54263,4269400004.0
2005-11-04 00:45:00,1.54262,1.54275,1.54175,1.54198,4261399996.0
2005-11-04 01:00:00,1.54238,1.5431,1.5422,1.54252,3988900016.0
2005-11-04 01:15:00,1.54265,1.54304,1.54228,1.54285,4325900005.0
2005-11-04 01:30:00,1.54274,1.54298,1.54218,1.5429,3396900002.0
2005-11-04 01:45:00,1.5429,1.54344,1.54216,1.54332,2962300013.0
2005-11-04 02:00:00,1.54332,1.54354,1.54244,1.54346,4177799996.0
2005-11-04 02:15:00,1.54348,1.54356,1.54261,1.54327,3433900013.0
2005-11-04 02:30:00,1.54284,1.54339,1.54251,1.54298,4580299988.0
2005-11-04 02:45:00,1.543,1.54322,1.54269,1.5431,4077300010.0
2005-11-04 03:00:00,1.54267,1.54335,1.54241,1.54327,3766100013.0
2005-11-04 03:15:00,1.54311,1.54345,1.54271,1.54331,3996300006.0
2005-11-04 03:30:00,1.54337,1.54367,1.54266,1.54295,3549600010.0
2005-11-04 03:45:00,1.54335,1.54351,1.54267,1.54336,3790500022.0
2005-11-04 04:00:00,1.54338,1.54361,1.54279,1.5434,3508099990.0
2005-11-04 04:15:00,1.54337,1.54377,1.54322,1.54349,3475400010.0
2005-11-04 04:30:00,1.54316,1.54369,1.54302,1.54362,3329200005.0
2005-11-04 04:45:00,1.54356,1.54375,1.54265,1.54311,3795200012.0
2005-11-04 05:00:00,1.5436,1.54375,1.54315,1.54351,3243199999.0
2005-11-04 05:15:00,1.54351,1.54375,1.54307,1.54357,3582899993.0
2005-11-04 05:30:00,1.5435,1.54361,1.54292,1.54325,2698699989.0
2005-11-04 05:45:00,1.54334,1.54372,1.5432,1.54362,4664600013.0
2005-11-04 06:00:00,1.54348,1.54379,1.54283,1.54311,4401199997.0
2005-11-04 06:15:00,1.5436,1.54373,1.54292,1.54347,4057199996.0
2005-11-04 06:30:00,1.54305,1.54368,1.54273,1.54344,3858499993.0
2005-11-04 06:45:00,1.54353,1.54361,1.54274,1.54344,3221100007.0
2005-11-04 07:00:00,1.54285,1.54366,1.54273,1.54341,3779400001.0
2005-11-04 07:15:00,1.54333,1.54359,1.54302,1.54325,3685900027.0
2005-11-04 07:30:00,1.54283,1.54369,1.54267,1.5436,3470400018.0
2005-11-04 07:45:00,1.5433,1.54365,1.54272,1.54347,3539800012.0
2005-11-04 08:00:00,1.54346,1.54375,1.54247,1.54247,3586099986.0
2005-11-04 08:15:00,1.54331,1.54346,1.54246,1.54247,3177700011.0
2005-11-04 08:30:00,1.54267,1.54363,1.54242,1.5436,4066700025.0
2005-11-04 08:45:00,1.54353,1.54372,1.5429,1.54329,3496000004.0
2005-11-04 09:00:00,1.54316,1.54371,1.54242,1.54358,4523699999.0
2005-11-04 09:15:00,1.54359,1.5437,1.54308,1.54328,3471800008.0
2005-11-04 09:30:00,1.54337,1.54337,1.54252,1.54252,3800600001.0
2005-11-04 09:45:00,1.54264,1.5434,1.54254,1.5431,4050400028.0
2005-11-04 10:00:00,1.54306,1.5433,1.54271,1.54328,4174900003.0
2005-11-04 10:15:00,1.54318,1.54325,1.54262,1.5431,4159200027.0
2005-11-04 10:30:00,1.54306,1.5436,1.54298,1.54334,4464500022.0
2005-11-04 10:45:00,1.54351,1.54412,1.54333,1.54392,4417899996.0
2005-11-04 11:00:00,1.54387,1.54404,1.54337,1.54387,3678499998.0
2005-11-04 11:15:00,1.54366,1.54386,1.54331,1.54345,4383600008.0
2005-11-04 11:30:00,1.54352,1.54423,1.54352,1.54402,4488000004.0
2005-11-04 11:45:00,1.54409,1.5446,1.54385,1.54449,4413700014.0
2005-11-04 12:00:00,1.54448,1.5446,1.54413,1.54449,4298400011.0
2005-11-04 12:15:00,1.54447,1.54448,1.54317,1.54354,4577200018.0
2005-11-04 12:30:00,1.54356,1.54385,1.54329,1.54374,3144199998.0
2005-11-04 12:45:00,1.54366,1.54392,1.54342,1.5438,4111500028.0
2005-11-04 13:00:00,1.54371,1.54418,1.54336,1.54342,3482900008.0
2005-11-04 13:15:00,1.54347,1.54405,1.54317,1.54369,4173700018.0
2005-11-04 13:30:00,1.54378,1.54393,1.54308,1.54315,4203200006.0
2005-11-04 13:45:00,1.5432,1.54391,1.54307,1.54359,4298700007.0
2005-11-04 14:00:00,1.54355,1.54377,1.54322,1.54347,4586800012.0
2005-11-04 14:15:00,1.5434,1.54365,1.54281,1.54355,4067200011.0
2005-11-04 14:30:00,1.54355,1.54379,1.54329,1.54356,4818299987.0
2005-11-04 14:45:00,1.54368,1.54394,1.54325,1.54374,3409799990.0
2005-11-04 15:00:00,1.54388,1.54415,1.54322,1.5438,3586399995.0
2005-11-04 15:15:00,1.5438,1.54404,1.54309,1.5432,4301499989.0
2005-11-04 15:30:00,1.54345,1.54431,1.5429,1.54293,4230399993.0
2005-11-04 15:45:00,1.54299,1.54365,1.54284,1.54348,4965500006.0
2005-11-04 16:00:00,1.54337,1.54368,1.54257,1.54332,4176200022.0
2005-11-04 16:15:00,1.54317,1.54433,1.54298,1.54428,3913000012.0
2005-11-04 16:30:00,1.54393,1.54428,1.54352,1.54379,4280900018.0
2005-11-04 16:45:00,1.54388,1.54396,1.54334,1.5436,4316900009.0
2005-11-04 17:00:00,1.54368,1.54404,1.54282,1.54287,4245100027.0
2005-11-04 17:15:00,1.54284,1.54335,1.54274,1.54299,4436699993.0
2005-11-04 17:30:00,1.54292,1.54304,1.54136,1.54164,4561500016.0
2005-11-04 17:45:00,1.54167,1.54424,1.54159,1.54316,4507300005.0
2005-11-04 18:00:00,1.54313,1.5446,1.54297,1.5446,21601700030.0
2005-11-04 18:15:00,1.54401,1.5455,1.54304,1.54312,20309999950.0
2005-11-04 18:30:00,1.54307,1.5448,1.54294,1.54345,20800500051.0
2005-11-04 18:45:00,1.54365,1.54389,1.54327,1.5437,14388700046.0
2005-11-04 19:00:00,1.54355,1.5445,1.54341,1.5444,13151900040.0
2005-11-04 19:15:00,1.54444,1.54549,1.54431,1.54458,12367099996.0
2005-11-04 19:30:00,1.5442,1.54487,1.54369,1.5446,12227000014.0
2005-11-04 19:45:00,1.54468,1.54501,1.5442,1.54429,11751600015.0
2005-11-04 20:00:00,1.54439,1.54471,1.54375,1.54438,8277900018.0
2005-11-04 20:15:00,1.54428,1.54446,1.5436,1.54386,14082899997.0
2005-11-04 20:30:00,1.544,1.54422,1.54312,1.54325,11977700066.0
2005-11-04 20:45:00,1.54323,1.5446,1.54318,1.544,17661900035.0
2005-11-04 21:00:00,1.5442,1.5442,1.54303,1.54357,12337600017.0
2005-11-04 21:15:00,1.54385,1.544,1.54295,1.54367,15278100061.0
2005-11-04 21:30:00,1.54341,1.54361,1.54313,1.54325,11073200035.0
2005-11-04 21:45:00,1.54315,1.54388,1.54253,1.54372,11709300054.0
2005-11-04 22:00:00,1.54362,1.54399,1.54326,1.54332,6523300030.0
2005-11-04 22:15:00,1.5436,1.54402,1.54322,1.54378,7097700023.0
2005-11-04 22:30:00,1.54349,1.54389,1.54291,1.54332,7740999997.0
2005-11-04 22:45:00,1.54354,1.54371,1.54289,1.54289,5106600007.0
2005-11-04 23:00:00,1.54301,1.54365,1.54301,1.54358,3105700020.0
2005-11-04 23:15:00,1.54345,1.54391,1.54301,1.54383,3075100009.0
2005-11-04 23:30:00,1.54382,1.54388,1.54309,1.54362,3411400007.0
2005-11-04 23:45:00,1.54361,1.54395,1.54326,1.54355,2929900010.0
2005-11-07 00:00:00,1.54542,1.54543,1.54357,1.54401,4971400024.0
2005-11-07 00:15:00,1.54407,1.54547,1.54407,1.54491,5017800008.0
2005-11-07 00:30:00,1.54498,1.54554,1.54452,1.5453,5096699999.0
2005-11-07 00:45:00,1.54498,1.54568,1.54491,1.54542,5704900012.0
2005-11-07 01:00:00,1.54526,1.54575,1.54484,1.54549,5579000018.0
2005-11-07 01:15:00,1.54557,1.54586,1.54507,1.54542,5018100009.0
2005-11-07 01:30:00,1.54536,1.54574,1.54506,1.54564,5549500021.0
2005-11-07 01:45:00,1.54546,1.54563,1.54448,1.54515,4945400018.0
2005-11-07 02:00:00,1.54465,1.54559,1.54446,1.54523,4866499989.0
2005-11-07 02:15:00,1.54528,1.54558,1.54499,1.54536,3690400015.0
2005-11-07 02:30:00,1.54532,1.54574,1.54507,1.54525,3763200013.0
2005-11-07 02:45:00,1.5452,1.54558,1.54486,1.54528,3348000013.0
2005-11-07 03:00:00,1.54539,1.54565,1.54477,1.54515,4282600022.0
2005-11-07 03:15:00,1.54495,1.54518,1.54439,1.54478,2841000009.0
2005-11-07 03:30:00,1.54456,1.54513,1.54456,1.54497,2981700006.0
2005-11-07 03:45:00,1.54508,1.54515,1.54453,1.54461,4100100010.0
2005-11-07 04:00:00,1.54464,1.54487,1.54372,1.54442,4279300020.0
2005-11-07 04:15:00,1.54431,1.54443,1.5437,1.54402,3780700002.0
2005-11-07 04:30:00,1.54402,1.5442,1.54337,1.54405,3724400013.0
2005-11-07 04:45:00,1.54412,1.54436,1.54338,1.5442,3178100008.0
2005-11-07 05:00:00,1.54422,1.54445,1.54344,1.54391,4893199998.0
2005-11-07 05:15:00,1.54425,1.54425,1.54329,1.54388,3778800016.0
2005-11-07 05:30:00,1.544,1.54422,1.54323,1.54415,4067500003.0
2005-11-07 05:45:00,1.54398,1.54414,1.54311,1.54348,4785700003.0
2005-11-07 06:00:00,1.54352,1.54393,1.54303,1.5438,4230300011.0
2005-11-07 06:15:00,1.54373,1.54385,1.54299,1.54328,3639400004.0
2005-11-07 06:30:00,1.54354,1.54385,1.54284,1.54341,3625100013.0
2005-11-07 06:45:00,1.54346,1.54376,1.54273,1.54364,4068999998.0
2005-11-07 07:00:00,1.54358,1.54368,1.54296,1.54355,3239400001.0
2005-11-07 07:15:00,1.54348,1.54367,1.54312,1.54353,3626699988.0
2005-11-07 07:30:00,1.54344,1.5436,1.54284,1.54342,3504300009.0
2005-11-07 07:45:00,1.54345,1.54358,1.54311,1.5434,3277300023.0
2005-11-07 08:00:00,1.54321,1.54362,1.54267,1.54344,3959799999.0
2005-11-07 08:15:00,1.54341,1.54355,1.54239,1.54337,3848699996.0
2005-11-07 08:30:00,1.54335,1.54355,1.54275,1.54331,4023800014.0
2005-11-07 08:45:00,1.54334,1.54379,1.54263,1.54359,3459600002.0
2005-11-07 09:00:00,1.54348,1.54395,1.54343,1.54377,3515499989.0
2005-11-07 09:15:00,1.5439,1.54478,1.54371,1.54468,3540099995.0
2005-11-07 09:30:00,1.54468,1.54491,1.54399,1.54461,3890000011.0
2005-11-07 09:45:00,1.5447,1.54488,1.54391,1.54435,3893400004.0
2005-11-07 10:00:00,1.54415,1.54477,1.54397,1.54429,4395100007.0
2005-11-07 10:15:00,1.54431,1.54431,1.54328,1.54363,4743800018.0
2005-11-07 10:30:00,1.54366,1.54415,1.54322,1.54342,4329600004.0
2005-11-07 10:45:00,1.5435,1.54377,1.54262,1.54271,3408400011.0
2005-11-07 11:00:00,1.54268,1.54315,1.54247,1.54315,4063100003.0
2005-11-07 11:15:00,1.54304,1.54316,1.5424,1.54267,4534700018.0
2005-11-07 11:30:00,1.54254,1.54308,1.54236,1.54277,4665000018.0
2005-11-07 11:45:00,1.54268,1.54293,1.54232,1.54266,4631200012.0
2005-11-07 12:00:00,1.54251,1.54303,1.54235,1.54262,4034400020.0
2005-11-07 12:15:00,1.54267,1.54283,1.54243,1.54244,3580000010.0
2005-11-07 12:30:00,1.54255,1.5428,1.54234,1.5426,3410800010.0
2005-11-07 12:45:00,1.54257,1.54299,1.54227,1.54287,3904800006.0
2005-11-07 13:00:00,1.54298,1.54312,1.54264,1.54308,3120000016.0
2005-11-07 13:15:00,1.54305,1.54336,1.54287,1.54314,3566599998.0
2005-11-07 13:30:00,1.5431,1.54333,1.54279,1.54318,3729499996.0
2005-11-07 13:45:00,1.54305,1.54333,1.54257,1.54257,4449799998.0
2005-11-07 14:00:00,1.54257,1.54295,1.54239,1.54277,4471700017.0
2005-11-07 14:15:00,1.54276,1.54304,1.54232,1.54262,4867899993.0
2005-11-07 14:30:00,1.54257,1.54295,1.5424,1.54262,4789100009.0
2005-11-07 14:45:00,1.54266,1.54311,1.54245,1.54302,3361900011.0
2005-11-07 15:00:00,1.54307,1.54328,1.54267,1.54285,4481500021.0
2005-11-07 15:15:00,1.54289,1.54318,1.54265,1.54288,4293199998.0
2005-11-07 15:30:00,1.54275,1.54347,1.54271,1.54326,3025599993.0
2005-11-07 15:45:00,1.5432,1.544,1.54299,1.54373,4432700012.0
2005-11-07 16:00:00,1.54378,1.54383,1.54295,1.54311,4908300020.0
2005-11-07 16:15:00,1.54273,1.54324,1.54264,1.54297,3815700001.0
2005-11-07 16:30:00,1.54286,1.54332,1.54266,1.54308,4294699992.0
2005-11-07 16:45:00,1.543,1.54345,1.54283,1.54345,4467300003.0
2005-11-07 17:00:00,1.54338,1.54348,1.5427,1.54272,4491699994.0
2005-11-07 17:15:00,1.54275,1.54301,1.54212,1.54251,3775800026.0
2005-11-07 17:30:00,1.54226,1.5428,1.54224,1.54257,3255300003.0
2005-11-07 17:45:00,1.54237,1.54282,1.54218,1.54238,3779600004.0
2005-11-07 18:00:00,1.54245,1.5432,1.54233,1.54283,16349900022.0
2005-11-07 18:15:00,1.54292,1.5434,1.5424,1.54242,18074600028.0
2005-11-07 18:30:00,1.54233,1.5435,1.5423,1.54274,19254599994.0
2005-11-07 18:45:00,1.54293,1.543,1.5425,1.54278,14323900011.0
2005-11-07 19:00:00,1.54288,1.54302,1.54247,1.54295,12874700036.0
2005-11-07 19:15:00,1.54296,1.5435,1.54275,1.54333,12497000033.0
2005-11-07 19:30:00,1.5431,1.54356,1.54269,1.54278,13144000001.0
2005-11-07 19:45:00,1.54275,1.54375,1.5426,1.54327,10684900001.0
2005-11-07 20:00:00,1.54335,1.54345,1.54257,1.54326,8743000013.0
2005-11-07 20:15:00,1.54332,1.54369,1.5419,1.54286,13009200013.0
2005-11-07 20:30:00,1.5417,1.54345,1.5413,1.54312,12169100041.0
2005-11-07 20:45:00,1.54301,1.54343,1.5412,1.5417,14853600055.0
2005-11-07 21:00:00,1.5419,1.54315,1.5417,1.54314,11707100024.0
2005-11-07 21:15:00,1.54309,1.54325,1.54162,1.54165,14889600075.0
2005-11-07 21:30:00,1.54145,1.54168,1.54119,1.5413,11367500023.0
2005-11-07 21:45:00,1.54135,1.54171,1.54072,1.54167,11505700006.0
2005-11-07 22:00:00,1.54172,1.54202,1.54119,1.54138,7208400015.0
2005-11-07 22:15:00,1.54137,1.54176,1.5412,1.54162,6991000009.0
2005-11-07 22:30:00,1.5414,1.54168,1.54069,1.54146,8262900004.0
2005-11-07 22:45:00,1.54137,1.54169,1.54076,1.54076,5345500013.0
2005-11-07 23:00:00,1.54122,1.54155,1.5406,1.54104,3224199994.0
2005-11-07 23:15:00,1.54097,1.54116,1.54033,1.5411,3103700009.0
2005-11-07 23:30:00,1.54115,1.54166,1.54075,1.54154,2958799995.0
2005-11-07 23:45:00,1.5415,1.54155,1.54104,1.54125,2417800003.0
2005-11-08 00:00:00,1.5408,1.54123,1.54017,1.5402,4380000004.0
2005-11-08 00:15:00,1.54074,1.54118,1.5402,1.5408,4955700034.0
2005-11-08 00:30:00,1.54102,1.54131,1.54041,1.54121,4276000001.0
2005-11-08 00:45:00,1.54111,1.54127,1.54052,1.54116,4028100009.0
2005-11-08 01:00:00,1.54099,1.54131,1.5405,1.54083,4254299998.0
2005-11-08 01:15:00,1.54118,1.54129,1.54029,1.54075,4027300028.0
2005-11-08 01:30:00,1.54084,1.54123,1.54051,1.54105,3830700018.0
2005-11-08 01:45:00,1.541,1.54137,1.54041,1.54097,3547999998.0
2005-11-08 02:00:00,1.54127,1.54135,1.5406,1.54118,4321100009.0
2005-11-08 02:15:00,1.54112,1.5416,1.54068,1.54157,3743600026.0
2005-11-08 02:30:00,1.54152,1.54201,1.54117,1.54184,4009300000.0
2005-11-08 02:45:00,1.54182,1.54299,1.54167,1.54291,4024999992.0
2005-11-08 03:00:00,1.54256,1.54341,1.54197,1.5425,3811700012.0
2005-11-08 03:15:00,1.54228,1.54357,1.54216,1.54291,4872300010.0
2005-11-08 03:30:00,1.54266,1.54311,1.54239,1.54289,3872599990.0
2005-11-08 03:45:00,1.54292,1.54325,1.54267,1.54274,4022799998.0
2005-11-08 04:00:00,1.54266,1.54305,1.54235,1.54272,4172900008.0
2005-11-08 04:15:00,1.54257,1.54306,1.54235,1.54299,3977900008.0
2005-11-08 04:30:00,1.54292,1.54305,1.54245,1.54275,3196799995.0
2005-11-08 04:45:00,1.54263,1.54271,1.542,1.54254,3411200006.0
2005-11-08 05:00:00,1.5426,1.54275,1.54198,1.54252,4204100023.0
2005-11-08 05:15:00,1.54231,1.54269,1.54199,1.54242,3863900007.0
2005-11-08 05:30:00,1.54234,1.5426,1.54173,1.54245,3217899998.0
2005-11-08 05:45:00,1.542,1.5428,1.54188,1.54264,5021300012.0
2005-11-08 06:00:00,1.5426,1.54279,1.54212,1.54244,4838999996.0
2005-11-08 06:15:00,1.54238,1.54267,1.54179,1.54257,4479100017.0
2005-11-08 06:30:00,1.54215,1.54266,1.54172,1.5424,3783100003.0
2005-11-08 06:45:00,1.54246,1.54267,1.54219,1.54242,4024099984.0
2005-11-08 07:00:00,1.54224,1.54257,1.54155,1.5423,4252200015.0
2005-11-08 07:15:00,1.5423,1.54246,1.54187,1.54216,4274800016.0
2005-11-08 07:30:00,1.54231,1.54253,1.54171,1.54229,3497299994.0
2005-11-08 07:45:00,1.54247,1.54272,1.54182,1.54269,3445300010.0
2005-11-08 08:00:00,1.54268,1.54273,1.54215,1.54239,4870500001.0
2005-11-08 08:15:00,1.54251,1.54265,1.54218,1.54254,3210399992.0
2005-11-08 08:30:00,1.54242,1.54277,1.54166,1.54265,3186100010.0
2005-11-08 08:45:00,1.54259,1.5427,1.54222,1.54243,2942900011.0
2005-11-08 09:00:00,1.54228,1.54273,1.54224,1.5425,3353099997.0
2005-11-08 09:15:00,1.54249,1.54258,1.54212,1.54242,3946500006.0
2005-11-08 09:30:00,1.54258,1.54262,1.54195,1.54195,3608100025.0
2005-11-08 09:45:00,1.54218,1.54218,1.54153,1.54175,4099300006.0
2005-11-08 10:00:00,1.54188,1.54243,1.54156,1.54236,4518100027.0
2005-11-08 10:15:00,1.54243,1.54255,1.542,1.54218,3902399991.0
2005-11-08 10:30:00,1.54203,1.54245,1.54191,1.54219,4550200015.0
2005-11-08 10:45:00,1.54235,1.54238,1.54184,1.54229,4061800017.0
2005-11-08 11:00:00,1.54221,1.54283,1.54219,1.54244,3152299999.0
2005-11-08 11:15:00,1.5423,1.54282,1.54219,1.54253,4579600005.0
2005-11-08 11:30:00,1.54271,1.54326,1.54268,1.54273,4954900023.0
2005-11-08 11:45:00,1.54288,1.54347,1.54267,1.54332,4937000007.0
2005-11-08 12:00:00,1.54332,1.54339,1.54286,1.54302,4447599989.0
2005-11-08 12:15:00,1.5431,1.5432,1.54208,1.54232,4222100011.0
2005-11-08 12:30:00,1.5423,1.54254,1.54205,1.5422,3250099988.0
2005-11-08 12:45:00,1.54225,1.5426,1.54206,1.5423,4027900019.0
2005-11-08 13:00:00,1.5422,1.5425,1.54197,1.54226,3393500013.0
2005-11-08 13:15:00,1.54239,1.54252,1.54204,1.54217,4494499995.0
2005-11-08 13:30:00,1.5421,1.54227,1.54163,1.54192,3162099982.0
2005-11-08 13:45:00,1.5417,1.54187,1.54114,1.54135,4133800006.0
2005-11-08 14:00:00,1.54138,1.54196,1.5409,1.54167,4575700017.0
2005-11-08 14:15:00,1.54173,1.54197,1.54125,1.54185,3929200001.0
2005-11-08 14:30:00,1.54176,1.54187,1.54121,1.54135,4098000000.0
2005-11-08 14:45:00,1.5414,1.54164,1.54055,1.54063,4193900001.0
2005-11-08 15:00:00,1.54072,1.54118,1.5405,1.54111,3774700002.0
2005-11-08 15:15:00,1.54111,1.54158,1.54093,1.54127,4738600003.0
2005-11-08 15:30:00,1.54105,1.54145,1.54088,1.54129,3354900023.0
2005-11-08 15:45:00,1.54134,1.54151,1.5411,1.54128,4097600009.0
2005-11-08 16:00:00,1.5413,1.54149,1.5409,1.54138,4431600010.0
2005-11-08 16:15:00,1.54105,1.54165,1.54105,1.54148,4183299997.0
2005-11-08 16:30:00,1.5414,1.54164,1.54085,1.5412,3272799997.0
2005-11-08 16:45:00,1.5412,1.54149,1.54102,1.54123,4190500025.0
2005-11-08 17:00:00,1.54132,1.54232,1.54122,1.54223,4081600002.0
2005-11-08 17:15:00,1.54228,1.54237,1.54143,1.54213,3159900003.0
2005-11-08 17:30:00,1.54193,1.54252,1.54193,1.54243,4353200003.0
2005-11-08 17:45:00,1.54235,1.54253,1.54165,1.54176,4340899995.0
2005-11-08 18:00:00,1.5419,1.5427,1.54171,1.5427,22738700020.0
2005-11-08 18:15:00,1.54223,1.5431,1.54172,1.5425,21530500045.0
2005-11-08 18:30:00,1.5424,1.5435,1.54204,1.54242,20157400063.0
2005-11-08 18:45:00,1.54243,1.54254,1.542,1.54227,14179000021.0
2005-11-08 19:00:00,1.54215,1.54272,1.54195,1.54272,13110500020.0
2005-11-08 19:15:00,1.54274,1.54308,1.54248,1.5429,12706900040.0
2005-11-08 19:30:00,1.5434,1.5434,1.54285,1.54327,12416700038.0
2005-11-08 19:45:00,1.5433,1.54395,1.54302,1.54313,11203800018.0
2005-11-08 20:00:00,1.54317,1.54375,1.54298,1.54346,8885100018.0
2005-11-08 20:15:00,1.5435,1.54365,1.54261,1.54296,11992900002.0
2005-11-08 20:30:00,1.5433,1.5436,1.54292,1.54316,11454600015.0
2005-11-08 20:45:00,1.54336,1.5436,1.54299,1.5436,16610800042.0
2005-11-08 21:00:00,1.5435,1.5436,1.54253,1.54338,12829500035.0
2005-11-08 21:15:00,1.54332,1.5436,1.54281,1.5433,15523500030.0
2005-11-08 21:30:00,1.54312,1.54357,1.54295,1.54336,10960500020.0
2005-11-08 21:45:00,1.54346,1.54356,1.5429,1.54338,11875299997.0
2005-11-08 22:00:00,1.54333,1.54361,1.5428,1.54339,7102100001.0
2005-11-08 22:15:00,1.54326,1.54364,1.54292,1.54351,7343400007.0
2005-11-08 22:30:00,1.54343,1.5437,1.54271,1.5436,7382100026.0
2005-11-08 22:45:00,1.54315,1.54363,1.54274,1.5431,5703000011.0
2005-11-08 23:00:00,1.54302,1.54364,1.54287,1.54291,4080799983.0
2005-11-08 23:15:00,1.54337,1.54371,1.54285,1.5434,3143499995.0
2005-11-08 23:30:00,1.54363,1.54365,1.54256,1.54357,3562400008.0
2005-11-08 23:45:00,1.54348,1.54415,1.54288,1.54415,2870000007.0
2005-11-09 00:00:00,1.544,1.54423,1.54324,1.54384,5282900001.0
2005-11-09 00:15:00,1.54392,1.54456,1.54305,1.54335,4255400023.0
2005-11-09 00:30:00,1.54353,1.54377,1.54336,1.54345,2951700001.0
2005-11-09 00:45:00,1.54357,1.5439,1.54281,1.5439,3820300001.0
2005-11-09 01:00:00,1.54378,1.54419,1.54306,1.54377,4279000021.0
2005-11-09 01:15:00,1.5438,1.54398,1.54296,1.54358,3708199993.0
2005-11-09 01:30:00,1.54329,1.5438,1.54286,1.54368,4580800013.0
2005-11-09 01:45:00,1.54361,1.54375,1.54294,1.54363,3623600000.0
2005-11-09 02:00:00,1.54363,1.54365,1.54309,1.54347,3627999993.0
2005-11-09 02:15:00,1.54329,1.54353,1.54274,1.54318,3636900019.0
2005-11-09 02:30:00,1.5431,1.54332,1.54238,1.54247,4231699999.0
2005-11-09 02:45:00,1.54324,1.54331,1.5428,1.54313,3271700020.0
2005-11-09 03:00:00,1.5431,1.5432,1.54205,1.54281,4050800010.0
2005-11-09 03:15:00,1.54282,1.54357,1.54278,1.54331,3869800003.0
2005-11-09 03:30:00,1.5432,1.54353,1.54273,1.54317,3805500014.0
2005-11-09 03:45:00,1.54345,1.54357,1.54278,1.5433,3453800001.0
2005-11-09 04:00:00,1.54338,1.54363,1.54292,1.54298,3570399994.0
2005-11-09 04:15:00,1.54328,1.5435,1.54254,1.54317,4114100011.0
2005-11-09 04:30:00,1.54312,1.54332,1.5426,1.54315,3795500016.0
2005-11-09 04:45:00,1.54291,1.54355,1.54273,1.54306,3656799994.0
2005-11-09 05:00:00,1.54321,1.54337,1.54253,1.543,4128299999.0
2005-11-09 05:15:00,1.54327,1.54369,1.54295,1.54349,2762700018.0
2005-11-09 05:30:00,1.54337,1.5437,1.54263,1.54278,3747500011.0
2005-11-09 05:45:00,1.54283,1.54317,1.54215,1.54291,4034600006.0
2005-11-09 06:00:00,1.543,1.54338,1.5426,1.54297,3931300017.0
2005-11-09 06:15:00,1.54308,1.54347,1.54255,1.54345,3720600009.0
2005-11-09 06:30:00,1.54331,1.54391,1.54297,1.54368,3735399983.0
2005-11-09 06:45:00,1.54375,1.54395,1.54305,1.54337,3796800006.0
2005-11-09 07:00:00,1.54328,1.54354,1.54295,1.54317,3797200013.0
2005-11-09 07:15:00,1.54327,1.54334,1.54255,1.54287,3859199989.0
2005-11-09 07:30:00,1.54239,1.54312,1.54215,1.5428,4101400003.0
2005-11-09 07:45:00,1.54295,1.54298,1.5425,1.54279,2706899995.0
2005-11-09 08:00:00,1.54296,1.54332,1.54247,1.54303,3733200017.0
2005-11-09 08:15:00,1.54241,1.54298,1.54202,1.5428,3987000024.0
2005-11-09 08:30:00,1.54284,1.54313,1.54203,1.54305,3437599989.0
2005-11-09 08:45:00,1.54299,1.54339,1.54267,1.54323,3259000012.0
2005-11-09 09:00:00,1.54306,1.54373,1.54306,1.54368,3313200017.0
2005-11-09 09:15:00,1.54354,1.54369,1.54273,1.54327,3222800003.0
2005-11-09 09:30:00,1.54335,1.54355,1.54279,1.54288,3683199999.0
2005-11-09 09:45:00,1.54314,1.54331,1.54276,1.54315,3558000007.0
2005-11-09 10:00:00,1.54311,1.54331,1.54282,1.54305,4167799995.0
2005-11-09 10:15:00,1.54311,1.54318,1.54234,1.54271,4551399997.0
2005-11-09 10:30:00,1.54217,1.54271,1.54187,1.5423,3894100002.0
2005-11-09 10:45:00,1.54245,1.54247,1.54191,1.54207,3420800006.0
2005-11-09 11:00:00,1.54217,1.54242,1.54196,1.54233,3085199983.0
2005-11-09 11:15:00,1.5423,1.54242,1.54204,1.54228,4652199998.0
2005-11-09 11:30:00,1.54222,1.54264,1.54211,1.54239,4957400012.0
2005-11-09 11:45:00,1.54239,1.54286,1.54202,1.5427,5162500002.0
2005-11-09 12:00:00,1.54289,1.54313,1.54264,1.5428,4367000000.0
2005-11-09 12:15:00,1.54287,1.54313,1.54273,1.54281,3303099988.0
2005-11-09 12:30:00,1.54298,1.5431,1.54242,1.54264,3222300005.0
2005-11-09 12:45:00,1.5427,1.54275,1.54208,1.54251,3986800010.0
2005-11-09 13:00:00,1.54251,1.54286,1.54234,1.54267,3650500010.0
2005-11-09 13:15:00,1.5427,1.54309,1.54244,1.54295,4406700016.0
2005-11-09 13:30:00,1.54305,1.54305,1.54244,1.54256,3253200012.0
2005-11-09 13:45:00,1.54268,1.54289,1.54243,1.54263,3636000005.0
2005-11-09 14:00:00,1.54269,1.54294,1.54238,1.54277,4509399990.0
2005-11-09 14:15:00,1.5427,1.54295,1.54252,1.54283,3962700004.0
2005-11-09 14:30:00,1.54288,1.54292,1.54236,1.54242,4140600002.0
2005-11-09 14:45:00,1.54261,1.54289,1.5423,1.54281,3960700009.0
2005-11-09 15:00:00,1.54287,1.54293,1.54238,1.54265,4511099999.0
2005-11-09 15:15:00,1.54276,1.54304,1.54251,1.54253,4096400017.0
2005-11-09 15:30:00,1.54252,1.54297,1.54248,1.54283,3100799994.0
2005-11-09 15:45:00,1.54278,1.54282,1.54225,1.54258,4467600018.0
2005-11-09 16:00:00,1.54252,1.5427,1.54204,1.5425,4121199996.0
2005-11-09 16:15:00,1.54213,1.54278,1.54213,1.5427,3846000018.0
2005-11-09 16:30:00,1.54262,1.54304,1.54238,1.54262,4418400016.0
2005-11-09 16:45:00,1.5427,1.54302,1.54254,1.54276,4074800011.0
2005-11-09 17:00:00,1.54262,1.54289,1.54233,1.54262,3929900001.0
2005-11-09 17:15:00,1.54264,1.54293,1.54248,1.5429,3951600014.0
2005-11-09 17:30:00,1.54265,1.54294,1.54169,1.54178,3420999995.0
2005-11-09 17:45:00,1.54176,1.54179,1.54068,1.54125,3868300015.0
2005-11-09 18:00:00,1.54143,1.54156,1.5409,1.54115,28182300091.0
2005-11-09 18:15:00,1.54084,1.54145,1.53982,1.54082,18575000020.0
2005-11-09 18:30:00,1.54078,1.5416,1.5406,1.54108,18868200084.0
2005-11-09 18:45:00,1.54085,1.54132,1.54019,1.54064,14288800018.0
2005-11-09 19:00:00,1.54081,1.54153,1.54069,1.54088,13255800015.0
2005-11-09 19:15:00,1.54091,1.54111,1.54025,1.54077,12895300005.0
2005-11-09 19:30:00,1.5415,1.5415,1.54043,1.54096,12641400040.0
2005-11-09 19:45:00,1.54107,1.54147,1.54047,1.54128,11273100005.0
2005-11-09 20:00:00,1.54157,1.54172,1.54051,1.5412,8698699999.0
2005-11-09 20:15:00,1.54114,1.54152,1.5406,1.54122,12761200027.0
2005-11-09 20:30:00,1.541,1.54172,1.54075,1.5413,10670300017.0
2005-11-09 20:45:00,1.54146,1.54162,1.54122,1.5415,10545800032.0
2005-11-09 21:00:00,1.5411,1.54154,1.5408,1.54128,12197000000.0
2005-11-09 21:15:00,1.54122,1.54122,1.54023,1.54082,14258900024.0
2005-11-09 21:30:00,1.5408,1.54105,1.53997,1.54074,11098800037.0
2005-11-09 21:45:00,1.54055,1.54113,1.54023,1.54032,11702800017.0
2005-11-09 22:00:00,1.5409,1.5411,1.54034,1.54073,7387800025.0
2005-11-09 22:15:00,1.54083,1.5412,1.54009,1.54088,6898800017.0
2005-11-09 22:30:00,1.54068,1.54128,1.54039,1.54118,8328600001.0
2005-11-09 22:45:00,1.54114,1.54128,1.5403,1.54055,5188200018.0
2005-11-09 23:00:00,1.54095,1.54169,1.54061,1.54142,3934800007.0
2005-11-09 23:15:00,1.54146,1.54188,1.54122,1.5417,3979399993.0
2005-11-09 23:30:00,1.54197,1.54214,1.54159,1.54185,3428599999.0
2005-11-09 23:45:00,1.54172,1.54195,1.54123,1.54175,3130199987.0
2005-11-10 00:00:00,1.54103,1.54185,1.54077,1.54153,4413000013.0
2005-11-10 00:15:00,1.54159,1.54171,1.54074,1.54153,4489400014.0
2005-11-10 00:30:00,1.54145,1.54162,1.54097,1.54109,3452000011.0
2005-11-10 00:45:00,1.54133,1.54181,1.541,1.54151,3998900004.0
2005-11-10 01:00:00,1.54146,1.54173,1.54087,1.54142,4484200018.0
2005-11-10 01:15:00,1.54145,1.54168,1.5409,1.54116,3221700006.0
2005-11-10 01:30:00,1.54124,1.54136,1.54028,1.54095,4490200001.0
2005-11-10 01:45:00,1.54095,1.54115,1.5403,1.54091,4008300008.0
2005-11-10 02:00:00,1.54098,1.54115,1.54037,1.54063,4416400002.0
2005-11-10 02:15:00,1.54063,1.54128,1.54046,1.54092,3539300008.0
2005-11-10 02:30:00,1.5408,1.54135,1.54071,1.54108,3436300001.0
2005-11-10 02:45:00,1.54118,1.54157,1.54064,1.54128,3227800013.0
2005-11-10 03:00:00,1.5412,1.54136,1.54064,1.54095,3583800004.0
2005-11-10 03:15:00,1.54093,1.54121,1.54073,1.54089,3530100009.0
2005-11-10 03:30:00,1.54096,1.5411,1.54012,1.54023,3134400001.0
2005-11-10 03:45:00,1.54088,1.54111,1.54008,1.54092,4111300014.0
2005-11-10 04:00:00,1.5411,1.54133,1.54029,1.541,3988400009.0
2005-11-10 04:15:00,1.54072,1.54122,1.54031,1.54094,3050100015.0
2005-11-10 04:30:00,1.54106,1.54137,1.54059,1.54111,3430500025.0
2005-11-10 04:45:00,1.54115,1.54136,1.54048,1.54113,4161100005.0
2005-11-10 05:00:00,1.54118,1.54126,1.54082,1.5411,3421500017.0
2005-11-10 05:15:00,1.54129,1.54135,1.54038,1.54123,3203000012.0
2005-11-10 05:30:00,1.54122,1.54133,1.54051,1.54119,3820300002.0
2005-11-10 05:45:00,1.5411,1.54123,1.54046,1.54104,4595499993.0
2005-11-10 06:00:00,1.54101,1.54166,1.54013,1.54101,4614400026.0
2005-11-10 06:15:00,1.5412,1.5412,1.54043,1.54105,4081100011.0
2005-11-10 06:30:00,1.54097,1.54107,1.54009,1.5404,3180600005.0
2005-11-10 06:45:00,1.54091,1.54107,1.54027,1.54072,4081100000.0
2005-11-10 07:00:00,1.54062,1.54102,1.5401,1.54092,3663299996.0
2005-11-10 07:15:00,1.54101,1.5412,1.54051,1.54105,3816700005.0
2005-11-10 07:30:00,1.54085,1.54133,1.54052,1.54115,4101500006.0
2005-11-10 07:45:00,1.54118,1.54138,1.54065,1.54089,3362299988.0
2005-11-10 08:00:00,1.54096,1.54123,1.54018,1.54104,4839700003.0
2005-11-10 08:15:00,1.54088,1.54115,1.54077,1.54095,3201700013.0
2005-11-10 08:30:00,1.54077,1.54136,1.54027,1.54113,3947300011.0
2005-11-10 08:45:00,1.54118,1.54133,1.5405,1.54081,3972700007.0
2005-11-10 09:00:00,1.54068,1.54136,1.54068,1.54129,3674600011.0
2005-11-10 09:15:00,1.54127,1.5414,1.54098,1.54122,3194800000.0
2005-11-10 09:30:00,1.54126,1.54142,1.54047,1.54062,3762600018.0
2005-11-10 09:45:00,1.54063,1.54103,1.54056,1.54078,3695800006.0
2005-11-10 10:00:00,1.54066,1.54117,1.54054,1.54091,4312300009.0
2005-11-10 10:15:00,1.54095,1.54107,1.54058,1.54098,3779999996.0
2005-11-10 10:30:00,1.54101,1.54129,1.5405,1.5408,4173700018.0
2005-11-10 10:45:00,1.54076,1.54082,1.53989,1.53989,4221400009.0
2005-11-10 11:00:00,1.54009,1.54056,1.53988,1.54042,3699500011.0
2005-11-10 11:15:00,1.54029,1.54062,1.53979,1.54049,4412600017.0
2005-11-10 11:30:00,1.54061,1.54093,1.54009,1.54029,4985300009.0
2005-11-10 11:45:00,1.54028,1.54043,1.53974,1.54008,4551000023.0
2005-11-10 12:00:00,1.54022,1.5403,1.53976,1.54008,4243899997.0
2005-11-10 12:15:00,1.54012,1.5405,1.53989,1.53996,4017199997.0
2005-11-10 12:30:00,1.53999,1.5405,1.53986,1.54012,3012699988.0
2005-11-10 12:45:00,1.5399,1.54035,1.5397,1.5402,4122700007.0
2005-11-10 13:00:00,1.5402,1.54049,1.53973,1.53975,3507799998.0
2005-11-10 13:15:00,1.53968,1.54002,1.53882,1.53968,3953100016.0
2005-11-10 13:30:00,1.53958,1.53973,1.53829,1.53866,3736200017.0
2005-11-10 13:45:00,1.53865,1.53919,1.53839,1.53903,4064300016.0
2005-11-10 14:00:00,1.53904,1.53912,1.53835,1.53852,3988300039.0
2005-11-10 14:15:00,1.53859,1.53932,1.53859,1.53917,4454800004.0
2005-11-10 14:30:00,1.53922,1.53931,1.53853,1.53858,4512800023.0
2005-11-10 14:45:00,1.53883,1.53903,1.53851,1.53886,3819500018.0
2005-11-10 15:00:00,1.53905,1.5395,1.5388,1.53935,3765599991.0
2005-11-10 15:15:00,1.5392,1.53942,1.53846,1.53875,3513500005.0
2005-11-10 15:30:00,1.53871,1.53904,1.53773,1.53811,3947000008.0
2005-11-10 15:45:00,1.538,1.53811,1.53724,1.53724,3894599996.0
2005-11-10 16:00:00,1.53723,1.53852,1.53723,1.53847,4257000021.0
2005-11-10 16:15:00,1.53823,1.53871,1.53794,1.53835,3904600003.0
2005-11-10 16:30:00,1.53819,1.53847,1.53776,1.53813,4458300007.0
2005-11-10 16:45:00,1.53795,1.53829,1.53762,1.53829,4734500006.0
2005-11-10 17:00:00,1.53825,1.53879,1.53805,1.53825,4044299990.0
2005-11-10 17:15:00,1.5382,1.53833,1.53777,1.53795,4278700007.0
2005-11-10 17:30:00,1.53769,1.53871,1.53769,1.53819,4135200013.0
2005-11-10 17:45:00,1.53801,1.53831,1.53782,1.53804,4434500017.0
2005-11-10 18:00:00,1.53778,1.53842,1.5377,1.5381,21123400061.0
2005-11-10 18:15:00,1.5381,1.5385,1.53756,1.5377,14812000028.0
2005-11-10 18:30:00,1.53764,1.53798,1.53735,1.53735,15024900044.0
2005-11-10 18:45:00,1.53749,1.53809,1.53703,1.5377,13245199997.0
2005-11-10 19:00:00,1.53771,1.53823,1.53726,1.53817,12168500043.0
2005-11-10 19:15:00,1.53806,1.5384,1.53743,1.53791,12830100051.0
2005-11-10 19:30:00,1.5368,1.5381,1.5368,1.53764,12816200015.0
2005-11-10 19:45:00,1.5377,1.53783,1.53634,1.53703,11378000031.0
2005-11-10 20:00:00,1.53723,1.53723,1.53678,1.53716,8727300013.0
2005-11-10 20:15:00,1.53702,1.5373,1.53601,1.53657,11856400027.0
2005-11-10 20:30:00,1.537,1.5372,1.5358,1.53629,11599800019.0
2005-11-10 20:45:00,1.53587,1.5379,1.53566,1.5364,17834500035.0
2005-11-10 21:00:00,1.5364,1.5371,1.53587,1.53701,12458400030.0
2005-11-10 21:15:00,1.53703,1.53712,1.53621,1.53678,15784000025.0
2005-11-10 21:30:00,1.53667,1.53707,1.53629,1.5368,11136900016.0
2005-11-10 21:45:00,1.53666,1.538,1.53607,1.53651,11430400002.0
2005-11-10 22:00:00,1.53628,1.53726,1.53606,1.53633,6781799999.0
2005-11-10 22:15:00,1.53638,1.53739,1.53627,1.5369,7163599998.0
2005-11-10 22:30:00,1.53688,1.53717,1.53649,1.53686,7949800024.0
2005-11-10 22:45:00,1.53683,1.5371,1.53611,1.5363,5259800005.0
2005-11-10 23:00:00,1.53627,1.5371,1.53627,1.53696,3193699992.0
2005-11-10 23:15:00,1.53686,1.53718,1.53674,1.53688,3452700001.0
2005-11-10 23:30:00,1.53693,1.53703,1.53612,1.53692,3921600030.0
2005-11-10 23:45:00,1.53687,1.53702,1.53633,1.53673,3272200002.0
2005-11-11 00:00:00,1.5368,1.53702,1.5359,1.5361,5318000008.0
2005-11-11 00:15:00,1.53618,1.53692,1.53576,1.53665,4067100013.0
2005-11-11 00:30:00,1.53668,1.53684,1.53618,1.53677,3421300012.0
2005-11-11 00:45:00,1.53666,1.53692,1.53632,1.53682,3875200033.0
2005-11-11 01:00:00,1.53667,1.53715,1.53617,1.53693,4309600010.0
2005-11-11 01:15:00,1.53656,1.53747,1.53617,1.53682,3499199999.0
2005-11-11 01:30:00,1.53665,1.53724,1.53602,1.53678,3608999997.0
2005-11-11 01:45:00,1.53673,1.53698,1.53594,1.53622,3668900017.0
2005-11-11 02:00:00,1.53591,1.53649,1.53567,1.53632,3969800007.0
2005-11-11 02:15:00,1.53651,1.53685,1.53586,1.53627,4424500015.0
2005-11-11 02:30:00,1.5362,1.53654,1.53571,1.53594,4033700006.0
2005-11-11 02:45:00,1.53571,1.53652,1.53556,1.53631,3809499999.0
2005-11-11 03:00:00,1.5364,1.53655,1.53578,1.53645,3443300003.0
2005-11-11 03:15:00,1.53626,1.53659,1.53547,1.5365,2547000006.0
2005-11-11 03:30:00,1.53648,1.53655,1.53614,1.53638,3086499995.0
2005-11-11 03:45:00,1.53645,1.53647,1.5355,1.5362,3676300003.0
2005-11-11 04:00:00,1.53623,1.53643,1.53541,1.53565,4060400030.0
2005-11-11 04:15:00,1.5362,1.53635,1.5351,1.53619,4575900008.0
2005-11-11 04:30:00,1.53619,1.53631,1.53555,1.53625,3769800015.0
2005-11-11 04:45:00,1.536,1.5366,1.53563,1.53652,3835500018.0
2005-11-11 05:00:00,1.5364,1.53662,1.53574,1.5364,3783699999.0
2005-11-11 05:15:00,1.53623,1.53643,1.53551,1.53625,3157599996.0
2005-11-11 05:30:00,1.5362,1.53635,1.5355,1.53594,4715900012.0
2005-11-11 05:45:00,1.53583,1.53656,1.53566,1.53642,4075800010.0
2005-11-11 06:00:00,1.53631,1.53697,1.53583,1.53685,4414000007.0
2005-11-11 06:15:00,1.53682,1.537,1.53632,1.53675,4308900004.0
2005-11-11 06:30:00,1.53669,1.53705,1.53656,1.53664,3535099993.0
2005-11-11 06:45:00,1.53666,1.53704,1.53644,1.53658,3999400009.0
2005-11-11 07:00:00,1.5367,1.53695,1.536,1.53687,3186300011.0
2005-11-11 07:15:00,1.53678,1.53695,1.53582,1.53654,4497700006.0
2005-11-11 07:30:00,1.5365,1.53668,1.53589,1.53638,3852300019.0
2005-11-11 07:45:00,1.53644,1.53705,1.53632,1.53671,3197999993.0
2005-11-11 08:00:00,1.53665,1.53685,1.53613,1.53645,3705400004.0
2005-11-11 08:15:00,1.53655,1.53679,1.53564,1.53643,3283300004.0
2005-11-11 08:30:00,1.53632,1.53659,1.53566,1.53649,3029499998.0
2005-11-11 08:45:00,1.53665,1.53705,1.53628,1.53681,3426800009.0
2005-11-11 09:00:00,1.5363,1.53675,1.53571,1.53662,3744099995.0
2005-11-11 09:15:00,1.5366,1.5369,1.53606,1.53656,3500899999.0
2005-11-11 09:30:00,1.53659,1.53746,1.53637,1.53703,3369400003.0
2005-11-11 09:45:00,1.53706,1.53764,1.53687,1.53744,3500800003.0
2005-11-11 10:00:00,1.53748,1.53755,1.5368,1.53694,3928000014.0
2005-11-11 10:15:00,1.5371,1.53716,1.53621,1.5363,4591800002.0
2005-11-11 10:30:00,1.53637,1.53664,1.53587,1.53648,4212200008.0
2005-11-11 10:45:00,1.53656,1.53728,1.53641,1.53715,3517300012.0
2005-11-11 11:00:00,1.53725,1.53737,1.53632,1.53728,3602600016.0
2005-11-11 11:15:00,1.5372,1.53763,1.53701,1.53728,4188600015.0
2005-11-11 11:30:00,1.53739,1.53772,1.53704,1.53755,4303000000.0
2005-11-11 11:45:00,1.53756,1.53758,1.53713,1.53736,5164800012.0
2005-11-11 12:00:00,1.53743,1.5376,1.53704,1.53718,3765400006.0
2005-11-11 12:15:00,1.53708,1.53732,1.53689,1.53697,3363099994.0
2005-11-11 12:30:00,1.53708,1.53728,1.5368,1.537,3374800009.0
2005-11-11 12:45:00,1.53699,1.53728,1.53662,1.53713,4151600010.0
2005-11-11 13:00:00,1.53714,1.53797,1.53693,1.53783,3458500012.0
2005-11-11 13:15:00,1.53804,1.53834,1.53781,1.53803,4182600008.0
2005-11-11 13:30:00,1.5379,1.53832,1.53765,1.53788,3576100007.0
2005-11-11 13:45:00,1.53783,1.5383,1.53757,1.53827,4100300004.0
2005-11-11 14:00:00,1.53829,1.53835,1.53772,1.53775,4434299999.0
2005-11-11 14:15:00,1.53797,1.5383,1.53771,1.53798,4633199995.0
2005-11-11 14:30:00,1.53802,1.53828,1.53734,1.53788,4023200001.0
2005-11-11 14:45:00,1.53808,1.53818,1.53775,1.5381,3388000008.0
2005-11-11 15:00:00,1.53809,1.53827,1.53773,1.53788,3427000004.0
2005-11-11 15:15:00,1.53791,1.53831,1.53778,1.53798,3927700027.0
2005-11-11 15:30:00,1.53817,1.53846,1.53717,1.5376,2861300017.0
2005-11-11 15:45:00,1.53747,1.53815,1.53735,1.538,3780399988.0
2005-11-11 16:00:00,1.53789,1.53808,1.53769,1.53805,4421700008.0
2005-11-11 16:15:00,1.53765,1.53823,1.53765,1.53809,3980900009.0
2005-11-11 16:30:00,1.538,1.5383,1.53762,1.53803,3581800014.0
2005-11-11 16:45:00,1.53813,1.53824,1.53743,1.53776,3375599997.0
2005-11-11 17:00:00,1.53781,1.53808,1.5376,1.5377,4040200012.0
2005-11-11 17:15:00,1.53788,1.53805,1.53764,1.538,3517800019.0
2005-11-11 17:30:00,1.53783,1.53803,1.5374,1.53766,4572000026.0
2005-11-11 17:45:00,1.53768,1.53803,1.53743,1.53788,3428599999.0
2005-11-11 18:00:00,1.53792,1.53816,1.5375,1.53789,22225600050.0
2005-11-11 18:15:00,1.5378,1.53822,1.5376,1.5379,17088100020.0
2005-11-11 18:30:00,1.53784,1.53812,1.53757,1.5379,17175400020.0
2005-11-11 18:45:00,1.53787,1.53857,1.53756,1.53764,13844100042.0
2005-11-11 19:00:00,1.53756,1.53765,1.53678,1.53765,13250900019.0
2005-11-11 19:15:00,1.53766,1.53774,1.53726,1.53743,13199400015.0
2005-11-11 19:30:00,1.53713,1.53757,1.53696,1.5374,12088100007.0
2005-11-11 19:45:00,1.53728,1.53747,1.53682,1.53725,11238300009.0
2005-11-11 20:00:00,1.53743,1.53748,1.53698,1.53722,8747400025.0
2005-11-11 20:15:00,1.5373,1.53759,1.53675,1.5373,11054000011.0
2005-11-11 20:30:00,1.5372,1.5376,1.53658,1.53692,11402000013.0
2005-11-11 20:45:00,1.53743,1.53758,1.5368,1.53696,8986000025.0
2005-11-11 21:00:00,1.5373,1.53748,1.53669,1.53727,9939400012.0
2005-11-11 21:15:00,1.53667,1.5374,1.53648,1.53702,15266600008.0
2005-11-11 21:30:00,1.53707,1.5373,1.53631,1.5366,9004800020.0
2005-11-11 21:45:00,1.53686,1.53711,1.5362,1.53655,11507200000.0
2005-11-11 22:00:00,1.537,1.53719,1.53672,1.537,6975900011.0
2005-11-11 22:15:00,1.53705,1.53737,1.5367,1.53681,6674000033.0
2005-11-11 22:30:00,1.53657,1.53741,1.53639,1.53719,8590900032.0
2005-11-11 22:45:00,1.5373,1.53793,1.53699,1.53741,5185999994.0
2005-11-11 23:00:00,1.53763,1.53785,1.53703,1.53759,3516900005.0
2005-11-11 23:15:00,1.53757,1.53798,1.53733,1.53741,2665799995.0
2005-11-11 23:30:00,1.53744,1.53779,1.53718,1.53757,3731600004.0
2005-11-11 23:45:00,1.53696,1.53795,1.53681,1.53795,3381499999.0
2005-11-14 00:00:00,1.53772,1.53796,1.5373,1.53765,6519999992.0
2005-11-14 00:15:00,1.53772,1.53811,1.53719,1.53759,6294600024.0
2005-11-14 00:30:00,1.53763,1.53809,1.53741,1.5377,5329400006.0
2005-11-14 00:45:00,1.5378,1.53816,1.53742,1.53808,7131900010.0
2005-11-14 01:00:00,1.53765,1.53834,1.53756,1.53815,6908600035.0
2005-11-14 01:15:00,1.53803,1.53838,1.53754,1.53808,6567900010.0
2005-11-14 01:30:00,1.53774,1.5385,1.53711,1.53752,6402300005.0
2005-11-14 01:45:00,1.53718,1.53759,1.53669,1.53741,6006000018.0
2005-11-14 02:00:00,1.53763,1.53844,1.53684,1.53812,3974900003.0
2005-11-14 02:15:00,1.53802,1.53834,1.53776,1.53814,3510800008.0
2005-11-14 02:30:00,1.5381,1.53845,1.53788,1.53834,3090899997.0
2005-11-14 02:45:00,1.53827,1.53841,1.53739,1.53792,3186900017.0
2005-11-14 03:00:00,1.53801,1.53815,1.53716,1.53753,3187800001.0
2005-11-14 03:15:00,1.53786,1.53825,1.53753,1.53816,2507500006.0
2005-11-14 03:30:00,1.53818,1.53825,1.53728,1.53769,3525100010.0
2005-11-14 03:45:00,1.5377,1.53833,1.5375,1.53827,4083800008.0
2005-11-14 04:00:00,1.53833,1.53845,1.53745,1.53755,4525000016.0
2005-11-14 04:15:00,1.53811,1.53822,1.53733,1.53748,3545799995.0
2005-11-14 04:30:00,1.53803,1.53823,1.53751,1.5381,3516700004.0
2005-11-14 04:45:00,1.53805,1.53818,1.53726,1.53781,3314499995.0
2005-11-14 05:00:00,1.5379,1.53824,1.53741,1.5379,3481099994.0
2005-11-14 05:15:00,1.53794,1.53818,1.53735,1.53779,4361600016.0
2005-11-14 05:30:00,1.53783,1.53817,1.53748,1.53788,4428399991.0
2005-11-14 05:45:00,1.5379,1.53818,1.53772,1.53807,4776200007.0
2005-11-14 06:00:00,1.53809,1.53815,1.53728,1.53738,3990300001.0
2005-11-14 06:15:00,1.53755,1.53813,1.53749,1.53786,3756100017.0
2005-11-14 06:30:00,1.53779,1.53805,1.53756,1.53765,3304200004.0
2005-11-14 06:45:00,1.53769,1.53809,1.53723,1.53779,3733800008.0
2005-11-14 07:00:00,1.53771,1.53849,1.53763,1.53811,3672900017.0
2005-11-14 07:15:00,1.53802,1.5383,1.5375,1.53792,4269699998.0
2005-11-14 07:30:00,1.53774,1.53827,1.53761,1.5379,3337100002.0
2005-11-14 07:45:00,1.53801,1.53821,1.53766,1.53799,4317700014.0
2005-11-14 08:00:00,1.53787,1.53797,1.53725,1.53755,4095100007.0
2005-11-14 08:15:00,1.53752,1.53824,1.53736,1.53818,3543400008.0
2005-11-14 08:30:00,1.53823,1.53831,1.5376,1.53819,4726700006.0
2005-11-14 08:45:00,1.53823,1.53845,1.53791,1.53803,3300100005.0
2005-11-14 09:00:00,1.53809,1.53823,1.53762,1.53763,3033199989.0
2005-11-14 09:15:00,1.53775,1.53836,1.5376,1.5383,3678999982.0
2005-11-14 09:30:00,1.53835,1.53888,1.53807,1.53807,3283299993.0
2005-11-14 09:45:00,1.53803,1.53857,1.53797,1.53838,3833500000.0
2005-11-14 10:00:00,1.53843,1.53888,1.53816,1.53879,4652900004.0
2005-11-14 10:15:00,1.53883,1.53893,1.53838,1.53866,4365600000.0
2005-11-14 10:30:00,1.53853,1.539,1.53846,1.53881,4030500012.0
2005-11-14 10:45:00,1.53882,1.53928,1.53862,1.53895,3919700018.0
2005-11-14 11:00:00,1.53892,1.53922,1.53854,1.53913,3896200010.0
2005-11-14 11:15:00,1.53908,1.53925,1.53886,1.53918,4738599984.0
2005-11-14 11:30:00,1.53906,1.53925,1.5387,1.539,4891300005.0
2005-11-14 11:45:00,1.53907,1.53913,1.5387,1.53882,4439100012.0
2005-11-14 12:00:00,1.5389,1.53892,1.53848,1.53871,3649499994.0
2005-11-14 12:15:00,1.53877,1.53892,1.53826,1.53851,3998099997.0
2005-11-14 12:30:00,1.53868,1.53932,1.53851,1.53915,3865999994.0
2005-11-14 12:45:00,1.53898,1.53937,1.53873,1.53916,3938699992.0
2005-11-14 13:00:00,1.5392,1.53937,1.53881,1.53917,3301400012.0
2005-11-14 13:15:00,1.53907,1.53974,1.53902,1.53958,3854200017.0
2005-11-14 13:30:00,1.5397,1.53984,1.53935,1.53946,4176500012.0
2005-11-14 13:45:00,1.5394,1.53991,1.53932,1.53968,3856299995.0
2005-11-14 14:00:00,1.53967,1.53971,1.53921,1.53945,4237400014.0
2005-11-14 14:15:00,1.53955,1.53978,1.53931,1.5396,4884400005.0
2005-11-14 14:30:00,1.53961,1.53976,1.53929,1.53963,3955700016.0
2005-11-14 14:45:00,1.53971,1.53972,1.53925,1.53953,3756800005.0
2005-11-14 15:00:00,1.53955,1.53968,1.53922,1.53953,4181000000.0
2005-11-14 15:15:00,1.53951,1.53983,1.5393,1.53951,3999900013.0
2005-11-14 15:30:00,1.53964,1.54016,1.5395,1.53958,3373200013.0
2005-11-14 15:45:00,1.53954,1.53978,1.53927,1.53962,4728900016.0
2005-11-14 16:00:00,1.53952,1.53983,1.53932,1.53967,4031900000.0
2005-11-14 16:15:00,1.53955,1.53983,1.53921,1.5396,3569299998.0
2005-11-14 16:30:00,1.53929,1.53996,1.53926,1.53977,3808799994.0
2005-11-14 16:45:00,1.53952,1.54028,1.53927,1.54019,3331799993.0
2005-11-14 17:00:00,1.54004,1.54055,1.53989,1.54042,3685299995.0
2005-11-14 17:15:00,1.54029,1.5407,1.53995,1.54011,4622600017.0
2005-11-14 17:30:00,1.54005,1.54049,1.53978,1.5401,4217100000.0
2005-11-14 17:45:00,1.54018,1.54042,1.5399,1.53998,3647900019.0
2005-11-14 18:00:00,1.54014,1.5404,1.53973,1.54,24226299979.0
2005-11-14 18:15:00,1.53998,1.54044,1.53967,1.54038,15522200009.0
2005-11-14 18:30:00,1.54022,1.54056,1.53993,1.54015,17419300030.0
2005-11-14 18:45:00,1.54012,1.54056,1.53968,1.5401,13848700027.0
2005-11-14 19:00:00,1.5401,1.54039,1.53971,1.53985,13694800009.0
2005-11-14 19:15:00,1.5399,1.54022,1.53935,1.53966,12430700002.0
2005-11-14 19:30:00,1.54,1.54016,1.53959,1.53991,13216500022.0
2005-11-14 19:45:00,1.53988,1.54043,1.53962,1.54025,10928900017.0
2005-11-14 20:00:00,1.54045,1.5405,1.53982,1.54012,8447500025.0
2005-11-14 20:15:00,1.53997,1.5402,1.53942,1.53957,10965000013.0
2005-11-14 20:30:00,1.54,1.54005,1.53962,1.53993,10047200015.0
2005-11-14 20:45:00,1.53982,1.54027,1.53971,1.54,16144000009.0
2005-11-14 21:00:00,1.5402,1.5406,1.5396,1.54043,12172500010.0
2005-11-14 21:15:00,1.54053,1.54072,1.5395,1.54072,14673400015.0
2005-11-14 21:30:00,1.54008,1.54057,1.5399,1.54042,10616100000.0
2005-11-14 21:45:00,1.54038,1.54051,1.53997,1.5401,11655100016.0
2005-11-14 22:00:00,1.54008,1.54009,1.53929,1.5394,6800500011.0
2005-11-14 22:15:00,1.53931,1.5397,1.53877,1.53948,6589900015.0
2005-11-14 22:30:00,1.5393,1.53963,1.53895,1.53942,7723900028.0
2005-11-14 22:45:00,1.53957,1.53974,1.5391,1.5391,4475000012.0
2005-11-14 23:00:00,1.53935,1.53965,1.53901,1.53953,3058999988.0
2005-11-14 23:15:00,1.53958,1.54019,1.53906,1.53999,2694899996.0
2005-11-14 23:30:00,1.53999,1.54039,1.53972,1.5402,3340900012.0
2005-11-14 23:45:00,1.54025,1.54056,1.53991,1.54045,2243300003.0
2005-11-15 00:00:00,1.54039,1.54069,1.53968,1.54023,5186700014.0
2005-11-15 00:15:00,1.54007,1.54062,1.53965,1.54024,4138700010.0
2005-11-15 00:30:00,1.54011,1.54035,1.54,1.5402,2776400007.0
2005-11-15 00:45:00,1.5401,1.54039,1.53963,1.53999,4535500019.0
2005-11-15 01:00:00,1.53994,1.54057,1.5396,1.54,5166400028.0
2005-11-15 01:15:00,1.54002,1.54029,1.5395,1.53998,4036400007.0
2005-11-15 01:30:00,1.54,1.54038,1.5395,1.54022,4423800013.0
2005-11-15 01:45:00,1.54012,1.54032,1.53967,1.54018,3797900005.0
2005-11-15 02:00:00,1.54002,1.54037,1.53963,1.54027,3934400026.0
2005-11-15 02:15:00,1.5401,1.54038,1.53983,1.54022,3469599995.0
2005-11-15 02:30:00,1.5399,1.54033,1.53964,1.53994,4738800011.0
2005-11-15 02:45:00,1.54002,1.54036,1.53958,1.54002,4369400004.0
2005-11-15 03:00:00,1.54007,1.54029,1.53958,1.5401,4023099990.0
2005-11-15 03:15:00,1.54007,1.54033,1.53952,1.54011,4033800005.0
2005-11-15 03:30:00,1.53995,1.54018,1.53938,1.54005,3724900024.0
2005-11-15 03:45:00,1.53998,1.54017,1.53931,1.53979,4160499993.0
2005-11-15 04:00:00,1.53955,1.5404,1.53954,1.5403,3474800001.0
2005-11-15 04:15:00,1.54031,1.54033,1.53969,1.5398,3563400004.0
2005-11-15 04:30:00,1.53967,1.5405,1.53967,1.54019,4148000003.0
2005-11-15 04:45:00,1.54026,1.54051,1.5397,1.5404,3688100000.0
2005-11-15 05:00:00,1.54026,1.5406,1.53981,1.5406,4163000001.0
2005-11-15 05:15:00,1.54073,1.54077,1.53996,1.54046,3893600005.0
2005-11-15 05:30:00,1.5399,1.54095,1.5399,1.54052,4307100014.0
2005-11-15 05:45:00,1.54051,1.54075,1.54018,1.54062,5048400003.0
2005-11-15 06:00:00,1.54017,1.54085,1.54006,1.54044,4752800002.0
2005-11-15 06:15:00,1.54042,1.54085,1.54007,1.54044,4030900006.0
2005-11-15 06:30:00,1.54005,1.54082,1.54005,1.54042,3986599996.0
2005-11-15 06:45:00,1.54035,1.54087,1.54016,1.54071,3772000002.0
2005-11-15 07:00:00,1.5407,1.54141,1.54055,1.54121,4153100018.0
2005-11-15 07:15:00,1.54129,1.54137,1.5409,1.54122,3780999998.0
2005-11-15 07:30:00,1.5411,1.5414,1.54067,1.54102,2999199993.0
2005-11-15 07:45:00,1.54108,1.54115,1.5404,1.54081,3975400000.0
2005-11-15 08:00:00,1.54081,1.54111,1.54066,1.54071,4074899992.0
2005-11-15 08:15:00,1.54085,1.54097,1.54039,1.54072,3330100004.0
2005-11-15 08:30:00,1.54084,1.54122,1.54067,1.54104,3751199998.0
2005-11-15 08:45:00,1.54115,1.54138,1.54077,1.54117,2861799994.0
2005-11-15 09:00:00,1.54112,1.5413,1.5407,1.5411,3847800019.0
2005-11-15 09:15:00,1.54109,1.54163,1.54101,1.54117,3342100006.0
2005-11-15 09:30:00,1.5413,1.54144,1.54083,1.54092,3131899996.0
2005-11-15 09:45:00,1.54126,1.54137,1.54081,1.54116,3605100013.0
2005-11-15 10:00:00,1.54116,1.54133,1.54077,1.54118,3794800001.0
2005-11-15 10:15:00,1.54127,1.54131,1.54075,1.54118,3775800009.0
2005-11-15 10:30:00,1.54108,1.54127,1.54066,1.541,4113200018.0
2005-11-15 10:45:00,1.54098,1.54116,1.54065,1.5409,3698200013.0
2005-11-15 11:00:00,1.54115,1.54135,1.54086,1.54118,3299600012.0
2005-11-15 11:15:00,1.5412,1.54129,1.54057,1.54076,4662100014.0
2005-11-15 11:30:00,1.5409,1.54115,1.54073,1.54102,5529000023.0
2005-11-15 11:45:00,1.54101,1.54134,1.54089,1.54117,4841900017.0
2005-11-15 12:00:00,1.54131,1.54131,1.54016,1.5402,4448000013.0
2005-11-15 12:15:00,1.54026,1.54052,1.53985,1.5401,4169099994.0
2005-11-15 12:30:00,1.54014,1.54057,1.54006,1.54045,3727699997.0
2005-11-15 12:45:00,1.54045,1.54094,1.54027,1.54049,3794100002.0
2005-11-15 13:00:00,1.5406,1.54129,1.54037,1.54108,3325499982.0
2005-11-15 13:15:00,1.541,1.54109,1.54057,1.54109,4579900006.0
2005-11-15 13:30:00,1.54105,1.54155,1.54105,1.54136,4253799983.0
2005-11-15 13:45:00,1.54135,1.5415,1.54065,1.54088,4373900000.0
2005-11-15 14:00:00,1.54103,1.54169,1.54072,1.54152,4370100018.0
2005-11-15 14:15:00,1.54163,1.54163,1.54095,1.54131,4441199999.0
2005-11-15 14:30:00,1.54144,1.54155,1.5409,1.54125,4782000018.0
2005-11-15 14:45:00,1.54128,1.54144,1.54101,1.54122,3499000005.0
2005-11-15 15:00:00,1.54117,1.54139,1.5409,1.54093,4013300003.0
2005-11-15 15:15:00,1.54101,1.5413,1.5408,1.54096,3825699995.0
2005-11-15 15:30:00,1.54088,1.5415,1.54072,1.54107,3223700005.0
2005-11-15 15:45:00,1.54092,1.54132,1.54066,1.54118,3931599998.0
2005-11-15 16:00:00,1.54115,1.54133,1.5409,1.54127,4370400012.0
2005-11-15 16:15:00,1.54103,1.5415,1.54077,1.54146,4066500009.0
2005-11-15 16:30:00,1.54131,1.5418,1.5411,1.54177,3298700005.0
2005-11-15 16:45:00,1.54163,1.54307,1.54163,1.54271,4263100022.0
2005-11-15 17:00:00,1.54279,1.54371,1.54245,1.54342,4862599994.0
2005-11-15 17:15:00,1.54344,1.54381,1.54315,1.54352,4524400020.0
2005-11-15 17:30:00,1.54334,1.54417,1.54298,1.54412,3945000009.0
2005-11-15 17:45:00,1.544,1.5444,1.54334,1.54343,3606900000.0
2005-11-15 18:00:00,1.54338,1.54426,1.54333,1.544,23691200019.0
2005-11-15 18:15:00,1.54352,1.54429,1.54345,1.54409,17412099949.0
2005-11-15 18:30:00,1.54415,1.54418,1.54297,1.54297,18555699996.0
2005-11-15 18:45:00,1.54293,1.54325,1.54264,1.54318,14779100032.0
2005-11-15 19:00:00,1.54317,1.54392,1.54306,1.54392,13116900025.0
2005-11-15 19:15:00,1.54384,1.54409,1.54335,1.54348,12299500022.0
2005-11-15 19:30:00,1.544,1.54412,1.54323,1.54398,13065599997.0
2005-11-15 19:45:00,1.54405,1.54423,1.54346,1.54398,11170100009.0
2005-11-15 20:00:00,1.54394,1.54408,1.5435,1.5437,8451500034.0
2005-11-15 20:15:00,1.5437,1.54408,1.5436,1.54368,13546800011.0
2005-11-15 20:30:00,1.5438,1.54408,1.54368,1.54386,11760800036.0
2005-11-15 20:45:00,1.54373,1.54418,1.5425,1.5429,16452900061.0
2005-11-15 21:00:00,1.5431,1.54393,1.5429,1.54393,12355200013.0
2005-11-15 21:15:00,1.54388,1.54395,1.5429,1.54371,15150200020.0
2005-11-15 21:30:00,1.54351,1.54377,1.54327,1.54348,10887200014.0
2005-11-15 21:45:00,1.54343,1.54343,1.5424,1.54299,11229300022.0
2005-11-15 22:00:00,1.54296,1.54337,1.54234,1.54323,7107400029.0
2005-11-15 22:15:00,1.54316,1.54342,1.54264,1.54288,6958899983.0
2005-11-15 22:30:00,1.54282,1.54329,1.54262,1.54311,7893200019.0
2005-11-15 22:45:00,1.54303,1.54349,1.54261,1.54261,4791900033.0
2005-11-15 23:00:00,1.54288,1.54345,1.54259,1.54307,3319000009.0
2005-11-15 23:15:00,1.54295,1.54315,1.54284,1.54303,2964700002.0
2005-11-15 23:30:00,1.54305,1.54305,1.54238,1.54273,3282100003.0
2005-11-15 23:45:00,1.54277,1.54285,1.54249,1.54285,2052300004.0
2005-11-16 00:00:00,1.54285,1.54299,1.5423,1.54236,2368500006.0
2005-11-16 00:15:00,1.5425,1.54308,1.54223,1.54257,4037900005.0
2005-11-16 00:30:00,1.54244,1.54296,1.54224,1.54289,4668600014.0
2005-11-16 00:45:00,1.54237,1.54346,1.54229,1.5433,3653800005.0
2005-11-16 01:00:00,1.54325,1.54378,1.54298,1.54355,3678700006.0
2005-11-16 01:15:00,1.54342,1.54386,1.54294,1.54343,3218099993.0
2005-11-16 01:30:00,1.54325,1.54398,1.54321,1.5438,3619299995.0
2005-11-16 01:45:00,1.5438,1.54388,1.54339,1.54368,2732800005.0
2005-11-16 02:00:00,1.54365,1.54385,1.54331,1.54373,3417200004.0
2005-11-16 02:15:00,1.54382,1.54386,1.54347,1.54375,2940099996.0
2005-11-16 02:30:00,1.54359,1.54385,1.54336,1.54375,3240000001.0
2005-11-16 02:45:00,1.54362,1.54384,1.54345,1.54361,3608500004.0
2005-11-16 03:00:00,1.5437,1.54384,1.54323,1.5437,3777700016.0
2005-11-16 03:15:00,1.54354,1.54388,1.54332,1.54358,3264800006.0
2005-11-16 03:30:00,1.54358,1.54367,1.54325,1.54352,3239900005.0
2005-11-16 03:45:00,1.54355,1.54381,1.54334,1.54359,3297699991.0
2005-11-16 04:00:00,1.54373,1.54382,1.54328,1.54363,2938700022.0
2005-11-16 04:15:00,1.5437,1.5438,1.54345,1.54365,3033900007.0
2005-11-16 04:30:00,1.54349,1.54387,1.5434,1.54356,3105500018.0
2005-11-16 04:45:00,1.54356,1.54393,1.54339,1.5438,2369900014.0
2005-11-16 05:00:00,1.54388,1.54404,1.54367,1.5439,3625100012.0
2005-11-16 05:15:00,1.54387,1.54401,1.54345,1.54383,2890700008.0
2005-11-16 05:30:00,1.54388,1.54427,1.54356,1.54401,4424100001.0
2005-11-16 05:45:00,1.54393,1.54427,1.54375,1.54388,4535100028.0
2005-11-16 06:00:00,1.544,1.54408,1.54324,1.5433,4483200014.0
2005-11-16 06:15:00,1.54325,1.54347,1.54302,1.54345,3234499996.0
2005-11-16 06:30:00,1.54321,1.54355,1.54317,1.5435,2968200012.0
2005-11-16 06:45:00,1.54353,1.54355,1.5432,1.54353,3653700028.0
2005-11-16 07:00:00,1.54337,1.54367,1.5432,1.54351,3244900001.0
2005-11-16 07:15:00,1.5434,1.54385,1.54323,1.54352,3718100006.0
2005-11-16 07:30:00,1.54355,1.54375,1.54307,1.54331,3364500002.0
2005-11-16 07:45:00,1.54339,1.54373,1.54329,1.54349,3580800007.0
2005-11-16 08:00:00,1.54348,1.54392,1.54341,1.54363,3744100011.0
2005-11-16 08:15:00,1.54365,1.54395,1.54342,1.54371,2789699993.0
2005-11-16 08:30:00,1.5437,1.5438,1.5435,1.54375,3010499991.0
2005-11-16 08:45:00,1.54377,1.54395,1.54342,1.54374,3064000005.0
2005-11-16 09:00:00,1.54388,1.54444,1.54376,1.54418,3994200007.0
2005-11-16 09:15:00,1.5442,1.54442,1.5439,1.54428,3491600003.0
2005-11-16 09:30:00,1.54426,1.54434,1.54368,1.54409,3541900024.0
2005-11-16 09:45:00,1.5441,1.54466,1.54403,1.54416,3465699999.0
2005-11-16 10:00:00,1.54415,1.54433,1.54381,1.54415,4423000014.0
2005-11-16 10:15:00,1.54415,1.54442,1.54387,1.54429,4251000013.0
2005-11-16 10:30:00,1.54416,1.54488,1.54409,1.54473,3936200011.0
2005-11-16 10:45:00,1.54472,1.54532,1.54437,1.54498,3703400006.0
2005-11-16 11:00:00,1.54513,1.5456,1.54489,1.5455,3703100028.0
2005-11-16 11:15:00,1.54548,1.54582,1.54535,1.54548,4162600020.0
2005-11-16 11:30:00,1.54547,1.54568,1.54517,1.54562,5030500017.0
2005-11-16 11:45:00,1.54545,1.54565,1.54519,1.54539,4519200008.0
2005-11-16 12:00:00,1.54537,1.54589,1.54517,1.5458,3694800012.0
2005-11-16 12:15:00,1.54585,1.54628,1.54553,1.54568,4531500012.0
2005-11-16 12:30:00,1.54576,1.54621,1.54567,1.5461,3318200000.0
2005-11-16 12:45:00,1.54598,1.54639,1.54563,1.54612,3589500003.0
2005-11-16 13:00:00,1.54608,1.54683,1.54599,1.54647,4024600028.0
2005-11-16 13:15:00,1.54653,1.54668,1.54615,1.54655,3709800020.0
2005-11-16 13:30:00,1.5464,1.54658,1.54603,1.54622,3702200016.0
2005-11-16 13:45:00,1.54622,1.54656,1.54611,1.54649,3986300017.0
2005-11-16 14:00:00,1.54648,1.54683,1.54621,1.54658,4848600020.0
2005-11-16 14:15:00,1.54657,1.54685,1.54627,1.54683,4875400004.0
2005-11-16 14:30:00,1.54675,1.54719,1.5464,1.54685,4488299987.0
2005-11-16 14:45:00,1.54697,1.54702,1.54581,1.546,3739800018.0
2005-11-16 15:00:00,1.54607,1.54679,1.54581,1.54676,3398000007.0
2005-11-16 15:15:00,1.54665,1.5469,1.54643,1.54665,4079300013.0
2005-11-16 15:30:00,1.54678,1.54683,1.54628,1.5463,3150799986.0
2005-11-16 15:45:00,1.54629,1.54663,1.54597,1.54648,3781400017.0
2005-11-16 16:00:00,1.54657,1.5468,1.54594,1.54664,4468600006.0
2005-11-16 16:15:00,1.54654,1.54705,1.54634,1.54666,3945800010.0
2005-11-16 16:30:00,1.54635,1.54729,1.54635,1.54712,4225200006.0
2005-11-16 16:45:00,1.54716,1.54729,1.54675,1.54702,4152500010.0
2005-11-16 17:00:00,1.5471,1.54769,1.54691,1.54757,4572000004.0
2005-11-16 17:15:00,1.5475,1.5476,1.54693,1.54724,3988400009.0
2005-11-16 17:30:00,1.54699,1.54734,1.54652,1.54721,3664199999.0
2005-11-16 17:45:00,1.54707,1.5474,1.54684,1.54705,3697200010.0
2005-11-16 18:00:00,1.54702,1.5474,1.54659,1.5473,24519800038.0
2005-11-16 18:15:00,1.5471,1.5476,1.54661,1.54673,21577600014.0
2005-11-16 18:30:00,1.54664,1.5476,1.54636,1.54655,16753600035.0
2005-11-16 18:45:00,1.5464,1.54717,1.5463,1.54697,14981499950.0
2005-11-16 19:00:00,1.54708,1.54731,1.54683,1.54725,12854500009.0
2005-11-16 19:15:00,1.54723,1.54748,1.54678,1.54714,12208099999.0
2005-11-16 19:30:00,1.5475,1.5475,1.5471,1.54722,13049199995.0
2005-11-16 19:45:00,1.54718,1.54767,1.54713,1.5475,11109300021.0
2005-11-16 20:00:00,1.54765,1.54773,1.54689,1.54708,8954100015.0
2005-11-16 20:15:00,1.54709,1.5475,1.54698,1.54727,12999300026.0
2005-11-16 20:30:00,1.5467,1.54738,1.5467,1.54692,11517700000.0
2005-11-16 20:45:00,1.54695,1.54707,1.5467,1.5469,15105400037.0
2005-11-16 21:00:00,1.5471,1.54747,1.5468,1.5474,14097600045.0
2005-11-16 21:15:00,1.54745,1.54758,1.54663,1.54667,15657400054.0
2005-11-16 21:30:00,1.54671,1.54677,1.54636,1.54641,10573000001.0
2005-11-16 21:45:00,1.54636,1.5469,1.54631,1.5468,10959200010.0
2005-11-16 22:00:00,1.54689,1.54705,1.54648,1.54671,7076799999.0
2005-11-16 22:15:00,1.54661,1.54694,1.5462,1.54647,6841800002.0
2005-11-16 22:30:00,1.54653,1.54665,1.54607,1.5464,8144200008.0
2005-11-16 22:45:00,1.54643,1.54658,1.54594,1.54594,5358000035.0
2005-11-16 23:00:00,1.54615,1.54659,1.54581,1.54624,2597700012.0
2005-11-16 23:15:00,1.54623,1.54668,1.54623,1.54643,3301800015.0
2005-11-16 23:30:00,1.54655,1.54657,1.54615,1.54645,3429499992.0
2005-11-16 23:45:00,1.54637,1.54658,1.54612,1.54655,3345899998.0
2005-11-17 00:00:00,1.5465,1.54684,1.54592,1.54657,4550500001.0
2005-11-17 00:15:00,1.5467,1.5469,1.5461,1.54673,4164599994.0
2005-11-17 00:30:00,1.54668,1.54696,1.54646,1.54651,2803100006.0
2005-11-17 00:45:00,1.5466,1.54678,1.54635,1.54663,3419199989.0
2005-11-17 01:00:00,1.54645,1.54686,1.54624,1.54657,3565700008.0
2005-11-17 01:15:00,1.54649,1.54684,1.546,1.54627,3509800002.0
2005-11-17 01:30:00,1.5464,1.54698,1.54621,1.54695,3107200016.0
2005-11-17 01:45:00,1.54695,1.54701,1.54646,1.54695,2666900001.0
2005-11-17 02:00:00,1.54695,1.54741,1.54664,1.54727,3673100012.0
2005-11-17 02:15:00,1.54728,1.54738,1.54694,1.54725,3482699995.0
2005-11-17 02:30:00,1.5471,1.54733,1.5469,1.54725,3129699998.0
2005-11-17 02:45:00,1.54705,1.54727,1.54638,1.5466,2469400006.0
2005-11-17 03:00:00,1.5465,1.54675,1.5463,1.54665,2988400006.0
2005-11-17 03:15:00,1.54658,1.54668,1.54633,1.54666,1911800003.0
2005-11-17 03:30:00,1.54658,1.54692,1.5463,1.54657,3772200005.0
2005-11-17 03:45:00,1.54658,1.54668,1.54635,1.54648,3230999996.0
2005-11-17 04:00:00,1.54665,1.54673,1.54628,1.5466,3210800008.0
2005-11-17 04:15:00,1.54665,1.54717,1.54646,1.54683,3597500003.0
2005-11-17 04:30:00,1.54672,1.54721,1.54658,1.5471,2661299996.0
2005-11-17 04:45:00,1.54693,1.54723,1.5467,1.54703,4008300019.0
2005-11-17 05:00:00,1.54701,1.54715,1.54644,1.54694,2664300009.0
2005-11-17 05:15:00,1.54696,1.54696,1.54625,1.54661,3447800005.0
2005-11-17 05:30:00,1.5465,1.54674,1.54634,1.54644,3295899990.0
2005-11-17 05:45:00,1.54652,1.54678,1.5464,1.54648,4261300028.0
2005-11-17 06:00:00,1.5466,1.54672,1.54623,1.54653,4149599998.0
2005-11-17 06:15:00,1.5466,1.54665,1.54622,1.54649,3718399989.0
2005-11-17 06:30:00,1.54647,1.54665,1.54625,1.5465,3208500004.0
2005-11-17 06:45:00,1.54654,1.54664,1.54621,1.54645,3690100003.0
2005-11-17 07:00:00,1.54638,1.54657,1.5461,1.54636,2865400009.0
2005-11-17 07:15:00,1.54628,1.54655,1.54612,1.54632,3494800004.0
2005-11-17 07:30:00,1.5463,1.54648,1.54615,1.54628,2951700005.0
2005-11-17 07:45:00,1.54645,1.54648,1.54612,1.5464,2859700015.0
2005-11-17 08:00:00,1.54635,1.54652,1.54609,1.54632,3580699996.0
2005-11-17 08:15:00,1.54623,1.54653,1.54615,1.54647,2579500010.0
2005-11-17 08:30:00,1.54632,1.54655,1.54621,1.5465,3403600008.0
2005-11-17 08:45:00,1.54655,1.54655,1.54614,1.54642,2939200003.0
2005-11-17 09:00:00,1.54643,1.54712,1.54643,1.5469,3494800009.0
2005-11-17 09:15:00,1.54688,1.54701,1.5464,1.54678,3093000003.0
2005-11-17 09:30:00,1.54686,1.54693,1.54593,1.54633,3591500003.0
2005-11-17 09:45:00,1.54638,1.54676,1.54615,1.54639,4153000009.0
2005-11-17 10:00:00,1.54647,1.54685,1.54625,1.54645,4149200015.0
2005-11-17 10:15:00,1.54644,1.54665,1.54609,1.54648,3956200022.0
2005-11-17 10:30:00,1.54648,1.54659,1.54601,1.54632,4557299984.0
2005-11-17 10:45:00,1.54643,1.54674,1.54621,1.54635,4081300006.0
2005-11-17 11:00:00,1.54658,1.54661,1.54599,1.5465,3538000000.0
2005-11-17 11:15:00,1.54642,1.54663,1.54598,1.54609,3902799996.0
2005-11-17 11:30:00,1.54614,1.54636,1.54564,1.54586,4881200021.0
2005-11-17 11:45:00,1.54582,1.54623,1.54566,1.54586,4097699999.0
2005-11-17 12:00:00,1.54603,1.54612,1.54556,1.5459,3881500016.0
2005-11-17 12:15:00,1.54592,1.54605,1.54539,1.54573,4354000007.0
2005-11-17 12:30:00,1.54554,1.54619,1.54536,1.54609,4089699995.0
2005-11-17 12:45:00,1.54613,1.5462,1.54559,1.54591,3722199997.0
2005-11-17 13:00:00,1.54592,1.54603,1.54557,1.54587,3314100006.0
2005-11-17 13:15:00,1.54577,1.5462,1.5457,1.5462,3772900008.0
2005-11-17 13:30:00,1.54611,1.54642,1.54594,1.54616,3790300007.0
2005-11-17 13:45:00,1.54637,1.5467,1.54621,1.54658,4142300020.0
2005-11-17 14:00:00,1.54661,1.54665,1.54612,1.54632,4314400013.0
2005-11-17 14:15:00,1.54644,1.54668,1.54616,1.54645,4205699990.0
2005-11-17 14:30:00,1.54641,1.54652,1.54592,1.54623,4726600003.0
2005-11-17 14:45:00,1.54631,1.54646,1.54597,1.54626,3990999977.0
2005-11-17 15:00:00,1.54635,1.54665,1.54598,1.54652,4129300009.0
2005-11-17 15:15:00,1.54652,1.54705,1.54639,1.54675,3504400000.0
2005-11-17 15:30:00,1.54673,1.54701,1.54655,1.54672,4085200023.0
2005-11-17 15:45:00,1.5468,1.54686,1.54602,1.54615,4126099997.0
2005-11-17 16:00:00,1.54624,1.54662,1.54594,1.5463,3400500014.0
2005-11-17 16:15:00,1.54597,1.54653,1.54587,1.54649,3554300018.0
2005-11-17 16:30:00,1.54636,1.54669,1.54608,1.54656,3964400004.0
2005-11-17 16:45:00,1.54659,1.5468,1.54618,1.54643,4165399998.0
2005-11-17 17:00:00,1.54627,1.54658,1.5461,1.54621,4120100020.0
2005-11-17 17:15:00,1.54627,1.54632,1.54569,1.5462,4085400010.0
2005-11-17 17:30:00,1.54607,1.54631,1.54584,1.54616,4379199997.0
2005-11-17 17:45:00,1.54606,1.54708,1.54606,1.54692,3995899997.0
2005-11-17 18:00:00,1.54703,1.54739,1.5463,1.5469,23082300056.0
2005-11-17 18:15:00,1.54737,1.54745,1.54653,1.54717,17034600027.0
2005-11-17 18:30:00,1.54714,1.54737,1.54671,1.5471,19730700067.0
2005-11-17 18:45:00,1.5471,1.54773,1.54705,1.54722,13614900022.0
2005-11-17 19:00:00,1.54694,1.54751,1.54619,1.54685,12190700026.0
2005-11-17 19:15:00,1.5469,1.54702,1.54648,1.54648,12367300004.0
2005-11-17 19:30:00,1.5476,1.5478,1.54664,1.547,12903000031.0
2005-11-17 19:45:00,1.54705,1.54742,1.54694,1.54711,11088200031.0
2005-11-17 20:00:00,1.54725,1.54741,1.5469,1.54739,9076200025.0
2005-11-17 20:15:00,1.5474,1.54776,1.54715,1.54748,12877400026.0
2005-11-17 20:30:00,1.5473,1.54765,1.54713,1.54729,11027300018.0
2005-11-17 20:45:00,1.54735,1.54763,1.54705,1.5476,15266300033.0
2005-11-17 21:00:00,1.5478,1.5478,1.54674,1.54741,13079400003.0
2005-11-17 21:15:00,1.54742,1.5478,1.54699,1.54728,13472500055.0
2005-11-17 21:30:00,1.54727,1.54747,1.54708,1.54731,10096300033.0
2005-11-17 21:45:00,1.54725,1.5476,1.54707,1.54745,11423500038.0
2005-11-17 22:00:00,1.54763,1.54784,1.54725,1.54747,6725500014.0
2005-11-17 22:15:00,1.54745,1.54771,1.5471,1.54738,6802699995.0
2005-11-17 22:30:00,1.54731,1.5476,1.5469,1.54748,8794600027.0
2005-11-17 22:45:00,1.54733,1.54788,1.54717,1.54721,5437200005.0
2005-11-17 23:00:00,1.54745,1.54789,1.54711,1.54765,3382800014.0
2005-11-17 23:15:00,1.54787,1.54796,1.5473,1.54763,3888200013.0
2005-11-17 23:30:00,1.54768,1.54775,1.54732,1.54753,3470599999.0
2005-11-17 23:45:00,1.54751,1.54783,1.54732,1.54743,2586000000.0
2005-11-18 00:00:00,1.5474,1.54775,1.54695,1.54726,5365600014.0
2005-11-18 00:15:00,1.54734,1.5477,1.54651,1.54676,4939200016.0
2005-11-18 00:30:00,1.54733,1.54733,1.54643,1.5471,3125000015.0
2005-11-18 00:45:00,1.54708,1.54708,1.54655,1.54671,3233300006.0
2005-11-18 01:00:00,1.54666,1.54753,1.54663,1.54745,3061500012.0
2005-11-18 01:15:00,1.54735,1.54749,1.54695,1.54712,3021600002.0
2005-11-18 01:30:00,1.54703,1.54737,1.54668,1.54731,3238900011.0
2005-11-18 01:45:00,1.54737,1.54753,1.54708,1.54745,2801100006.0
2005-11-18 02:00:00,1.54738,1.54762,1.54707,1.54761,4121200015.0
2005-11-18 02:15:00,1.54763,1.54809,1.54757,1.54784,3818700018.0
2005-11-18 02:30:00,1.54759,1.54798,1.54759,1.54795,2504500010.0
2005-11-18 02:45:00,1.5479,1.54843,1.54766,1.54822,2783899999.0
2005-11-18 03:00:00,1.5483,1.54832,1.54776,1.54813,2960299997.0
2005-11-18 03:15:00,1.54808,1.54818,1.54772,1.54794,1833800003.0
2005-11-18 03:30:00,1.54795,1.54803,1.54744,1.54782,3199900010.0
2005-11-18 03:45:00,1.54787,1.54794,1.5474,1.54762,3211900012.0
2005-11-18 04:00:00,1.54758,1.54767,1.54728,1.5476,3094100000.0
2005-11-18 04:15:00,1.54762,1.54778,1.54735,1.54759,3355600019.0
2005-11-18 04:30:00,1.54753,1.54778,1.54739,1.54765,2936699994.0
2005-11-18 04:45:00,1.54755,1.54772,1.54709,1.54755,3780200002.0
2005-11-18 05:00:00,1.5475,1.54776,1.54729,1.54759,2827100003.0
2005-11-18 05:15:00,1.54754,1.54775,1.54718,1.54771,2721699997.0
2005-11-18 05:30:00,1.5476,1.54812,1.54707,1.54797,3300200011.0
2005-11-18 05:45:00,1.54793,1.5481,1.54766,1.5479,4587100009.0
2005-11-18 06:00:00,1.5479,1.54822,1.54757,1.5481,4234000007.0
2005-11-18 06:15:00,1.54815,1.54847,1.54777,1.5481,3408900010.0
2005-11-18 06:30:00,1.54814,1.54838,1.54773,1.54792,3925800002.0
2005-11-18 06:45:00,1.54785,1.54803,1.54765,1.54783,3364599999.0
2005-11-18 07:00:00,1.54788,1.54804,1.5476,1.54795,2825400006.0
2005-11-18 07:15:00,1.54792,1.54805,1.54763,1.54787,3670099990.0
2005-11-18 07:30:00,1.54801,1.54801,1.54759,1.54785,2920000007.0
2005-11-18 07:45:00,1.54796,1.54813,1.54748,1.54785,3403999996.0
2005-11-18 08:00:00,1.54805,1.54815,1.54756,1.54764,4044599999.0
2005-11-18 08:15:00,1.54788,1.5482,1.54768,1.54789,2761899998.0
2005-11-18 08:30:00,1.54777,1.54801,1.54746,1.54755,2997400000.0
2005-11-18 08:45:00,1.54764,1.5483,1.54719,1.54806,3565299997.0
2005-11-18 09:00:00,1.54803,1.54827,1.54771,1.548,4014199989.0
2005-11-18 09:15:00,1.54797,1.54835,1.54777,1.548,3673100024.0
2005-11-18 09:30:00,1.54808,1.54815,1.5477,1.548,3274700016.0
2005-11-18 09:45:00,1.54799,1.54832,1.54775,1.54807,4513200021.0
2005-11-18 10:00:00,1.54797,1.54821,1.54733,1.54752,3972899997.0
2005-11-18 10:15:00,1.54761,1.54832,1.54753,1.54817,3648100021.0
2005-11-18 10:30:00,1.54811,1.54943,1.54805,1.54908,4811000003.0
2005-11-18 10:45:00,1.54911,1.54918,1.5471,1.5471,4217400027.0
2005-11-18 11:00:00,1.54732,1.54762,1.54717,1.54745,3596300018.0
2005-11-18 11:15:00,1.54749,1.54763,1.54706,1.54717,4584699997.0
2005-11-18 11:30:00,1.54716,1.54749,1.54698,1.54717,5275799992.0
2005-11-18 11:45:00,1.54718,1.54718,1.54652,1.54663,4283100014.0
2005-11-18 12:00:00,1.54662,1.54725,1.54632,1.54666,3771299993.0
2005-11-18 12:15:00,1.54668,1.54721,1.54654,1.54692,3312500014.0
2005-11-18 12:30:00,1.5471,1.5472,1.54649,1.5469,3587300003.0
2005-11-18 12:45:00,1.54693,1.54745,1.5468,1.5474,3718500001.0
2005-11-18 13:00:00,1.54731,1.54758,1.54704,1.54739,3360400007.0
2005-11-18 13:15:00,1.5474,1.54766,1.54728,1.5476,3989100012.0
2005-11-18 13:30:00,1.5476,1.54775,1.54704,1.54722,3761500012.0
2005-11-18 13:45:00,1.54705,1.54718,1.54633,1.54685,3571499998.0
2005-11-18 14:00:00,1.54691,1.54711,1.54642,1.54661,4591899990.0
2005-11-18 14:15:00,1.54654,1.54683,1.5461,1.54648,3839699999.0
2005-11-18 14:30:00,1.54643,1.54682,1.54618,1.5466,4449799996.0
2005-11-18 14:45:00,1.54678,1.54697,1.5465,1.54676,3306499998.0
2005-11-18 15:00:00,1.54688,1.54695,1.54631,1.54656,3714799996.0
2005-11-18 15:15:00,1.54659,1.54702,1.54633,1.5465,3939399997.0
2005-11-18 15:30:00,1.54647,1.54683,1.54626,1.54649,3400599995.0
2005-11-18 15:45:00,1.54654,1.54747,1.54636,1.54725,3817000005.0
2005-11-18 16:00:00,1.54718,1.54858,1.54695,1.54843,4540999994.0
2005-11-18 16:15:00,1.54823,1.54863,1.54796,1.54853,4484800010.0
2005-11-18 16:30:00,1.54819,1.54912,1.54715,1.54786,4205700015.0
2005-11-18 16:45:00,1.54789,1.5483,1.54735,1.5476,4851200011.0
2005-11-18 17:00:00,1.54758,1.54806,1.54743,1.5476,4701800006.0
2005-11-18 17:15:00,1.54766,1.54805,1.54727,1.54751,3930999997.0
2005-11-18 17:30:00,1.54742,1.54781,1.54714,1.54759,3918700002.0
2005-11-18 17:45:00,1.54748,1.54759,1.5466,1.54691,3789200003.0
2005-11-18 18:00:00,1.54686,1.5486,1.54679,1.5482,21560499919.0
2005-11-18 18:15:00,1.54758,1.5484,1.54741,1.54772,18401600109.0
2005-11-18 18:30:00,1.5476,1.5486,1.54753,1.54775,19776000058.0
2005-11-18 18:45:00,1.54772,1.54856,1.54767,1.54823,14671100015.0
2005-11-18 19:00:00,1.54821,1.54845,1.54792,1.54806,13396000020.0
2005-11-18 19:15:00,1.54815,1.5483,1.54786,1.54787,12061199997.0
2005-11-18 19:30:00,1.54812,1.54841,1.54769,1.54787,13297299987.0
2005-11-18 19:45:00,1.54782,1.54819,1.54765,1.54801,11496100011.0
2005-11-18 20:00:00,1.54815,1.54826,1.54743,1.5475,9315100041.0
2005-11-18 20:15:00,1.54762,1.5482,1.54753,1.5479,13868200005.0
2005-11-18 20:30:00,1.5476,1.54825,1.5475,1.54781,12863100009.0
2005-11-18 20:45:00,1.54805,1.54817,1.5474,1.5475,16966600018.0
2005-11-18 21:00:00,1.5476,1.54797,1.5473,1.54788,12758400036.0
2005-11-18 21:15:00,1.54794,1.54801,1.54738,1.54773,11062500030.0
2005-11-18 21:30:00,1.54754,1.54769,1.54702,1.54737,10926600018.0
2005-11-18 21:45:00,1.54738,1.54799,1.54719,1.5474,11396500032.0
2005-11-18 22:00:00,1.54737,1.54763,1.54678,1.54694,6645000016.0
2005-11-18 22:15:00,1.54695,1.54742,1.54672,1.54704,6747100017.0
2005-11-18 22:30:00,1.54702,1.54734,1.54665,1.54695,7918100020.0
2005-11-18 22:45:00,1.5469,1.54718,1.54652,1.5468,5541900016.0
2005-11-18 23:00:00,1.54637,1.54722,1.54637,1.54695,3860200005.0
2005-11-18 23:15:00,1.54683,1.54738,1.54683,1.54731,3395100001.0
2005-11-18 23:30:00,1.54721,1.54732,1.5468,1.54705,3969400013.0
2005-11-18 23:45:00,1.54697,1.54727,1.5467,1.54683,2555299994.0
2005-11-21 00:00:00,1.54685,1.54733,1.5466,1.5471,2377700016.0
2005-11-21 00:15:00,1.5471,1.54741,1.54696,1.5473,2903700008.0
2005-11-21 00:30:00,1.54728,1.54738,1.54687,1.54701,2489899994.0
2005-11-21 00:45:00,1.54694,1.54727,1.5469,1.54723,3368900005.0
2005-11-21 01:00:00,1.54713,1.54814,1.54707,1.54808,4154600035.0
2005-11-21 01:15:00,1.54798,1.54825,1.54751,1.54795,3691600016.0
2005-11-21 01:30:00,1.54789,1.54815,1.54771,1.5479,3436400016.0
2005-11-21 01:45:00,1.548,1.54815,1.54774,1.54788,3400100015.0
2005-11-21 02:00:00,1.54787,1.54813,1.54756,1.5479,3761299995.0
2005-11-21 02:15:00,1.54781,1.5482,1.54759,1.5481,3547900004.0
2005-11-21 02:30:00,1.54795,1.54823,1.54776,1.54805,4132299996.0
2005-11-21 02:45:00,1.5481,1.54825,1.5477,1.54798,3228499998.0
2005-11-21 03:00:00,1.54791,1.54829,1.54771,1.548,3516400024.0
2005-11-21 03:15:00,1.54793,1.54815,1.54769,1.54806,2275599994.0
2005-11-21 03:30:00,1.54794,1.54825,1.54779,1.54817,4124000008.0
2005-11-21 03:45:00,1.54825,1.54828,1.54795,1.54809,2984000016.0
2005-11-21 04:00:00,1.54818,1.54834,1.54789,1.54796,3570399998.0
2005-11-21 04:15:00,1.54818,1.54835,1.54785,1.54807,2916100012.0
2005-11-21 04:30:00,1.54797,1.54838,1.54789,1.5481,3242200007.0
2005-11-21 04:45:00,1.54796,1.54838,1.54796,1.5482,2800700012.0
2005-11-21 05:00:00,1.5483,1.54843,1.548,1.54811,3187000005.0
2005-11-21 05:15:00,1.54805,1.54826,1.5479,1.54825,2764600005.0
2005-11-21 05:30:00,1.5482,1.54838,1.54801,1.54804,2847400017.0
2005-11-21 05:45:00,1.5482,1.54845,1.54798,1.54838,4205000008.0
2005-11-21 06:00:00,1.54816,1.54845,1.54795,1.54823,3805599988.0
2005-11-21 06:15:00,1.54834,1.54852,1.54812,1.54837,3517500014.0
2005-11-21 06:30:00,1.54824,1.54847,1.54814,1.5483,2829500000.0
2005-11-21 06:45:00,1.54843,1.54865,1.54819,1.54862,4031700012.0
2005-11-21 07:00:00,1.54844,1.54867,1.54822,1.54846,3045599998.0
2005-11-21 07:15:00,1.54844,1.54875,1.54829,1.54862,3658800003.0
2005-11-21 07:30:00,1.5487,1.54875,1.54818,1.54846,3653700006.0
2005-11-21 07:45:00,1.54855,1.54883,1.54838,1.54861,3259400006.0
2005-11-21 08:00:00,1.54865,1.54875,1.54815,1.54849,3185199998.0
2005-11-21 08:15:00,1.54868,1.54897,1.54839,1.54891,2861200012.0
2005-11-21 08:30:00,1.54875,1.54883,1.54825,1.54831,3101500013.0
2005-11-21 08:45:00,1.54826,1.54857,1.54799,1.54835,3342700008.0
2005-11-21 09:00:00,1.54816,1.54892,1.54816,1.54889,3014600003.0
2005-11-21 09:15:00,1.54889,1.54907,1.54856,1.54888,3096700000.0
2005-11-21 09:30:00,1.54892,1.54895,1.54853,1.54862,3493600006.0
2005-11-21 09:45:00,1.54886,1.54893,1.54829,1.5484,4249999998.0
2005-11-21 10:00:00,1.54845,1.54964,1.54821,1.54952,4039899993.0
2005-11-21 10:15:00,1.54957,1.5496,1.54896,1.54907,4314300030.0
2005-11-21 10:30:00,1.54902,1.54916,1.54825,1.54866,4503000036.0
2005-11-21 10:45:00,1.54856,1.54868,1.54783,1.54835,3621499988.0
2005-11-21 11:00:00,1.54845,1.54909,1.54798,1.54899,3039400008.0
2005-11-21 11:15:00,1.54888,1.54928,1.54863,1.54889,4182700014.0
2005-11-21 11:30:00,1.54884,1.54934,1.5487,1.54918,4543999989.0
2005-11-21 11:45:00,1.54906,1.54918,1.54809,1.54839,4349400002.0
2005-11-21 12:00:00,1.54845,1.54875,1.5482,1.5487,4011199991.0
2005-11-21 12:15:00,1.5487,1.54883,1.54839,1.54853,3513300014.0
2005-11-21 12:30:00,1.54855,1.54888,1.54838,1.54875,3829000019.0
2005-11-21 12:45:00,1.54872,1.54901,1.54831,1.54883,4009699992.0
2005-11-21 13:00:00,1.54888,1.54894,1.54808,1.54838,3387600003.0
2005-11-21 13:15:00,1.54832,1.54872,1.54814,1.54843,5176800002.0
2005-11-21 13:30:00,1.54835,1.54855,1.54804,1.54811,3895100015.0
2005-11-21 13:45:00,1.54819,1.54868,1.54764,1.5486,4072700013.0
2005-11-21 14:00:00,1.54867,1.54885,1.5483,1.5484,4238700008.0
2005-11-21 14:15:00,1.54856,1.54869,1.54809,1.54836,5338500022.0
2005-11-21 14:30:00,1.54849,1.54855,1.54808,1.54823,4521200004.0
2005-11-21 14:45:00,1.54831,1.54849,1.54801,1.54832,3352500010.0
2005-11-21 15:00:00,1.54847,1.54881,1.54817,1.54861,3743499998.0
2005-11-21 15:15:00,1.5487,1.5488,1.54835,1.54837,3549899986.0
2005-11-21 15:30:00,1.54855,1.54867,1.54827,1.5484,3728300011.0
2005-11-21 15:45:00,1.54848,1.54865,1.54821,1.54858,4295699991.0
2005-11-21 16:00:00,1.5484,1.54871,1.548,1.54836,4351900010.0
2005-11-21 16:15:00,1.54817,1.54854,1.54797,1.54836,3968899998.0
2005-11-21 16:30:00,1.54814,1.54866,1.5481,1.54852,3545300017.0
2005-11-21 16:45:00,1.54846,1.5485,1.54794,1.54815,4172600004.0
2005-11-21 17:00:00,1.54818,1.54833,1.54716,1.54719,4180200005.0
2005-11-21 17:15:00,1.54739,1.54761,1.54686,1.54711,4566500015.0
2005-11-21 17:30:00,1.54685,1.54712,1.54622,1.54678,4102600012.0
2005-11-21 17:45:00,1.54673,1.54738,1.54673,1.54694,3844500004.0
2005-11-21 18:00:00,1.54704,1.54767,1.5468,1.5476,20788699985.0
2005-11-21 18:15:00,1.54692,1.5478,1.54673,1.54692,17822099982.0
2005-11-21 18:30:00,1.5468,1.5476,1.5468,1.54745,18158700019.0
2005-11-21 18:45:00,1.54746,1.54786,1.54725,1.54738,14190000028.0
2005-11-21 19:00:00,1.54731,1.5476,1.54719,1.54755,10940499994.0
2005-11-21 19:15:00,1.54753,1.54778,1.54729,1.54762,13120600040.0
2005-11-21 19:30:00,1.54761,1.54767,1.54706,1.54717,13004700033.0
2005-11-21 19:45:00,1.54718,1.54742,1.54708,1.5473,11627500007.0
2005-11-21 20:00:00,1.54728,1.54766,1.54711,1.54742,7985399998.0
2005-11-21 20:15:00,1.54742,1.54762,1.54695,1.54695,10469900034.0
2005-11-21 20:30:00,1.5476,1.548,1.5466,1.54666,12194700002.0
2005-11-21 20:45:00,1.54685,1.5474,1.54662,1.5472,15171400018.0
2005-11-21 21:00:00,1.5475,1.54765,1.5466,1.54754,12493499981.0
2005-11-21 21:15:00,1.54753,1.5478,1.54704,1.54759,12366700009.0
2005-11-21 21:30:00,1.54749,1.54795,1.5472,1.5476,9159000035.0
2005-11-21 21:45:00,1.54756,1.54762,1.54694,1.54702,11234100023.0
2005-11-21 22:00:00,1.54707,1.54761,1.54691,1.54747,7033800003.0
2005-11-21 22:15:00,1.54731,1.54755,1.5467,1.54708,7064500024.0
2005-11-21 22:30:00,1.54706,1.54722,1.54668,1.5471,8621600021.0
2005-11-21 22:45:00,1.54713,1.54733,1.54668,1.54668,4952899995.0
2005-11-21 23:00:00,1.54659,1.54735,1.54657,1.54714,3030800005.0
2005-11-21 23:15:00,1.54714,1.54758,1.54714,1.54743,2938000008.0
2005-11-21 23:30:00,1.54734,1.54753,1.5471,1.54728,2965100014.0
2005-11-21 23:45:00,1.54717,1.54773,1.54714,1.54745,3071100009.0
2005-11-22 00:00:00,1.54745,1.54803,1.54711,1.54728,4296000015.0
2005-11-22 00:15:00,1.54722,1.54828,1.54712,1.5478,4948200001.0
2005-11-22 00:30:00,1.54748,1.54798,1.54708,1.5472,3524400011.0
2005-11-22 00:45:00,1.54717,1.54738,1.547,1.54733,3432799983.0
2005-11-22 01:00:00,1.5473,1.54768,1.54708,1.5476,3528200013.0
2005-11-22 01:15:00,1.54758,1.54772,1.5471,1.54745,2480600005.0
2005-11-22 01:30:00,1.54749,1.54772,1.54719,1.54765,3575299990.0
2005-11-22 01:45:00,1.54765,1.54787,1.54738,1.54782,2743200021.0
2005-11-22 02:00:00,1.5479,1.54797,1.54727,1.54775,3856499990.0
2005-11-22 02:15:00,1.54752,1.54776,1.54736,1.54757,3378900012.0
2005-11-22 02:30:00,1.54728,1.54768,1.54725,1.54742,3169600007.0
2005-11-22 02:45:00,1.54722,1.5474,1.547,1.54722,3319399999.0
2005-11-22 03:00:00,1.54729,1.54768,1.54716,1.54738,3092700015.0
2005-11-22 03:15:00,1.54728,1.5475,1.54709,1.54747,2234900011.0
2005-11-22 03:30:00,1.54726,1.54755,1.54716,1.54748,3387399994.0
2005-11-22 03:45:00,1.54738,1.54771,1.54719,1.54728,3569800011.0
2005-11-22 04:00:00,1.54747,1.54759,1.54708,1.54745,3916399994.0
2005-11-22 04:15:00,1.5474,1.54751,1.54715,1.54735,3539000001.0
2005-11-22 04:30:00,1.54733,1.5476,1.54719,1.5474,2781499997.0
2005-11-22 04:45:00,1.5475,1.54763,1.54715,1.5474,3808800016.0
2005-11-22 05:00:00,1.5474,1.54755,1.54718,1.5474,3234500019.0
2005-11-22 05:15:00,1.54725,1.54755,1.54707,1.54739,2290800004.0
2005-11-22 05:30:00,1.54752,1.54761,1.54712,1.54716,3188900005.0
2005-11-22 05:45:00,1.54733,1.54763,1.54708,1.5474,4175600006.0
2005-11-22 06:00:00,1.5474,1.54748,1.5471,1.5473,3963100029.0
2005-11-22 06:15:00,1.54736,1.54747,1.54712,1.54739,3452500017.0
2005-11-22 06:30:00,1.54749,1.54752,1.54713,1.54725,2576999997.0
2005-11-22 06:45:00,1.54736,1.54755,1.54719,1.54746,3083000002.0
2005-11-22 07:00:00,1.54739,1.54763,1.5472,1.54746,2287299994.0
2005-11-22 07:15:00,1.54749,1.54763,1.54719,1.54733,3885100015.0
2005-11-22 07:30:00,1.5474,1.54768,1.5472,1.5476,2565700005.0
2005-11-22 07:45:00,1.54753,1.54762,1.5472,1.54737,3395600019.0
2005-11-22 08:00:00,1.54721,1.54765,1.54701,1.54753,3991200021.0
2005-11-22 08:15:00,1.54743,1.54763,1.54703,1.54741,2351400002.0
2005-11-22 08:30:00,1.54732,1.54752,1.54717,1.54745,3287000016.0
2005-11-22 08:45:00,1.54745,1.54778,1.54705,1.54765,2988799994.0
2005-11-22 09:00:00,1.54745,1.54765,1.54728,1.5476,3476000021.0
2005-11-22 09:15:00,1.5475,1.54846,1.5472,1.54838,3524000008.0
2005-11-22 09:30:00,1.54828,1.54845,1.54723,1.54723,3525699995.0
2005-11-22 09:45:00,1.54754,1.54767,1.54647,1.5471,4234800019.0
2005-11-22 10:00:00,1.54713,1.54738,1.54666,1.54702,4741900006.0
2005-11-22 10:15:00,1.54706,1.54709,1.54655,1.5468,3824400007.0
2005-11-22 10:30:00,1.54688,1.54759,1.54671,1.54721,4277900014.0
2005-11-22 10:45:00,1.54731,1.54735,1.54691,1.54691,3406999987.0
2005-11-22 11:00:00,1.54715,1.5474,1.54684,1.54727,3793000013.0
2005-11-22 11:15:00,1.54723,1.54762,1.54705,1.54726,4426299998.0
2005-11-22 11:30:00,1.54738,1.54753,1.54711,1.54728,4800899996.0
2005-11-22 11:45:00,1.54732,1.54766,1.54713,1.54748,4856999990.0
2005-11-22 12:00:00,1.54748,1.54771,1.54724,1.54728,4364599994.0
2005-11-22 12:15:00,1.54737,1.54763,1.5472,1.54728,4187400013.0
2005-11-22 12:30:00,1.54748,1.54755,1.54695,1.5472,3656900017.0
2005-11-22 12:45:00,1.54712,1.54727,1.54669,1.54694,4566000009.0
2005-11-22 13:00:00,1.54698,1.54712,1.54662,1.54682,3289500009.0
2005-11-22 13:15:00,1.54679,1.54692,1.54603,1.54631,4267200012.0
2005-11-22 13:30:00,1.54641,1.54687,1.54623,1.54674,3912700023.0
2005-11-22 13:45:00,1.54688,1.5473,1.54651,1.54688,4141800002.0
2005-11-22 14:00:00,1.54699,1.54716,1.54655,1.54697,3666800007.0
2005-11-22 14:15:00,1.54699,1.54735,1.54676,1.54708,4044200003.0
2005-11-22 14:30:00,1.54715,1.54728,1.54673,1.54685,4267300011.0
2005-11-22 14:45:00,1.54695,1.54706,1.5465,1.54677,4047399994.0
2005-11-22 15:00:00,1.54678,1.54695,1.54653,1.5468,3787099999.0
2005-11-22 15:15:00,1.54678,1.54696,1.54646,1.54651,4539200021.0
2005-11-22 15:30:00,1.54667,1.54678,1.54637,1.54645,3247399999.0
2005-11-22 15:45:00,1.54637,1.54674,1.54616,1.54645,4090999993.0
2005-11-22 16:00:00,1.54657,1.54676,1.5462,1.54675,3906800017.0
2005-11-22 16:15:00,1.54633,1.54718,1.54633,1.54718,3641400002.0
2005-11-22 16:30:00,1.54703,1.5474,1.54688,1.54737,3662000007.0
2005-11-22 16:45:00,1.54716,1.54728,1.54654,1.547,4345400017.0
2005-11-22 17:00:00,1.5471,1.54822,1.54671,1.54808,3958900007.0
2005-11-22 17:15:00,1.54832,1.54848,1.54786,1.54814,4116800005.0
2005-11-22 17:30:00,1.54804,1.54826,1.54749,1.54775,3503100012.0
2005-11-22 17:45:00,1.54768,1.54808,1.54736,1.54748,4308900004.0
2005-11-22 18:00:00,1.54761,1.549,1.5475,1.54814,24969600102.0
2005-11-22 18:15:00,1.54808,1.5488,1.54782,1.54831,15434300037.0
2005-11-22 18:30:00,1.54814,1.5486,1.54785,1.54798,21148499997.0
2005-11-22 18:45:00,1.54789,1.54858,1.54779,1.54849,13820900004.0
2005-11-22 19:00:00,1.54848,1.54887,1.54803,1.54838,12926000042.0
2005-11-22 19:15:00,1.54845,1.54877,1.54801,1.54845,12671200021.0
2005-11-22 19:30:00,1.548,1.54884,1.548,1.54859,12867700019.0
2005-11-22 19:45:00,1.54867,1.54883,1.54811,1.54825,11150800013.0
2005-11-22 20:00:00,1.54836,1.54869,1.5481,1.54838,9026400039.0
2005-11-22 20:15:00,1.54838,1.54856,1.5476,1.54795,12869800020.0
2005-11-22 20:30:00,1.5478,1.5486,1.5478,1.54822,12113300016.0
2005-11-22 20:45:00,1.54817,1.54858,1.54799,1.5482,17815000070.0
2005-11-22 21:00:00,1.5484,1.5484,1.54733,1.54772,12739600067.0
2005-11-22 21:15:00,1.54775,1.54859,1.54715,1.54798,12945000007.0
2005-11-22 21:30:00,1.54784,1.54872,1.54772,1.54847,11141199963.0
2005-11-22 21:45:00,1.54843,1.54875,1.54804,1.54811,10839500009.0
2005-11-22 22:00:00,1.54819,1.54828,1.5477,1.54817,6650900013.0
2005-11-22 22:15:00,1.54804,1.54843,1.54772,1.54815,6441700010.0
2005-11-22 22:30:00,1.54825,1.54839,1.54778,1.548,7862800034.0
2005-11-22 22:45:00,1.54804,1.54825,1.5476,1.5479,5295299976.0
2005-11-22 23:00:00,1.54745,1.54865,1.54745,1.54805,3589700002.0
2005-11-22 23:15:00,1.54817,1.54882,1.54817,1.54845,2987600004.0
2005-11-22 23:30:00,1.5485,1.54875,1.54811,1.54855,3278100006.0
2005-11-22 23:45:00,1.54837,1.5487,1.54792,1.54845,2923900019.0
2005-11-23 00:00:00,1.5484,1.54892,1.54804,1.54816,4466900008.0
2005-11-23 00:15:00,1.54803,1.54882,1.54787,1.54845,5396000018.0
2005-11-23 00:30:00,1.54853,1.54881,1.54808,1.5485,2890500010.0
2005-11-23 00:45:00,1.5484,1.54858,1.5482,1.54841,2996700012.0
2005-11-23 01:00:00,1.54852,1.54903,1.54843,1.54889,3699199979.0
2005-11-23 01:15:00,1.54895,1.54895,1.54838,1.54872,3174699995.0
2005-11-23 01:30:00,1.5489,1.54901,1.54817,1.54826,3718899992.0
2005-11-23 01:45:00,1.5482,1.54876,1.5481,1.54833,3890300023.0
2005-11-23 02:00:00,1.54834,1.549,1.54811,1.54888,4051200009.0
2005-11-23 02:15:00,1.54885,1.54911,1.54858,1.54911,3705800015.0
2005-11-23 02:30:00,1.5489,1.54907,1.54833,1.54858,3068999998.0
2005-11-23 02:45:00,1.54852,1.54878,1.54841,1.5486,3277400008.0
2005-11-23 03:00:00,1.5486,1.54868,1.54814,1.54861,3159500017.0
2005-11-23 03:15:00,1.54861,1.549,1.54838,1.54867,2844600001.0
2005-11-23 03:30:00,1.54858,1.54902,1.54839,1.54881,3395800007.0
2005-11-23 03:45:00,1.54887,1.54894,1.5484,1.54859,4096500007.0
2005-11-23 04:00:00,1.54844,1.5488,1.54794,1.54833,3603300006.0
2005-11-23 04:15:00,1.54834,1.5486,1.54796,1.54815,3444500005.0
2005-11-23 04:30:00,1.54803,1.54847,1.54801,1.54825,3075500003.0
2005-11-23 04:45:00,1.54819,1.54852,1.54801,1.54838,2836000004.0
2005-11-23 05:00:00,1.54844,1.54872,1.54819,1.54851,3261600008.0
2005-11-23 05:15:00,1.54858,1.54888,1.54837,1.54882,2773900008.0
2005-11-23 05:30:00,1.54878,1.54925,1.54858,1.54915,3145300012.0
2005-11-23 05:45:00,1.54912,1.54948,1.54896,1.5493,4483800009.0
2005-11-23 06:00:00,1.54918,1.54935,1.54878,1.54891,4059300017.0
2005-11-23 06:15:00,1.54883,1.54912,1.54854,1.54886,4247400004.0
2005-11-23 06:30:00,1.54887,1.54899,1.54855,1.54898,3252199998.0
2005-11-23 06:45:00,1.54902,1.54921,1.54866,1.54906,3796500000.0
2005-11-23 07:00:00,1.54908,1.54923,1.5487,1.54887,3170600001.0
2005-11-23 07:15:00,1.549,1.54909,1.54858,1.54897,3845800007.0
2005-11-23 07:30:00,1.54892,1.54919,1.5487,1.54874,3470100003.0
2005-11-23 07:45:00,1.54895,1.54905,1.54859,1.5489,3221100009.0
2005-11-23 08:00:00,1.54895,1.54951,1.54873,1.5489,3435100017.0
2005-11-23 08:15:00,1.54875,1.54952,1.54872,1.54942,3392400012.0
2005-11-23 08:30:00,1.54944,1.54969,1.54919,1.54953,3803799981.0
2005-11-23 08:45:00,1.54957,1.54991,1.54924,1.54958,3030799992.0
2005-11-23 09:00:00,1.54943,1.54981,1.54932,1.54967,3366800024.0
2005-11-23 09:15:00,1.54978,1.54991,1.54942,1.54952,3886400007.0
2005-11-23 09:30:00,1.54968,1.54979,1.54894,1.54907,2746900004.0
2005-11-23 09:45:00,1.54907,1.54966,1.54903,1.54921,4097199994.0
2005-11-23 10:00:00,1.54922,1.5498,1.54913,1.54945,5093900013.0
2005-11-23 10:15:00,1.54955,1.54972,1.54905,1.54923,3504399996.0
2005-11-23 10:30:00,1.5491,1.54938,1.54859,1.54902,4027500011.0
2005-11-23 10:45:00,1.54897,1.54938,1.54882,1.5491,4202200004.0
2005-11-23 11:00:00,1.54919,1.54949,1.54891,1.54935,4091899997.0
2005-11-23 11:15:00,1.54915,1.54938,1.54888,1.54892,4470800014.0
2005-11-23 11:30:00,1.54894,1.54934,1.54887,1.5491,4917900015.0
2005-11-23 11:45:00,1.54916,1.54935,1.54882,1.54915,4127200004.0
2005-11-23 12:00:00,1.54915,1.54928,1.54855,1.5487,4092600021.0
2005-11-23 12:15:00,1.54866,1.54891,1.54825,1.54871,3686600020.0
2005-11-23 12:30:00,1.54889,1.54908,1.54861,1.54894,3618000012.0
2005-11-23 12:45:00,1.5489,1.54901,1.54834,1.5486,4187000025.0
2005-11-23 13:00:00,1.54851,1.54869,1.54826,1.54865,3500700018.0
2005-11-23 13:15:00,1.54859,1.54938,1.54847,1.54902,4282700009.0
2005-11-23 13:30:00,1.54891,1.54917,1.54883,1.54892,3894199998.0
2005-11-23 13:45:00,1.54885,1.54922,1.54872,1.54884,4045000012.0
2005-11-23 14:00:00,1.54889,1.54931,1.5486,1.54905,3661200016.0
2005-11-23 14:15:00,1.54922,1.54948,1.54895,1.54918,3963700000.0
2005-11-23 14:30:00,1.54918,1.54926,1.54853,1.54879,4333899997.0
2005-11-23 14:45:00,1.54892,1.54953,1.54883,1.54922,3953800014.0
2005-11-23 15:00:00,1.5493,1.54941,1.54861,1.54871,3963700003.0
2005-11-23 15:15:00,1.54874,1.54946,1.54863,1.54919,4611399995.0
2005-11-23 15:30:00,1.54923,1.54943,1.54862,1.54901,3424800014.0
2005-11-23 15:45:00,1.54903,1.54921,1.54871,1.54885,3957800003.0
2005-11-23 16:00:00,1.54877,1.54911,1.54863,1.54895,3941899997.0
2005-11-23 16:15:00,1.54885,1.54934,1.54865,1.54907,4305100025.0
2005-11-23 16:30:00,1.5489,1.5493,1.54873,1.549,3606500003.0
2005-11-23 16:45:00,1.54899,1.54935,1.54894,1.54918,4327200017.0
2005-11-23 17:00:00,1.54899,1.5496,1.54891,1.54947,4215099997.0
2005-11-23 17:15:00,1.54958,1.54961,1.54911,1.54941,3637300001.0
2005-11-23 17:30:00,1.54912,1.55019,1.5489,1.55019,4233000001.0
2005-11-23 17:45:00,1.55016,1.55061,1.54995,1.55008,4061500000.0
2005-11-23 18:00:00,1.55024,1.5509,1.55012,1.5509,21948000024.0
2005-11-23 18:15:00,1.55045,1.55073,1.55021,1.55052,20666800034.0
2005-11-23 18:30:00,1.55057,1.55084,1.5503,1.55043,21658400031.0
2005-11-23 18:45:00,1.5504,1.55123,1.55028,1.55061,14121500033.0
2005-11-23 19:00:00,1.55068,1.55094,1.55038,1.55084,12506900029.0
2005-11-23 19:15:00,1.55081,1.55097,1.55009,1.55009,12765799964.0
2005-11-23 19:30:00,1.55028,1.55074,1.55,1.55048,11902900008.0
2005-11-23 19:45:00,1.55047,1.55058,1.54989,1.55036,11274800040.0
2005-11-23 20:00:00,1.55045,1.55052,1.54991,1.55005,8969400007.0
2005-11-23 20:15:00,1.55011,1.5505,1.54993,1.55008,12345600021.0
2005-11-23 20:30:00,1.5499,1.55044,1.54979,1.5501,11443400031.0
2005-11-23 20:45:00,1.55003,1.55035,1.54989,1.5499,18255200038.0
2005-11-23 21:00:00,1.5499,1.5501,1.54957,1.54987,13619000001.0
2005-11-23 21:15:00,1.54995,1.55012,1.54954,1.54984,15158200018.0
2005-11-23 21:30:00,1.54986,1.55008,1.5495,1.5499,8551800021.0
2005-11-23 21:45:00,1.54985,1.55008,1.54959,1.54964,12041500046.0
2005-11-23 22:00:00,1.54964,1.54999,1.54955,1.5498,7239100034.0
2005-11-23 22:15:00,1.54962,1.5499,1.54952,1.54983,7257300019.0
2005-11-23 22:30:00,1.54975,1.55002,1.54949,1.5498,8052000003.0
2005-11-23 22:45:00,1.54978,1.55005,1.54944,1.54944,5233100003.0
2005-11-23 23:00:00,1.54939,1.55013,1.54939,1.54964,3078800001.0
2005-11-23 23:15:00,1.54977,1.54992,1.54936,1.54936,2817099997.0
2005-11-23 23:30:00,1.54942,1.55003,1.54921,1.55002,3573600007.0
2005-11-23 23:45:00,1.54997,1.55009,1.54971,1.54988,3127600014.0
2005-11-24 00:00:00,1.54995,1.55028,1.54929,1.54955,4796800002.0
2005-11-24 00:15:00,1.54969,1.54987,1.54888,1.54936,3947200002.0
2005-11-24 00:30:00,1.54928,1.54987,1.54908,1.54948,5026700004.0
2005-11-24 00:45:00,1.54948,1.54957,1.5486,1.54865,3440100002.0
2005-11-24 01:00:00,1.54864,1.54958,1.54857,1.54955,4073799997.0
2005-11-24 01:15:00,1.54948,1.54985,1.549,1.54961,2507600001.0
2005-11-24 01:30:00,1.5498,1.54993,1.54951,1.5498,3196200005.0
2005-11-24 01:45:00,1.5498,1.54992,1.54958,1.54992,2780000028.0
2005-11-24 02:00:00,1.54992,1.55008,1.54957,1.54998,3704700010.0
2005-11-24 02:15:00,1.54989,1.55013,1.54979,1.54994,3121999989.0
2005-11-24 02:30:00,1.54961,1.54995,1.54926,1.54995,3214500012.0
2005-11-24 02:45:00,1.5499,1.55025,1.54966,1.5501,3229699999.0
2005-11-24 03:00:00,1.55013,1.55013,1.54936,1.5498,3217900019.0
2005-11-24 03:15:00,1.54978,1.54997,1.54952,1.54997,3387500020.0
2005-11-24 03:30:00,1.5498,1.55008,1.5494,1.54953,3331000012.0
2005-11-24 03:45:00,1.54961,1.54985,1.54932,1.5497,3797500005.0
2005-11-24 04:00:00,1.54952,1.54979,1.54937,1.54948,4276900010.0
2005-11-24 04:15:00,1.5496,1.54992,1.54874,1.54975,3244300009.0
2005-11-24 04:30:00,1.54959,1.54982,1.54933,1.54965,2991300006.0
2005-11-24 04:45:00,1.54956,1.55003,1.54931,1.54943,3391300023.0
2005-11-24 05:00:00,1.54951,1.54987,1.54929,1.5495,3259000012.0
2005-11-24 05:15:00,1.54948,1.54956,1.54919,1.54937,2483100008.0
2005-11-24 05:30:00,1.5494,1.54957,1.54923,1.54924,2832499999.0
2005-11-24 05:45:00,1.5494,1.54969,1.5492,1.54938,4279700005.0
2005-11-24 06:00:00,1.54947,1.54958,1.54921,1.54937,4107600018.0
2005-11-24 06:15:00,1.54946,1.54965,1.54924,1.54947,3852600006.0
2005-11-24 06:30:00,1.54934,1.54957,1.54927,1.5495,2449099993.0
2005-11-24 06:45:00,1.5495,1.55014,1.54948,1.54974,3758899999.0
2005-11-24 07:00:00,1.54978,1.54983,1.5493,1.54957,2357100007.0
2005-11-24 07:15:00,1.54948,1.54984,1.54938,1.54973,3678000004.0
2005-11-24 07:30:00,1.54968,1.54988,1.5494,1.54967,3292400008.0
2005-11-24 07:45:00,1.54978,1.55022,1.54959,1.5498,3045199993.0
2005-11-24 08:00:00,1.5497,1.55011,1.54953,1.54966,2983299986.0
2005-11-24 08:15:00,1.5497,1.55008,1.54947,1.54981,2723000008.0
2005-11-24 08:30:00,1.54977,1.5502,1.54966,1.55004,3570800013.0
2005-11-24 08:45:00,1.55013,1.55013,1.54953,1.54989,4277300009.0
2005-11-24 09:00:00,1.54979,1.55033,1.54971,1.5503,3200800016.0
2005-11-24 09:15:00,1.55043,1.55051,1.54982,1.55018,3356700012.0
2005-11-24 09:30:00,1.55025,1.55051,1.54979,1.55011,2840599999.0
2005-11-24 09:45:00,1.55023,1.55054,1.55013,1.55042,4164200007.0
2005-11-24 10:00:00,1.5504,1.55048,1.55,1.55038,4325900029.0
2005-11-24 10:15:00,1.55038,1.55047,1.54958,1.55009,3913200008.0
2005-11-24 10:30:00,1.54988,1.5501,1.54962,1.54998,4229399998.0
2005-11-24 10:45:00,1.55,1.55158,1.54981,1.55092,3826500007.0
2005-11-24 11:00:00,1.55111,1.55131,1.55068,1.55115,3872700015.0
2005-11-24 11:15:00,1.55098,1.55132,1.55084,1.55109,4210999994.0
2005-11-24 11:30:00,1.55108,1.55122,1.55082,1.55089,4833200001.0
2005-11-24 11:45:00,1.55097,1.55121,1.55065,1.5509,4443900013.0
2005-11-24 12:00:00,1.55095,1.5511,1.55061,1.55088,4409500002.0
2005-11-24 12:15:00,1.55094,1.55099,1.5505,1.55088,3958200007.0
2005-11-24 12:30:00,1.55086,1.551,1.55063,1.55095,4219300011.0
2005-11-24 12:45:00,1.55079,1.55103,1.55026,1.55065,4023499999.0
2005-11-24 13:00:00,1.55056,1.55066,1.55,1.55019,3395099998.0
2005-11-24 13:15:00,1.55028,1.55042,1.54966,1.55023,4429999986.0
2005-11-24 13:30:00,1.5501,1.5503,1.54942,1.54961,3626500017.0
2005-11-24 13:45:00,1.54969,1.55039,1.54948,1.55008,3709800003.0
2005-11-24 14:00:00,1.54999,1.55024,1.54969,1.54985,4017400006.0
2005-11-24 14:15:00,1.54994,1.55024,1.54971,1.55006,4051900004.0
2005-11-24 14:30:00,1.55,1.55032,1.5498,1.54999,5107800016.0
2005-11-24 14:45:00,1.55024,1.5504,1.54989,1.55024,3356900024.0
2005-11-24 15:00:00,1.55037,1.55044,1.54978,1.54997,3443100025.0
2005-11-24 15:15:00,1.54988,1.55017,1.54962,1.55005,3513699994.0
2005-11-24 15:30:00,1.5499,1.55015,1.54974,1.55003,3199800005.0
2005-11-24 15:45:00,1.54998,1.55013,1.54967,1.54982,3924700010.0
2005-11-24 16:00:00,1.55003,1.55016,1.54969,1.55006,3896600019.0
2005-11-24 16:15:00,1.54983,1.5504,1.5496,1.5502,3827200026.0
2005-11-24 16:30:00,1.54991,1.55087,1.54983,1.55066,3400600002.0
2005-11-24 16:45:00,1.55068,1.55089,1.55014,1.5504,4017300017.0
2005-11-24 17:00:00,1.5503,1.55075,1.5501,1.55047,4120899995.0
2005-11-24 17:15:00,1.55064,1.55077,1.55031,1.55051,3820600020.0
2005-11-24 17:30:00,1.5504,1.55065,1.55009,1.55036,4207500028.0
2005-11-24 17:45:00,1.55025,1.55051,1.54973,1.54981,3731900004.0
2005-11-24 18:00:00,1.54976,1.5505,1.54962,1.5505,19624300008.0
2005-11-24 18:15:00,1.54985,1.5505,1.54964,1.55018,17349200046.0
2005-11-24 18:30:00,1.55018,1.55046,1.5494,1.55002,18217000053.0
2005-11-24 18:45:00,1.55016,1.55045,1.54967,1.55008,14593000031.0
2005-11-24 19:00:00,1.55006,1.55049,1.54978,1.55012,12651800012.0
2005-11-24 19:15:00,1.55017,1.55048,1.54931,1.54946,13448100006.0
2005-11-24 19:30:00,1.54942,1.54971,1.54899,1.54949,11675600030.0
2005-11-24 19:45:00,1.54961,1.54993,1.54948,1.5498,11046400017.0
2005-11-24 20:00:00,1.54986,1.54993,1.54952,1.5497,9427399993.0
2005-11-24 20:15:00,1.54971,1.54994,1.54922,1.5494,9929100014.0
2005-11-24 20:30:00,1.54946,1.55038,1.54938,1.54991,12166100049.0
2005-11-24 20:45:00,1.54991,1.5503,1.54982,1.5501,13905700003.0
2005-11-24 21:00:00,1.5503,1.5503,1.54982,1.55007,11092300007.0
2005-11-24 21:15:00,1.55008,1.55037,1.54964,1.55001,10724600014.0
2005-11-24 21:30:00,1.55008,1.55027,1.54987,1.55001,10689100011.0
2005-11-24 21:45:00,1.54997,1.55018,1.54963,1.54986,10830600029.0
2005-11-24 22:00:00,1.54995,1.55024,1.54969,1.5499,7039400006.0
2005-11-24 22:15:00,1.54985,1.54998,1.54951,1.54978,6263700006.0
2005-11-24 22:30:00,1.5497,1.54997,1.54951,1.54979,7990300016.0
2005-11-24 22:45:00,1.54977,1.55027,1.54943,1.5497,5170300017.0
2005-11-24 23:00:00,1.54965,1.5502,1.54931,1.55008,3279700013.0
2005-11-24 23:15:00,1.54995,1.55019,1.54988,1.55003,2355999994.0
2005-11-24 23:30:00,1.55007,1.55029,1.54975,1.55017,3148300016.0
2005-11-24 23:45:00,1.55017,1.55027,1.54984,1.55008,2206600001.0
2005-11-25 00:00:00,1.5501,1.55047,1.54969,1.54998,4720799999.0
2005-11-25 00:15:00,1.55,1.5505,1.5497,1.5503,4922800003.0
2005-11-25 00:30:00,1.54994,1.55052,1.54967,1.55006,3794399999.0
2005-11-25 00:45:00,1.55,1.55023,1.54979,1.55015,3243000007.0
2005-11-25 01:00:00,1.5501,1.55028,1.54993,1.55019,3190499995.0
2005-11-25 01:15:00,1.55018,1.55028,1.54966,1.54969,2737800020.0
2005-11-25 01:30:00,1.54989,1.55034,1.54962,1.54979,3727600013.0
2005-11-25 01:45:00,1.54978,1.5504,1.54964,1.5504,2927800002.0
2005-11-25 02:00:00,1.55042,1.5506,1.54999,1.55057,4037099997.0
2005-11-25 02:15:00,1.5504,1.55076,1.5503,1.5506,3134900016.0
2005-11-25 02:30:00,1.55033,1.5507,1.55008,1.55055,3520099979.0
2005-11-25 02:45:00,1.5505,1.55063,1.55017,1.55036,3429899996.0
2005-11-25 03:00:00,1.55042,1.5505,1.55007,1.5504,2512099991.0
2005-11-25 03:15:00,1.55026,1.55052,1.5501,1.55045,2608200007.0
2005-11-25 03:30:00,1.55041,1.55051,1.55002,1.55031,3320200018.0
2005-11-25 03:45:00,1.55045,1.55057,1.55019,1.5504,3225300004.0
2005-11-25 04:00:00,1.55045,1.55068,1.55018,1.55056,3437100026.0
2005-11-25 04:15:00,1.55066,1.55073,1.55015,1.55031,3411600021.0
2005-11-25 04:30:00,1.5505,1.55068,1.55025,1.55065,2909600010.0
2005-11-25 04:45:00,1.55055,1.55075,1.55035,1.5506,2684099993.0
2005-11-25 05:00:00,1.5507,1.55075,1.55048,1.55051,2456200019.0
2005-11-25 05:15:00,1.55057,1.55065,1.5503,1.55058,2786000003.0
2005-11-25 05:30:00,1.5506,1.55073,1.55034,1.55058,2651000004.0
2005-11-25 05:45:00,1.55064,1.55078,1.55036,1.5506,4482699991.0
2005-11-25 06:00:00,1.55045,1.55063,1.55019,1.55038,4351000019.0
2005-11-25 06:15:00,1.55052,1.55055,1.55016,1.55053,3481799996.0
2005-11-25 06:30:00,1.55047,1.55075,1.55021,1.55057,2989400016.0
2005-11-25 06:45:00,1.55062,1.55078,1.55031,1.5506,3900300007.0
2005-11-25 07:00:00,1.55058,1.55075,1.55023,1.5504,3396000009.0
2005-11-25 07:15:00,1.55033,1.55055,1.55016,1.55036,3559500011.0
2005-11-25 07:30:00,1.5505,1.55055,1.55008,1.55025,2847399996.0
2005-11-25 07:45:00,1.55038,1.55045,1.55002,1.55029,3253700015.0
2005-11-25 08:00:00,1.55021,1.55082,1.55012,1.55063,3714900005.0
2005-11-25 08:15:00,1.55053,1.55083,1.55042,1.55077,2249200003.0
2005-11-25 08:30:00,1.55062,1.55086,1.55048,1.55072,3529200010.0
2005-11-25 08:45:00,1.55075,1.55079,1.55035,1.55058,2610699999.0
2005-11-25 09:00:00,1.55057,1.55091,1.55033,1.55082,3459400005.0
2005-11-25 09:15:00,1.5508,1.55107,1.55053,1.551,3846300010.0
2005-11-25 09:30:00,1.551,1.55105,1.55001,1.5502,3635100004.0
2005-11-25 09:45:00,1.55026,1.55045,1.54967,1.5498,3785800014.0
2005-11-25 10:00:00,1.55004,1.5504,1.54976,1.55004,4792800003.0
2005-11-25 10:15:00,1.54998,1.55058,1.54982,1.55048,4058200010.0
2005-11-25 10:30:00,1.55032,1.55113,1.55014,1.55098,4096999988.0
2005-11-25 10:45:00,1.551,1.55114,1.55069,1.55069,4107499996.0
2005-11-25 11:00:00,1.55095,1.55102,1.55052,1.5508,3222100012.0
2005-11-25 11:15:00,1.55068,1.55082,1.55016,1.55049,4749000024.0
2005-11-25 11:30:00,1.55057,1.5508,1.55015,1.55022,5056600004.0
2005-11-25 11:45:00,1.55031,1.55037,1.54967,1.54972,4527000016.0
2005-11-25 12:00:00,1.5498,1.55039,1.54961,1.55029,4906599998.0
2005-11-25 12:15:00,1.55025,1.55033,1.54986,1.55,3619800014.0
2005-11-25 12:30:00,1.54904,1.54948,1.54725,1.54758,4479600004.0
2005-11-25 12:45:00,1.54755,1.54756,1.54651,1.54698,4268199997.0
2005-11-25 13:00:00,1.54691,1.54708,1.54623,1.54639,4408499999.0
2005-11-25 13:15:00,1.54634,1.54646,1.54572,1.54636,3886300004.0
2005-11-25 13:30:00,1.5463,1.54641,1.54583,1.54612,3882699999.0
2005-11-25 13:45:00,1.546,1.54656,1.54594,1.54636,3534899999.0
2005-11-25 14:00:00,1.54649,1.54676,1.546,1.54656,4148000033.0
2005-11-25 14:15:00,1.54646,1.54657,1.54618,1.54655,4267300005.0
2005-11-25 14:30:00,1.54652,1.54706,1.5464,1.54688,4596800003.0
2005-11-25 14:45:00,1.54694,1.54707,1.54654,1.54678,3749700011.0
2005-11-25 15:00:00,1.54695,1.54719,1.5464,1.54712,3616299998.0
2005-11-25 15:15:00,1.54704,1.54752,1.54697,1.54706,3666700014.0
2005-11-25 15:30:00,1.54709,1.54734,1.54654,1.54658,3004300008.0
2005-11-25 15:45:00,1.54662,1.54683,1.54573,1.546,4210800029.0
2005-11-25 16:00:00,1.54611,1.54667,1.54597,1.54623,4257799996.0
2005-11-25 16:15:00,1.54607,1.54666,1.54587,1.5466,3951100008.0
2005-11-25 16:30:00,1.54634,1.54692,1.54626,1.54692,3360900012.0
2005-11-25 16:45:00,1.54673,1.54699,1.54623,1.54665,4338000021.0
2005-11-25 17:00:00,1.54654,1.5472,1.54642,1.54691,4544000005.0
2005-11-25 17:15:00,1.54707,1.54707,1.5461,1.54684,3429300004.0
2005-11-25 17:30:00,1.54657,1.54728,1.54655,1.54688,4112200028.0
2005-11-25 17:45:00,1.54677,1.54701,1.54635,1.54701,3453900003.0
2005-11-25 18:00:00,1.54708,1.5471,1.5462,1.5469,20377800062.0
2005-11-25 18:15:00,1.54619,1.5467,1.54589,1.54625,17593300020.0
2005-11-25 18:30:00,1.54627,1.5472,1.54609,1.54673,19688500041.0
2005-11-25 18:45:00,1.54693,1.54693,1.54617,1.54688,13982800018.0
2005-11-25 19:00:00,1.54685,1.54687,1.54619,1.54671,13374400050.0
2005-11-25 19:15:00,1.54675,1.54679,1.54567,1.54583,12861300017.0
2005-11-25 19:30:00,1.54638,1.54694,1.54616,1.54687,12676500041.0
2005-11-25 19:45:00,1.54685,1.54685,1.54652,1.5467,11484900036.0
2005-11-25 20:00:00,1.54675,1.54679,1.54642,1.5466,8879400030.0
2005-11-25 20:15:00,1.54649,1.54678,1.54611,1.54639,11442500003.0
2005-11-25 20:30:00,1.5463,1.54675,1.54575,1.54605,11206300002.0
2005-11-25 20:45:00,1.5461,1.5467,1.54592,1.5467,12935900023.0
2005-11-25 21:00:00,1.5467,1.5467,1.54638,1.54658,10935199992.0
2005-11-25 21:15:00,1.54664,1.54684,1.54612,1.54622,15185100038.0
2005-11-25 21:30:00,1.54632,1.54663,1.54607,1.5465,11458400030.0
2005-11-25 21:45:00,1.54636,1.54664,1.54628,1.5465,11550500017.0
2005-11-25 22:00:00,1.5464,1.54662,1.54588,1.54608,6712700010.0
2005-11-25 22:15:00,1.5459,1.54632,1.5457,1.54598,6232800009.0
2005-11-25 22:30:00,1.54605,1.54615,1.54559,1.54588,8779300060.0
2005-11-25 22:45:00,1.54587,1.54625,1.54568,1.54568,5055300021.0
2005-11-25 23:00:00,1.54574,1.54632,1.54566,1.54584,3065700011.0
2005-11-25 23:15:00,1.54584,1.54611,1.54566,1.54603,3369500004.0
2005-11-25 23:30:00,1.54597,1.54608,1.54571,1.54605,3051100004.0
2005-11-25 23:45:00,1.54587,1.54607,1.54517,1.54528,2669700003.0
2005-11-28 00:00:00,1.54588,1.5461,1.54348,1.5454,3149500008.0
2005-11-28 00:15:00,1.5454,1.54608,1.54396,1.54596,3220600022.0
2005-11-28 00:30:00,1.54598,1.54605,1.54544,1.54556,2891299987.0
2005-11-28 00:45:00,1.54548,1.54576,1.54513,1.54528,3843700012.0
2005-11-28 01:00:00,1.54531,1.54545,1.54434,1.54491,3854300012.0
2005-11-28 01:15:00,1.545,1.54514,1.54411,1.54441,3195400011.0
2005-11-28 01:30:00,1.54456,1.54486,1.54441,1.54475,3543000016.0
2005-11-28 01:45:00,1.54475,1.54497,1.5445,1.54465,3667300021.0
2005-11-28 02:00:00,1.54481,1.54495,1.54433,1.54465,3194600003.0
2005-11-28 02:15:00,1.54451,1.5451,1.5444,1.54505,3129099988.0
2005-11-28 02:30:00,1.54469,1.5452,1.54469,1.54515,3318299997.0
2005-11-28 02:45:00,1.54502,1.5457,1.54484,1.54542,2945600000.0
2005-11-28 03:00:00,1.5455,1.54572,1.54516,1.54537,2442100000.0
2005-11-28 03:15:00,1.54526,1.54583,1.54513,1.54551,4133699985.0
2005-11-28 03:30:00,1.54552,1.54578,1.545,1.54558,3575199996.0
2005-11-28 03:45:00,1.54555,1.5458,1.54533,1.54548,3051300005.0
2005-11-28 04:00:00,1.54561,1.5459,1.54526,1.5457,3427500014.0
2005-11-28 04:15:00,1.5458,1.54588,1.54535,1.54575,3474900027.0
2005-11-28 04:30:00,1.54573,1.54588,1.54525,1.5456,2531400005.0
2005-11-28 04:45:00,1.54558,1.54578,1.54542,1.5456,2910700005.0
2005-11-28 05:00:00,1.5457,1.54575,1.54542,1.5455,3545000024.0
2005-11-28 05:15:00,1.54557,1.54615,1.5453,1.54587,2467400022.0
2005-11-28 05:30:00,1.54582,1.54615,1.54549,1.54565,2905300008.0
2005-11-28 05:45:00,1.54562,1.54575,1.54536,1.54569,4430300003.0
2005-11-28 06:00:00,1.54567,1.54595,1.54545,1.5458,4084300014.0
2005-11-28 06:15:00,1.54583,1.54597,1.54561,1.54595,3865400020.0
2005-11-28 06:30:00,1.54574,1.54597,1.54561,1.54573,2915599991.0
2005-11-28 06:45:00,1.54587,1.54593,1.54536,1.54545,3898099997.0
2005-11-28 07:00:00,1.54537,1.54569,1.54529,1.54551,3209000011.0
2005-11-28 07:15:00,1.54543,1.54588,1.54537,1.54584,3643399999.0
2005-11-28 07:30:00,1.54563,1.54587,1.54539,1.54565,3177000002.0
2005-11-28 07:45:00,1.54579,1.54611,1.54572,1.54593,2518799986.0
2005-11-28 08:00:00,1.5457,1.54608,1.54555,1.54577,3515200003.0
2005-11-28 08:15:00,1.54593,1.54605,1.54567,1.54591,2755100018.0
2005-11-28 08:30:00,1.5459,1.54597,1.54545,1.54561,2530700014.0
2005-11-28 08:45:00,1.54555,1.54571,1.54514,1.54566,3361300007.0
2005-11-28 09:00:00,1.54556,1.54618,1.54497,1.54592,3689300019.0
2005-11-28 09:15:00,1.54603,1.54612,1.5451,1.54524,3728600003.0
2005-11-28 09:30:00,1.54529,1.54605,1.54529,1.54588,3539800018.0
2005-11-28 09:45:00,1.54592,1.5463,1.54549,1.54597,4509200015.0
2005-11-28 10:00:00,1.54605,1.54656,1.54572,1.5463,4749300018.0
2005-11-28 10:15:00,1.54625,1.54661,1.54608,1.54651,3837899999.0
2005-11-28 10:30:00,1.54648,1.54669,1.54584,1.54627,4358700021.0
2005-11-28 10:45:00,1.54635,1.54654,1.54606,1.54645,3942900006.0
2005-11-28 11:00:00,1.54655,1.54655,1.54578,1.54631,3651999999.0
2005-11-28 11:15:00,1.54625,1.54645,1.54584,1.54638,4472400025.0
2005-11-28 11:30:00,1.54629,1.54659,1.54577,1.54593,5013900023.0
2005-11-28 11:45:00,1.54594,1.54594,1.54542,1.54578,4661600015.0
2005-11-28 12:00:00,1.54577,1.54628,1.5456,1.546,4181300009.0
2005-11-28 12:15:00,1.54616,1.54623,1.54558,1.54596,4119300012.0
2005-11-28 12:30:00,1.54596,1.5465,1.54581,1.54629,2895400004.0
2005-11-28 12:45:00,1.54643,1.5469,1.54613,1.54675,3828800004.0
2005-11-28 13:00:00,1.54676,1.54718,1.54645,1.54679,3292900007.0
2005-11-28 13:15:00,1.54686,1.54695,1.54644,1.54685,4269900012.0
2005-11-28 13:30:00,1.54674,1.54774,1.54666,1.54754,3989000006.0
2005-11-28 13:45:00,1.54744,1.54763,1.54646,1.54675,4323400005.0
2005-11-28 14:00:00,1.54663,1.54691,1.54634,1.54666,4559500019.0
2005-11-28 14:15:00,1.54666,1.54704,1.54659,1.54687,4174800008.0
2005-11-28 14:30:00,1.54682,1.54721,1.5466,1.54687,4502499995.0
2005-11-28 14:45:00,1.54719,1.54723,1.54668,1.54685,3592600013.0
2005-11-28 15:00:00,1.54689,1.54705,1.54654,1.54668,4013100006.0
2005-11-28 15:15:00,1.54676,1.54727,1.54662,1.54716,3601300026.0
2005-11-28 15:30:00,1.54715,1.54759,1.54693,1.54742,2973000001.0
2005-11-28 15:45:00,1.54734,1.54753,1.54701,1.54722,3814500008.0
2005-11-28 16:00:00,1.5472,1.54735,1.54695,1.54735,4149300017.0
2005-11-28 16:15:00,1.54715,1.5477,1.54695,1.54749,4072700014.0
2005-11-28 16:30:00,1.54731,1.54761,1.54711,1.54732,3656399997.0
2005-11-28 16:45:00,1.54727,1.54738,1.54673,1.54733,3953000019.0
2005-11-28 17:00:00,1.54718,1.54816,1.54709,1.54785,4206400017.0
2005-11-28 17:15:00,1.54782,1.54796,1.54728,1.54745,4100900007.0
2005-11-28 17:30:00,1.54735,1.54749,1.54659,1.54685,3715500022.0
2005-11-28 17:45:00,1.54675,1.54691,1.54629,1.54667,4561300011.0
2005-11-28 18:00:00,1.5468,1.5476,1.54637,1.54668,19000699986.0
2005-11-28 18:15:00,1.54682,1.5476,1.54671,1.54747,16210000015.0
2005-11-28 18:30:00,1.54724,1.54777,1.54704,1.54725,17310999997.0
2005-11-28 18:45:00,1.54714,1.5478,1.54712,1.54739,13506500049.0
2005-11-28 19:00:00,1.54738,1.54763,1.54729,1.54755,12639100009.0
2005-11-28 19:15:00,1.5475,1.54758,1.54689,1.54697,12745800040.0
2005-11-28 19:30:00,1.5469,1.54746,1.5467,1.5472,12473900021.0
2005-11-28 19:45:00,1.54717,1.54733,1.54649,1.54662,11064300015.0
2005-11-28 20:00:00,1.54673,1.54735,1.54659,1.54691,8649100014.0
2005-11-28 20:15:00,1.547,1.54733,1.5461,1.54665,14096600016.0
2005-11-28 20:30:00,1.5463,1.54685,1.54609,1.54624,12233900037.0
2005-11-28 20:45:00,1.54625,1.54703,1.5461,1.5469,15492300037.0
2005-11-28 21:00:00,1.5469,1.54723,1.54611,1.54647,13298700047.0
2005-11-28 21:15:00,1.54649,1.5467,1.5458,1.54595,13768600025.0
2005-11-28 21:30:00,1.54607,1.54638,1.54584,1.54616,10721800027.0
2005-11-28 21:45:00,1.54612,1.54691,1.54599,1.54673,11570100041.0
2005-11-28 22:00:00,1.54673,1.54693,1.54649,1.54662,6414200005.0
2005-11-28 22:15:00,1.54663,1.54677,1.54614,1.54647,6341200015.0
2005-11-28 22:30:00,1.54653,1.54682,1.54623,1.5467,8145300010.0
2005-11-28 22:45:00,1.54658,1.54685,1.54628,1.54628,5019700019.0
2005-11-28 23:00:00,1.54617,1.54672,1.54611,1.54637,2766999999.0
2005-11-28 23:15:00,1.54635,1.54652,1.54588,1.54643,3118000016.0
2005-11-28 23:30:00,1.54645,1.54655,1.54604,1.54628,3389300022.0
2005-11-28 23:45:00,1.54622,1.54641,1.54599,1.54625,2428599996.0
2005-11-29 00:00:00,1.5462,1.54685,1.54587,1.54645,5293100009.0
2005-11-29 00:15:00,1.54638,1.54693,1.5459,1.54635,5106599998.0
2005-11-29 00:30:00,1.54659,1.54672,1.54623,1.5466,2700700010.0
2005-11-29 00:45:00,1.54654,1.54673,1.54622,1.54659,3860900021.0
2005-11-29 01:00:00,1.54655,1.54703,1.54631,1.54695,3722800006.0
2005-11-29 01:15:00,1.54688,1.54711,1.54654,1.54672,2687500006.0
2005-11-29 01:30:00,1.5469,1.54719,1.54613,1.54697,3927500003.0
2005-11-29 01:45:00,1.547,1.5472,1.54673,1.5471,3024000003.0
2005-11-29 02:00:00,1.54708,1.54717,1.54657,1.54705,4357900003.0
2005-11-29 02:15:00,1.54694,1.54731,1.5467,1.54693,3523499991.0
2005-11-29 02:30:00,1.54685,1.54717,1.5463,1.54633,3442799998.0
2005-11-29 02:45:00,1.54638,1.54675,1.54629,1.54652,3118499991.0
2005-11-29 03:00:00,1.54637,1.5466,1.54607,1.54638,3808000001.0
2005-11-29 03:15:00,1.54624,1.54686,1.54613,1.54651,3025900009.0
2005-11-29 03:30:00,1.54667,1.54714,1.54631,1.54692,4393699995.0
2005-11-29 03:45:00,1.54683,1.54722,1.54656,1.54715,3511299997.0
2005-11-29 04:00:00,1.54723,1.54729,1.54666,1.547,3134100004.0
2005-11-29 04:15:00,1.547,1.54724,1.54678,1.54721,3137000013.0
2005-11-29 04:30:00,1.54726,1.54749,1.54711,1.54719,3225600005.0
2005-11-29 04:45:00,1.54735,1.54747,1.54707,1.54747,3233900021.0
2005-11-29 05:00:00,1.54742,1.54806,1.5473,1.54782,3412100016.0
2005-11-29 05:15:00,1.54788,1.5481,1.54748,1.54758,4015800019.0
2005-11-29 05:30:00,1.5476,1.54778,1.54738,1.54753,2679500003.0
2005-11-29 05:45:00,1.5477,1.54778,1.54738,1.5476,4115199997.0
2005-11-29 06:00:00,1.5476,1.5479,1.54733,1.54773,4360300003.0
2005-11-29 06:15:00,1.5477,1.54783,1.5474,1.5477,4217400018.0
2005-11-29 06:30:00,1.54773,1.54783,1.54747,1.54755,2649399991.0
2005-11-29 06:45:00,1.54765,1.54778,1.54739,1.54772,3982800004.0
2005-11-29 07:00:00,1.54768,1.54791,1.54749,1.54777,2642500008.0
2005-11-29 07:15:00,1.5478,1.54791,1.54755,1.54779,3751400000.0
2005-11-29 07:30:00,1.54772,1.54801,1.54721,1.54755,3391600004.0
2005-11-29 07:45:00,1.54762,1.54784,1.54731,1.54779,2802699986.0
2005-11-29 08:00:00,1.5476,1.54807,1.54739,1.54739,4171500005.0
2005-11-29 08:15:00,1.54762,1.54771,1.54729,1.54745,2916300003.0
2005-11-29 08:30:00,1.54752,1.54771,1.54734,1.54745,3720500015.0
2005-11-29 08:45:00,1.5476,1.5477,1.54719,1.54761,3339300000.0
2005-11-29 09:00:00,1.54758,1.54791,1.54736,1.54758,4065500001.0
2005-11-29 09:15:00,1.54762,1.54803,1.54738,1.54781,3577300007.0
2005-11-29 09:30:00,1.54792,1.54803,1.54752,1.54756,3402400000.0
2005-11-29 09:45:00,1.54765,1.54799,1.54754,1.54774,3712900012.0
2005-11-29 10:00:00,1.5478,1.54787,1.54709,1.54727,4138299999.0
2005-11-29 10:15:00,1.54732,1.54753,1.54703,1.54721,4015399986.0
2005-11-29 10:30:00,1.54713,1.54728,1.54672,1.54708,4710100008.0
2005-11-29 10:45:00,1.54721,1.54751,1.54686,1.54725,4239700011.0
2005-11-29 11:00:00,1.54723,1.54742,1.54692,1.54725,3706599995.0
2005-11-29 11:15:00,1.54716,1.54746,1.54672,1.54698,4475999996.0
2005-11-29 11:30:00,1.54705,1.54723,1.54682,1.54696,4880900010.0
2005-11-29 11:45:00,1.547,1.54761,1.54686,1.54751,4596200016.0
2005-11-29 12:00:00,1.54761,1.54782,1.54727,1.54764,4122899996.0
2005-11-29 12:15:00,1.54768,1.54784,1.54713,1.54725,4105100015.0
2005-11-29 12:30:00,1.54726,1.54735,1.54669,1.54705,4307800009.0
2005-11-29 12:45:00,1.54686,1.54717,1.54662,1.54696,4140600000.0
2005-11-29 13:00:00,1.54709,1.54738,1.5469,1.54717,3406300005.0
2005-11-29 13:15:00,1.54715,1.54754,1.54699,1.54723,3541900014.0
2005-11-29 13:30:00,1.54722,1.54753,1.54703,1.54748,3750400015.0
2005-11-29 13:45:00,1.54747,1.54768,1.54725,1.54764,3896500004.0
2005-11-29 14:00:00,1.54755,1.54773,1.54726,1.54744,3961899989.0
2005-11-29 14:15:00,1.54763,1.54763,1.54709,1.54727,4627000007.0
2005-11-29 14:30:00,1.54725,1.54759,1.54699,1.5473,4792700007.0
2005-11-29 14:45:00,1.54729,1.54747,1.54702,1.54712,3175499990.0
2005-11-29 15:00:00,1.54727,1.54741,1.54679,1.54731,4221600009.0
2005-11-29 15:15:00,1.54726,1.54785,1.54722,1.54749,4846800017.0
2005-11-29 15:30:00,1.54754,1.54804,1.54736,1.54777,3686900013.0
2005-11-29 15:45:00,1.54765,1.54815,1.54729,1.54739,3968400007.0
2005-11-29 16:00:00,1.54753,1.54842,1.54722,1.54842,5347500013.0
2005-11-29 16:15:00,1.54821,1.54864,1.54798,1.54836,3897700005.0
2005-11-29 16:30:00,1.5482,1.5485,1.54799,1.54832,3973000003.0
2005-11-29 16:45:00,1.5484,1.54865,1.54801,1.54856,4390700012.0
2005-11-29 17:00:00,1.54858,1.54862,1.54801,1.54813,4322399998.0
2005-11-29 17:15:00,1.54811,1.54833,1.54775,1.548,3522400019.0
2005-11-29 17:30:00,1.54794,1.54822,1.54748,1.54813,3956500017.0
2005-11-29 17:45:00,1.54804,1.54823,1.54755,1.54773,3748399992.0
2005-11-29 18:00:00,1.54788,1.54857,1.5473,1.5474,22302800190.0
2005-11-29 18:15:00,1.54793,1.54813,1.5473,1.54752,18878600019.0
2005-11-29 18:30:00,1.54756,1.54799,1.5473,1.54763,19687800047.0
2005-11-29 18:45:00,1.54754,1.54799,1.54717,1.5475,14826600058.0
2005-11-29 19:00:00,1.5474,1.54757,1.54696,1.54723,12500100038.0
2005-11-29 19:15:00,1.54721,1.54735,1.54699,1.54723,11892000001.0
2005-11-29 19:30:00,1.54735,1.54738,1.54701,1.5473,11350200045.0
2005-11-29 19:45:00,1.54718,1.54746,1.54689,1.54708,11181400046.0
2005-11-29 20:00:00,1.54709,1.54734,1.54686,1.54705,8625100044.0
2005-11-29 20:15:00,1.5471,1.54761,1.54705,1.54745,13552100000.0
2005-11-29 20:30:00,1.5474,1.54751,1.54702,1.54709,12877800028.0
2005-11-29 20:45:00,1.54727,1.54752,1.5469,1.5472,17179800017.0
2005-11-29 21:00:00,1.5473,1.54771,1.5469,1.54764,12572300006.0
2005-11-29 21:15:00,1.54762,1.54762,1.5466,1.547,12916600030.0
2005-11-29 21:30:00,1.54684,1.54713,1.5467,1.54685,10841400045.0
2005-11-29 21:45:00,1.54697,1.54707,1.54671,1.54706,12135800014.0
2005-11-29 22:00:00,1.54708,1.54725,1.54673,1.5472,7338900009.0
2005-11-29 22:15:00,1.54714,1.54726,1.54678,1.5471,6539700001.0
2005-11-29 22:30:00,1.5469,1.54718,1.54671,1.54712,8248200019.0
2005-11-29 22:45:00,1.5471,1.54725,1.5467,1.547,4695199995.0
2005-11-29 23:00:00,1.54661,1.54725,1.54661,1.54717,2969700025.0
2005-11-29 23:15:00,1.54717,1.54735,1.54692,1.54721,2991500013.0
2005-11-29 23:30:00,1.54718,1.54731,1.54681,1.54707,2996600010.0
2005-11-29 23:45:00,1.54698,1.54724,1.54681,1.54715,2465699999.0
2005-11-30 00:00:00,1.54715,1.54757,1.54613,1.54617,4436699999.0
2005-11-30 00:15:00,1.5464,1.54734,1.54629,1.547,3735500002.0
2005-11-30 00:30:00,1.54703,1.54721,1.54669,1.547,2715800004.0
2005-11-30 00:45:00,1.547,1.54712,1.54635,1.54662,3777900004.0
2005-11-30 01:00:00,1.54657,1.54695,1.5465,1.54679,3719399993.0
2005-11-30 01:15:00,1.54678,1.54731,1.54639,1.54725,2860900005.0
2005-11-30 01:30:00,1.54731,1.54738,1.54688,1.5471,2892499995.0
2005-11-30 01:45:00,1.5471,1.54722,1.54681,1.54715,3072000003.0
2005-11-30 02:00:00,1.54715,1.54731,1.5469,1.54725,3846000010.0
2005-11-30 02:15:00,1.54717,1.54747,1.54712,1.54735,4408800018.0
2005-11-30 02:30:00,1.5472,1.54741,1.54702,1.54735,2761699993.0
2005-11-30 02:45:00,1.54712,1.54754,1.54679,1.54713,4112400005.0
2005-11-30 03:00:00,1.54707,1.54727,1.54666,1.54715,2755199990.0
2005-11-30 03:15:00,1.5471,1.54754,1.54701,1.54745,2682599998.0
2005-11-30 03:30:00,1.54737,1.54768,1.54721,1.54745,2898500005.0
2005-11-30 03:45:00,1.54745,1.54758,1.54724,1.54742,2716500004.0
2005-11-30 04:00:00,1.54745,1.54758,1.54707,1.5474,3154700000.0
2005-11-30 04:15:00,1.54745,1.54748,1.54714,1.54717,3009100003.0
2005-11-30 04:30:00,1.54722,1.54763,1.54694,1.54755,3437799994.0
2005-11-30 04:45:00,1.54745,1.54765,1.54721,1.54739,3170900005.0
2005-11-30 05:00:00,1.54742,1.54784,1.54728,1.5477,3338800008.0
2005-11-30 05:15:00,1.54754,1.54787,1.54744,1.54785,3280099999.0
2005-11-30 05:30:00,1.5477,1.54795,1.54751,1.54775,2941400025.0
2005-11-30 05:45:00,1.5478,1.54826,1.54764,1.548,5048400022.0
2005-11-30 06:00:00,1.54793,1.54823,1.54775,1.548,4244700011.0
2005-11-30 06:15:00,1.54812,1.54815,1.54748,1.54767,3661399992.0
2005-11-30 06:30:00,1.54767,1.54781,1.54729,1.54767,2784700008.0
2005-11-30 06:45:00,1.54765,1.54785,1.54752,1.54765,3850099994.0
2005-11-30 07:00:00,1.54768,1.54778,1.5474,1.54767,2844299996.0
2005-11-30 07:15:00,1.5477,1.54778,1.54732,1.54754,3555600007.0
2005-11-30 07:30:00,1.5476,1.54768,1.54726,1.54747,3237800012.0
2005-11-30 07:45:00,1.54754,1.54792,1.5474,1.54777,2600099999.0
2005-11-30 08:00:00,1.54771,1.54778,1.54669,1.54706,3311100015.0
2005-11-30 08:15:00,1.54727,1.54755,1.547,1.54722,3009200001.0
2005-11-30 08:30:00,1.54713,1.54745,1.54707,1.54727,2904800004.0
2005-11-30 08:45:00,1.5473,1.5478,1.54715,1.54728,3463599995.0
2005-11-30 09:00:00,1.54731,1.54761,1.54715,1.5475,3241200013.0
2005-11-30 09:15:00,1.5474,1.54769,1.54706,1.54728,2796600005.0
2005-11-30 09:30:00,1.54735,1.54826,1.54724,1.54802,3280800003.0
2005-11-30 09:45:00,1.54814,1.54823,1.54763,1.54792,3353500000.0
2005-11-30 10:00:00,1.54791,1.54819,1.54736,1.54815,4340500002.0
2005-11-30 10:15:00,1.54818,1.54905,1.54796,1.54864,3788100001.0
2005-11-30 10:30:00,1.54883,1.54899,1.54797,1.54843,5206999999.0
2005-11-30 10:45:00,1.54843,1.54851,1.54794,1.54815,4257000015.0
2005-11-30 11:00:00,1.5482,1.54833,1.54783,1.548,3774500005.0
2005-11-30 11:15:00,1.54798,1.54821,1.54775,1.54806,4320800006.0
2005-11-30 11:30:00,1.54795,1.54851,1.54787,1.54819,5230499992.0
2005-11-30 11:45:00,1.54818,1.54842,1.54758,1.54812,4523700005.0
2005-11-30 12:00:00,1.54822,1.54844,1.54804,1.5482,3667899999.0
2005-11-30 12:15:00,1.54838,1.54845,1.54805,1.54829,4398400007.0
2005-11-30 12:30:00,1.54828,1.54912,1.54809,1.549,3480000013.0
2005-11-30 12:45:00,1.54906,1.54906,1.5485,1.54864,4214600003.0
2005-11-30 13:00:00,1.54868,1.54873,1.54812,1.54829,3334500007.0
2005-11-30 13:15:00,1.54829,1.54877,1.54812,1.54868,4313399997.0
2005-11-30 13:30:00,1.5486,1.5488,1.54838,1.54868,3733000007.0
2005-11-30 13:45:00,1.54855,1.54872,1.548,1.54831,4071900014.0
2005-11-30 14:00:00,1.54835,1.54856,1.54788,1.54842,3723600008.0
2005-11-30 14:15:00,1.5484,1.5486,1.54801,1.54827,4472300007.0
2005-11-30 14:30:00,1.54832,1.54873,1.54797,1.54863,4315600019.0
2005-11-30 14:45:00,1.54872,1.54882,1.54817,1.54833,3417299991.0
2005-11-30 15:00:00,1.54832,1.54845,1.54776,1.54821,3232999996.0
2005-11-30 15:15:00,1.54819,1.54871,1.54811,1.5484,3818500009.0
2005-11-30 15:30:00,1.54853,1.54901,1.54819,1.54889,3820600001.0
2005-11-30 15:45:00,1.54888,1.54913,1.54843,1.54908,3902700005.0
2005-11-30 16:00:00,1.5491,1.54924,1.54855,1.54885,4629100020.0
2005-11-30 16:15:00,1.54874,1.54898,1.54829,1.54849,3972699992.0
2005-11-30 16:30:00,1.5484,1.54869,1.54806,1.54842,3623099998.0
2005-11-30 16:45:00,1.54839,1.54873,1.54821,1.54856,4105400025.0
2005-11-30 17:00:00,1.54858,1.549,1.54835,1.54856,4117000013.0
2005-11-30 17:15:00,1.54862,1.54908,1.54843,1.54884,3957200017.0
2005-11-30 17:30:00,1.54867,1.54957,1.54834,1.54856,3887300008.0
2005-11-30 17:45:00,1.54847,1.54963,1.54847,1.54945,3539400002.0
2005-11-30 18:00:00,1.54962,1.5501,1.54857,1.5496,20447599981.0
2005-11-30 18:15:00,1.5491,1.5499,1.54881,1.5493,21457400045.0
2005-11-30 18:30:00,1.54927,1.5501,1.54915,1.54948,20083000058.0
2005-11-30 18:45:00,1.54956,1.55009,1.54956,1.5499,14333200057.0
2005-11-30 19:00:00,1.55,1.55013,1.54935,1.54936,13226800028.0
2005-11-30 19:15:00,1.54937,1.54975,1.54915,1.54938,12762400031.0
2005-11-30 19:30:00,1.54945,1.54983,1.54919,1.5496,10707900017.0
2005-11-30 19:45:00,1.54948,1.54972,1.5492,1.54957,10957100006.0
2005-11-30 20:00:00,1.54955,1.55013,1.54936,1.55006,9686600017.0
2005-11-30 20:15:00,1.5501,1.5505,1.54955,1.54976,13462800035.0
2005-11-30 20:30:00,1.5503,1.5505,1.54973,1.55013,11340500010.0
2005-11-30 20:45:00,1.55,1.5505,1.54981,1.5503,19012700059.0
2005-11-30 21:00:00,1.5505,1.5505,1.54976,1.55042,13667200029.0
2005-11-30 21:15:00,1.55045,1.55052,1.54983,1.55014,10876600018.0
2005-11-30 21:30:00,1.55013,1.55042,1.54986,1.55019,10536100029.0
2005-11-30 21:45:00,1.55016,1.55053,1.54996,1.55013,11887000030.0
2005-11-30 22:00:00,1.55017,1.55042,1.54993,1.55023,6942400009.0
2005-11-30 22:15:00,1.55003,1.55037,1.54984,1.55017,6955799996.0
2005-11-30 22:30:00,1.55015,1.55033,1.54942,1.54959,7798600017.0
2005-11-30 22:45:00,1.54956,1.55034,1.54945,1.54973,5024400017.0
2005-11-30 23:00:00,1.54985,1.55016,1.54958,1.54985,4001299982.0
2005-11-30 23:15:00,1.54997,1.55017,1.54972,1.54998,3021799986.0
2005-11-30 23:30:00,1.55012,1.55019,1.54975,1.55015,3367700013.0
2005-11-30 23:45:00,1.55008,1.55023,1.54967,1.54995,2790000007.0
2005-12-01 00:00:00,1.5499,1.55059,1.54953,1.55002,4169700018.0
2005-12-01 00:15:00,1.55028,1.5507,1.54978,1.55046,4799300011.0
2005-12-01 00:30:00,1.55,1.55037,1.54991,1.5502,2365000000.0
2005-12-01 00:45:00,1.5502,1.55044,1.55,1.5502,3578000007.0
2005-12-01 01:00:00,1.5503,1.55038,1.55003,1.5503,3616100018.0
2005-12-01 01:15:00,1.55028,1.55038,1.54985,1.54991,2694100014.0
2005-12-01 01:30:00,1.5501,1.55043,1.54993,1.55036,3468800017.0
2005-12-01 01:45:00,1.55036,1.55047,1.55006,1.55034,3770599986.0
2005-12-01 02:00:00,1.55049,1.55071,1.55005,1.55038,3552699999.0
2005-12-01 02:15:00,1.5504,1.55058,1.55006,1.55027,2892800008.0
2005-12-01 02:30:00,1.54994,1.55026,1.54971,1.54995,2647600011.0
2005-12-01 02:45:00,1.5499,1.55004,1.54966,1.55,2931600000.0
2005-12-01 03:00:00,1.5499,1.5501,1.54969,1.55,2447200007.0
2005-12-01 03:15:00,1.54995,1.55026,1.54975,1.5499,2465100008.0
2005-12-01 03:30:00,1.54988,1.54998,1.54956,1.54981,2820099997.0
2005-12-01 03:45:00,1.54986,1.54995,1.54952,1.54972,3285499995.0
2005-12-01 04:00:00,1.54979,1.54988,1.54919,1.54942,3768900002.0
2005-12-01 04:15:00,1.54955,1.5497,1.54932,1.54955,3516199993.0
2005-12-01 04:30:00,1.54953,1.54965,1.54928,1.54965,3460000001.0
2005-12-01 04:45:00,1.54957,1.54976,1.54934,1.5497,2993999997.0
2005-12-01 05:00:00,1.54964,1.54989,1.54937,1.54962,3003700018.0
2005-12-01 05:15:00,1.54968,1.55015,1.54936,1.55015,2518500011.0
2005-12-01 05:30:00,1.5501,1.55017,1.54981,1.54993,2819099998.0
2005-12-01 05:45:00,1.55001,1.55015,1.54951,1.5497,4079000008.0
2005-12-01 06:00:00,1.5498,1.55026,1.54931,1.54952,3572400029.0
2005-12-01 06:15:00,1.54961,1.54986,1.54931,1.54976,4267200013.0
2005-12-01 06:30:00,1.54964,1.54983,1.54936,1.54948,2935100008.0
2005-12-01 06:45:00,1.54957,1.54971,1.54927,1.54955,3849600001.0
2005-12-01 07:00:00,1.54942,1.54995,1.54918,1.54987,3403000006.0
2005-12-01 07:15:00,1.5498,1.55005,1.54969,1.54992,3585200011.0
2005-12-01 07:30:00,1.54997,1.55019,1.54969,1.55002,2832800000.0
2005-12-01 07:45:00,1.55015,1.55018,1.54972,1.55,3557800015.0
2005-12-01 08:00:00,1.54986,1.55034,1.54979,1.55012,3625499997.0
2005-12-01 08:15:00,1.55021,1.55045,1.54988,1.55031,2923200011.0
2005-12-01 08:30:00,1.55023,1.55029,1.5499,1.55014,3215200017.0
2005-12-01 08:45:00,1.54988,1.54988,1.54782,1.548,3404599997.0
2005-12-01 09:00:00,1.54794,1.54827,1.54777,1.54784,3520200008.0
2005-12-01 09:15:00,1.5479,1.54833,1.54766,1.54812,3710100015.0
2005-12-01 09:30:00,1.5481,1.54834,1.54788,1.54823,3635700008.0
2005-12-01 09:45:00,1.54818,1.54859,1.54812,1.54828,3287300002.0
2005-12-01 10:00:00,1.54835,1.54851,1.54735,1.54743,3794800022.0
2005-12-01 10:15:00,1.5475,1.5476,1.54654,1.54661,3556300010.0
2005-12-01 10:30:00,1.54645,1.54682,1.54611,1.54637,4500200022.0
2005-12-01 10:45:00,1.54658,1.54664,1.54605,1.5463,3845699999.0
2005-12-01 11:00:00,1.54642,1.54662,1.54597,1.54636,3404099999.0
2005-12-01 11:15:00,1.54643,1.54685,1.54626,1.54673,4047599997.0
2005-12-01 11:30:00,1.54695,1.54736,1.54682,1.5471,4850600016.0
2005-12-01 11:45:00,1.5472,1.54745,1.54677,1.54711,4721100027.0
2005-12-01 12:00:00,1.54725,1.54763,1.54694,1.54739,3913200003.0
2005-12-01 12:15:00,1.54751,1.54792,1.54728,1.54777,3994700012.0
2005-12-01 12:30:00,1.54779,1.54832,1.54767,1.54815,3555999996.0
2005-12-01 12:45:00,1.54795,1.5482,1.54753,1.54783,4016900013.0
2005-12-01 13:00:00,1.54788,1.548,1.54755,1.54778,3141099999.0
2005-12-01 13:15:00,1.54798,1.54804,1.54756,1.54793,4029599993.0
2005-12-01 13:30:00,1.54788,1.54793,1.54749,1.5478,3783200018.0
2005-12-01 13:45:00,1.54765,1.54785,1.54726,1.54755,4039900009.0
2005-12-01 14:00:00,1.54753,1.54782,1.54712,1.54777,4432300003.0
2005-12-01 14:15:00,1.54765,1.54777,1.54702,1.54738,4098300013.0
2005-12-01 14:30:00,1.5474,1.54762,1.54705,1.54733,4023900007.0
2005-12-01 14:45:00,1.5472,1.54753,1.54642,1.54658,3780000008.0
2005-12-01 15:00:00,1.54659,1.5469,1.54628,1.54642,3795000003.0
2005-12-01 15:15:00,1.54653,1.54721,1.54625,1.54694,4018999995.0
2005-12-01 15:30:00,1.54701,1.54718,1.54667,1.54712,3862699993.0
2005-12-01 15:45:00,1.54705,1.54735,1.54582,1.54606,4631400017.0
2005-12-01 16:00:00,1.54613,1.54669,1.54583,1.54647,4500900026.0
2005-12-01 16:15:00,1.54637,1.54683,1.54603,1.54675,4284000009.0
2005-12-01 16:30:00,1.54646,1.54727,1.54626,1.54659,4250500012.0
2005-12-01 16:45:00,1.54657,1.54686,1.5461,1.54672,4354500006.0
2005-12-01 17:00:00,1.54669,1.54694,1.5462,1.54638,4136899994.0
2005-12-01 17:15:00,1.54623,1.54682,1.54603,1.54677,3843600033.0
2005-12-01 17:30:00,1.54656,1.54734,1.54656,1.54707,4174900005.0
2005-12-01 17:45:00,1.5471,1.54754,1.54689,1.547,3641900006.0
2005-12-01 18:00:00,1.54694,1.54711,1.5454,1.5455,23347899942.0
2005-12-01 18:15:00,1.54647,1.54657,1.5457,1.54617,19543500063.0
2005-12-01 18:30:00,1.54614,1.54615,1.54516,1.5452,20672600060.0
2005-12-01 18:45:00,1.54534,1.54591,1.54509,1.54535,14256200014.0
2005-12-01 19:00:00,1.5454,1.54558,1.54509,1.54528,13924700039.0
2005-12-01 19:15:00,1.54532,1.54602,1.54527,1.54564,12644500010.0
2005-12-01 19:30:00,1.5455,1.54602,1.5454,1.54582,13667400002.0
2005-12-01 19:45:00,1.54589,1.54589,1.54489,1.54526,11525599978.0
2005-12-01 20:00:00,1.54536,1.54589,1.54513,1.54572,8354000030.0
2005-12-01 20:15:00,1.5456,1.54577,1.54486,1.54486,10333399997.0
2005-12-01 20:30:00,1.5451,1.5461,1.54486,1.54565,13117400035.0
2005-12-01 20:45:00,1.54546,1.5467,1.5452,1.5467,14846300051.0
2005-12-01 21:00:00,1.5465,1.5467,1.54538,1.54581,11464100047.0
2005-12-01 21:15:00,1.54585,1.54603,1.54549,1.5458,11390200030.0
2005-12-01 21:30:00,1.54564,1.54612,1.54546,1.54598,9074900017.0
2005-12-01 21:45:00,1.54596,1.54652,1.54563,1.54648,10631800050.0
2005-12-01 22:00:00,1.54636,1.54655,1.54593,1.54619,6632900002.0
2005-12-01 22:15:00,1.54623,1.54645,1.54595,1.54625,6669000009.0
2005-12-01 22:30:00,1.54626,1.54651,1.54566,1.54637,7394400029.0
2005-12-01 22:45:00,1.54624,1.54643,1.54568,1.546,5175800007.0
2005-12-01 23:00:00,1.54595,1.54625,1.5456,1.54575,3125299995.0
2005-12-01 23:15:00,1.54588,1.54603,1.54562,1.54582,3173900008.0
2005-12-01 23:30:00,1.54595,1.54634,1.54562,1.54615,3113599997.0
2005-12-01 23:45:00,1.54598,1.54628,1.54571,1.54608,2598100012.0
2005-12-02 00:00:00,1.54615,1.54658,1.54528,1.546,4628599999.0
2005-12-02 00:15:00,1.546,1.54676,1.54571,1.54596,5447400019.0
2005-12-02 00:30:00,1.54623,1.54677,1.54598,1.5463,3113100004.0
2005-12-02 00:45:00,1.5463,1.54648,1.546,1.54639,3773400031.0
2005-12-02 01:00:00,1.5463,1.54643,1.546,1.5463,3735700014.0
2005-12-02 01:15:00,1.54635,1.54638,1.54582,1.54612,2552800005.0
2005-12-02 01:30:00,1.5462,1.54653,1.54601,1.54635,2655099996.0
2005-12-02 01:45:00,1.5462,1.54628,1.54592,1.54617,2644700003.0
2005-12-02 02:00:00,1.54627,1.54652,1.54592,1.54645,3429699991.0
2005-12-02 02:15:00,1.54636,1.54649,1.54586,1.54615,3493900008.0
2005-12-02 02:30:00,1.546,1.54625,1.54579,1.54609,3573600017.0
2005-12-02 02:45:00,1.54602,1.54615,1.54565,1.54591,2759700009.0
2005-12-02 03:00:00,1.54589,1.54609,1.54557,1.54605,2967400010.0
2005-12-02 03:15:00,1.54586,1.54617,1.54572,1.54617,2934300009.0
2005-12-02 03:30:00,1.54614,1.54632,1.54589,1.54625,3204999985.0
2005-12-02 03:45:00,1.54627,1.54632,1.54575,1.54583,4294900001.0
2005-12-02 04:00:00,1.54583,1.54608,1.54525,1.54551,3683900007.0
2005-12-02 04:15:00,1.5456,1.54585,1.54542,1.54565,3206000006.0
2005-12-02 04:30:00,1.54549,1.54578,1.54549,1.54575,2744500007.0
2005-12-02 04:45:00,1.54565,1.54578,1.54544,1.5456,2912100002.0
2005-12-02 05:00:00,1.54561,1.54584,1.54548,1.54577,2979200011.0
2005-12-02 05:15:00,1.54564,1.54581,1.5454,1.54572,3286300009.0
2005-12-02 05:30:00,1.5456,1.54585,1.54543,1.54565,2320100006.0
2005-12-02 05:45:00,1.54562,1.54578,1.54546,1.54558,4164400006.0
2005-12-02 06:00:00,1.5457,1.54592,1.54532,1.54545,3995099993.0
2005-12-02 06:15:00,1.54563,1.54573,1.54526,1.54573,3539899989.0
2005-12-02 06:30:00,1.54567,1.54577,1.54545,1.54569,3047400012.0
2005-12-02 06:45:00,1.54563,1.54596,1.54544,1.54575,3676599995.0
2005-12-02 07:00:00,1.54578,1.54597,1.5456,1.54587,2503799998.0
2005-12-02 07:15:00,1.54579,1.54598,1.54562,1.54592,3391200000.0
2005-12-02 07:30:00,1.5458,1.54598,1.54563,1.54582,2957399996.0
2005-12-02 07:45:00,1.54588,1.54598,1.54556,1.54588,3412299994.0
2005-12-02 08:00:00,1.54583,1.54601,1.54554,1.5457,3441800002.0
2005-12-02 08:15:00,1.54604,1.54614,1.54567,1.54613,2129499999.0
2005-12-02 08:30:00,1.54602,1.54615,1.54566,1.54587,3774500008.0
2005-12-02 08:45:00,1.54586,1.54628,1.54559,1.54618,3130500009.0
2005-12-02 09:00:00,1.54618,1.54632,1.54575,1.5459,3572200013.0
2005-12-02 09:15:00,1.54584,1.54621,1.54561,1.54564,3370199997.0
2005-12-02 09:30:00,1.54572,1.5458,1.54471,1.54491,3849500019.0
2005-12-02 09:45:00,1.54488,1.54512,1.54463,1.54487,3942000006.0
2005-12-02 10:00:00,1.54493,1.5451,1.54412,1.54436,3764799996.0
2005-12-02 10:15:00,1.54442,1.54462,1.54412,1.54449,4442900004.0
2005-12-02 10:30:00,1.54435,1.5447,1.54401,1.54438,4190100008.0
2005-12-02 10:45:00,1.5444,1.54445,1.54341,1.54355,3725700014.0
2005-12-02 11:00:00,1.54359,1.54412,1.54327,1.54395,4330999979.0
2005-12-02 11:15:00,1.54375,1.54395,1.5434,1.54364,4837300020.0
2005-12-02 11:30:00,1.54376,1.54421,1.5435,1.54369,4778600024.0
2005-12-02 11:45:00,1.54371,1.54383,1.54322,1.54368,4525300021.0
2005-12-02 12:00:00,1.54375,1.5438,1.54324,1.54376,3915000013.0
2005-12-02 12:15:00,1.54383,1.54383,1.54333,1.54358,3746600013.0
2005-12-02 12:30:00,1.54349,1.54373,1.54316,1.54345,3356500003.0
2005-12-02 12:45:00,1.54337,1.54384,1.54308,1.5436,3495200013.0
2005-12-02 13:00:00,1.54368,1.54406,1.54334,1.54392,3753799995.0
2005-12-02 13:15:00,1.54393,1.54438,1.54375,1.54414,3892900014.0
2005-12-02 13:30:00,1.5441,1.54418,1.54352,1.54398,4148800015.0
2005-12-02 13:45:00,1.54404,1.54408,1.54361,1.54391,3991800009.0
2005-12-02 14:00:00,1.54395,1.54416,1.5434,1.54405,4536000001.0
2005-12-02 14:15:00,1.54407,1.54418,1.54369,1.54387,4440800024.0
2005-12-02 14:30:00,1.54372,1.54382,1.54319,1.54365,4435600017.0
2005-12-02 14:45:00,1.54361,1.54375,1.54331,1.54345,3230600022.0
2005-12-02 15:00:00,1.54366,1.54401,1.54339,1.54349,3920900024.0
2005-12-02 15:15:00,1.54342,1.54372,1.54321,1.54334,3973700002.0
2005-12-02 15:30:00,1.54341,1.54373,1.54326,1.5434,2765500016.0
2005-12-02 15:45:00,1.54333,1.54468,1.54323,1.54422,4108300001.0
2005-12-02 16:00:00,1.5442,1.54444,1.54383,1.54418,4601600000.0
2005-12-02 16:15:00,1.54378,1.54422,1.5435,1.54391,4107100027.0
2005-12-02 16:30:00,1.54382,1.54401,1.54326,1.54359,3313200005.0
2005-12-02 16:45:00,1.54348,1.54365,1.54226,1.54261,4487700001.0
2005-12-02 17:00:00,1.54251,1.54369,1.54243,1.54357,4100800001.0
2005-12-02 17:15:00,1.54364,1.5437,1.54307,1.54353,4033799967.0
2005-12-02 17:30:00,1.5434,1.54361,1.54286,1.54306,5054500015.0
2005-12-02 17:45:00,1.54301,1.54361,1.54274,1.54361,4053600011.0
2005-12-02 18:00:00,1.5437,1.5442,1.54294,1.5438,25633800100.0
2005-12-02 18:15:00,1.54343,1.544,1.54318,1.54346,20031700094.0
2005-12-02 18:30:00,1.54353,1.5443,1.54324,1.54396,16488800031.0
2005-12-02 18:45:00,1.54406,1.54416,1.54354,1.54371,14273900006.0
2005-12-02 19:00:00,1.54376,1.54401,1.54313,1.54376,12974600037.0
2005-12-02 19:15:00,1.54375,1.54396,1.54336,1.54336,12038200024.0
2005-12-02 19:30:00,1.54362,1.54387,1.5433,1.5434,13932300033.0
2005-12-02 19:45:00,1.5434,1.54347,1.54291,1.54303,11020600016.0
2005-12-02 20:00:00,1.54314,1.54323,1.54261,1.54308,8942600020.0
2005-12-02 20:15:00,1.54313,1.54382,1.54305,1.54336,13128399992.0
2005-12-02 20:30:00,1.5438,1.5438,1.54315,1.54343,10763599961.0
2005-12-02 20:45:00,1.54331,1.54355,1.5429,1.5429,11951600011.0
2005-12-02 21:00:00,1.5431,1.5435,1.54289,1.54313,12099399992.0
2005-12-02 21:15:00,1.54316,1.54367,1.54272,1.54357,10842400004.0
2005-12-02 21:30:00,1.54336,1.54353,1.54272,1.54281,10579100037.0
2005-12-02 21:45:00,1.54278,1.54323,1.54268,1.5428,11738400010.0
2005-12-02 22:00:00,1.5429,1.54338,1.54257,1.54271,7345000009.0
2005-12-02 22:15:00,1.54263,1.54311,1.54256,1.54298,6882800018.0
2005-12-02 22:30:00,1.54295,1.54315,1.54241,1.5428,8499600009.0
2005-12-02 22:45:00,1.54286,1.54297,1.54223,1.5425,5036300011.0
2005-12-02 23:00:00,1.54214,1.54293,1.54214,1.54264,3062600002.0
2005-12-02 23:15:00,1.54287,1.54291,1.54249,1.54271,2400600003.0
2005-12-02 23:30:00,1.5428,1.5428,1.54225,1.54257,3296899991.0
2005-12-02 23:45:00,1.54247,1.54271,1.5423,1.54258,2482000022.0
2005-12-05 00:00:00,1.54258,1.54295,1.54234,1.54262,4248500015.0
2005-12-05 00:15:00,1.54264,1.54288,1.54235,1.5427,4236900014.0
2005-12-05 00:30:00,1.54275,1.54278,1.54248,1.54262,3052599996.0
2005-12-05 00:45:00,1.5426,1.54277,1.5424,1.54263,3793400003.0
2005-12-05 01:00:00,1.5426,1.54346,1.54255,1.5433,4641300022.0
2005-12-05 01:15:00,1.54343,1.54343,1.54281,1.54329,3742799991.0
2005-12-05 01:30:00,1.5433,1.5435,1.5431,1.54315,3545200002.0
2005-12-05 01:45:00,1.54338,1.54356,1.54317,1.54345,3552899999.0
2005-12-05 02:00:00,1.54345,1.54375,1.5431,1.54347,4303300004.0
2005-12-05 02:15:00,1.5435,1.54363,1.54326,1.54355,3357900003.0
2005-12-05 02:30:00,1.5434,1.5438,1.5432,1.54355,2703500011.0
2005-12-05 02:45:00,1.54352,1.54365,1.54314,1.5434,3337399996.0
2005-12-05 03:00:00,1.5435,1.54356,1.54318,1.54344,2860700001.0
2005-12-05 03:15:00,1.54338,1.54358,1.54322,1.54351,2447100004.0
2005-12-05 03:30:00,1.54348,1.54355,1.54307,1.54335,3299200018.0
2005-12-05 03:45:00,1.54338,1.54345,1.54295,1.5432,3223999998.0
2005-12-05 04:00:00,1.54325,1.54341,1.54292,1.5432,3160700002.0
2005-12-05 04:15:00,1.54335,1.54338,1.54292,1.54302,3304900003.0
2005-12-05 04:30:00,1.54298,1.54354,1.54298,1.54326,3026700005.0
2005-12-05 04:45:00,1.54324,1.54355,1.54301,1.5434,3641800009.0
2005-12-05 05:00:00,1.54339,1.54363,1.54303,1.5434,3023800007.0
2005-12-05 05:15:00,1.54346,1.54355,1.54293,1.54321,2771900016.0
2005-12-05 05:30:00,1.54316,1.54331,1.54292,1.54319,2581000013.0
2005-12-05 05:45:00,1.54311,1.54332,1.54295,1.5432,3967100012.0
2005-12-05 06:00:00,1.5433,1.54368,1.54303,1.54354,4330000019.0
2005-12-05 06:15:00,1.54363,1.54392,1.54342,1.54392,3348000006.0
2005-12-05 06:30:00,1.54379,1.54407,1.54356,1.54385,3481099994.0
2005-12-05 06:45:00,1.54379,1.54395,1.54361,1.54377,4375200008.0
2005-12-05 07:00:00,1.54367,1.54395,1.54335,1.54358,2672699988.0
2005-12-05 07:15:00,1.54351,1.54367,1.54328,1.54355,3814900002.0
2005-12-05 07:30:00,1.5434,1.54379,1.54329,1.54352,3256700020.0
2005-12-05 07:45:00,1.54362,1.54385,1.54332,1.5437,3038000000.0
2005-12-05 08:00:00,1.54356,1.54375,1.54323,1.5434,4134000024.0
2005-12-05 08:15:00,1.54353,1.54399,1.54332,1.54394,3210000008.0
2005-12-05 08:30:00,1.54382,1.54403,1.54341,1.54345,2897100005.0
2005-12-05 08:45:00,1.54363,1.5438,1.54322,1.54367,3549800007.0
2005-12-05 09:00:00,1.54354,1.54378,1.54331,1.54342,3192200009.0
2005-12-05 09:15:00,1.54332,1.54435,1.54323,1.54435,3393900015.0
2005-12-05 09:30:00,1.54428,1.54454,1.54404,1.54409,3542000012.0
2005-12-05 09:45:00,1.54418,1.54436,1.54393,1.54419,3951200009.0
2005-12-05 10:00:00,1.5441,1.54423,1.54373,1.54406,3754600015.0
2005-12-05 10:15:00,1.54415,1.5443,1.54382,1.54418,3703800006.0
2005-12-05 10:30:00,1.54408,1.54439,1.54384,1.54411,4322700017.0
2005-12-05 10:45:00,1.54425,1.54442,1.54393,1.54429,3773000021.0
2005-12-05 11:00:00,1.54431,1.54445,1.54394,1.54435,3529400000.0
2005-12-05 11:15:00,1.54416,1.54455,1.54403,1.5444,4136200002.0
2005-12-05 11:30:00,1.54442,1.54461,1.54414,1.54418,4805100011.0
2005-12-05 11:45:00,1.54428,1.54432,1.54358,1.54379,4311099998.0
2005-12-05 12:00:00,1.54389,1.5444,1.5434,1.54424,3778000008.0
2005-12-05 12:15:00,1.54422,1.54445,1.54408,1.54427,3877400020.0
2005-12-05 12:30:00,1.5442,1.54455,1.54415,1.54434,3829199998.0
2005-12-05 12:45:00,1.54427,1.54465,1.54403,1.5445,4296500006.0
2005-12-05 13:00:00,1.54452,1.54527,1.5443,1.54498,3554100008.0
2005-12-05 13:15:00,1.54501,1.5454,1.54487,1.54518,4123200016.0
2005-12-05 13:30:00,1.54522,1.54539,1.54459,1.54478,3588600016.0
2005-12-05 13:45:00,1.5449,1.54509,1.54448,1.5447,5016099989.0
2005-12-05 14:00:00,1.54469,1.5448,1.54419,1.5443,3680700007.0
2005-12-05 14:15:00,1.54425,1.54464,1.54398,1.54443,4322200005.0
2005-12-05 14:30:00,1.54448,1.54459,1.54375,1.54388,4084899991.0
2005-12-05 14:45:00,1.54373,1.54427,1.54332,1.54368,3704899999.0
2005-12-05 15:00:00,1.54385,1.54403,1.54352,1.54384,3780200010.0
2005-12-05 15:15:00,1.54395,1.5441,1.54354,1.54373,3626500016.0
2005-12-05 15:30:00,1.54359,1.54403,1.54349,1.54398,3186999992.0
2005-12-05 15:45:00,1.54381,1.54399,1.54313,1.54328,4578700005.0
2005-12-05 16:00:00,1.54318,1.54331,1.54276,1.54304,4821699995.0
2005-12-05 16:15:00,1.54265,1.54315,1.54263,1.54294,4181499999.0
2005-12-05 16:30:00,1.54278,1.54313,1.54257,1.54295,3509000005.0
2005-12-05 16:45:00,1.54287,1.54304,1.54238,1.54277,4090200010.0
2005-12-05 17:00:00,1.54264,1.54308,1.54242,1.5427,3931100007.0
2005-12-05 17:15:00,1.54267,1.54283,1.54234,1.54256,3501699995.0
2005-12-05 17:30:00,1.54235,1.54315,1.54235,1.54285,3969500001.0
2005-12-05 17:45:00,1.54287,1.54298,1.54249,1.54287,4145999995.0
2005-12-05 18:00:00,1.54277,1.54305,1.5419,1.5421,25342000030.0
2005-12-05 18:15:00,1.54283,1.54299,1.5415,1.5424,17513600010.0
2005-12-05 18:30:00,1.54237,1.54246,1.5415,1.54199,19351600068.0
2005-12-05 18:45:00,1.54215,1.54252,1.5416,1.54191,14024500032.0
2005-12-05 19:00:00,1.54176,1.54233,1.54174,1.54186,12700900021.0
2005-12-05 19:15:00,1.54186,1.54194,1.54125,1.54145,12925599995.0
2005-12-05 19:30:00,1.5406,1.54176,1.5404,1.54124,13049400011.0
2005-12-05 19:45:00,1.54134,1.54154,1.54065,1.54078,11559200006.0
2005-12-05 20:00:00,1.54097,1.54121,1.54073,1.54102,8800600007.0
2005-12-05 20:15:00,1.5409,1.5416,1.54031,1.54031,12441500017.0
2005-12-05 20:30:00,1.5415,1.5416,1.54032,1.54063,11592000008.0
2005-12-05 20:45:00,1.54074,1.54113,1.5407,1.5408,15900800034.0
2005-12-05 21:00:00,1.541,1.54121,1.54055,1.54069,13101300036.0
2005-12-05 21:15:00,1.54069,1.5416,1.5404,1.5414,13511600014.0
2005-12-05 21:30:00,1.54132,1.54153,1.54105,1.54142,11608900029.0
2005-12-05 21:45:00,1.54137,1.54153,1.54073,1.54079,11240300029.0
2005-12-05 22:00:00,1.54088,1.54121,1.54064,1.54073,7030000017.0
2005-12-05 22:15:00,1.54065,1.54105,1.54059,1.54094,6809200015.0
2005-12-05 22:30:00,1.5407,1.54102,1.54044,1.5409,8266499998.0
2005-12-05 22:45:00,1.5409,1.54094,1.54041,1.54041,5287900015.0
2005-12-05 23:00:00,1.54044,1.54139,1.54044,1.54103,4202699979.0
2005-12-05 23:15:00,1.54097,1.54117,1.54076,1.54104,2656499998.0
2005-12-05 23:30:00,1.54093,1.54102,1.54041,1.54066,3293199992.0
2005-12-05 23:45:00,1.54049,1.5408,1.54022,1.54055,2814700012.0
2005-12-06 00:00:00,1.5405,1.54123,1.53986,1.54038,4903400031.0
2005-12-06 00:15:00,1.54048,1.54089,1.53987,1.54029,4662400009.0
2005-12-06 00:30:00,1.54042,1.54108,1.54022,1.5406,3462899998.0
2005-12-06 00:45:00,1.54062,1.54076,1.54034,1.54051,3884899993.0
2005-12-06 01:00:00,1.54051,1.54078,1.54036,1.5407,3652300008.0
2005-12-06 01:15:00,1.54072,1.54078,1.54019,1.54021,3016000011.0
2005-12-06 01:30:00,1.5404,1.54055,1.54011,1.54055,2929200006.0
2005-12-06 01:45:00,1.54042,1.54062,1.54021,1.54053,2690100002.0
2005-12-06 02:00:00,1.54054,1.54083,1.54032,1.54083,3743400013.0
2005-12-06 02:15:00,1.54081,1.54088,1.54043,1.54066,3523900015.0
2005-12-06 02:30:00,1.5406,1.5408,1.54032,1.54055,3049200007.0
2005-12-06 02:45:00,1.54042,1.54113,1.54031,1.54092,3575000013.0
2005-12-06 03:00:00,1.5409,1.54107,1.54064,1.54095,3316199997.0
2005-12-06 03:15:00,1.54088,1.54113,1.54068,1.54107,2511900007.0
2005-12-06 03:30:00,1.54103,1.54115,1.5407,1.54101,4723600006.0
2005-12-06 03:45:00,1.54105,1.54113,1.54075,1.54087,3612099999.0
2005-12-06 04:00:00,1.54098,1.54107,1.54069,1.5409,2992399992.0
2005-12-06 04:15:00,1.54105,1.54109,1.54073,1.54077,3531999987.0
2005-12-06 04:30:00,1.54068,1.54103,1.54068,1.54079,3530099993.0
2005-12-06 04:45:00,1.54073,1.54087,1.54042,1.54084,2610800008.0
2005-12-06 05:00:00,1.54091,1.54117,1.54076,1.54091,3985700002.0
2005-12-06 05:15:00,1.54097,1.54133,1.54076,1.54133,2697300010.0
2005-12-06 05:30:00,1.5412,1.54158,1.54116,1.54139,2969599995.0
2005-12-06 05:45:00,1.54157,1.54159,1.54116,1.5415,4134100016.0
2005-12-06 06:00:00,1.54152,1.54168,1.54123,1.54131,4296899987.0
2005-12-06 06:15:00,1.54144,1.54165,1.54112,1.54148,3974600014.0
2005-12-06 06:30:00,1.54153,1.54162,1.54105,1.5412,2507200010.0
2005-12-06 06:45:00,1.54128,1.54138,1.54104,1.54126,3579799995.0
2005-12-06 07:00:00,1.54116,1.5415,1.54111,1.54136,2951300004.0
2005-12-06 07:15:00,1.5414,1.54168,1.54114,1.54126,3646499998.0
2005-12-06 07:30:00,1.54118,1.54133,1.54095,1.54111,3257299993.0
2005-12-06 07:45:00,1.54118,1.54137,1.5409,1.5412,3474699994.0
2005-12-06 08:00:00,1.54111,1.54165,1.54101,1.54139,3894999994.0
2005-12-06 08:15:00,1.54155,1.54177,1.5413,1.54171,2801999994.0
2005-12-06 08:30:00,1.54162,1.54177,1.54125,1.54151,2768800010.0
2005-12-06 08:45:00,1.54155,1.54155,1.54055,1.54075,3313100016.0
2005-12-06 09:00:00,1.54058,1.54111,1.54058,1.5409,3467700005.0
2005-12-06 09:15:00,1.54103,1.54165,1.5407,1.54151,3163700010.0
2005-12-06 09:30:00,1.54165,1.54187,1.54131,1.54151,3582600020.0
2005-12-06 09:45:00,1.54158,1.54172,1.54102,1.54117,3519200000.0
2005-12-06 10:00:00,1.54118,1.54133,1.54068,1.54115,3922900020.0
2005-12-06 10:15:00,1.54117,1.54122,1.54042,1.54042,3384700000.0
2005-12-06 10:30:00,1.54036,1.54043,1.53986,1.54008,4227000020.0
2005-12-06 10:45:00,1.54005,1.54042,1.53989,1.54027,4368200001.0
2005-12-06 11:00:00,1.54034,1.54055,1.54004,1.54024,3152000014.0
2005-12-06 11:15:00,1.5401,1.5405,1.53999,1.54046,4348500017.0
2005-12-06 11:30:00,1.54048,1.54117,1.54032,1.54058,4941400011.0
2005-12-06 11:45:00,1.54046,1.54097,1.54035,1.54041,4374900006.0
2005-12-06 12:00:00,1.5406,1.54114,1.54041,1.54107,4563300031.0
2005-12-06 12:15:00,1.54102,1.54124,1.54084,1.54099,3958000002.0
2005-12-06 12:30:00,1.54116,1.54148,1.54097,1.54141,3658899996.0
2005-12-06 12:45:00,1.54138,1.54191,1.54115,1.54133,4116300012.0
2005-12-06 13:00:00,1.54118,1.54156,1.54113,1.54151,3662199999.0
2005-12-06 13:15:00,1.54142,1.54162,1.54107,1.54133,4017600003.0
2005-12-06 13:30:00,1.5412,1.54145,1.54093,1.54122,3696000005.0
2005-12-06 13:45:00,1.54105,1.54134,1.54081,1.5412,3819299999.0
2005-12-06 14:00:00,1.54109,1.54118,1.54059,1.54073,4309900006.0
2005-12-06 14:15:00,1.54087,1.54095,1.54054,1.54092,4374200006.0
2005-12-06 14:30:00,1.54084,1.54108,1.54031,1.54077,4427200000.0
2005-12-06 14:45:00,1.54102,1.54132,1.54071,1.54108,3355000007.0
2005-12-06 15:00:00,1.54115,1.54124,1.54032,1.54075,3394900002.0
2005-12-06 15:15:00,1.54073,1.54092,1.53957,1.53964,4153099991.0
2005-12-06 15:30:00,1.53982,1.54,1.53934,1.53975,3282900001.0
2005-12-06 15:45:00,1.5397,1.53984,1.53881,1.53929,3872400026.0
2005-12-06 16:00:00,1.53912,1.5394,1.53881,1.5391,4569100006.0
2005-12-06 16:15:00,1.53912,1.53968,1.53862,1.539,4201800013.0
2005-12-06 16:30:00,1.53889,1.53904,1.53806,1.53867,3744600022.0
2005-12-06 16:45:00,1.53858,1.53881,1.53811,1.53842,4608700011.0
2005-12-06 17:00:00,1.53828,1.53915,1.53797,1.53903,4357500003.0
2005-12-06 17:15:00,1.5391,1.53947,1.53885,1.53905,3873100006.0
2005-12-06 17:30:00,1.53883,1.5389,1.53793,1.5385,3712500008.0
2005-12-06 17:45:00,1.53837,1.53904,1.53832,1.53903,3879800006.0
2005-12-06 18:00:00,1.53906,1.5398,1.53896,1.5398,22906100060.0
2005-12-06 18:15:00,1.53955,1.5402,1.5392,1.5393,19020800035.0
2005-12-06 18:30:00,1.53928,1.54,1.5391,1.53943,18057500015.0
2005-12-06 18:45:00,1.53925,1.53965,1.53914,1.5394,14380100038.0
2005-12-06 19:00:00,1.5393,1.53982,1.53924,1.5398,13347000010.0
2005-12-06 19:15:00,1.53981,1.54004,1.53967,1.53982,12257500031.0
2005-12-06 19:30:00,1.53988,1.54002,1.53956,1.5398,11619599992.0
2005-12-06 19:45:00,1.5398,1.54002,1.5396,1.53981,11819500015.0
2005-12-06 20:00:00,1.5398,1.53997,1.53961,1.53975,9472400031.0
2005-12-06 20:15:00,1.53978,1.5401,1.5396,1.53961,10741300025.0
2005-12-06 20:30:00,1.53978,1.53987,1.53948,1.53974,9844500012.0
2005-12-06 20:45:00,1.53976,1.5399,1.53935,1.5394,15054500013.0
2005-12-06 21:00:00,1.5389,1.53983,1.5389,1.53967,11605900008.0
2005-12-06 21:15:00,1.53978,1.53989,1.5389,1.53948,13073300027.0
2005-12-06 21:30:00,1.53941,1.53977,1.53931,1.53952,10485100035.0
2005-12-06 21:45:00,1.53958,1.53968,1.53916,1.53916,11755100020.0
2005-12-06 22:00:00,1.53916,1.53919,1.53872,1.53892,6888800005.0
2005-12-06 22:15:00,1.53872,1.53914,1.53862,1.53895,6715200028.0
2005-12-06 22:30:00,1.53905,1.53924,1.53871,1.53898,8238500026.0
2005-12-06 22:45:00,1.53913,1.53915,1.53849,1.53849,5089599995.0
2005-12-06 23:00:00,1.53903,1.5393,1.5384,1.5392,3419199995.0
2005-12-06 23:15:00,1.53923,1.53944,1.53906,1.53936,2654500007.0
2005-12-06 23:30:00,1.53921,1.54011,1.53885,1.53968,3806000002.0
2005-12-06 23:45:00,1.53963,1.53975,1.53903,1.53945,3251500021.0
2005-12-07 00:00:00,1.53945,1.5395,1.53872,1.53902,5354500005.0
2005-12-07 00:15:00,1.53942,1.53961,1.53875,1.5393,4474099995.0
2005-12-07 00:30:00,1.53928,1.5394,1.53909,1.5393,2300300008.0
2005-12-07 00:45:00,1.53916,1.53928,1.5389,1.53923,3521799998.0
2005-12-07 01:00:00,1.53908,1.53929,1.53872,1.53905,3610500019.0
2005-12-07 01:15:00,1.53898,1.53925,1.53865,1.53915,2772100008.0
2005-12-07 01:30:00,1.53921,1.53932,1.53882,1.53892,3975899998.0
2005-12-07 01:45:00,1.53895,1.53945,1.53892,1.53937,2982700012.0
2005-12-07 02:00:00,1.53937,1.53958,1.53908,1.53955,3587300004.0
2005-12-07 02:15:00,1.53943,1.53965,1.53908,1.53963,3901300005.0
2005-12-07 02:30:00,1.53937,1.53966,1.53907,1.53917,3875399995.0
2005-12-07 02:45:00,1.53917,1.53945,1.53904,1.53927,2784100004.0
2005-12-07 03:00:00,1.5394,1.5396,1.53905,1.5395,3066200000.0
2005-12-07 03:15:00,1.53936,1.53967,1.53931,1.53953,2772000006.0
2005-12-07 03:30:00,1.53958,1.53972,1.53936,1.53963,3154699997.0
2005-12-07 03:45:00,1.53963,1.53967,1.53909,1.53923,4216700000.0
2005-12-07 04:00:00,1.53912,1.53938,1.53869,1.53893,3709199995.0
2005-12-07 04:15:00,1.53915,1.53922,1.53876,1.53905,3259000011.0
2005-12-07 04:30:00,1.53888,1.53923,1.53883,1.53905,3498100006.0
2005-12-07 04:45:00,1.53883,1.53914,1.53871,1.5389,2981699998.0
2005-12-07 05:00:00,1.539,1.53905,1.5386,1.5389,3737900004.0
2005-12-07 05:15:00,1.53887,1.5391,1.53854,1.53905,3323699986.0
2005-12-07 05:30:00,1.539,1.53907,1.53868,1.53883,2745899999.0
2005-12-07 05:45:00,1.539,1.53907,1.53871,1.539,4207800000.0
2005-12-07 06:00:00,1.53888,1.53952,1.53875,1.53898,4672800012.0
2005-12-07 06:15:00,1.53904,1.53927,1.53882,1.5392,3253800004.0
2005-12-07 06:30:00,1.53917,1.53927,1.53895,1.53913,2816900003.0
2005-12-07 06:45:00,1.53923,1.5396,1.53901,1.53936,3355399994.0
2005-12-07 07:00:00,1.53938,1.53945,1.53903,1.53941,2602199993.0
2005-12-07 07:15:00,1.5394,1.53945,1.5389,1.53922,3445100010.0
2005-12-07 07:30:00,1.53911,1.53931,1.5388,1.53894,3244200010.0
2005-12-07 07:45:00,1.53903,1.53931,1.53881,1.53922,3115000012.0
2005-12-07 08:00:00,1.53896,1.53941,1.5389,1.5391,3956200020.0
2005-12-07 08:15:00,1.5392,1.53961,1.53905,1.53941,3899400015.0
2005-12-07 08:30:00,1.53954,1.53975,1.53922,1.53953,3868500015.0
2005-12-07 08:45:00,1.53968,1.53981,1.53935,1.53958,3474400021.0
2005-12-07 09:00:00,1.53943,1.5401,1.53943,1.53976,3287700005.0
2005-12-07 09:15:00,1.53973,1.5399,1.53923,1.53978,4245700010.0
2005-12-07 09:30:00,1.53972,1.54016,1.53947,1.53974,3513500013.0
2005-12-07 09:45:00,1.53988,1.54052,1.53982,1.54028,3961300007.0
2005-12-07 10:00:00,1.54051,1.54054,1.53992,1.54045,4769900027.0
2005-12-07 10:15:00,1.54045,1.54049,1.53994,1.54031,3612200000.0
2005-12-07 10:30:00,1.54018,1.5405,1.53976,1.54008,4034899999.0
2005-12-07 10:45:00,1.54014,1.54038,1.53988,1.54025,3813099989.0
2005-12-07 11:00:00,1.54023,1.54052,1.54005,1.54023,3937900009.0
2005-12-07 11:15:00,1.5401,1.54056,1.53937,1.53975,4347900010.0
2005-12-07 11:30:00,1.53987,1.53996,1.53957,1.53975,4984000002.0
2005-12-07 11:45:00,1.53969,1.54042,1.53948,1.54008,4394700014.0
2005-12-07 12:00:00,1.54012,1.54018,1.53953,1.53972,4016700008.0
2005-12-07 12:15:00,1.53972,1.54019,1.53952,1.53981,3928700009.0
2005-12-07 12:30:00,1.53998,1.54005,1.5396,1.53991,3311400005.0
2005-12-07 12:45:00,1.53981,1.54002,1.53945,1.53992,4188300009.0
2005-12-07 13:00:00,1.53988,1.53992,1.53946,1.53967,3722300004.0
2005-12-07 13:15:00,1.53971,1.53998,1.53953,1.53982,3514200008.0
2005-12-07 13:30:00,1.53987,1.54022,1.53965,1.53976,4167700006.0
2005-12-07 13:45:00,1.53989,1.54015,1.5396,1.54,3976500003.0
2005-12-07 14:00:00,1.54008,1.54022,1.53964,1.53988,4178099981.0
2005-12-07 14:15:00,1.53996,1.54023,1.53963,1.53998,4078300017.0
2005-12-07 14:30:00,1.53995,1.54022,1.5397,1.5398,4597900030.0
2005-12-07 14:45:00,1.53998,1.54011,1.53962,1.53988,3436299988.0
2005-12-07 15:00:00,1.54002,1.54016,1.53965,1.53979,3573000015.0
2005-12-07 15:15:00,1.53981,1.54032,1.53961,1.54022,4112799991.0
2005-12-07 15:30:00,1.54022,1.54041,1.53956,1.53984,3787900013.0
2005-12-07 15:45:00,1.53986,1.53988,1.53925,1.53942,3736999996.0
2005-12-07 16:00:00,1.53941,1.5398,1.53913,1.53945,4037800001.0
2005-12-07 16:15:00,1.53936,1.53989,1.53916,1.53975,3696000019.0
2005-12-07 16:30:00,1.5394,1.53995,1.5394,1.5398,3574100016.0
2005-12-07 16:45:00,1.53987,1.5399,1.53911,1.53945,3861000015.0
2005-12-07 17:00:00,1.53942,1.53954,1.53875,1.53896,4187300008.0
2005-12-07 17:15:00,1.5391,1.53972,1.53899,1.53958,3260300014.0
2005-12-07 17:30:00,1.53945,1.53954,1.53889,1.53925,4190300013.0
2005-12-07 17:45:00,1.53916,1.53956,1.53882,1.5392,3993400004.0
2005-12-07 18:00:00,1.53911,1.5395,1.53861,1.5394,21554400104.0
2005-12-07 18:15:00,1.5388,1.5396,1.53855,1.5388,19360800021.0
2005-12-07 18:30:00,1.53887,1.53959,1.53876,1.53928,17495000007.0
2005-12-07 18:45:00,1.53922,1.53943,1.53896,1.53921,14104700037.0
2005-12-07 19:00:00,1.53916,1.53941,1.5389,1.53921,12806499999.0
2005-12-07 19:15:00,1.53924,1.53952,1.53896,1.53897,11634400017.0
2005-12-07 19:30:00,1.5391,1.53935,1.53878,1.5389,12285999983.0
2005-12-07 19:45:00,1.5389,1.53902,1.53859,1.53878,11370700045.0
2005-12-07 20:00:00,1.53885,1.53904,1.53851,1.53885,8451100019.0
2005-12-07 20:15:00,1.5388,1.5395,1.53874,1.53903,13404899986.0
2005-12-07 20:30:00,1.5395,1.5396,1.53877,1.53893,12895300025.0
2005-12-07 20:45:00,1.53897,1.5396,1.53871,1.5395,18957500064.0
2005-12-07 21:00:00,1.5396,1.5396,1.53904,1.53933,13217900021.0
2005-12-07 21:15:00,1.53931,1.5395,1.53892,1.53912,13930200018.0
2005-12-07 21:30:00,1.53905,1.53933,1.53893,1.53917,10331100049.0
2005-12-07 21:45:00,1.53905,1.5394,1.53892,1.5393,11708600014.0
2005-12-07 22:00:00,1.5393,1.53941,1.53887,1.53903,7393300007.0
2005-12-07 22:15:00,1.53893,1.5395,1.53891,1.53929,6992500020.0
2005-12-07 22:30:00,1.5392,1.53956,1.53905,1.5393,8456200020.0
2005-12-07 22:45:00,1.53931,1.53955,1.53903,1.53903,4981200008.0
2005-12-07 23:00:00,1.53922,1.53952,1.53892,1.53925,2777499992.0
2005-12-07 23:15:00,1.53925,1.53949,1.53917,1.53943,2748000003.0
2005-12-07 23:30:00,1.53945,1.53972,1.53927,1.53954,3157500004.0
2005-12-07 23:45:00,1.53947,1.53982,1.53932,1.53955,2870200002.0
2005-12-08 00:00:00,1.5395,1.53969,1.53898,1.5396,4630000008.0
2005-12-08 00:15:00,1.53959,1.53988,1.53886,1.53941,4730600022.0
2005-12-08 00:30:00,1.53923,1.53975,1.53913,1.53955,2806899997.0
2005-12-08 00:45:00,1.5395,1.53975,1.53902,1.53953,3380299991.0
2005-12-08 01:00:00,1.53943,1.53955,1.53903,1.53935,3582500000.0
2005-12-08 01:15:00,1.53928,1.53938,1.53882,1.53911,2581099997.0
2005-12-08 01:30:00,1.5393,1.53948,1.53908,1.53925,3140899991.0
2005-12-08 01:45:00,1.5392,1.53928,1.53896,1.53925,2456600014.0
2005-12-08 02:00:00,1.53925,1.53925,1.5387,1.53915,3266000003.0
2005-12-08 02:15:00,1.539,1.53938,1.5389,1.53927,2794500006.0
2005-12-08 02:30:00,1.53901,1.53949,1.53901,1.53935,2388300000.0
2005-12-08 02:45:00,1.5393,1.53949,1.539,1.5393,3850400022.0
2005-12-08 03:00:00,1.5393,1.53954,1.53896,1.5393,3244999994.0
2005-12-08 03:15:00,1.53918,1.53981,1.5389,1.53963,3183800010.0
2005-12-08 03:30:00,1.53958,1.5397,1.53922,1.5394,3331700015.0
2005-12-08 03:45:00,1.53957,1.53967,1.53901,1.53911,3069800017.0
2005-12-08 04:00:00,1.53913,1.5396,1.53881,1.53916,3753600012.0
2005-12-08 04:15:00,1.53929,1.53948,1.5391,1.53917,3040900011.0
2005-12-08 04:30:00,1.53919,1.53945,1.53898,1.53913,3470200013.0
2005-12-08 04:45:00,1.53912,1.53943,1.53891,1.5391,2875199995.0
2005-12-08 05:00:00,1.53919,1.53933,1.5389,1.53928,3227799999.0
2005-12-08 05:15:00,1.53925,1.53959,1.539,1.53945,2785100021.0
2005-12-08 05:30:00,1.5394,1.53955,1.53902,1.53941,2709900006.0
2005-12-08 05:45:00,1.53947,1.5395,1.53893,1.5394,4193299992.0
2005-12-08 06:00:00,1.53928,1.53951,1.53904,1.53927,3740000008.0
2005-12-08 06:15:00,1.53936,1.5398,1.53914,1.53972,3712500008.0
2005-12-08 06:30:00,1.5397,1.53982,1.53946,1.53959,3530800000.0
2005-12-08 06:45:00,1.53968,1.53978,1.5394,1.53973,3908300014.0
2005-12-08 07:00:00,1.53968,1.53978,1.5394,1.53967,2756400005.0
2005-12-08 07:15:00,1.5397,1.53978,1.53943,1.53957,3194300004.0
2005-12-08 07:30:00,1.5396,1.53985,1.53939,1.53962,2982000019.0
2005-12-08 07:45:00,1.53975,1.53988,1.53945,1.5397,3181200011.0
2005-12-08 08:00:00,1.53965,1.53975,1.53904,1.53938,3452100003.0
2005-12-08 08:15:00,1.53957,1.53981,1.53941,1.53962,2822699993.0
2005-12-08 08:30:00,1.53956,1.53978,1.53938,1.53954,3467600009.0
2005-12-08 08:45:00,1.53949,1.53968,1.53927,1.53949,3432199996.0
2005-12-08 09:00:00,1.53937,1.53968,1.53919,1.53921,3536500000.0
2005-12-08 09:15:00,1.5392,1.53972,1.5391,1.53942,3732200010.0
2005-12-08 09:30:00,1.53941,1.53941,1.53845,1.53862,3057199987.0
2005-12-08 09:45:00,1.53872,1.53899,1.53842,1.53862,4521900015.0
2005-12-08 10:00:00,1.53861,1.53916,1.53853,1.53899,4170900007.0
2005-12-08 10:15:00,1.53918,1.53922,1.53853,1.53865,4519499990.0
2005-12-08 10:30:00,1.53866,1.53875,1.53803,1.53846,4377800007.0
2005-12-08 10:45:00,1.53837,1.53861,1.53808,1.53845,3979300004.0
2005-12-08 11:00:00,1.53849,1.53871,1.53801,1.53831,4505000004.0
2005-12-08 11:15:00,1.53812,1.53855,1.53799,1.53837,4211400013.0
2005-12-08 11:30:00,1.53838,1.53839,1.53796,1.53806,4729400025.0
2005-12-08 11:45:00,1.53819,1.53835,1.53795,1.53828,4216699998.0
2005-12-08 12:00:00,1.53826,1.53846,1.53807,1.53832,3657000023.0
2005-12-08 12:15:00,1.53832,1.53858,1.53818,1.53837,3521000001.0
2005-12-08 12:30:00,1.5384,1.53856,1.53806,1.53835,3821200007.0
2005-12-08 12:45:00,1.53827,1.53857,1.5379,1.53842,3894700009.0
2005-12-08 13:00:00,1.53848,1.5386,1.53814,1.5384,2940400007.0
2005-12-08 13:15:00,1.53838,1.53855,1.53815,1.5384,3862699993.0
2005-12-08 13:30:00,1.5385,1.53856,1.53816,1.53838,4467300012.0
2005-12-08 13:45:00,1.53847,1.53855,1.53815,1.53843,4350500004.0
2005-12-08 14:00:00,1.53851,1.53866,1.53803,1.53847,4085100003.0
2005-12-08 14:15:00,1.53845,1.5387,1.53811,1.53853,4594599998.0
2005-12-08 14:30:00,1.53852,1.53856,1.53809,1.53825,3835400026.0
2005-12-08 14:45:00,1.53833,1.53873,1.53808,1.53848,3403500010.0
2005-12-08 15:00:00,1.53855,1.53863,1.53796,1.5384,3183600006.0
2005-12-08 15:15:00,1.53843,1.53853,1.53779,1.53784,4381899999.0
2005-12-08 15:30:00,1.53778,1.53812,1.53738,1.53767,3625400001.0
2005-12-08 15:45:00,1.53754,1.53852,1.53717,1.53845,3943799991.0
2005-12-08 16:00:00,1.53849,1.53907,1.53822,1.53857,4550200005.0
2005-12-08 16:15:00,1.53817,1.53862,1.53798,1.53857,3879900011.0
2005-12-08 16:30:00,1.53826,1.53859,1.53806,1.53845,4354600014.0
2005-12-08 16:45:00,1.53832,1.53845,1.53748,1.53793,4348799999.0
2005-12-08 17:00:00,1.53784,1.53826,1.53757,1.5381,4459600031.0
2005-12-08 17:15:00,1.53785,1.53808,1.53648,1.53684,4511300008.0
2005-12-08 17:30:00,1.53657,1.53728,1.53657,1.53702,4197199992.0
2005-12-08 17:45:00,1.53699,1.53814,1.53687,1.53814,4103099996.0
2005-12-08 18:00:00,1.53813,1.53833,1.5373,1.5377,25602100127.0
2005-12-08 18:15:00,1.53774,1.5379,1.53627,1.5363,14869999981.0
2005-12-08 18:30:00,1.53628,1.53749,1.53622,1.53733,18624900010.0
2005-12-08 18:45:00,1.53718,1.53777,1.53693,1.53742,14148400040.0
2005-12-08 19:00:00,1.53727,1.53776,1.5371,1.53756,12524300015.0
2005-12-08 19:15:00,1.53764,1.53773,1.53674,1.53675,13360800022.0
2005-12-08 19:30:00,1.53711,1.53712,1.5366,1.53661,12291400011.0
2005-12-08 19:45:00,1.5367,1.53681,1.5364,1.5367,10974600032.0
2005-12-08 20:00:00,1.53674,1.53697,1.53618,1.53659,7854700011.0
2005-12-08 20:15:00,1.53652,1.5374,1.53617,1.53634,11011500033.0
2005-12-08 20:30:00,1.5373,1.5374,1.53617,1.53635,12327800033.0
2005-12-08 20:45:00,1.53658,1.53767,1.5362,1.5362,16200700041.0
2005-12-08 21:00:00,1.5362,1.53708,1.5362,1.53698,12686700059.0
2005-12-08 21:15:00,1.53698,1.53723,1.536,1.53701,13033800015.0
2005-12-08 21:30:00,1.53699,1.53724,1.5365,1.53671,10737900014.0
2005-12-08 21:45:00,1.53656,1.53719,1.53604,1.53604,10776100005.0
2005-12-08 22:00:00,1.53601,1.53625,1.53588,1.5362,6653700019.0
2005-12-08 22:15:00,1.53604,1.53634,1.5356,1.53618,6606900009.0
2005-12-08 22:30:00,1.536,1.5363,1.5358,1.5362,7681900004.0
2005-12-08 22:45:00,1.53605,1.53637,1.53574,1.53583,5372500029.0
2005-12-08 23:00:00,1.53603,1.53622,1.53566,1.53594,2884800005.0
2005-12-08 23:15:00,1.53574,1.53618,1.53574,1.53605,3254800011.0
2005-12-08 23:30:00,1.53603,1.53618,1.53575,1.53615,3097600001.0
2005-12-08 23:45:00,1.53597,1.53631,1.53582,1.53618,2690199995.0
2005-12-09 00:00:00,1.5362,1.53674,1.5358,1.53616,4647499995.0
2005-12-09 00:15:00,1.53649,1.53701,1.53573,1.5362,5265399991.0
2005-12-09 00:30:00,1.53625,1.53625,1.53592,1.53603,2759299994.0
2005-12-09 00:45:00,1.53606,1.53632,1.5359,1.53622,3701700006.0
2005-12-09 01:00:00,1.53601,1.53634,1.53592,1.53625,3766500017.0
2005-12-09 01:15:00,1.53625,1.53625,1.53572,1.53605,2417699990.0
2005-12-09 01:30:00,1.5361,1.53618,1.53572,1.53615,3453500004.0
2005-12-09 01:45:00,1.53606,1.5363,1.53584,1.53625,3062200001.0
2005-12-09 02:00:00,1.53626,1.53654,1.5359,1.53632,3812200022.0
2005-12-09 02:15:00,1.53631,1.53654,1.5362,1.53635,2752700001.0
2005-12-09 02:30:00,1.5362,1.53651,1.53584,1.53603,2581000013.0
2005-12-09 02:45:00,1.536,1.53608,1.53572,1.53591,3196500009.0
2005-12-09 03:00:00,1.5359,1.53613,1.53567,1.53598,3826000002.0
2005-12-09 03:15:00,1.53598,1.53616,1.53573,1.53602,2434100006.0
2005-12-09 03:30:00,1.53586,1.53603,1.53563,1.53588,3088300009.0
2005-12-09 03:45:00,1.53588,1.53602,1.53565,1.53579,2796199997.0
2005-12-09 04:00:00,1.53595,1.53598,1.53557,1.5358,3470400005.0
2005-12-09 04:15:00,1.5359,1.53617,1.53574,1.53595,3214800004.0
2005-12-09 04:30:00,1.53578,1.5363,1.53578,1.5362,3063400006.0
2005-12-09 04:45:00,1.53615,1.53651,1.53597,1.53642,2941500011.0
2005-12-09 05:00:00,1.53629,1.53701,1.53618,1.53654,3618000005.0
2005-12-09 05:15:00,1.53661,1.5368,1.53639,1.53655,3529300010.0
2005-12-09 05:30:00,1.53653,1.537,1.53637,1.53673,2589299993.0
2005-12-09 05:45:00,1.53685,1.53685,1.53646,1.5368,4494100024.0
2005-12-09 06:00:00,1.53665,1.53688,1.53646,1.53677,4345799962.0
2005-12-09 06:15:00,1.53672,1.53691,1.53641,1.53668,2990800013.0
2005-12-09 06:30:00,1.53667,1.53679,1.53624,1.5365,3227200013.0
2005-12-09 06:45:00,1.53638,1.53678,1.53631,1.53665,3814000019.0
2005-12-09 07:00:00,1.53657,1.53678,1.53638,1.53665,2455200013.0
2005-12-09 07:15:00,1.53648,1.53682,1.53628,1.53652,3945700014.0
2005-12-09 07:30:00,1.53652,1.5367,1.5362,1.53645,2906300006.0
2005-12-09 07:45:00,1.53648,1.53663,1.53618,1.5362,3417099994.0
2005-12-09 08:00:00,1.53629,1.53657,1.5358,1.53617,3339400007.0
2005-12-09 08:15:00,1.53642,1.53654,1.536,1.53621,2500099991.0
2005-12-09 08:30:00,1.5362,1.53655,1.53602,1.53652,2848900024.0
2005-12-09 08:45:00,1.53646,1.53669,1.53615,1.53659,2771300014.0
2005-12-09 09:00:00,1.53637,1.53672,1.53627,1.53648,3643399995.0
2005-12-09 09:15:00,1.53641,1.53687,1.53636,1.53657,3407200008.0
2005-12-09 09:30:00,1.5366,1.53681,1.53592,1.53632,3465400015.0
2005-12-09 09:45:00,1.53646,1.53659,1.53618,1.5364,3886000012.0
2005-12-09 10:00:00,1.53639,1.53691,1.53617,1.53682,4676699996.0
2005-12-09 10:15:00,1.53689,1.53693,1.53648,1.53654,3656099980.0
2005-12-09 10:30:00,1.53648,1.53674,1.5363,1.5366,4113200005.0
2005-12-09 10:45:00,1.53668,1.53721,1.5366,1.53715,4003600011.0
2005-12-09 11:00:00,1.53723,1.53775,1.53701,1.53763,3903100013.0
2005-12-09 11:15:00,1.53757,1.53868,1.53726,1.53858,3972900034.0
2005-12-09 11:30:00,1.53857,1.53859,1.53795,1.538,4910100018.0
2005-12-09 11:45:00,1.5381,1.53832,1.53792,1.53802,4851200006.0
2005-12-09 12:00:00,1.53809,1.53869,1.53785,1.53861,4182400008.0
2005-12-09 12:15:00,1.53866,1.53887,1.53837,1.53875,4890600029.0
2005-12-09 12:30:00,1.5387,1.53948,1.5387,1.53945,3604100008.0
2005-12-09 12:45:00,1.53926,1.53939,1.53863,1.5392,4087600012.0
2005-12-09 13:00:00,1.53898,1.53922,1.53877,1.53886,3118699993.0
2005-12-09 13:15:00,1.53895,1.53912,1.53867,1.53895,4054999983.0
2005-12-09 13:30:00,1.53894,1.53925,1.53888,1.53909,3505800017.0
2005-12-09 13:45:00,1.53907,1.53922,1.53874,1.539,4491300007.0
2005-12-09 14:00:00,1.53903,1.53923,1.53875,1.53903,4047600002.0
2005-12-09 14:15:00,1.53907,1.53949,1.53881,1.5394,4767300013.0
2005-12-09 14:30:00,1.5394,1.53941,1.53881,1.53917,4326100017.0
2005-12-09 14:45:00,1.53935,1.53985,1.53915,1.53942,3994300008.0
2005-12-09 15:00:00,1.53948,1.53969,1.53906,1.53946,3451400020.0
2005-12-09 15:15:00,1.53942,1.53972,1.53879,1.53879,3666300024.0
2005-12-09 15:30:00,1.53882,1.53928,1.5388,1.53903,3065000007.0
2005-12-09 15:45:00,1.53912,1.53927,1.53875,1.5391,3676899991.0
2005-12-09 16:00:00,1.53906,1.53909,1.53819,1.53865,4005500006.0
2005-12-09 16:15:00,1.5383,1.53903,1.53821,1.53851,3535100007.0
2005-12-09 16:30:00,1.53822,1.53919,1.53822,1.53916,3571800004.0
2005-12-09 16:45:00,1.53911,1.53944,1.5388,1.53923,4849099991.0
2005-12-09 17:00:00,1.53909,1.5394,1.53882,1.53922,4769400012.0
2005-12-09 17:15:00,1.53918,1.53958,1.53881,1.5394,3559500009.0
2005-12-09 17:30:00,1.53926,1.53959,1.539,1.5395,4046300019.0
2005-12-09 17:45:00,1.53938,1.53974,1.5391,1.53957,4023900010.0
2005-12-09 18:00:00,1.53977,1.54,1.53925,1.53957,12646499990.0
2005-12-09 18:15:00,1.53951,1.5404,1.5393,1.53948,15652100063.0
2005-12-09 18:30:00,1.53957,1.5402,1.53892,1.53945,20865300008.0
2005-12-09 18:45:00,1.53945,1.53976,1.53922,1.53968,13873500006.0
2005-12-09 19:00:00,1.5395,1.53985,1.5395,1.53975,13471400022.0
2005-12-09 19:15:00,1.53975,1.54021,1.53947,1.54009,12623199989.0
2005-12-09 19:30:00,1.5398,1.54013,1.53949,1.53992,13082900021.0
2005-12-09 19:45:00,1.54002,1.54014,1.53948,1.53971,12132800050.0
2005-12-09 20:00:00,1.53968,1.53992,1.53946,1.53972,9034500021.0
2005-12-09 20:15:00,1.53971,1.53998,1.5391,1.53944,11604400004.0
2005-12-09 20:30:00,1.5391,1.53958,1.53909,1.53933,11253700019.0
2005-12-09 20:45:00,1.53921,1.53948,1.5389,1.5389,16049800070.0
2005-12-09 21:00:00,1.5389,1.53917,1.5387,1.53897,13506000061.0
2005-12-09 21:15:00,1.53901,1.53917,1.53861,1.539,14773400018.0
2005-12-09 21:30:00,1.53894,1.53907,1.53871,1.539,10652800029.0
2005-12-09 21:45:00,1.53884,1.53907,1.53862,1.5387,12176800038.0
2005-12-09 22:00:00,1.53877,1.53894,1.53832,1.5387,7719100005.0
2005-12-09 22:15:00,1.53865,1.53919,1.53845,1.53918,6904600005.0
2005-12-09 22:30:00,1.53902,1.53939,1.53874,1.5392,8565800014.0
2005-12-09 22:45:00,1.53897,1.53928,1.5385,1.5385,4940200016.0
2005-12-09 23:00:00,1.53877,1.53928,1.53844,1.53875,3207100006.0
2005-12-09 23:15:00,1.53887,1.53908,1.53849,1.53862,2564800001.0
2005-12-09 23:30:00,1.53879,1.53895,1.53821,1.53837,3478700002.0
2005-12-09 23:45:00,1.53832,1.53857,1.53796,1.53848,3113600023.0
2005-12-12 00:00:00,1.53835,1.53871,1.53786,1.53803,3282900015.0
2005-12-12 00:15:00,1.538,1.53858,1.53786,1.53819,4066900025.0
2005-12-12 00:30:00,1.53815,1.53853,1.53788,1.53813,4104900018.0
2005-12-12 00:45:00,1.53808,1.53868,1.53801,1.53848,4289300004.0
2005-12-12 01:00:00,1.53846,1.53882,1.53813,1.53845,4878600006.0
2005-12-12 01:15:00,1.53845,1.53845,1.53764,1.53805,3404100002.0
2005-12-12 01:30:00,1.53795,1.53838,1.5378,1.53819,4306900002.0
2005-12-12 01:45:00,1.53815,1.5385,1.53801,1.53823,3514299995.0
2005-12-12 02:00:00,1.53828,1.53846,1.53809,1.53845,3558400009.0
2005-12-12 02:15:00,1.53836,1.53853,1.53817,1.53852,3605000000.0
2005-12-12 02:30:00,1.53846,1.53854,1.53819,1.53845,3647900017.0
2005-12-12 02:45:00,1.53832,1.53862,1.53811,1.53841,3195100007.0
2005-12-12 03:00:00,1.5384,1.53851,1.53791,1.53825,3033100020.0
2005-12-12 03:15:00,1.53822,1.53865,1.53793,1.53843,4040300016.0
2005-12-12 03:30:00,1.53843,1.53867,1.5381,1.5382,3135999999.0
2005-12-12 03:45:00,1.53818,1.53841,1.5379,1.53804,3388300008.0
2005-12-12 04:00:00,1.53803,1.53832,1.53771,1.53825,3635100009.0
2005-12-12 04:15:00,1.53812,1.5384,1.53769,1.53785,3356699994.0
2005-12-12 04:30:00,1.538,1.53808,1.53777,1.538,2735700022.0
2005-12-12 04:45:00,1.53782,1.53817,1.53776,1.53793,3004000006.0
2005-12-12 05:00:00,1.53793,1.53805,1.5377,1.5378,3718900034.0
2005-12-12 05:15:00,1.5379,1.53805,1.53756,1.53785,3620300008.0
2005-12-12 05:30:00,1.53793,1.53815,1.53766,1.53775,4594300008.0
2005-12-12 05:45:00,1.53784,1.53802,1.53765,1.5379,4424100016.0
2005-12-12 06:00:00,1.53779,1.53804,1.53763,1.53784,3999200015.0
2005-12-12 06:15:00,1.53792,1.53805,1.53764,1.53786,3643199994.0
2005-12-12 06:30:00,1.53787,1.53797,1.53766,1.5379,2875500005.0
2005-12-12 06:45:00,1.53793,1.53798,1.53767,1.53792,3847900008.0
2005-12-12 07:00:00,1.53788,1.53812,1.5376,1.53812,3133499989.0
2005-12-12 07:15:00,1.53809,1.53814,1.5377,1.538,4347000017.0
2005-12-12 07:30:00,1.5379,1.53805,1.53757,1.53782,3414399991.0
2005-12-12 07:45:00,1.53788,1.53808,1.53769,1.5378,2853299996.0
2005-12-12 08:00:00,1.53793,1.53817,1.53767,1.53782,3341999993.0
2005-12-12 08:15:00,1.53764,1.53847,1.53753,1.53841,2640099999.0
2005-12-12 08:30:00,1.53829,1.53845,1.53806,1.53832,3157399986.0
2005-12-12 08:45:00,1.53823,1.53851,1.53794,1.53838,2707299997.0
2005-12-12 09:00:00,1.5384,1.53885,1.53815,1.53848,3827499990.0
2005-12-12 09:15:00,1.53843,1.5387,1.5382,1.53852,2885300003.0
2005-12-12 09:30:00,1.53848,1.53857,1.53785,1.53812,3498700026.0
2005-12-12 09:45:00,1.53808,1.5383,1.53792,1.5381,4021200008.0
2005-12-12 10:00:00,1.53801,1.53826,1.53784,1.53808,4017800009.0
2005-12-12 10:15:00,1.53813,1.53833,1.53778,1.53803,4767800006.0
2005-12-12 10:30:00,1.53796,1.5389,1.53776,1.53859,4535600004.0
2005-12-12 10:45:00,1.53864,1.5391,1.53852,1.53868,3553099993.0
2005-12-12 11:00:00,1.53878,1.53929,1.53845,1.5391,4182100008.0
2005-12-12 11:15:00,1.53911,1.53952,1.53887,1.5392,4605200002.0
2005-12-12 11:30:00,1.53912,1.53954,1.53893,1.53942,4642700009.0
2005-12-12 11:45:00,1.5394,1.5399,1.53918,1.5396,4613700015.0
2005-12-12 12:00:00,1.53967,1.53987,1.53936,1.5397,3624899984.0
2005-12-12 12:15:00,1.53983,1.54022,1.53959,1.53976,4258599982.0
2005-12-12 12:30:00,1.53976,1.5402,1.53933,1.53965,4429800004.0
2005-12-12 12:45:00,1.53959,1.54028,1.53949,1.54008,3973000009.0
2005-12-12 13:00:00,1.54007,1.54077,1.54007,1.54063,3976100013.0
2005-12-12 13:15:00,1.54066,1.54069,1.54009,1.54033,4276100011.0
2005-12-12 13:30:00,1.54018,1.54053,1.54003,1.54032,3898100006.0
2005-12-12 13:45:00,1.54043,1.54072,1.54015,1.5404,4280900007.0
2005-12-12 14:00:00,1.54036,1.54058,1.54001,1.54038,4684000021.0
2005-12-12 14:15:00,1.54042,1.54081,1.54006,1.54071,4116700002.0
2005-12-12 14:30:00,1.54091,1.54123,1.5406,1.54108,4616200003.0
2005-12-12 14:45:00,1.54112,1.54133,1.54067,1.5412,4090099999.0
2005-12-12 15:00:00,1.54127,1.5415,1.54085,1.54118,3604600004.0
2005-12-12 15:15:00,1.5411,1.54189,1.54098,1.54162,4382700004.0
2005-12-12 15:30:00,1.54168,1.54262,1.54134,1.54144,3315800003.0
2005-12-12 15:45:00,1.54143,1.54247,1.54136,1.54198,4634300006.0
2005-12-12 16:00:00,1.54191,1.54212,1.54157,1.54192,4512000001.0
2005-12-12 16:15:00,1.54187,1.54215,1.54157,1.54175,3834800015.0
2005-12-12 16:30:00,1.54161,1.54194,1.54133,1.54183,4019300014.0
2005-12-12 16:45:00,1.54172,1.54196,1.54128,1.54186,3993600019.0
2005-12-12 17:00:00,1.54187,1.54196,1.54135,1.54149,4202700007.0
2005-12-12 17:15:00,1.54161,1.54182,1.54115,1.5415,4550200001.0
2005-12-12 17:30:00,1.54136,1.54181,1.5411,1.54143,3543499994.0
2005-12-12 17:45:00,1.5413,1.54201,1.54125,1.54201,3983900037.0
2005-12-12 18:00:00,1.54222,1.54225,1.54108,1.5419,23774499974.0
2005-12-12 18:15:00,1.5413,1.5419,1.5406,1.54115,21053600038.0
2005-12-12 18:30:00,1.54094,1.54164,1.5404,1.5413,18805000025.0
2005-12-12 18:45:00,1.54136,1.54195,1.54116,1.54134,14571800034.0
2005-12-12 19:00:00,1.54139,1.54194,1.54116,1.54188,11884100010.0
2005-12-12 19:15:00,1.54181,1.54191,1.54049,1.54087,12564400040.0
2005-12-12 19:30:00,1.541,1.54105,1.54044,1.54068,12892600066.0
2005-12-12 19:45:00,1.54066,1.54103,1.54045,1.54099,10952300027.0
2005-12-12 20:00:00,1.54102,1.54119,1.54052,1.5407,8492300031.0
2005-12-12 20:15:00,1.54071,1.5419,1.54046,1.54046,12674599995.0
2005-12-12 20:30:00,1.5419,1.5419,1.54075,1.54126,11914200025.0
2005-12-12 20:45:00,1.54126,1.5427,1.54118,1.5425,16177400017.0
2005-12-12 21:00:00,1.5423,1.5425,1.54122,1.54153,12570800017.0
2005-12-12 21:15:00,1.54157,1.5423,1.54126,1.54187,13805000014.0
2005-12-12 21:30:00,1.54174,1.54205,1.54161,1.54197,9855300026.0
2005-12-12 21:45:00,1.54195,1.54254,1.54177,1.54236,11408300028.0
2005-12-12 22:00:00,1.54248,1.54254,1.54174,1.542,7329700039.0
2005-12-12 22:15:00,1.54195,1.54228,1.54171,1.54203,6837800007.0
2005-12-12 22:30:00,1.54206,1.54246,1.54174,1.54222,8208300032.0
2005-12-12 22:45:00,1.54223,1.54235,1.54162,1.5419,5532400022.0
2005-12-12 23:00:00,1.54149,1.54215,1.54149,1.54214,3477400005.0
2005-12-12 23:15:00,1.5421,1.54262,1.54165,1.542,3349100006.0
2005-12-12 23:30:00,1.54202,1.54206,1.54152,1.5419,3523400003.0
2005-12-12 23:45:00,1.54184,1.54204,1.5415,1.54169,2560599999.0
2005-12-13 00:00:00,1.5416,1.54187,1.54106,1.54136,4580100006.0
2005-12-13 00:15:00,1.54138,1.54168,1.54045,1.54095,5142000025.0
2005-12-13 00:30:00,1.54117,1.54148,1.54054,1.5414,2799300006.0
2005-12-13 00:45:00,1.54126,1.54148,1.54092,1.54112,3522300005.0
2005-12-13 01:00:00,1.54113,1.54162,1.5409,1.54113,4197999996.0
2005-12-13 01:15:00,1.54111,1.54142,1.54072,1.54115,2986900000.0
2005-12-13 01:30:00,1.5412,1.54125,1.54076,1.54105,3382800011.0
2005-12-13 01:45:00,1.541,1.54108,1.54031,1.54053,2602300001.0
2005-12-13 02:00:00,1.5405,1.54062,1.54011,1.54048,3770200021.0
2005-12-13 02:15:00,1.54034,1.54064,1.54015,1.54045,2681200003.0
2005-12-13 02:30:00,1.5403,1.54057,1.5401,1.54045,3512900010.0
2005-12-13 02:45:00,1.54046,1.54064,1.54016,1.5406,3099200002.0
2005-12-13 03:00:00,1.54063,1.54067,1.54018,1.54053,2861500009.0
2005-12-13 03:15:00,1.54042,1.54065,1.54022,1.54063,3258200005.0
2005-12-13 03:30:00,1.54062,1.54062,1.54013,1.54045,3159299989.0
2005-12-13 03:45:00,1.54037,1.54045,1.53988,1.54006,3743799994.0
2005-12-13 04:00:00,1.54019,1.54063,1.54,1.54033,3835300000.0
2005-12-13 04:15:00,1.54042,1.54058,1.54011,1.54047,3913700008.0
2005-12-13 04:30:00,1.54018,1.54048,1.54018,1.5404,2595500008.0
2005-12-13 04:45:00,1.54025,1.54079,1.54017,1.54053,2955400007.0
2005-12-13 05:00:00,1.54063,1.5407,1.54039,1.54044,2946999992.0
2005-12-13 05:15:00,1.54051,1.54131,1.54019,1.54131,2583500015.0
2005-12-13 05:30:00,1.54123,1.54145,1.541,1.54135,2887800006.0
2005-12-13 05:45:00,1.5414,1.54156,1.54116,1.54133,4384299994.0
2005-12-13 06:00:00,1.5413,1.54153,1.54105,1.54123,4236000008.0
2005-12-13 06:15:00,1.54143,1.54207,1.54111,1.54198,3144299991.0
2005-12-13 06:30:00,1.54189,1.54217,1.54162,1.54193,2668200009.0
2005-12-13 06:45:00,1.54196,1.54208,1.54173,1.54189,3371700006.0
2005-12-13 07:00:00,1.54178,1.54228,1.54157,1.54205,3648300005.0
2005-12-13 07:15:00,1.542,1.54207,1.54165,1.54188,4081300013.0
2005-12-13 07:30:00,1.54192,1.54203,1.54164,1.5419,4104800016.0
2005-12-13 07:45:00,1.54203,1.54213,1.54167,1.54201,3337200008.0
2005-12-13 08:00:00,1.54179,1.54212,1.54143,1.54148,3854700014.0
2005-12-13 08:15:00,1.54172,1.54225,1.54152,1.54216,3517500017.0
2005-12-13 08:30:00,1.54214,1.54225,1.54187,1.54208,2759900007.0
2005-12-13 08:45:00,1.54217,1.54235,1.54188,1.54208,2953900012.0
2005-12-13 09:00:00,1.54208,1.54215,1.54156,1.54204,3482900000.0
2005-12-13 09:15:00,1.54213,1.54258,1.54197,1.54223,3030199997.0
2005-12-13 09:30:00,1.54235,1.54241,1.54189,1.54222,3011400003.0
2005-12-13 09:45:00,1.54226,1.54241,1.54192,1.54202,3975000002.0
2005-12-13 10:00:00,1.54205,1.54225,1.54133,1.54157,4895399994.0
2005-12-13 10:15:00,1.54159,1.54178,1.54122,1.54151,3839899994.0
2005-12-13 10:30:00,1.54148,1.54163,1.54068,1.541,4365200005.0
2005-12-13 10:45:00,1.54098,1.54147,1.54082,1.54118,3943599999.0
2005-12-13 11:00:00,1.54136,1.54241,1.54118,1.5421,3711800002.0
2005-12-13 11:15:00,1.54192,1.5423,1.54164,1.54168,4662100015.0
2005-12-13 11:30:00,1.54185,1.54213,1.54162,1.54192,4807000025.0
2005-12-13 11:45:00,1.54203,1.54215,1.54163,1.54186,4609600019.0
2005-12-13 12:00:00,1.54201,1.5438,1.54196,1.54369,4527900012.0
2005-12-13 12:15:00,1.54362,1.54379,1.54282,1.54339,4090500007.0
2005-12-13 12:30:00,1.54335,1.54349,1.54263,1.5434,4473300000.0
2005-12-13 12:45:00,1.54337,1.5436,1.5421,1.54248,3888100007.0
2005-12-13 13:00:00,1.54248,1.54258,1.54213,1.54238,3632800013.0
2005-12-13 13:15:00,1.54241,1.54329,1.54233,1.54304,4306400022.0
2005-12-13 13:30:00,1.543,1.54323,1.54264,1.54281,3553000007.0
2005-12-13 13:45:00,1.5427,1.54359,1.54267,1.54337,4056600004.0
2005-12-13 14:00:00,1.54323,1.54336,1.54281,1.54315,4315000015.0
2005-12-13 14:15:00,1.54305,1.54319,1.54256,1.54305,3458600012.0
2005-12-13 14:30:00,1.54305,1.54326,1.54261,1.54303,4448800002.0
2005-12-13 14:45:00,1.54308,1.54345,1.54291,1.54332,3471400004.0
2005-12-13 15:00:00,1.54333,1.54344,1.54287,1.54298,3402999997.0
2005-12-13 15:15:00,1.543,1.54358,1.54289,1.54333,3840999989.0
2005-12-13 15:30:00,1.54335,1.54371,1.54305,1.54371,3865000004.0
2005-12-13 15:45:00,1.54362,1.54419,1.54337,1.5441,4800500013.0
2005-12-13 16:00:00,1.54406,1.54442,1.54361,1.54441,3849400010.0
2005-12-13 16:15:00,1.54426,1.54463,1.54398,1.54434,3725700016.0
2005-12-13 16:30:00,1.54422,1.54455,1.54386,1.54438,4400900022.0
2005-12-13 16:45:00,1.54441,1.54521,1.54432,1.54471,4194100008.0
2005-12-13 17:00:00,1.54477,1.54506,1.54408,1.54412,3972600006.0
2005-12-13 17:15:00,1.54425,1.54463,1.54399,1.54455,4010000003.0
2005-12-13 17:30:00,1.54445,1.54456,1.54393,1.54425,3668900003.0
2005-12-13 17:45:00,1.54418,1.54471,1.54407,1.54447,3615600006.0
2005-12-13 18:00:00,1.54436,1.5452,1.54419,1.545,22827800048.0
2005-12-13 18:15:00,1.54463,1.54521,1.54452,1.54471,19388300060.0
2005-12-13 18:30:00,1.54457,1.54538,1.5444,1.54517,21099300059.0
2005-12-13 18:45:00,1.54519,1.54527,1.54441,1.5445,14319499988.0
2005-12-13 19:00:00,1.54458,1.5451,1.54439,1.54474,12832200042.0
2005-12-13 19:15:00,1.54487,1.54498,1.54452,1.54453,12290200025.0
2005-12-13 19:30:00,1.54475,1.54479,1.54389,1.54436,11521000019.0
2005-12-13 19:45:00,1.54428,1.54453,1.54382,1.54401,11198800015.0
2005-12-13 20:00:00,1.54405,1.54438,1.54379,1.54422,8597000026.0
2005-12-13 20:15:00,1.5443,1.5457,1.54403,1.54406,13314000031.0
2005-12-13 20:30:00,1.5452,1.5455,1.54399,1.54422,11873300024.0
2005-12-13 20:45:00,1.54411,1.5459,1.54387,1.5457,17610399995.0
2005-12-13 21:00:00,1.5455,1.5457,1.54418,1.54508,13047399973.0
2005-12-13 21:15:00,1.54517,1.54519,1.54413,1.54489,16270700070.0
2005-12-13 21:30:00,1.54478,1.5454,1.54432,1.5452,10879700043.0
2005-12-13 21:45:00,1.54519,1.54582,1.54488,1.54559,11926900010.0
2005-12-13 22:00:00,1.54555,1.54555,1.54444,1.54466,6871299994.0
2005-12-13 22:15:00,1.54446,1.54473,1.54391,1.54446,6689100014.0
2005-12-13 22:30:00,1.54426,1.54453,1.54381,1.5444,8149900014.0
2005-12-13 22:45:00,1.54432,1.54451,1.54388,1.54438,5370100004.0
2005-12-13 23:00:00,1.54421,1.54461,1.5439,1.5441,3674300012.0
2005-12-13 23:15:00,1.54391,1.54442,1.54382,1.54428,3186900009.0
2005-12-13 23:30:00,1.54431,1.54455,1.54386,1.54408,3486900007.0
2005-12-13 23:45:00,1.54398,1.54427,1.54381,1.54398,3677900001.0
2005-12-14 00:00:00,1.54405,1.54439,1.54315,1.54366,4359400005.0
2005-12-14 00:15:00,1.54365,1.54419,1.54343,1.54366,5772000018.0
2005-12-14 00:30:00,1.5442,1.54428,1.54333,1.54387,4791300017.0
2005-12-14 00:45:00,1.54403,1.54408,1.54335,1.54381,4826800002.0
2005-12-14 01:00:00,1.54389,1.54412,1.54352,1.54402,3979700012.0
2005-12-14 01:15:00,1.54415,1.54418,1.54352,1.54394,2922400010.0
2005-12-14 01:30:00,1.54399,1.54428,1.54382,1.54425,3217500006.0
2005-12-14 01:45:00,1.5442,1.54445,1.54385,1.54435,3423400003.0
2005-12-14 02:00:00,1.54429,1.54515,1.54401,1.54515,4011000030.0
2005-12-14 02:15:00,1.54489,1.54528,1.54465,1.54487,2921100001.0
2005-12-14 02:30:00,1.54463,1.54499,1.54412,1.54425,2759900004.0
2005-12-14 02:45:00,1.54419,1.5442,1.54369,1.54401,3952600020.0
2005-12-14 03:00:00,1.54417,1.5448,1.54359,1.54398,4304600026.0
2005-12-14 03:15:00,1.544,1.54411,1.54351,1.54391,3307200005.0
2005-12-14 03:30:00,1.5439,1.5439,1.54279,1.54305,3525200019.0
2005-12-14 03:45:00,1.54308,1.54358,1.54278,1.54295,3636699999.0
2005-12-14 04:00:00,1.54297,1.54353,1.5428,1.54343,3462200015.0
2005-12-14 04:15:00,1.5434,1.54364,1.54176,1.54222,4502199999.0
2005-12-14 04:30:00,1.54227,1.5428,1.54194,1.54224,3663099986.0
2005-12-14 04:45:00,1.54229,1.54291,1.54228,1.5424,3360300004.0
2005-12-14 05:00:00,1.5425,1.54305,1.54238,1.54275,3796400009.0
2005-12-14 05:15:00,1.54285,1.5436,1.54276,1.54347,3312400000.0
2005-12-14 05:30:00,1.54354,1.54372,1.54314,1.54319,2980800002.0
2005-12-14 05:45:00,1.54325,1.54357,1.54279,1.54301,4023800006.0
2005-12-14 06:00:00,1.5431,1.54317,1.5423,1.54248,4925300001.0
2005-12-14 06:15:00,1.54232,1.54287,1.54223,1.5428,4253500000.0
2005-12-14 06:30:00,1.54264,1.54304,1.54236,1.54249,3540800013.0
2005-12-14 06:45:00,1.54263,1.54265,1.54221,1.54244,3710800012.0
2005-12-14 07:00:00,1.54232,1.54278,1.5421,1.54267,3201000004.0
2005-12-14 07:15:00,1.5428,1.54355,1.54229,1.54339,3668400005.0
2005-12-14 07:30:00,1.54345,1.54415,1.5434,1.54386,3607200006.0
2005-12-14 07:45:00,1.54398,1.54408,1.5435,1.54394,3435700007.0
2005-12-14 08:00:00,1.54374,1.54403,1.5434,1.54368,4247300015.0
2005-12-14 08:15:00,1.54373,1.54434,1.54368,1.54416,3032599996.0
2005-12-14 08:30:00,1.54423,1.54425,1.54335,1.54373,3433200010.0
2005-12-14 08:45:00,1.54375,1.54384,1.54341,1.54365,3491900014.0
2005-12-14 09:00:00,1.54358,1.54413,1.54343,1.54386,3486300004.0
2005-12-14 09:15:00,1.54391,1.54405,1.54338,1.54387,4365400007.0
2005-12-14 09:30:00,1.54398,1.54413,1.54336,1.54336,3446399998.0
2005-12-14 09:45:00,1.54346,1.54362,1.54249,1.5428,3752400023.0
2005-12-14 10:00:00,1.54282,1.54381,1.54269,1.54346,4176599981.0
2005-12-14 10:15:00,1.54349,1.54401,1.54334,1.54393,4331000012.0
2005-12-14 10:30:00,1.54393,1.54407,1.54351,1.54382,4297900008.0
2005-12-14 10:45:00,1.54374,1.54406,1.54348,1.54348,4280300001.0
2005-12-14 11:00:00,1.54373,1.54419,1.54342,1.54408,4260900003.0
2005-12-14 11:15:00,1.54392,1.54413,1.54361,1.54364,3891700000.0
2005-12-14 11:30:00,1.5438,1.54406,1.54339,1.54364,4554600000.0
2005-12-14 11:45:00,1.54354,1.54419,1.54317,1.5439,4649400026.0
2005-12-14 12:00:00,1.54408,1.54408,1.54334,1.54338,4035600001.0
2005-12-14 12:15:00,1.54342,1.54359,1.54292,1.54306,4481100011.0
2005-12-14 12:30:00,1.54308,1.54325,1.54255,1.54279,4407500018.0
2005-12-14 12:45:00,1.54287,1.54307,1.54248,1.54272,3986500007.0
2005-12-14 13:00:00,1.54265,1.54302,1.54228,1.54257,3602000013.0
2005-12-14 13:15:00,1.5425,1.54278,1.54188,1.54217,4000099998.0
2005-12-14 13:30:00,1.54229,1.54239,1.54184,1.5422,3863099994.0
2005-12-14 13:45:00,1.54216,1.54222,1.54128,1.5415,4242800007.0
2005-12-14 14:00:00,1.54145,1.54168,1.54101,1.54147,4775100008.0
2005-12-14 14:15:00,1.54151,1.54197,1.54141,1.54172,4752499996.0
2005-12-14 14:30:00,1.5418,1.54202,1.54158,1.54158,4390200017.0
2005-12-14 14:45:00,1.54181,1.5421,1.54142,1.54154,3673000008.0
2005-12-14 15:00:00,1.54177,1.54213,1.54152,1.54198,4387600011.0
2005-12-14 15:15:00,1.54188,1.54201,1.54115,1.54134,4142900011.0
2005-12-14 15:30:00,1.54173,1.54182,1.54092,1.54133,3640700015.0
2005-12-14 15:45:00,1.54123,1.54138,1.5407,1.54094,3978500011.0
2005-12-14 16:00:00,1.54107,1.54133,1.54063,1.54106,4318899988.0
2005-12-14 16:15:00,1.54099,1.54138,1.5408,1.54107,4175800011.0
2005-12-14 16:30:00,1.5407,1.54118,1.54054,1.54093,3894800011.0
2005-12-14 16:45:00,1.54085,1.54101,1.54007,1.54028,4073799999.0
2005-12-14 17:00:00,1.54023,1.54079,1.54001,1.5407,4730800009.0
2005-12-14 17:15:00,1.54063,1.54089,1.54025,1.54042,4106299997.0
2005-12-14 17:30:00,1.54025,1.54046,1.53994,1.5404,3956800005.0
2005-12-14 17:45:00,1.5404,1.54076,1.53959,1.54073,4311300021.0
2005-12-14 18:00:00,1.54078,1.54078,1.5391,1.53982,21721700029.0
2005-12-14 18:15:00,1.53988,1.54,1.53906,1.53913,17362599996.0
2005-12-14 18:30:00,1.5391,1.5402,1.53887,1.53896,18344900037.0
2005-12-14 18:45:00,1.53907,1.54013,1.53873,1.53991,14535800015.0
2005-12-14 19:00:00,1.53985,1.53999,1.53911,1.53965,13417600014.0
2005-12-14 19:15:00,1.5396,1.54016,1.53936,1.54001,12760800020.0
2005-12-14 19:30:00,1.5395,1.54029,1.5389,1.53989,12999800021.0
2005-12-14 19:45:00,1.53988,1.54012,1.53955,1.53992,11392400043.0
2005-12-14 20:00:00,1.54011,1.54011,1.53918,1.53938,9280900000.0
2005-12-14 20:15:00,1.5394,1.53996,1.5383,1.5392,13318800061.0
2005-12-14 20:30:00,1.5385,1.53914,1.5383,1.53848,11643700034.0
2005-12-14 20:45:00,1.53865,1.53881,1.5379,1.5381,13314400003.0
2005-12-14 21:00:00,1.5383,1.53893,1.5381,1.53878,12064800012.0
2005-12-14 21:15:00,1.53881,1.53891,1.53795,1.53839,12760500043.0
2005-12-14 21:30:00,1.53832,1.53872,1.53788,1.53823,9367300034.0
2005-12-14 21:45:00,1.53816,1.53826,1.53784,1.53817,11369000009.0
2005-12-14 22:00:00,1.5381,1.53845,1.53787,1.5383,7530000020.0
2005-12-14 22:15:00,1.53815,1.53846,1.53787,1.53826,6996100006.0
2005-12-14 22:30:00,1.53824,1.53884,1.53816,1.53835,7707600011.0
2005-12-14 22:45:00,1.53845,1.53895,1.53806,1.5386,5013099999.0
2005-12-14 23:00:00,1.53846,1.53875,1.53813,1.5386,3489200002.0
2005-12-14 23:15:00,1.53845,1.5388,1.53832,1.53868,3485900003.0
2005-12-14 23:30:00,1.53872,1.53874,1.53811,1.53834,3255600008.0
2005-12-14 23:45:00,1.53838,1.5385,1.53781,1.53828,2873700005.0
2005-12-15 00:00:00,1.53835,1.53859,1.53766,1.53797,4595399999.0
2005-12-15 00:15:00,1.53798,1.53839,1.53731,1.53807,5621700022.0
2005-12-15 00:30:00,1.5381,1.53842,1.53758,1.53788,3994600035.0
2005-12-15 00:45:00,1.53787,1.53807,1.53746,1.5377,3607300002.0
2005-12-15 01:00:00,1.53759,1.53788,1.5374,1.53779,3755600009.0
2005-12-15 01:15:00,1.53778,1.5379,1.53731,1.53775,2934699995.0
2005-12-15 01:30:00,1.53778,1.53796,1.53756,1.53792,3082500001.0
2005-12-15 01:45:00,1.53792,1.538,1.53751,1.5378,4021900000.0
2005-12-15 02:00:00,1.53788,1.53792,1.53724,1.53758,3689400017.0
2005-12-15 02:15:00,1.53759,1.53759,1.53723,1.53755,3502099998.0
2005-12-15 02:30:00,1.53738,1.53766,1.5372,1.53748,3281800008.0
2005-12-15 02:45:00,1.53742,1.53758,1.53724,1.53741,2754200006.0
2005-12-15 03:00:00,1.5375,1.53768,1.53714,1.53765,2730000001.0
2005-12-15 03:15:00,1.53762,1.53798,1.53735,1.53758,3046499996.0
2005-12-15 03:30:00,1.53747,1.538,1.53732,1.53765,3434000012.0
2005-12-15 03:45:00,1.53768,1.53783,1.5374,1.5376,2966800008.0
2005-12-15 04:00:00,1.53779,1.53779,1.5371,1.53737,3939199994.0
2005-12-15 04:15:00,1.5374,1.53758,1.53719,1.53727,3493400008.0
2005-12-15 04:30:00,1.53723,1.53757,1.53721,1.53739,2765300001.0
2005-12-15 04:45:00,1.53731,1.53758,1.53708,1.53748,2951000002.0
2005-12-15 05:00:00,1.5375,1.53771,1.53728,1.53754,3088100013.0
2005-12-15 05:15:00,1.53759,1.53778,1.53708,1.53747,3367000006.0
2005-12-15 05:30:00,1.5375,1.53762,1.5372,1.53733,3206900017.0
2005-12-15 05:45:00,1.5375,1.53755,1.53713,1.5374,4399799994.0
2005-12-15 06:00:00,1.53737,1.53752,1.53705,1.53742,4557700021.0
2005-12-15 06:15:00,1.53757,1.5376,1.53723,1.53742,4294200002.0
2005-12-15 06:30:00,1.53724,1.53764,1.53717,1.53757,3640900025.0
2005-12-15 06:45:00,1.53748,1.53773,1.5373,1.53746,3150499994.0
2005-12-15 07:00:00,1.53748,1.53755,1.53709,1.53745,2780700011.0
2005-12-15 07:15:00,1.53742,1.53776,1.53712,1.53737,3199399999.0
2005-12-15 07:30:00,1.53736,1.53755,1.53715,1.53733,3624999999.0
2005-12-15 07:45:00,1.5375,1.53765,1.53724,1.53729,2812000002.0
2005-12-15 08:00:00,1.53738,1.53778,1.53717,1.53743,4422000004.0
2005-12-15 08:15:00,1.53749,1.53765,1.53724,1.53744,2742000004.0
2005-12-15 08:30:00,1.53757,1.53819,1.53755,1.53792,3514800007.0
2005-12-15 08:45:00,1.53803,1.53828,1.53762,1.53821,3558900015.0
2005-12-15 09:00:00,1.53811,1.53851,1.53784,1.538,3530500022.0
2005-12-15 09:15:00,1.53803,1.53875,1.53794,1.53862,3992600004.0
2005-12-15 09:30:00,1.53864,1.5393,1.53864,1.53885,3592800000.0
2005-12-15 09:45:00,1.53878,1.54027,1.53872,1.5399,3521100012.0
2005-12-15 10:00:00,1.53983,1.54052,1.53937,1.54045,4060900003.0
2005-12-15 10:15:00,1.54042,1.5405,1.53871,1.54018,3832800007.0
2005-12-15 10:30:00,1.54053,1.54279,1.5405,1.54263,4231900011.0
2005-12-15 10:45:00,1.54263,1.54315,1.54221,1.54239,3704799993.0
2005-12-15 11:00:00,1.54237,1.54276,1.54223,1.5425,4695300017.0
2005-12-15 11:15:00,1.5424,1.54299,1.54232,1.54271,4321500008.0
2005-12-15 11:30:00,1.54278,1.54302,1.54218,1.54302,4810600011.0
2005-12-15 11:45:00,1.54305,1.54305,1.54218,1.54242,4154700011.0
2005-12-15 12:00:00,1.54246,1.54255,1.54122,1.5418,4353800002.0
2005-12-15 12:15:00,1.54183,1.542,1.54144,1.54148,4528399987.0
2005-12-15 12:30:00,1.54158,1.54181,1.5411,1.54167,3504600003.0
2005-12-15 12:45:00,1.54159,1.54195,1.54131,1.54157,4288400023.0
2005-12-15 13:00:00,1.54161,1.54179,1.54127,1.54166,4129999990.0
2005-12-15 13:15:00,1.54163,1.54184,1.54122,1.54161,4469100004.0
2005-12-15 13:30:00,1.5416,1.54174,1.54107,1.54117,4137600005.0
2005-12-15 13:45:00,1.54124,1.54139,1.54086,1.54117,3810700010.0
2005-12-15 14:00:00,1.54117,1.5417,1.5408,1.54145,4397000011.0
2005-12-15 14:15:00,1.54162,1.54219,1.54133,1.54174,4543200029.0
2005-12-15 14:30:00,1.54186,1.54254,1.54163,1.54215,3624099994.0
2005-12-15 14:45:00,1.54203,1.54242,1.54122,1.54153,3985100002.0
2005-12-15 15:00:00,1.5416,1.54221,1.54114,1.5418,3688900002.0
2005-12-15 15:15:00,1.54184,1.54199,1.5414,1.54166,4297500017.0
2005-12-15 15:30:00,1.5417,1.5419,1.5412,1.54186,3905300011.0
2005-12-15 15:45:00,1.54182,1.54193,1.54151,1.54157,3743200006.0
2005-12-15 16:00:00,1.54144,1.54237,1.54137,1.54196,4161300000.0
2005-12-15 16:15:00,1.54176,1.54201,1.54087,1.54145,4116299996.0
2005-12-15 16:30:00,1.54109,1.54153,1.54109,1.54138,3529000003.0
2005-12-15 16:45:00,1.54135,1.54173,1.54081,1.54156,3755900014.0
2005-12-15 17:00:00,1.54167,1.54176,1.54121,1.54123,4677100007.0
2005-12-15 17:15:00,1.54101,1.54178,1.54074,1.54148,4850799998.0
2005-12-15 17:30:00,1.54137,1.54211,1.54113,1.54183,4668300014.0
2005-12-15 17:45:00,1.54179,1.54196,1.54151,1.54169,3680700010.0
2005-12-15 18:00:00,1.54165,1.5425,1.5415,1.5421,24934299984.0
2005-12-15 18:15:00,1.54192,1.5428,1.5416,1.54208,21823200014.0
2005-12-15 18:30:00,1.54214,1.5431,1.54169,1.54173,21268900060.0
2005-12-15 18:45:00,1.54168,1.54212,1.54159,1.54183,14441600034.0
2005-12-15 19:00:00,1.54192,1.54233,1.54171,1.54213,13192500043.0
2005-12-15 19:15:00,1.54213,1.54282,1.54188,1.54244,13053399993.0
2005-12-15 19:30:00,1.543,1.5431,1.54224,1.54247,13710000019.0
2005-12-15 19:45:00,1.54248,1.54342,1.54238,1.5431,11211900009.0
2005-12-15 20:00:00,1.54319,1.54332,1.54257,1.54286,9504700006.0
2005-12-15 20:15:00,1.54291,1.54307,1.5424,1.54267,12787400033.0
2005-12-15 20:30:00,1.5429,1.5431,1.5425,1.54264,11350900056.0
2005-12-15 20:45:00,1.54285,1.54311,1.5425,1.543,15445300040.0
2005-12-15 21:00:00,1.5429,1.54341,1.5425,1.54325,11475900023.0
2005-12-15 21:15:00,1.5432,1.5433,1.54242,1.54272,15458700043.0
2005-12-15 21:30:00,1.54277,1.54287,1.54245,1.54268,10242200034.0
2005-12-15 21:45:00,1.54257,1.54303,1.54227,1.54298,11395900020.0
2005-12-15 22:00:00,1.54298,1.54343,1.54272,1.54306,7136399997.0
2005-12-15 22:15:00,1.54287,1.54364,1.5427,1.54347,6843000026.0
2005-12-15 22:30:00,1.54353,1.5438,1.54308,1.54361,8283000000.0
2005-12-15 22:45:00,1.54359,1.54391,1.5433,1.5436,5361800011.0
2005-12-15 23:00:00,1.54322,1.54381,1.54322,1.54347,3684899997.0
2005-12-15 23:15:00,1.54342,1.54391,1.54333,1.54358,3701800015.0
2005-12-15 23:30:00,1.54357,1.54375,1.5433,1.54361,3600800011.0
2005-12-15 23:45:00,1.54357,1.54405,1.54341,1.54405,3096600000.0
2005-12-16 00:00:00,1.544,1.54405,1.54305,1.54367,4716100008.0
2005-12-16 00:15:00,1.5436,1.54442,1.54334,1.5435,4531900012.0
2005-12-16 00:30:00,1.54358,1.54427,1.54295,1.54411,3236899998.0
2005-12-16 00:45:00,1.54409,1.54427,1.5439,1.54422,3580900007.0
2005-12-16 01:00:00,1.5442,1.54438,1.54393,1.5442,3808400008.0
2005-12-16 01:15:00,1.54425,1.54428,1.54372,1.54404,2725100016.0
2005-12-16 01:30:00,1.54404,1.54409,1.54325,1.54351,3431700005.0
2005-12-16 01:45:00,1.54342,1.54384,1.54325,1.54348,3489500028.0
2005-12-16 02:00:00,1.54376,1.54402,1.54311,1.54344,3892099999.0
2005-12-16 02:15:00,1.54332,1.54378,1.54269,1.54308,3562100012.0
2005-12-16 02:30:00,1.54293,1.54345,1.54252,1.54266,4294599997.0
2005-12-16 02:45:00,1.5429,1.54293,1.54152,1.542,3495000009.0
2005-12-16 03:00:00,1.54185,1.54261,1.54173,1.54231,4140599991.0
2005-12-16 03:15:00,1.54231,1.54324,1.54202,1.54324,3884599987.0
2005-12-16 03:30:00,1.54313,1.54351,1.54283,1.54335,4078400000.0
2005-12-16 03:45:00,1.54333,1.54358,1.543,1.54339,2933100005.0
2005-12-16 04:00:00,1.54359,1.54362,1.54298,1.54355,3064200012.0
2005-12-16 04:15:00,1.54359,1.54371,1.54322,1.54337,3577299992.0
2005-12-16 04:30:00,1.54329,1.54358,1.54223,1.5424,2915599998.0
2005-12-16 04:45:00,1.5424,1.54278,1.54222,1.5426,3322899993.0
2005-12-16 05:00:00,1.54259,1.5433,1.54258,1.543,3625900005.0
2005-12-16 05:15:00,1.54307,1.54325,1.5428,1.54325,2769600013.0
2005-12-16 05:30:00,1.5431,1.54338,1.54298,1.54299,2700300002.0
2005-12-16 05:45:00,1.54311,1.5433,1.54289,1.543,4090199999.0
2005-12-16 06:00:00,1.54298,1.54317,1.54275,1.54298,4099500003.0
2005-12-16 06:15:00,1.54312,1.54342,1.54294,1.54321,4087900025.0
2005-12-16 06:30:00,1.54304,1.54362,1.54304,1.5433,2813700006.0
2005-12-16 06:45:00,1.54328,1.54353,1.54313,1.54343,3433300003.0
2005-12-16 07:00:00,1.54326,1.54363,1.54319,1.54345,2834700015.0
2005-12-16 07:15:00,1.54334,1.54405,1.54322,1.5439,4206400031.0
2005-12-16 07:30:00,1.54394,1.5443,1.54369,1.54377,3639499994.0
2005-12-16 07:45:00,1.54395,1.54409,1.54356,1.54381,3010000005.0
2005-12-16 08:00:00,1.54366,1.54385,1.54336,1.54339,3080700000.0
2005-12-16 08:15:00,1.54343,1.54368,1.54315,1.54337,2742800012.0
2005-12-16 08:30:00,1.54323,1.54334,1.54251,1.54254,3397400008.0
2005-12-16 08:45:00,1.54243,1.54298,1.54202,1.54286,3812500003.0
2005-12-16 09:00:00,1.54286,1.54293,1.54245,1.54282,3095200003.0
2005-12-16 09:15:00,1.54275,1.54304,1.54245,1.54254,3918900016.0
2005-12-16 09:30:00,1.54247,1.54282,1.54198,1.54252,3703000008.0
2005-12-16 09:45:00,1.54267,1.5429,1.54214,1.54248,3790100012.0
2005-12-16 10:00:00,1.54241,1.54269,1.54184,1.54247,4691299999.0
2005-12-16 10:15:00,1.54245,1.54297,1.5423,1.54273,4309000005.0
2005-12-16 10:30:00,1.54282,1.54327,1.54273,1.5432,4765699998.0
2005-12-16 10:45:00,1.54321,1.54394,1.54293,1.5436,4179100021.0
2005-12-16 11:00:00,1.54348,1.54399,1.54333,1.54377,3898400001.0
2005-12-16 11:15:00,1.54367,1.54422,1.54342,1.54399,4049300005.0
2005-12-16 11:30:00,1.544,1.54423,1.54349,1.54378,4341099990.0
2005-12-16 11:45:00,1.54378,1.54523,1.54358,1.54483,4570900012.0
2005-12-16 12:00:00,1.54489,1.54533,1.54438,1.54504,3515600002.0
2005-12-16 12:15:00,1.54497,1.54528,1.54466,1.54512,4027600000.0
2005-12-16 12:30:00,1.5452,1.5456,1.54497,1.54547,4633600012.0
2005-12-16 12:45:00,1.5454,1.54618,1.54529,1.54572,4443300004.0
2005-12-16 13:00:00,1.54563,1.54581,1.54524,1.54542,3723200018.0
2005-12-16 13:15:00,1.54534,1.54551,1.54456,1.545,3930499996.0
2005-12-16 13:30:00,1.545,1.54557,1.5447,1.54521,3906500002.0
2005-12-16 13:45:00,1.54532,1.54563,1.54503,1.54554,3820699994.0
2005-12-16 14:00:00,1.54565,1.54624,1.5452,1.54556,4965300001.0
2005-12-16 14:15:00,1.54565,1.5457,1.54511,1.54513,4684899987.0
2005-12-16 14:30:00,1.54492,1.54537,1.54468,1.54528,4469900011.0
2005-12-16 14:45:00,1.54513,1.54598,1.54509,1.54591,3953100005.0
2005-12-16 15:00:00,1.546,1.54615,1.54564,1.54586,4210300018.0
2005-12-16 15:15:00,1.54597,1.54709,1.54587,1.5469,3928999994.0
2005-12-16 15:30:00,1.54685,1.54739,1.54676,1.54735,3346599992.0
2005-12-16 15:45:00,1.54735,1.54792,1.54691,1.54699,4295499996.0
2005-12-16 16:00:00,1.54707,1.54761,1.54675,1.5474,4705300003.0
2005-12-16 16:15:00,1.54703,1.54749,1.54669,1.54705,3927400001.0
2005-12-16 16:30:00,1.54694,1.54723,1.5467,1.54703,3346099998.0
2005-12-16 16:45:00,1.54721,1.54789,1.54705,1.54751,4591300028.0
2005-12-16 17:00:00,1.54743,1.54789,1.5473,1.54781,4688900010.0
2005-12-16 17:15:00,1.54773,1.54779,1.54734,1.54762,3971799999.0
2005-12-16 17:30:00,1.54754,1.54778,1.54732,1.54762,3789499992.0
2005-12-16 17:45:00,1.54756,1.54857,1.5474,1.54857,4120899996.0
2005-12-16 18:00:00,1.54831,1.54945,1.54824,1.54904,17122199993.0
2005-12-16 18:15:00,1.5493,1.54996,1.5486,1.54923,21136300032.0
2005-12-16 18:30:00,1.5491,1.54961,1.549,1.54918,18321200044.0
2005-12-16 18:45:00,1.54898,1.54941,1.54869,1.54888,14286200073.0
2005-12-16 19:00:00,1.54898,1.54913,1.54837,1.54873,12812400030.0
2005-12-16 19:15:00,1.54876,1.54957,1.54849,1.5494,12238300010.0
2005-12-16 19:30:00,1.5493,1.54956,1.5488,1.5492,12564099989.0
2005-12-16 19:45:00,1.5492,1.54946,1.54902,1.54937,11286600015.0
2005-12-16 20:00:00,1.54939,1.54948,1.54904,1.54922,8303999987.0
2005-12-16 20:15:00,1.54911,1.55,1.54889,1.54903,11796000047.0
2005-12-16 20:30:00,1.5498,1.55005,1.54897,1.54992,10443700038.0
2005-12-16 20:45:00,1.54995,1.55008,1.54958,1.54969,11396699993.0
2005-12-16 21:00:00,1.55,1.55,1.54932,1.54973,11751900032.0
2005-12-16 21:15:00,1.54971,1.55,1.54923,1.54948,11559800022.0
2005-12-16 21:30:00,1.54957,1.55009,1.54932,1.5499,8515100004.0
2005-12-16 21:45:00,1.54975,1.55017,1.54961,1.55006,11803899995.0
2005-12-16 22:00:00,1.55008,1.55009,1.54963,1.5498,6294600033.0
2005-12-16 22:15:00,1.54976,1.54997,1.54932,1.54963,6309499979.0
2005-12-16 22:30:00,1.54942,1.54975,1.54906,1.54932,7706300014.0
2005-12-16 22:45:00,1.54915,1.54928,1.54867,1.54867,5126300006.0
2005-12-16 23:00:00,1.54912,1.54931,1.54853,1.54923,3803100008.0
2005-12-16 23:15:00,1.54909,1.54995,1.54898,1.54944,3698200012.0
2005-12-16 23:30:00,1.5495,1.5495,1.54888,1.54916,3287100003.0
2005-12-16 23:45:00,1.54917,1.54965,1.54905,1.54965,2344400008.0
2005-12-19 00:00:00,1.54946,1.54975,1.53972,1.5491,2731100008.0
2005-12-19 00:15:00,1.5491,1.54918,1.54886,1.5491,2576500010.0
2005-12-19 00:30:00,1.54915,1.54948,1.54894,1.54932,2369000011.0
2005-12-19 00:45:00,1.54926,1.54963,1.54911,1.54963,3419800003.0
2005-12-19 01:00:00,1.54948,1.54968,1.5493,1.54965,3782600002.0
2005-12-19 01:15:00,1.54965,1.54975,1.54915,1.54952,2483699996.0
2005-12-19 01:30:00,1.54966,1.54991,1.54945,1.54982,2897200011.0
2005-12-19 01:45:00,1.5498,1.54988,1.54958,1.54977,2245300002.0
2005-12-19 02:00:00,1.54988,1.55013,1.54959,1.55,4204500004.0
2005-12-19 02:15:00,1.55,1.55023,1.5498,1.55007,3507700006.0
2005-12-19 02:30:00,1.55,1.5504,1.54981,1.55023,3906599998.0
2005-12-19 02:45:00,1.55013,1.5502,1.5494,1.54962,3291800009.0
2005-12-19 03:00:00,1.54968,1.55013,1.54951,1.55012,3652399996.0
2005-12-19 03:15:00,1.54983,1.55015,1.5498,1.55008,2790900016.0
2005-12-19 03:30:00,1.54986,1.55013,1.5497,1.54991,3646400003.0
2005-12-19 03:45:00,1.54988,1.54998,1.5496,1.54979,3080700005.0
2005-12-19 04:00:00,1.54995,1.54997,1.54909,1.54968,3478100000.0
2005-12-19 04:15:00,1.54965,1.54969,1.54928,1.54942,3056500005.0
2005-12-19 04:30:00,1.54953,1.54978,1.54938,1.54964,2784900005.0
2005-12-19 04:45:00,1.54955,1.54974,1.54931,1.5495,2895400006.0
2005-12-19 05:00:00,1.5494,1.5497,1.54905,1.54955,3150200022.0
2005-12-19 05:15:00,1.54966,1.54966,1.54893,1.54925,2405100004.0
2005-12-19 05:30:00,1.5491,1.54927,1.54892,1.54909,2476199991.0
2005-12-19 05:45:00,1.54913,1.54928,1.54884,1.5492,4192700010.0
2005-12-19 06:00:00,1.54908,1.54927,1.54884,1.54892,3866999992.0
2005-12-19 06:15:00,1.54907,1.54924,1.54885,1.5491,3772700001.0
2005-12-19 06:30:00,1.54907,1.54925,1.54894,1.54905,2711500011.0
2005-12-19 06:45:00,1.54898,1.54917,1.5489,1.54912,3759700004.0
2005-12-19 07:00:00,1.54908,1.54917,1.5488,1.54915,2941900010.0
2005-12-19 07:15:00,1.54899,1.54918,1.54873,1.54892,3822600010.0
2005-12-19 07:30:00,1.5489,1.54903,1.54862,1.54877,2854000008.0
2005-12-19 07:45:00,1.54895,1.54928,1.5487,1.54926,2863600002.0
2005-12-19 08:00:00,1.54914,1.54947,1.54884,1.54908,3754900000.0
2005-12-19 08:15:00,1.54932,1.54963,1.54902,1.54947,3119099993.0
2005-12-19 08:30:00,1.5494,1.54948,1.549,1.54901,3398100000.0
2005-12-19 08:45:00,1.54925,1.54939,1.54876,1.54922,2968000010.0
2005-12-19 09:00:00,1.54938,1.54947,1.54892,1.54938,3868700001.0
2005-12-19 09:15:00,1.54932,1.54945,1.54901,1.54908,4473900000.0
2005-12-19 09:30:00,1.54913,1.54978,1.54893,1.5493,3520599995.0
2005-12-19 09:45:00,1.54928,1.55052,1.54922,1.55026,4009200006.0
2005-12-19 10:00:00,1.55017,1.55108,1.54987,1.55094,4534799992.0
2005-12-19 10:15:00,1.55095,1.5513,1.55079,1.55118,4352200009.0
2005-12-19 10:30:00,1.55095,1.5511,1.55049,1.55085,4154600016.0
2005-12-19 10:45:00,1.55088,1.55125,1.55039,1.55058,3594800008.0
2005-12-19 11:00:00,1.55068,1.55095,1.55031,1.55046,3504700007.0
2005-12-19 11:15:00,1.55041,1.55092,1.54999,1.55028,4352300017.0
2005-12-19 11:30:00,1.55027,1.55068,1.55,1.55068,4103000018.0
2005-12-19 11:45:00,1.55052,1.55072,1.55019,1.55032,4282700001.0
2005-12-19 12:00:00,1.55039,1.55051,1.54976,1.55047,4330400004.0
2005-12-19 12:15:00,1.55048,1.55055,1.54972,1.54972,3848900015.0
2005-12-19 12:30:00,1.55,1.55029,1.54971,1.54999,3856600004.0
2005-12-19 12:45:00,1.54994,1.55045,1.5497,1.55008,4013500009.0
2005-12-19 13:00:00,1.55015,1.55035,1.54989,1.55018,3433900011.0
2005-12-19 13:15:00,1.5501,1.55033,1.54981,1.55005,4363199996.0
2005-12-19 13:30:00,1.55001,1.5503,1.54988,1.5502,3884400009.0
2005-12-19 13:45:00,1.55,1.55029,1.54987,1.55027,4202799991.0
2005-12-19 14:00:00,1.55025,1.5504,1.54974,1.54975,4419400020.0
2005-12-19 14:15:00,1.54993,1.55049,1.54977,1.55043,4271900016.0
2005-12-19 14:30:00,1.55044,1.55049,1.54965,1.54995,4490600020.0
2005-12-19 14:45:00,1.55003,1.55044,1.54992,1.55025,3606700007.0
2005-12-19 15:00:00,1.55033,1.55052,1.54994,1.55025,3855799997.0
2005-12-19 15:15:00,1.55015,1.55052,1.55009,1.55025,3874500007.0
2005-12-19 15:30:00,1.55055,1.55117,1.5503,1.55104,4365100005.0
2005-12-19 15:45:00,1.55091,1.55117,1.5507,1.55101,4351300003.0
2005-12-19 16:00:00,1.55102,1.55134,1.55078,1.55115,3742000004.0
2005-12-19 16:15:00,1.55075,1.55125,1.55075,1.5512,3870000017.0
2005-12-19 16:30:00,1.55089,1.55138,1.55081,1.55108,4498899998.0
2005-12-19 16:45:00,1.55108,1.55132,1.55086,1.55132,3998400001.0
2005-12-19 17:00:00,1.55122,1.55231,1.55121,1.5523,4124999993.0
2005-12-19 17:15:00,1.55233,1.55263,1.55153,1.55179,4675300012.0
2005-12-19 17:30:00,1.55144,1.55188,1.55108,1.55156,4387000016.0
2005-12-19 17:45:00,1.55143,1.55179,1.551,1.55126,3689600008.0
2005-12-19 18:00:00,1.5512,1.55243,1.5509,1.5512,18721900049.0
2005-12-19 18:15:00,1.55212,1.55276,1.5509,1.55235,13624000020.0
2005-12-19 18:30:00,1.55212,1.55239,1.55164,1.55168,17210399981.0
2005-12-19 18:45:00,1.55183,1.55183,1.55104,1.5511,13989100033.0
2005-12-19 19:00:00,1.55108,1.55118,1.55075,1.55095,12480100013.0
2005-12-19 19:15:00,1.55107,1.55123,1.55055,1.55055,11909500021.0
2005-12-19 19:30:00,1.55082,1.55111,1.55045,1.55101,11764700007.0
2005-12-19 19:45:00,1.55087,1.55148,1.55078,1.55127,11865900029.0
2005-12-19 20:00:00,1.55135,1.55144,1.55083,1.55108,8974100020.0
2005-12-19 20:15:00,1.5511,1.55116,1.55052,1.55089,11944400030.0
2005-12-19 20:30:00,1.55065,1.5512,1.55059,1.55112,9703100038.0
2005-12-19 20:45:00,1.55102,1.5517,1.55082,1.5516,16332600095.0
2005-12-19 21:00:00,1.5517,1.5518,1.55081,1.55112,12608100054.0
2005-12-19 21:15:00,1.55107,1.5519,1.55059,1.55069,15007299991.0
2005-12-19 21:30:00,1.55078,1.55125,1.55064,1.55105,10483900023.0
2005-12-19 21:45:00,1.55097,1.55152,1.55089,1.55149,11951100027.0
2005-12-19 22:00:00,1.55142,1.55173,1.55117,1.55143,7313699999.0
2005-12-19 22:15:00,1.55156,1.55175,1.55114,1.55157,6655699996.0
2005-12-19 22:30:00,1.55155,1.55165,1.5511,1.55142,8695099995.0
2005-12-19 22:45:00,1.55142,1.55169,1.55102,1.5513,4799600005.0
2005-12-19 23:00:00,1.55092,1.55162,1.55092,1.55131,3371700002.0
2005-12-19 23:15:00,1.55125,1.55159,1.55119,1.55138,2837199997.0
2005-12-19 23:30:00,1.55155,1.55167,1.55118,1.55144,3755199997.0
2005-12-19 23:45:00,1.55133,1.55166,1.55105,1.55148,2870700005.0
2005-12-20 00:00:00,1.5515,1.55187,1.55105,1.55139,4306100005.0
2005-12-20 00:15:00,1.55145,1.55188,1.55092,1.55144,4624100015.0
2005-12-20 00:30:00,1.55161,1.55183,1.55094,1.55137,4881400018.0
2005-12-20 00:45:00,1.55114,1.55173,1.55068,1.55159,5099400008.0
2005-12-20 01:00:00,1.55165,1.55193,1.55109,1.55165,3748200019.0
2005-12-20 01:15:00,1.55155,1.55172,1.55111,1.55165,3218600006.0
2005-12-20 01:30:00,1.55167,1.55193,1.55129,1.55164,4100500004.0
2005-12-20 01:45:00,1.55142,1.55158,1.55097,1.55117,2589200001.0
2005-12-20 02:00:00,1.55132,1.55185,1.55127,1.55168,3540400027.0
2005-12-20 02:15:00,1.55162,1.55216,1.55124,1.55147,3242200003.0
2005-12-20 02:30:00,1.55128,1.55165,1.55126,1.55158,2897700000.0
2005-12-20 02:45:00,1.55152,1.55168,1.55126,1.55152,3176999998.0
2005-12-20 03:00:00,1.55152,1.55208,1.55138,1.55205,3010500007.0
2005-12-20 03:15:00,1.55186,1.55201,1.55165,1.55187,2116800002.0
2005-12-20 03:30:00,1.55178,1.55188,1.55143,1.55188,2718200010.0
2005-12-20 03:45:00,1.55178,1.55191,1.55146,1.55165,2904700004.0
2005-12-20 04:00:00,1.55167,1.55187,1.55149,1.5518,3266400011.0
2005-12-20 04:15:00,1.55185,1.55188,1.55154,1.55162,3015800014.0
2005-12-20 04:30:00,1.55173,1.55198,1.55159,1.55179,2878500001.0
2005-12-20 04:45:00,1.5516,1.55188,1.55154,1.5517,2368700006.0
2005-12-20 05:00:00,1.5518,1.55185,1.5513,1.5517,3635100012.0
2005-12-20 05:15:00,1.55167,1.55261,1.55154,1.55252,2869600003.0
2005-12-20 05:30:00,1.55247,1.55279,1.5521,1.55264,3705300006.0
2005-12-20 05:45:00,1.55261,1.55273,1.55174,1.5519,4336400001.0
2005-12-20 06:00:00,1.552,1.55244,1.55178,1.55221,3861199990.0
2005-12-20 06:15:00,1.55235,1.55261,1.55194,1.55208,4518399991.0
2005-12-20 06:30:00,1.55222,1.55228,1.55136,1.55155,4055000013.0
2005-12-20 06:45:00,1.55168,1.55221,1.55141,1.55176,3716300010.0
2005-12-20 07:00:00,1.55154,1.55202,1.5512,1.55171,2997100013.0
2005-12-20 07:15:00,1.5518,1.55185,1.55131,1.55145,4134100021.0
2005-12-20 07:30:00,1.5515,1.55172,1.5511,1.55138,3294900000.0
2005-12-20 07:45:00,1.55145,1.55154,1.55109,1.55128,3602400008.0
2005-12-20 08:00:00,1.55126,1.5515,1.55094,1.55135,4144000006.0
2005-12-20 08:15:00,1.55139,1.55155,1.55082,1.55095,3320200014.0
2005-12-20 08:30:00,1.55092,1.55111,1.55079,1.55095,3086899997.0
2005-12-20 08:45:00,1.55107,1.55125,1.55077,1.55125,3568100010.0
2005-12-20 09:00:00,1.55109,1.55155,1.55096,1.55133,2979499994.0
2005-12-20 09:15:00,1.55138,1.55166,1.5512,1.5514,3288800003.0
2005-12-20 09:30:00,1.55155,1.55167,1.55099,1.55115,3163299999.0
2005-12-20 09:45:00,1.55113,1.55173,1.55107,1.5516,4126100016.0
2005-12-20 10:00:00,1.5515,1.55217,1.5513,1.55208,4405500021.0
2005-12-20 10:15:00,1.55217,1.55236,1.55188,1.55218,3946100001.0
2005-12-20 10:30:00,1.55217,1.55255,1.55189,1.5523,4548300011.0
2005-12-20 10:45:00,1.55225,1.55242,1.55175,1.55211,4450000033.0
2005-12-20 11:00:00,1.55225,1.55225,1.5514,1.55212,3871700002.0
2005-12-20 11:15:00,1.55198,1.55253,1.55197,1.55235,3976300024.0
2005-12-20 11:30:00,1.55254,1.55291,1.55221,1.55254,4440799991.0
2005-12-20 11:45:00,1.55245,1.55268,1.55191,1.55228,4295699992.0
2005-12-20 12:00:00,1.5523,1.55256,1.55206,1.55225,3761199995.0
2005-12-20 12:15:00,1.55239,1.55258,1.55206,1.55223,4173899998.0
2005-12-20 12:30:00,1.55236,1.55265,1.55206,1.55233,3683000019.0
2005-12-20 12:45:00,1.55216,1.55242,1.55188,1.55218,3924500009.0
2005-12-20 13:00:00,1.55213,1.55242,1.55186,1.5522,3743999998.0
2005-12-20 13:15:00,1.55217,1.55225,1.5516,1.55198,4141700004.0
2005-12-20 13:30:00,1.5518,1.5521,1.55161,1.55202,4005400008.0
2005-12-20 13:45:00,1.55201,1.55232,1.55174,1.55188,4151000006.0
2005-12-20 14:00:00,1.5519,1.55202,1.55094,1.55178,5078699974.0
2005-12-20 14:15:00,1.55205,1.55222,1.55124,1.55192,4830900024.0
2005-12-20 14:30:00,1.55191,1.55198,1.55123,1.5513,4116200018.0
2005-12-20 14:45:00,1.55147,1.55173,1.55118,1.55138,3636700004.0
2005-12-20 15:00:00,1.5515,1.55191,1.5511,1.55174,4168599990.0
2005-12-20 15:15:00,1.5517,1.55297,1.55162,1.5529,3947800012.0
2005-12-20 15:30:00,1.55289,1.55362,1.55271,1.55317,4102999999.0
2005-12-20 15:45:00,1.55298,1.55369,1.55285,1.55339,5036099984.0
2005-12-20 16:00:00,1.55339,1.55392,1.55318,1.55376,4308900021.0
2005-12-20 16:15:00,1.55329,1.55474,1.55329,1.55472,4206800023.0
2005-12-20 16:30:00,1.55446,1.55455,1.554,1.55425,3719400003.0
2005-12-20 16:45:00,1.55439,1.5548,1.55417,1.55429,4144400003.0
2005-12-20 17:00:00,1.5543,1.55477,1.55396,1.55438,4070400015.0
2005-12-20 17:15:00,1.55437,1.55452,1.55342,1.55368,3681800008.0
2005-12-20 17:30:00,1.55352,1.55389,1.55327,1.55346,3726400022.0
2005-12-20 17:45:00,1.55321,1.55367,1.55316,1.55333,3740899999.0
2005-12-20 18:00:00,1.55325,1.5535,1.5526,1.55317,18607000055.0
2005-12-20 18:15:00,1.55342,1.55393,1.5524,1.55343,16014900009.0
2005-12-20 18:30:00,1.55359,1.55375,1.5526,1.55316,19056800018.0
2005-12-20 18:45:00,1.5532,1.5532,1.55226,1.55301,14407800007.0
2005-12-20 19:00:00,1.55299,1.55359,1.5523,1.55234,12027500008.0
2005-12-20 19:15:00,1.55233,1.55281,1.55219,1.55246,12579000019.0
2005-12-20 19:30:00,1.55272,1.55302,1.55234,1.55298,11309900047.0
2005-12-20 19:45:00,1.55282,1.55299,1.5524,1.55267,10842600030.0
2005-12-20 20:00:00,1.55281,1.55294,1.55252,1.55271,8860100040.0
2005-12-20 20:15:00,1.5527,1.55307,1.55249,1.55285,10440100025.0
2005-12-20 20:30:00,1.5524,1.55315,1.5522,1.55244,11402900021.0
2005-12-20 20:45:00,1.55242,1.55269,1.55211,1.5524,11879000020.0
2005-12-20 21:00:00,1.5522,1.55271,1.55211,1.5524,12305500011.0
2005-12-20 21:15:00,1.5524,1.55263,1.55213,1.55252,11016899987.0
2005-12-20 21:30:00,1.55234,1.55266,1.55199,1.55208,10635700010.0
2005-12-20 21:45:00,1.55199,1.55264,1.55198,1.55232,11670700020.0
2005-12-20 22:00:00,1.55229,1.55255,1.55213,1.5525,6858800003.0
2005-12-20 22:15:00,1.55245,1.55258,1.55205,1.5525,6601000004.0
2005-12-20 22:30:00,1.55245,1.5526,1.55209,1.5524,7585200011.0
2005-12-20 22:45:00,1.55243,1.55255,1.55188,1.55218,5496600009.0
2005-12-20 23:00:00,1.55212,1.55235,1.55165,1.55185,3025600002.0
2005-12-20 23:15:00,1.55185,1.5522,1.55169,1.55211,2828500008.0
2005-12-20 23:30:00,1.55228,1.55235,1.5517,1.55202,3764400005.0
2005-12-20 23:45:00,1.55184,1.55218,1.55165,1.55188,3111799999.0
2005-12-21 00:00:00,1.5519,1.55251,1.55129,1.55176,5127100003.0
2005-12-21 00:15:00,1.55181,1.55213,1.55116,1.552,5024399996.0
2005-12-21 00:30:00,1.55187,1.55207,1.55132,1.5518,2995399995.0
2005-12-21 00:45:00,1.5517,1.55198,1.5489,1.55132,3255799994.0
2005-12-21 01:00:00,1.55129,1.55188,1.55129,1.55169,3819700008.0
2005-12-21 01:15:00,1.55175,1.55198,1.55122,1.55184,2352500003.0
2005-12-21 01:30:00,1.55197,1.55203,1.55143,1.55165,3262400005.0
2005-12-21 01:45:00,1.55165,1.55192,1.55144,1.55187,3048799995.0
2005-12-21 02:00:00,1.55187,1.55217,1.55136,1.55192,3700500010.0
2005-12-21 02:15:00,1.55184,1.55223,1.55174,1.55213,3975800032.0
2005-12-21 02:30:00,1.552,1.55247,1.55182,1.55218,2600300003.0
2005-12-21 02:45:00,1.5522,1.55252,1.55196,1.5524,2717099996.0
2005-12-21 03:00:00,1.55236,1.55263,1.55214,1.55263,3392300003.0
2005-12-21 03:15:00,1.55246,1.5532,1.55224,1.55283,3184800016.0
2005-12-21 03:30:00,1.5528,1.5532,1.55248,1.55302,3521500015.0
2005-12-21 03:45:00,1.55298,1.55331,1.55275,1.55298,3320600004.0
2005-12-21 04:00:00,1.55308,1.55325,1.55278,1.553,3494099999.0
2005-12-21 04:15:00,1.5531,1.55323,1.55285,1.55292,3190000011.0
2005-12-21 04:30:00,1.55288,1.55321,1.55267,1.55296,3265900001.0
2005-12-21 04:45:00,1.55292,1.55317,1.5528,1.553,2790200008.0
2005-12-21 05:00:00,1.55302,1.55337,1.55275,1.5531,3544900000.0
2005-12-21 05:15:00,1.55318,1.55342,1.55304,1.55328,3308300028.0
2005-12-21 05:30:00,1.5533,1.55342,1.55298,1.55303,2930000013.0
2005-12-21 05:45:00,1.5532,1.55348,1.5528,1.55292,4228900019.0
2005-12-21 06:00:00,1.553,1.55305,1.55253,1.55277,3897600004.0
2005-12-21 06:15:00,1.55277,1.55297,1.55256,1.55295,3640500005.0
2005-12-21 06:30:00,1.55298,1.55333,1.55262,1.55318,3362800004.0
2005-12-21 06:45:00,1.55331,1.55346,1.55298,1.55324,3819599998.0
2005-12-21 07:00:00,1.55314,1.55358,1.55301,1.55335,2986299992.0
2005-12-21 07:15:00,1.5533,1.5534,1.55297,1.55318,3362400001.0
2005-12-21 07:30:00,1.55332,1.55346,1.55301,1.55327,3170000002.0
2005-12-21 07:45:00,1.55328,1.55339,1.55282,1.5532,3475000005.0
2005-12-21 08:00:00,1.55297,1.55335,1.55281,1.55302,4053500022.0
2005-12-21 08:15:00,1.55302,1.55325,1.55285,1.55311,2388300011.0
2005-12-21 08:30:00,1.55314,1.5533,1.55275,1.55303,3268999985.0
2005-12-21 08:45:00,1.55315,1.55335,1.55277,1.55331,3512099993.0
2005-12-21 09:00:00,1.5531,1.55333,1.5527,1.5531,3834699999.0
2005-12-21 09:15:00,1.5531,1.55322,1.55263,1.55302,3830200005.0
2005-12-21 09:30:00,1.55309,1.55319,1.55263,1.55282,4127800021.0
2005-12-21 09:45:00,1.55276,1.55297,1.55202,1.55218,3431100004.0
2005-12-21 10:00:00,1.55217,1.55235,1.55135,1.55221,5024800015.0
2005-12-21 10:15:00,1.55225,1.55242,1.55182,1.55198,4468500006.0
2005-12-21 10:30:00,1.55208,1.55317,1.55187,1.55303,4520400004.0
2005-12-21 10:45:00,1.55324,1.55359,1.55299,1.55313,3566600006.0
2005-12-21 11:00:00,1.55317,1.55317,1.55265,1.55301,3621500007.0
2005-12-21 11:15:00,1.553,1.553,1.55236,1.55288,4394299993.0
2005-12-21 11:30:00,1.55287,1.55325,1.55237,1.55282,4869400009.0
2005-12-21 11:45:00,1.55279,1.55328,1.55252,1.55308,4675099998.0
2005-12-21 12:00:00,1.55312,1.55363,1.55285,1.55357,4389799993.0
2005-12-21 12:15:00,1.55362,1.55385,1.55322,1.55342,4103200011.0
2005-12-21 12:30:00,1.55356,1.55424,1.5534,1.55415,3784800011.0
2005-12-21 12:45:00,1.55405,1.55422,1.5528,1.55297,3875999996.0
2005-12-21 13:00:00,1.55288,1.55378,1.55255,1.55363,3864300035.0
2005-12-21 13:15:00,1.55374,1.55392,1.55348,1.55383,4239200009.0
2005-12-21 13:30:00,1.55378,1.55386,1.55334,1.5537,4174600010.0
2005-12-21 13:45:00,1.55358,1.55396,1.55346,1.55377,3964300002.0
2005-12-21 14:00:00,1.55383,1.55418,1.55342,1.55387,4043599993.0
2005-12-21 14:15:00,1.55387,1.55402,1.55321,1.55352,4968400009.0
2005-12-21 14:30:00,1.55352,1.55363,1.55228,1.55232,3939500015.0
2005-12-21 14:45:00,1.5524,1.55253,1.55166,1.55217,4031900009.0
2005-12-21 15:00:00,1.55225,1.5528,1.55189,1.55266,3792800005.0
2005-12-21 15:15:00,1.55271,1.55357,1.55251,1.55334,4034100004.0
2005-12-21 15:30:00,1.55345,1.55363,1.55293,1.55343,3764299997.0
2005-12-21 15:45:00,1.55353,1.55405,1.55338,1.55384,4150600007.0
2005-12-21 16:00:00,1.55377,1.55439,1.55356,1.5542,4719500015.0
2005-12-21 16:15:00,1.55405,1.55433,1.55369,1.55426,4206199998.0
2005-12-21 16:30:00,1.55413,1.55438,1.55306,1.55381,3882299996.0
2005-12-21 16:45:00,1.55373,1.55461,1.55362,1.55448,4708699992.0
2005-12-21 17:00:00,1.55451,1.55461,1.554,1.55438,3942600001.0
2005-12-21 17:15:00,1.55411,1.55433,1.55368,1.5539,4213000002.0
2005-12-21 17:30:00,1.55377,1.55438,1.55361,1.55427,3980600007.0
2005-12-21 17:45:00,1.55409,1.55462,1.55369,1.55392,4101800039.0
2005-12-21 18:00:00,1.55373,1.5543,1.55342,1.55356,17350900044.0
2005-12-21 18:15:00,1.55365,1.55442,1.55348,1.55401,17368300052.0
2005-12-21 18:30:00,1.55397,1.5545,1.55394,1.55419,18333800048.0
2005-12-21 18:45:00,1.55418,1.55441,1.55369,1.5539,13589400006.0
2005-12-21 19:00:00,1.55387,1.55423,1.55363,1.5539,13207800011.0
2005-12-21 19:15:00,1.55393,1.55426,1.55377,1.55402,12288100023.0
2005-12-21 19:30:00,1.55418,1.55443,1.55384,1.55411,12329000017.0
2005-12-21 19:45:00,1.55412,1.55435,1.55374,1.55405,11356000058.0
2005-12-21 20:00:00,1.55402,1.55439,1.55385,1.55402,8839500038.0
2005-12-21 20:15:00,1.55409,1.5545,1.55389,1.5539,10320300032.0
2005-12-21 20:30:00,1.5543,1.5545,1.55388,1.55412,10673700039.0
2005-12-21 20:45:00,1.554,1.5547,1.55385,1.5547,18133200036.0
2005-12-21 21:00:00,1.5545,1.5547,1.55396,1.55418,12550400008.0
2005-12-21 21:15:00,1.55414,1.55453,1.55387,1.55428,13077100013.0
2005-12-21 21:30:00,1.55437,1.55472,1.5541,1.55442,8765800041.0
2005-12-21 21:45:00,1.55439,1.55464,1.55418,1.55448,11466700007.0
2005-12-21 22:00:00,1.55437,1.55457,1.55398,1.55435,6587200016.0
2005-12-21 22:15:00,1.55413,1.55438,1.55373,1.5541,6585600003.0
2005-12-21 22:30:00,1.55392,1.55418,1.55371,1.55407,8399100031.0
2005-12-21 22:45:00,1.55407,1.55423,1.55355,1.55355,5520400008.0
2005-12-21 23:00:00,1.55377,1.55425,1.55344,1.55412,3533700014.0
2005-12-21 23:15:00,1.55402,1.55427,1.5538,1.55407,2666300009.0
2005-12-21 23:30:00,1.55415,1.55432,1.5537,1.55393,3582300015.0
2005-12-21 23:45:00,1.55392,1.55413,1.55348,1.55375,2907800017.0
2005-12-22 00:00:00,1.5537,1.55427,1.55326,1.55326,4729300006.0
2005-12-22 00:15:00,1.55338,1.5541,1.55326,1.55366,5608500011.0
2005-12-22 00:30:00,1.55363,1.55409,1.55324,1.5537,2573799995.0
2005-12-22 00:45:00,1.5537,1.55377,1.5533,1.55356,3360999993.0
2005-12-22 01:00:00,1.55366,1.55405,1.55352,1.55393,3643199996.0
2005-12-22 01:15:00,1.55388,1.55402,1.55349,1.55368,3680400000.0
2005-12-22 01:30:00,1.55391,1.55405,1.55348,1.55371,3221800003.0
2005-12-22 01:45:00,1.55375,1.55395,1.55347,1.55395,2989400014.0
2005-12-22 02:00:00,1.55381,1.55396,1.55348,1.55373,3486900008.0
2005-12-22 02:15:00,1.5537,1.55392,1.55345,1.55382,3181600025.0
2005-12-22 02:30:00,1.55368,1.55384,1.55326,1.55354,2955899999.0
2005-12-22 02:45:00,1.5535,1.55373,1.55332,1.55356,3423300007.0
2005-12-22 03:00:00,1.55357,1.55371,1.55326,1.55355,3735299998.0
2005-12-22 03:15:00,1.55348,1.55387,1.55332,1.55377,1958099994.0
2005-12-22 03:30:00,1.55352,1.55378,1.55335,1.55365,2807900005.0
2005-12-22 03:45:00,1.55357,1.55371,1.55336,1.55352,2354400001.0
2005-12-22 04:00:00,1.55353,1.55392,1.5533,1.5536,2990299999.0
2005-12-22 04:15:00,1.5537,1.55388,1.55344,1.55361,3028400012.0
2005-12-22 04:30:00,1.55363,1.55378,1.55349,1.55375,2291899991.0
2005-12-22 04:45:00,1.55352,1.55381,1.55346,1.55381,3048900000.0
2005-12-22 05:00:00,1.55372,1.55385,1.55339,1.5536,3485900010.0
2005-12-22 05:15:00,1.55357,1.55376,1.55329,1.55358,2415300003.0
2005-12-22 05:30:00,1.5535,1.55365,1.5531,1.55313,2640400005.0
2005-12-22 05:45:00,1.55323,1.55337,1.55307,1.5533,4491499998.0
2005-12-22 06:00:00,1.55318,1.55337,1.55294,1.55321,3914899997.0
2005-12-22 06:15:00,1.55332,1.55337,1.55298,1.55335,3685700025.0
2005-12-22 06:30:00,1.55324,1.55358,1.55307,1.55323,3240500018.0
2005-12-22 06:45:00,1.55315,1.55378,1.553,1.55307,3704900011.0
2005-12-22 07:00:00,1.55318,1.55336,1.5529,1.55317,2569799993.0
2005-12-22 07:15:00,1.5531,1.55344,1.55282,1.55314,3419100003.0
2005-12-22 07:30:00,1.5532,1.55386,1.55293,1.55322,2987699999.0
2005-12-22 07:45:00,1.55333,1.5537,1.55302,1.55319,2981399998.0
2005-12-22 08:00:00,1.55329,1.55353,1.55306,1.55322,3636900014.0
2005-12-22 08:15:00,1.55325,1.55381,1.55313,1.55365,3298599994.0
2005-12-22 08:30:00,1.55357,1.55369,1.5531,1.55353,3210799992.0
2005-12-22 08:45:00,1.55345,1.5536,1.5532,1.55348,2759300008.0
2005-12-22 09:00:00,1.55348,1.55399,1.55339,1.5535,3075100000.0
2005-12-22 09:15:00,1.55353,1.55369,1.55327,1.55357,3506400006.0
2005-12-22 09:30:00,1.55377,1.5542,1.55364,1.55383,3128500011.0
2005-12-22 09:45:00,1.55412,1.55449,1.5538,1.55441,3735400017.0
2005-12-22 10:00:00,1.55443,1.55484,1.55416,1.5546,4020599997.0
2005-12-22 10:15:00,1.55464,1.55483,1.55439,1.55475,3974800021.0
2005-12-22 10:30:00,1.55473,1.55479,1.55421,1.55452,3891000000.0
2005-12-22 10:45:00,1.55448,1.55451,1.55379,1.55379,3823000025.0
2005-12-22 11:00:00,1.55402,1.55435,1.55383,1.55415,3646100015.0
2005-12-22 11:15:00,1.5541,1.55452,1.55388,1.55425,4424800009.0
2005-12-22 11:30:00,1.55439,1.55455,1.55393,1.55451,4939599997.0
2005-12-22 11:45:00,1.55436,1.55457,1.55387,1.5544,4318100019.0
2005-12-22 12:00:00,1.55449,1.55455,1.55402,1.55416,4089900003.0
2005-12-22 12:15:00,1.55435,1.55436,1.55383,1.55393,3742100017.0
2005-12-22 12:30:00,1.55398,1.55449,1.55397,1.55424,3176199999.0
2005-12-22 12:45:00,1.55423,1.55475,1.55402,1.55456,3869999995.0
2005-12-22 13:00:00,1.5546,1.55476,1.55433,1.55463,3725500004.0
2005-12-22 13:15:00,1.5546,1.55503,1.5545,1.55462,4081600017.0
2005-12-22 13:30:00,1.5547,1.55492,1.55438,1.5548,4352600008.0
2005-12-22 13:45:00,1.55478,1.55515,1.55461,1.55488,3794700019.0
2005-12-22 14:00:00,1.55491,1.55502,1.55433,1.55469,4601300020.0
2005-12-22 14:15:00,1.55471,1.55481,1.55438,1.55463,4391700022.0
2005-12-22 14:30:00,1.55464,1.55479,1.55412,1.55451,4294100008.0
2005-12-22 14:45:00,1.55468,1.55473,1.55421,1.55463,3528300017.0
2005-12-22 15:00:00,1.55452,1.55489,1.5544,1.55477,3602500008.0
2005-12-22 15:15:00,1.55478,1.5554,1.55471,1.55516,3521200020.0
2005-12-22 15:30:00,1.55506,1.5554,1.55475,1.55532,3212399999.0
2005-12-22 15:45:00,1.5553,1.55562,1.55504,1.55533,3619800018.0
2005-12-22 16:00:00,1.55542,1.55582,1.55528,1.55562,4511399992.0
2005-12-22 16:15:00,1.55556,1.55583,1.55523,1.5556,4269199991.0
2005-12-22 16:30:00,1.55525,1.55561,1.5551,1.55552,4190100006.0
2005-12-22 16:45:00,1.5554,1.55581,1.55528,1.5557,4186400010.0
2005-12-22 17:00:00,1.55569,1.55633,1.55557,1.55589,4399600000.0
2005-12-22 17:15:00,1.55594,1.556,1.55533,1.55546,3909600005.0
2005-12-22 17:30:00,1.55534,1.55566,1.5551,1.55565,3858800014.0
2005-12-22 17:45:00,1.55559,1.55666,1.5553,1.5566,4486000008.0
2005-12-22 18:00:00,1.55651,1.55689,1.5564,1.5566,20732099971.0
2005-12-22 18:15:00,1.5569,1.55722,1.5564,1.55703,11613299999.0
2005-12-22 18:30:00,1.55707,1.55747,1.5568,1.55705,18804600036.0
2005-12-22 18:45:00,1.55687,1.55707,1.55626,1.5568,13670499986.0
2005-12-22 19:00:00,1.55671,1.55695,1.55625,1.55665,11665200038.0
2005-12-22 19:15:00,1.55665,1.55669,1.55626,1.55661,12234200000.0
2005-12-22 19:30:00,1.55677,1.55692,1.55617,1.55673,11567200009.0
2005-12-22 19:45:00,1.55671,1.55692,1.55634,1.55662,10803600025.0
2005-12-22 20:00:00,1.55655,1.55671,1.5563,1.5566,9011599987.0
2005-12-22 20:15:00,1.5566,1.55676,1.55615,1.5562,12613200017.0
2005-12-22 20:30:00,1.5566,1.55678,1.55623,1.55664,12109599980.0
2005-12-22 20:45:00,1.55662,1.5573,1.55622,1.5573,15479000061.0
2005-12-22 21:00:00,1.5575,1.5576,1.55638,1.55667,12139800062.0
2005-12-22 21:15:00,1.55659,1.5576,1.55594,1.55625,14757000058.0
2005-12-22 21:30:00,1.5564,1.55707,1.55622,1.55682,10675500014.0
2005-12-22 21:45:00,1.55678,1.55725,1.55667,1.55725,11403900029.0
2005-12-22 22:00:00,1.5572,1.55764,1.55702,1.5573,7405800029.0
2005-12-22 22:15:00,1.5572,1.55749,1.55693,1.5573,7019400010.0
2005-12-22 22:30:00,1.55725,1.55735,1.55667,1.55698,8101200028.0
2005-12-22 22:45:00,1.55684,1.55739,1.55667,1.557,4866900020.0
2005-12-22 23:00:00,1.55656,1.55725,1.55656,1.55705,3494999993.0
2005-12-22 23:15:00,1.5571,1.55719,1.55664,1.55704,3024500009.0
2005-12-22 23:30:00,1.55713,1.55727,1.5568,1.55707,3437500013.0
2005-12-22 23:45:00,1.55697,1.55717,1.55662,1.55705,2055100001.0
2005-12-23 00:00:00,1.55705,1.5572,1.55625,1.55701,4864099998.0
2005-12-23 00:15:00,1.55686,1.558,1.55622,1.55697,4377599994.0
2005-12-23 00:30:00,1.55687,1.55741,1.55567,1.5559,3104100013.0
2005-12-23 00:45:00,1.55576,1.55687,1.55556,1.5567,3384500017.0
2005-12-23 01:00:00,1.5567,1.55697,1.55653,1.55685,3526400011.0
2005-12-23 01:15:00,1.55685,1.55705,1.5563,1.55675,2720200006.0
2005-12-23 01:30:00,1.5568,1.55688,1.55648,1.55685,3083600009.0
2005-12-23 01:45:00,1.55683,1.55698,1.55666,1.55695,2449400003.0
2005-12-23 02:00:00,1.55695,1.55698,1.55653,1.55683,3713000008.0
2005-12-23 02:15:00,1.55674,1.55692,1.55659,1.55687,2823700016.0
2005-12-23 02:30:00,1.5565,1.55686,1.55644,1.55675,2990500016.0
2005-12-23 02:45:00,1.55662,1.55675,1.55618,1.5564,2844799996.0
2005-12-23 03:00:00,1.5564,1.55648,1.55607,1.55645,3026200012.0
2005-12-23 03:15:00,1.55626,1.5565,1.5561,1.55647,2375400012.0
2005-12-23 03:30:00,1.55626,1.55675,1.55626,1.55675,3198900004.0
2005-12-23 03:45:00,1.55667,1.5569,1.55615,1.55628,3540200001.0
2005-12-23 04:00:00,1.55645,1.55647,1.55595,1.5564,3191900001.0
2005-12-23 04:15:00,1.5564,1.55648,1.55605,1.55625,3141500015.0
2005-12-23 04:30:00,1.55612,1.55658,1.55612,1.5565,2897199988.0
2005-12-23 04:45:00,1.55632,1.55669,1.55623,1.5565,3461700012.0
2005-12-23 05:00:00,1.55661,1.55675,1.5563,1.55657,3631700015.0
2005-12-23 05:15:00,1.55663,1.55673,1.55613,1.55645,2908800010.0
2005-12-23 05:30:00,1.5564,1.55658,1.55618,1.55634,2598200015.0
2005-12-23 05:45:00,1.5565,1.55658,1.55622,1.5564,3569800017.0
2005-12-23 06:00:00,1.55637,1.55658,1.55612,1.55634,4012200002.0
2005-12-23 06:15:00,1.55642,1.55647,1.55601,1.55639,3603900009.0
2005-12-23 06:30:00,1.55624,1.55647,1.55616,1.55637,2760400001.0
2005-12-23 06:45:00,1.5563,1.55645,1.5561,1.55624,3555100006.0
2005-12-23 07:00:00,1.55628,1.55647,1.5561,1.55636,2888500004.0
2005-12-23 07:15:00,1.55629,1.55648,1.55612,1.55629,3205199997.0
2005-12-23 07:30:00,1.5563,1.55646,1.55606,1.55622,2883100001.0
2005-12-23 07:45:00,1.55635,1.5564,1.5559,1.5562,2772200006.0
2005-12-23 08:00:00,1.55612,1.55646,1.55593,1.55622,3840600016.0
2005-12-23 08:15:00,1.55613,1.55637,1.55591,1.55637,2321500014.0
2005-12-23 08:30:00,1.5563,1.55642,1.5561,1.55621,3359200017.0
2005-12-23 08:45:00,1.55637,1.55669,1.55602,1.55658,3290099995.0
2005-12-23 09:00:00,1.55646,1.55719,1.55646,1.5571,3229499998.0
2005-12-23 09:15:00,1.557,1.55747,1.55693,1.5572,3085700021.0
2005-12-23 09:30:00,1.5573,1.55759,1.55714,1.55716,2873899993.0
2005-12-23 09:45:00,1.55737,1.55746,1.55705,1.55717,4025600008.0
2005-12-23 10:00:00,1.55722,1.55758,1.55697,1.55757,3796500009.0
2005-12-23 10:15:00,1.55745,1.55754,1.55708,1.55711,3920100007.0
2005-12-23 10:30:00,1.55718,1.55735,1.55645,1.55684,4379200021.0
2005-12-23 10:45:00,1.55695,1.55702,1.55633,1.55647,3869400006.0
2005-12-23 11:00:00,1.55663,1.55682,1.55621,1.55677,3604400008.0
2005-12-23 11:15:00,1.55657,1.55717,1.55648,1.55677,4275800012.0
2005-12-23 11:30:00,1.55691,1.55701,1.55646,1.55654,4917800014.0
2005-12-23 11:45:00,1.5566,1.55673,1.55615,1.55632,4392300008.0
2005-12-23 12:00:00,1.55637,1.55659,1.55517,1.55541,4328600019.0
2005-12-23 12:15:00,1.55549,1.55608,1.55531,1.55597,4173399978.0
2005-12-23 12:30:00,1.55582,1.55621,1.55558,1.55577,3768800011.0
2005-12-23 12:45:00,1.55583,1.55608,1.55538,1.55584,3960000020.0
2005-12-23 13:00:00,1.55579,1.55609,1.55561,1.55602,3289900005.0
2005-12-23 13:15:00,1.55595,1.55618,1.55572,1.55602,4506900000.0
2005-12-23 13:30:00,1.55593,1.55655,1.55591,1.55638,3433400002.0
2005-12-23 13:45:00,1.55635,1.55655,1.55591,1.55593,4073000004.0
2005-12-23 14:00:00,1.55597,1.5565,1.55582,1.55585,4117000009.0
2005-12-23 14:15:00,1.55586,1.55608,1.55532,1.55597,4533299995.0
2005-12-23 14:30:00,1.55605,1.55692,1.55578,1.5562,5314400016.0
2005-12-23 14:45:00,1.55636,1.55639,1.55555,1.5559,3596800012.0
2005-12-23 15:00:00,1.55598,1.55647,1.55566,1.5563,3576300005.0
2005-12-23 15:15:00,1.55633,1.55718,1.5562,1.55671,4230200016.0
2005-12-23 15:30:00,1.55661,1.55707,1.5565,1.5566,2638900004.0
2005-12-23 15:45:00,1.55658,1.55703,1.55635,1.55673,4353100000.0
2005-12-23 16:00:00,1.55682,1.55718,1.55641,1.55681,4264200012.0
2005-12-23 16:15:00,1.55646,1.55734,1.55646,1.55734,3202899993.0
2005-12-23 16:30:00,1.55715,1.5574,1.55692,1.55728,4396299999.0
2005-12-23 16:45:00,1.55733,1.55763,1.55713,1.55738,3815700010.0
2005-12-23 17:00:00,1.55735,1.55756,1.55629,1.5567,3881900006.0
2005-12-23 17:15:00,1.55691,1.55739,1.55554,1.5559,3639700009.0
2005-12-23 17:30:00,1.55595,1.55734,1.55589,1.55674,3783600001.0
2005-12-23 17:45:00,1.55659,1.55755,1.55659,1.55755,4082500001.0
2005-12-23 18:00:00,1.55751,1.5578,1.55709,1.5577,18439700051.0
2005-12-23 18:15:00,1.55726,1.5578,1.55713,1.55738,16050300048.0
2005-12-23 18:30:00,1.55747,1.5577,1.55715,1.55745,20553100060.0
2005-12-23 18:45:00,1.55734,1.55764,1.55724,1.55752,14473700023.0
2005-12-23 19:00:00,1.55749,1.55767,1.55732,1.55754,12794800019.0
2005-12-23 19:15:00,1.55755,1.55766,1.55718,1.55727,12520700005.0
2005-12-23 19:30:00,1.5579,1.5579,1.55697,1.55715,13344399993.0
2005-12-23 19:45:00,1.55725,1.55765,1.5569,1.55754,11258100027.0
2005-12-23 20:00:00,1.55755,1.55759,1.55707,1.55736,8896499993.0
2005-12-23 20:15:00,1.5574,1.5578,1.55721,1.55725,12692299988.0
2005-12-23 20:30:00,1.5577,1.5577,1.55718,1.55726,10379800022.0
2005-12-23 20:45:00,1.55745,1.55763,1.55726,1.55733,10943400018.0
2005-12-23 21:00:00,1.5574,1.55768,1.55721,1.55746,9877800019.0
2005-12-23 21:15:00,1.55747,1.55755,1.55696,1.55742,13811400028.0
2005-12-23 21:30:00,1.55748,1.55755,1.55722,1.55737,10982500037.0
2005-12-23 21:45:00,1.55728,1.55764,1.55727,1.55758,11169200024.0
2005-12-23 22:00:00,1.5575,1.55768,1.55681,1.55708,7290600037.0
2005-12-23 22:15:00,1.55688,1.55718,1.55651,1.55678,7625100008.0
2005-12-23 22:30:00,1.55685,1.55724,1.55655,1.5571,8145700026.0
2005-12-23 22:45:00,1.55697,1.55758,1.5568,1.55704,4748100015.0
2005-12-23 23:00:00,1.55725,1.55759,1.5569,1.55737,2803000012.0
2005-12-23 23:15:00,1.55724,1.55758,1.55724,1.55744,2362900007.0
2005-12-23 23:30:00,1.55747,1.55758,1.55708,1.55715,3271000005.0
2005-12-23 23:45:00,1.5568,1.55688,1.55646,1.55678,2152700022.0
2005-12-26 00:00:00,1.55687,1.5574,1.55629,1.55674,4839200009.0
2005-12-26 00:15:00,1.55665,1.55734,1.55665,1.55715,5743099997.0
2005-12-26 00:30:00,1.55727,1.55727,1.556,1.55666,5621800019.0
2005-12-26 00:45:00,1.55658,1.55732,1.5562,1.55707,5752399996.0
2005-12-26 01:00:00,1.55696,1.55768,1.55613,1.55637,6590899993.0
2005-12-26 01:15:00,1.55633,1.55699,1.55589,1.55639,6095800003.0
2005-12-26 01:30:00,1.55643,1.55722,1.55634,1.55682,5768899999.0
2005-12-26 01:45:00,1.5567,1.55708,1.55646,1.55694,5397900027.0
2005-12-26 02:00:00,1.55704,1.55753,1.55663,1.55687,5024000016.0
2005-12-26 02:15:00,1.55711,1.55752,1.55659,1.55692,4680000023.0
2005-12-26 02:30:00,1.55704,1.55741,1.55671,1.55725,5658600005.0
2005-12-26 02:45:00,1.5572,1.5574,1.55668,1.5572,4547200018.0
2005-12-26 03:00:00,1.55707,1.55843,1.55644,1.55678,5023399998.0
2005-12-26 03:15:00,1.55668,1.55737,1.55644,1.55664,4511600021.0
2005-12-26 03:30:00,1.55689,1.55751,1.55588,1.55678,4991600010.0
2005-12-26 03:45:00,1.55686,1.55726,1.5564,1.55676,5099900023.0
2005-12-26 04:00:00,1.55647,1.55739,1.55599,1.557,4633599989.0
2005-12-26 04:15:00,1.55683,1.55763,1.55652,1.55732,4515600003.0
2005-12-26 04:30:00,1.55678,1.55736,1.55579,1.55585,4989500016.0
2005-12-26 04:45:00,1.55564,1.55657,1.5555,1.55641,4255400012.0
2005-12-26 05:00:00,1.55623,1.55662,1.55522,1.55618,4958400012.0
2005-12-26 05:15:00,1.5564,1.55668,1.5555,1.55627,5408800020.0
2005-12-26 05:30:00,1.55647,1.55708,1.55575,1.55642,5126700002.0
2005-12-26 05:45:00,1.55641,1.55726,1.5558,1.55625,5237300016.0
2005-12-26 06:00:00,1.55616,1.55664,1.55571,1.55585,5403900000.0
2005-12-26 06:15:00,1.55586,1.55688,1.55561,1.55656,4669000009.0
2005-12-26 06:30:00,1.55603,1.55733,1.5558,1.55613,5104000014.0
2005-12-26 06:45:00,1.55614,1.5568,1.55592,1.5564,4702400009.0
2005-12-26 07:00:00,1.55602,1.5567,1.55544,1.55585,5117100023.0
2005-12-26 07:15:00,1.55602,1.55645,1.55549,1.55597,4507399993.0
2005-12-26 07:30:00,1.55594,1.55649,1.55547,1.55585,5351099992.0
2005-12-26 07:45:00,1.55617,1.55631,1.55547,1.55601,4745600004.0
2005-12-26 08:00:00,1.55647,1.55648,1.55549,1.55562,5016200047.0
2005-12-26 08:15:00,1.55593,1.5576,1.55578,1.55602,5149800037.0
2005-12-26 08:30:00,1.55623,1.55638,1.55553,1.55598,4641299993.0
2005-12-26 08:45:00,1.55595,1.55699,1.55581,1.55656,4531500017.0
2005-12-26 09:00:00,1.55605,1.55643,1.55494,1.5555,4974999994.0
2005-12-26 09:15:00,1.55575,1.55697,1.55534,1.55614,5065500011.0
2005-12-26 09:30:00,1.55587,1.55843,1.55576,1.55619,4737900024.0
2005-12-26 09:45:00,1.55614,1.55674,1.55525,1.55612,4374700013.0
2005-12-26 10:00:00,1.55598,1.55746,1.5555,1.55738,5354100026.0
2005-12-26 10:15:00,1.55745,1.55756,1.55597,1.55734,5164000003.0
2005-12-26 10:30:00,1.55731,1.55916,1.55609,1.5591,4629000003.0
2005-12-26 10:45:00,1.55915,1.55998,1.55789,1.55876,4206400010.0
2005-12-26 11:00:00,1.55832,1.55909,1.5568,1.5587,3860100000.0
2005-12-26 11:15:00,1.55872,1.55892,1.55597,1.55794,4296700012.0
2005-12-26 11:30:00,1.55825,1.56001,1.55704,1.55811,5279000013.0
2005-12-26 11:45:00,1.55792,1.55888,1.55528,1.55531,4761100021.0
2005-12-26 12:00:00,1.55561,1.55875,1.55561,1.55732,5013500025.0
2005-12-26 12:15:00,1.55671,1.56011,1.55634,1.55968,5176200009.0
2005-12-26 12:30:00,1.56,1.56138,1.55716,1.55729,4618300001.0
2005-12-26 12:45:00,1.55854,1.5628,1.55763,1.5628,4594000003.0
2005-12-26 13:00:00,1.56285,1.56517,1.55903,1.56487,4385200009.0
2005-12-26 13:15:00,1.56508,1.56551,1.553,1.5564,5207399990.0
2005-12-26 13:30:00,1.55669,1.55854,1.55629,1.55674,4538200014.0
2005-12-26 13:45:00,1.55653,1.55999,1.55609,1.55636,4242300011.0
2005-12-26 14:00:00,1.55635,1.55822,1.55512,1.55633,4332300018.0
2005-12-26 14:15:00,1.55638,1.55695,1.55526,1.55682,4756500038.0
2005-12-26 14:30:00,1.55728,1.55774,1.55598,1.55682,4816400018.0
2005-12-26 14:45:00,1.55648,1.55726,1.556,1.5564,4420200006.0
2005-12-26 15:00:00,1.55655,1.55723,1.55602,1.55622,4418400012.0
2005-12-26 15:15:00,1.55634,1.55743,1.55621,1.55717,4297700018.0
2005-12-26 15:30:00,1.5569,1.55737,1.55595,1.55604,4690000017.0
2005-12-26 15:45:00,1.55625,1.55686,1.55557,1.55595,4772800013.0
2005-12-26 16:00:00,1.55613,1.55743,1.55558,1.55743,5011100019.0
2005-12-26 16:15:00,1.5571,1.5571,1.5556,1.55577,4687200012.0
2005-12-26 16:30:00,1.55575,1.55667,1.5556,1.55648,4852200000.0
2005-12-26 16:45:00,1.55628,1.55676,1.55546,1.55655,5067799980.0
2005-12-26 17:00:00,1.55653,1.55661,1.55571,1.55628,4611699997.0
2005-12-26 17:15:00,1.55621,1.55768,1.55579,1.5568,4318300013.0
2005-12-26 17:30:00,1.5564,1.55721,1.55592,1.55621,4572700013.0
2005-12-26 17:45:00,1.55625,1.55719,1.55614,1.55672,4360800006.0
2005-12-26 18:00:00,1.5567,1.55721,1.5559,1.5562,19042300031.0
2005-12-26 18:15:00,1.55677,1.55796,1.5558,1.55611,21030199997.0
2005-12-26 18:30:00,1.55612,1.5571,1.55552,1.55663,19719200026.0
2005-12-26 18:45:00,1.55673,1.55703,1.55568,1.5558,15488900034.0
2005-12-26 19:00:00,1.5556,1.55709,1.55559,1.55581,13043100018.0
2005-12-26 19:15:00,1.55578,1.55715,1.55568,1.55692,13565400047.0
2005-12-26 19:30:00,1.55685,1.55709,1.5557,1.55584,13412100029.0
2005-12-26 19:45:00,1.55575,1.55744,1.55561,1.5563,10862500020.0
2005-12-26 20:00:00,1.55635,1.55666,1.55588,1.5564,8686500031.0
2005-12-26 20:15:00,1.55639,1.557,1.55515,1.55572,12112900004.0
2005-12-26 20:30:00,1.5568,1.5575,1.55503,1.55601,11165000045.0
2005-12-26 20:45:00,1.55639,1.5574,1.5554,1.5573,15987200040.0
2005-12-26 21:00:00,1.5563,1.55704,1.55539,1.55596,11687200036.0
2005-12-26 21:15:00,1.55593,1.55747,1.55591,1.55677,13327500039.0
2005-12-26 21:30:00,1.55599,1.55744,1.55582,1.55613,10894600039.0
2005-12-26 21:45:00,1.55607,1.55716,1.55577,1.55583,11296900012.0
2005-12-26 22:00:00,1.556,1.55686,1.55552,1.55589,6646200012.0
2005-12-26 22:15:00,1.55566,1.55655,1.55535,1.55583,6662500014.0
2005-12-26 22:30:00,1.55554,1.55654,1.55525,1.5556,7719100012.0
2005-12-26 22:45:00,1.55555,1.55656,1.55455,1.55616,5833800017.0
2005-12-26 23:00:00,1.5562,1.5568,1.55465,1.55594,3891500000.0
2005-12-26 23:15:00,1.55599,1.55638,1.55556,1.55623,4576900016.0
2005-12-26 23:30:00,1.55635,1.55691,1.55507,1.55597,4003800004.0
2005-12-26 23:45:00,1.55596,1.5564,1.55487,1.55538,4803199997.0
2005-12-27 00:00:00,1.55577,1.55648,1.55541,1.55604,4570800002.0
2005-12-27 00:15:00,1.55607,1.55756,1.55546,1.55562,4130000014.0
2005-12-27 00:30:00,1.55584,1.55706,1.55575,1.55672,4385099983.0
2005-12-27 00:45:00,1.55676,1.55676,1.55523,1.55541,3242999994.0
2005-12-27 01:00:00,1.55554,1.55615,1.55491,1.55599,2716400005.0
2005-12-27 01:15:00,1.55605,1.55608,1.55553,1.55581,3147800022.0
2005-12-27 01:30:00,1.55584,1.55608,1.55559,1.55608,3612900001.0
2005-12-27 01:45:00,1.55625,1.55628,1.5558,1.55612,2661900012.0
2005-12-27 02:00:00,1.55599,1.55639,1.55568,1.55599,3882200005.0
2005-12-27 02:15:00,1.55589,1.55608,1.55544,1.55568,3142899996.0
2005-12-27 02:30:00,1.55551,1.55605,1.55534,1.55583,3781900012.0
2005-12-27 02:45:00,1.55577,1.55601,1.5555,1.5558,3088899983.0
2005-12-27 03:00:00,1.55575,1.5563,1.55556,1.55599,3105599994.0
2005-12-27 03:15:00,1.55586,1.55618,1.5557,1.55618,2004799998.0
2005-12-27 03:30:00,1.55608,1.55625,1.55574,1.55615,2839500002.0
2005-12-27 03:45:00,1.55617,1.55697,1.55592,1.55601,3229500021.0
2005-12-27 04:00:00,1.5562,1.5564,1.5556,1.55594,3565200007.0
2005-12-27 04:15:00,1.556,1.55645,1.5558,1.55635,2902000006.0
2005-12-27 04:30:00,1.55618,1.55651,1.55584,1.55651,2817899993.0
2005-12-27 04:45:00,1.55642,1.5565,1.55566,1.5559,2932199996.0
2005-12-27 05:00:00,1.55589,1.55616,1.55575,1.556,3307100005.0
2005-12-27 05:15:00,1.55598,1.5563,1.5556,1.55618,2937400013.0
2005-12-27 05:30:00,1.5561,1.55665,1.55594,1.55624,2967800001.0
2005-12-27 05:45:00,1.55632,1.55645,1.55581,1.55609,3937300018.0
2005-12-27 06:00:00,1.5562,1.55633,1.55586,1.556,4503300026.0
2005-12-27 06:15:00,1.55613,1.55625,1.55578,1.55598,4219299990.0
2005-12-27 06:30:00,1.55579,1.55618,1.55574,1.55594,2749200005.0
2005-12-27 06:45:00,1.55603,1.55628,1.55591,1.55604,3374899996.0
2005-12-27 07:00:00,1.55597,1.55618,1.5558,1.55607,2513600014.0
2005-12-27 07:15:00,1.55609,1.55615,1.55577,1.55599,4046500020.0
2005-12-27 07:30:00,1.55598,1.55616,1.55571,1.5559,3132800020.0
2005-12-27 07:45:00,1.55585,1.55645,1.55559,1.5564,3632400009.0
2005-12-27 08:00:00,1.5562,1.55628,1.55572,1.55596,3320500011.0
2005-12-27 08:15:00,1.55606,1.55618,1.55559,1.55602,2894500008.0
2005-12-27 08:30:00,1.55602,1.55615,1.55556,1.5559,2980999997.0
2005-12-27 08:45:00,1.55586,1.55618,1.55558,1.55612,3446000019.0
2005-12-27 09:00:00,1.556,1.55651,1.55597,1.5562,3433100017.0
2005-12-27 09:15:00,1.55607,1.55648,1.55592,1.55628,2572999982.0
2005-12-27 09:30:00,1.5564,1.55653,1.55611,1.55631,2804700016.0
2005-12-27 09:45:00,1.55632,1.55646,1.55602,1.55616,3843900005.0
2005-12-27 10:00:00,1.55639,1.55682,1.55614,1.55646,4095800002.0
2005-12-27 10:15:00,1.55655,1.55669,1.556,1.55618,3857100003.0
2005-12-27 10:30:00,1.55618,1.55686,1.55612,1.55666,3974200019.0
2005-12-27 10:45:00,1.55667,1.55669,1.55577,1.55638,4331499995.0
2005-12-27 11:00:00,1.55644,1.55723,1.55642,1.55704,3515200007.0
2005-12-27 11:15:00,1.55692,1.55725,1.55673,1.55677,4363800019.0
2005-12-27 11:30:00,1.55691,1.55733,1.5567,1.55715,4741300009.0
2005-12-27 11:45:00,1.5572,1.55724,1.55667,1.55698,4591199999.0
2005-12-27 12:00:00,1.55696,1.55734,1.55654,1.55688,4404300003.0
2005-12-27 12:15:00,1.55706,1.55733,1.55688,1.55694,3881299992.0
2005-12-27 12:30:00,1.55708,1.55715,1.55673,1.55699,3479600010.0
2005-12-27 12:45:00,1.55703,1.55717,1.55658,1.55672,3748900000.0
2005-12-27 13:00:00,1.55673,1.55723,1.55664,1.55688,2858300008.0
2005-12-27 13:15:00,1.55674,1.55691,1.55644,1.55676,4079099995.0
2005-12-27 13:30:00,1.5567,1.55715,1.55664,1.55686,3516399996.0
2005-12-27 13:45:00,1.55685,1.55707,1.55614,1.55638,3871900003.0
2005-12-27 14:00:00,1.55619,1.55685,1.55604,1.55655,4204500008.0
2005-12-27 14:15:00,1.55664,1.55731,1.55664,1.55715,4258800016.0
2005-12-27 14:30:00,1.55712,1.55732,1.55671,1.557,4497700015.0
2005-12-27 14:45:00,1.55725,1.55728,1.55662,1.55694,3112899995.0
2005-12-27 15:00:00,1.55705,1.55721,1.5567,1.55695,3797400004.0
2005-12-27 15:15:00,1.55702,1.55808,1.55689,1.55775,4267500001.0
2005-12-27 15:30:00,1.5577,1.55777,1.55731,1.5576,3440500023.0
2005-12-27 15:45:00,1.55762,1.55776,1.55722,1.5576,4228700020.0
2005-12-27 16:00:00,1.55752,1.55772,1.55723,1.55758,4449900007.0
2005-12-27 16:15:00,1.55736,1.55761,1.55717,1.55752,3188200008.0
2005-12-27 16:30:00,1.55722,1.55785,1.55722,1.55763,4337600009.0
2005-12-27 16:45:00,1.55764,1.55816,1.5574,1.55784,4013100009.0
2005-12-27 17:00:00,1.55771,1.55799,1.55686,1.55715,4314000014.0
2005-12-27 17:15:00,1.5571,1.55743,1.55673,1.55738,4248800009.0
2005-12-27 17:30:00,1.55725,1.55777,1.55709,1.55776,4138399996.0
2005-12-27 17:45:00,1.55769,1.55813,1.55757,1.55813,3839400002.0
2005-12-27 18:00:00,1.5582,1.55843,1.5577,1.5577,14551300051.0
2005-12-27 18:15:00,1.5581,1.55824,1.5574,1.55743,16302800036.0
2005-12-27 18:30:00,1.55733,1.5583,1.55709,1.55736,18526600031.0
2005-12-27 18:45:00,1.5573,1.55782,1.5572,1.55766,14036200018.0
2005-12-27 19:00:00,1.55771,1.5581,1.55749,1.55755,13207600010.0
2005-12-27 19:15:00,1.5575,1.55765,1.55727,1.55727,12867400009.0
2005-12-27 19:30:00,1.5587,1.5587,1.5578,1.5581,12279900020.0
2005-12-27 19:45:00,1.558,1.5583,1.55796,1.5582,11143599996.0
2005-12-27 20:00:00,1.55814,1.55848,1.55789,1.5583,9141100018.0
2005-12-27 20:15:00,1.55831,1.5589,1.55814,1.55819,11597200024.0
2005-12-27 20:30:00,1.5589,1.5589,1.55799,1.55805,10620999983.0
2005-12-27 20:45:00,1.55813,1.5589,1.55813,1.5589,13958800046.0
2005-12-27 21:00:00,1.5587,1.5589,1.55805,1.55822,12340100056.0
2005-12-27 21:15:00,1.55823,1.55875,1.55792,1.55862,10845099992.0
2005-12-27 21:30:00,1.5585,1.5587,1.55813,1.5583,9546500027.0
2005-12-27 21:45:00,1.55827,1.55872,1.55827,1.55868,12352300038.0
2005-12-27 22:00:00,1.55857,1.55876,1.55841,1.55847,6954700008.0
2005-12-27 22:15:00,1.55855,1.5587,1.55815,1.55841,7307900021.0
2005-12-27 22:30:00,1.5583,1.55878,1.55812,1.55878,7602599997.0
2005-12-27 22:45:00,1.55876,1.55886,1.55819,1.5585,5421399998.0
2005-12-27 23:00:00,1.55843,1.55858,1.55804,1.55839,2887900013.0
2005-12-27 23:15:00,1.55836,1.55845,1.55803,1.55835,2633200001.0
2005-12-27 23:30:00,1.55837,1.55845,1.55779,1.55815,4027000001.0
2005-12-27 23:45:00,1.55786,1.55828,1.55777,1.55825,2262100005.0
2005-12-28 00:00:00,1.5582,1.5583,1.55751,1.55792,4788600005.0
2005-12-28 00:15:00,1.55795,1.55862,1.55776,1.55831,4371500024.0
2005-12-28 00:30:00,1.55855,1.5587,1.55826,1.55838,2994500016.0
2005-12-28 00:45:00,1.55826,1.55848,1.55798,1.55832,3726300028.0
2005-12-28 01:00:00,1.5583,1.55845,1.55801,1.55832,3743900007.0
2005-12-28 01:15:00,1.55845,1.55851,1.55782,1.55799,3677600013.0
2005-12-28 01:30:00,1.55806,1.5585,1.5578,1.55825,4072100013.0
2005-12-28 01:45:00,1.55808,1.55841,1.55777,1.55831,3969899982.0
2005-12-28 02:00:00,1.55824,1.55865,1.55784,1.55835,3756299995.0
2005-12-28 02:15:00,1.55829,1.55844,1.5579,1.55822,3092500006.0
2005-12-28 02:30:00,1.55808,1.55859,1.55808,1.5585,3044700012.0
2005-12-28 02:45:00,1.55855,1.55865,1.55816,1.5582,3991999999.0
2005-12-28 03:00:00,1.5583,1.55868,1.55802,1.55825,3281100007.0
2005-12-28 03:15:00,1.55814,1.5583,1.55781,1.55811,2093300003.0
2005-12-28 03:30:00,1.55808,1.55827,1.55784,1.55808,2691200014.0
2005-12-28 03:45:00,1.55809,1.55825,1.55766,1.5579,3097300004.0
2005-12-28 04:00:00,1.55795,1.55814,1.55757,1.558,3074700002.0
2005-12-28 04:15:00,1.558,1.55808,1.55766,1.55772,3040900009.0
2005-12-28 04:30:00,1.55783,1.55835,1.55769,1.5581,3017799996.0
2005-12-28 04:45:00,1.55793,1.55818,1.55783,1.5581,2656000014.0
2005-12-28 05:00:00,1.55801,1.55825,1.55769,1.5579,3048900002.0
2005-12-28 05:15:00,1.55775,1.55825,1.55759,1.55812,2718500006.0
2005-12-28 05:30:00,1.5579,1.55833,1.55776,1.55798,2479700003.0
2005-12-28 05:45:00,1.558,1.55831,1.5578,1.5582,4240900006.0
2005-12-28 06:00:00,1.55808,1.55828,1.55778,1.55799,3813700015.0
2005-12-28 06:15:00,1.55814,1.55849,1.55769,1.55797,3975100006.0
2005-12-28 06:30:00,1.55797,1.55808,1.55776,1.55792,2974599998.0
2005-12-28 06:45:00,1.55795,1.55818,1.55771,1.55793,3691099988.0
2005-12-28 07:00:00,1.55788,1.55808,1.55762,1.55795,2889300004.0
2005-12-28 07:15:00,1.5578,1.55813,1.55763,1.55804,3026700000.0
2005-12-28 07:30:00,1.55801,1.55818,1.55769,1.5578,3383999998.0
2005-12-28 07:45:00,1.55795,1.55826,1.55772,1.55808,2921000005.0
2005-12-28 08:00:00,1.55796,1.55815,1.55766,1.55783,3250100010.0
2005-12-28 08:15:00,1.55789,1.55823,1.55773,1.55785,2901800017.0
2005-12-28 08:30:00,1.55799,1.558,1.55724,1.5577,3131500004.0
2005-12-28 08:45:00,1.55766,1.55781,1.55729,1.55763,2952800002.0
2005-12-28 09:00:00,1.55758,1.55875,1.55738,1.5585,3792900012.0
2005-12-28 09:15:00,1.55852,1.55868,1.55766,1.55787,4135999997.0
2005-12-28 09:30:00,1.55778,1.55791,1.55739,1.55739,4041100004.0
2005-12-28 09:45:00,1.55764,1.55776,1.55615,1.55733,4179600012.0
2005-12-28 10:00:00,1.55742,1.55783,1.5571,1.55757,4807299998.0
2005-12-28 10:15:00,1.55748,1.55757,1.55689,1.55722,4706999994.0
2005-12-28 10:30:00,1.55738,1.55762,1.55701,1.55731,4979400014.0
2005-12-28 10:45:00,1.55716,1.55762,1.55686,1.5574,4575600007.0
2005-12-28 11:00:00,1.5575,1.55801,1.55719,1.55788,3752700016.0
2005-12-28 11:15:00,1.55792,1.55811,1.55763,1.55798,3407300008.0
2005-12-28 11:30:00,1.55803,1.55822,1.55769,1.55804,4323999989.0
2005-12-28 11:45:00,1.55815,1.55827,1.55771,1.55775,4498500009.0
2005-12-28 12:00:00,1.55786,1.55789,1.55732,1.55759,4426000009.0
2005-12-28 12:15:00,1.55773,1.55775,1.55683,1.5569,3943499991.0
2005-12-28 12:30:00,1.55698,1.55749,1.55698,1.55724,3409100006.0
2005-12-28 12:45:00,1.55719,1.55749,1.5568,1.5573,3860000004.0
2005-12-28 13:00:00,1.55749,1.55756,1.55693,1.55697,3215900024.0
2005-12-28 13:15:00,1.55698,1.55728,1.55682,1.55705,4612400013.0
2005-12-28 13:30:00,1.55698,1.55715,1.55664,1.5569,4085800009.0
2005-12-28 13:45:00,1.55675,1.55717,1.55675,1.55698,3772800003.0
2005-12-28 14:00:00,1.55698,1.55742,1.55632,1.55715,4492300023.0
2005-12-28 14:15:00,1.55721,1.5578,1.55678,1.55775,4798499980.0
2005-12-28 14:30:00,1.55772,1.55778,1.55716,1.55735,4122100002.0
2005-12-28 14:45:00,1.55753,1.5577,1.55716,1.55722,3413100005.0
2005-12-28 15:00:00,1.55746,1.55786,1.5573,1.5577,4057300013.0
2005-12-28 15:15:00,1.55772,1.55784,1.55727,1.55775,3807499998.0
2005-12-28 15:30:00,1.55775,1.55791,1.55724,1.55767,3392600015.0
2005-12-28 15:45:00,1.55751,1.55781,1.55732,1.55753,3822900015.0
2005-12-28 16:00:00,1.5576,1.55781,1.55707,1.5577,4528400011.0
2005-12-28 16:15:00,1.55754,1.55777,1.5572,1.55759,3892899998.0
2005-12-28 16:30:00,1.5572,1.55779,1.5572,1.55758,3741100009.0
2005-12-28 16:45:00,1.55754,1.55882,1.55731,1.5587,4029100005.0
2005-12-28 17:00:00,1.55849,1.55911,1.55822,1.55868,5082200012.0
2005-12-28 17:15:00,1.55873,1.55909,1.55828,1.55843,4704699995.0
2005-12-28 17:30:00,1.55828,1.55898,1.55809,1.55896,4382500023.0
2005-12-28 17:45:00,1.55873,1.55939,1.55841,1.55924,3977300005.0
2005-12-28 18:00:00,1.55929,1.55961,1.5585,1.5587,23090500087.0
2005-12-28 18:15:00,1.55938,1.55945,1.5585,1.55872,18752000053.0
2005-12-28 18:30:00,1.55878,1.55896,1.55841,1.55855,19567400039.0
2005-12-28 18:45:00,1.55855,1.55937,1.55835,1.55878,13881300008.0
2005-12-28 19:00:00,1.55863,1.55904,1.55804,1.5583,13832800047.0
2005-12-28 19:15:00,1.55818,1.5591,1.55804,1.55804,12183000021.0
2005-12-28 19:30:00,1.5596,1.5597,1.55799,1.5586,13612600026.0
2005-12-28 19:45:00,1.55852,1.55949,1.55836,1.55942,11469899994.0
2005-12-28 20:00:00,1.55933,1.55941,1.55868,1.5591,9152800012.0
2005-12-28 20:15:00,1.559,1.55947,1.5583,1.55933,12984500031.0
2005-12-28 20:30:00,1.5585,1.55949,1.5583,1.55913,14850500034.0
2005-12-28 20:45:00,1.55938,1.55951,1.5575,1.5576,17225899999.0
2005-12-28 21:00:00,1.5577,1.55863,1.5576,1.55806,12444400013.0
2005-12-28 21:15:00,1.55802,1.5585,1.55765,1.55818,13544400014.0
2005-12-28 21:30:00,1.55818,1.55833,1.5577,1.55787,9176800038.0
2005-12-28 21:45:00,1.55774,1.55811,1.55724,1.55747,10877200019.0
2005-12-28 22:00:00,1.55755,1.55788,1.55723,1.5576,6946799996.0
2005-12-28 22:15:00,1.5574,1.55783,1.55725,1.55758,6515999987.0
2005-12-28 22:30:00,1.55748,1.55778,1.55725,1.55778,8083600017.0
2005-12-28 22:45:00,1.55782,1.55804,1.55738,1.55768,5253200002.0
2005-12-28 23:00:00,1.55747,1.55818,1.55723,1.55795,3113899999.0
2005-12-28 23:15:00,1.55812,1.55845,1.5579,1.55835,3217800000.0
2005-12-28 23:30:00,1.55845,1.55847,1.55789,1.55817,3117699999.0
2005-12-28 23:45:00,1.55807,1.55835,1.55778,1.55798,2001800012.0
2005-12-29 00:00:00,1.558,1.55866,1.5575,1.55784,5140799999.0
2005-12-29 00:15:00,1.55783,1.5586,1.55761,1.55818,5055800003.0
2005-12-29 00:30:00,1.55807,1.55838,1.55768,1.5579,3166799994.0
2005-12-29 00:45:00,1.5578,1.55811,1.55759,1.55803,3625999986.0
2005-12-29 01:00:00,1.55786,1.55808,1.5576,1.558,3550400009.0
2005-12-29 01:15:00,1.55798,1.55812,1.5574,1.55767,2815200004.0
2005-12-29 01:30:00,1.55773,1.55808,1.55739,1.55805,3958700009.0
2005-12-29 01:45:00,1.55805,1.55808,1.55768,1.55787,2598900017.0
2005-12-29 02:00:00,1.55787,1.55808,1.55762,1.55803,3396800006.0
2005-12-29 02:15:00,1.55798,1.55801,1.55762,1.55781,2861300011.0
2005-12-29 02:30:00,1.55755,1.55823,1.55755,1.55815,2705400018.0
2005-12-29 02:45:00,1.55808,1.55846,1.55778,1.55818,3142799999.0
2005-12-29 03:00:00,1.55816,1.55828,1.55773,1.55815,2872000008.0
2005-12-29 03:15:00,1.55796,1.55828,1.55793,1.55828,1950500002.0
2005-12-29 03:30:00,1.55818,1.55828,1.55793,1.55825,2897400002.0
2005-12-29 03:45:00,1.55825,1.55841,1.55805,1.55818,2842700010.0
2005-12-29 04:00:00,1.55835,1.55837,1.55791,1.55825,3339200024.0
2005-12-29 04:15:00,1.5583,1.55854,1.55797,1.55822,3709500016.0
2005-12-29 04:30:00,1.55832,1.55848,1.55814,1.5584,2007000008.0
2005-12-29 04:45:00,1.55835,1.55848,1.55811,1.55818,2429600012.0
2005-12-29 05:00:00,1.55822,1.55865,1.55808,1.5584,3040499999.0
2005-12-29 05:15:00,1.55837,1.55865,1.55821,1.55848,2795800000.0
2005-12-29 05:30:00,1.5585,1.55857,1.558,1.55835,2929300007.0
2005-12-29 05:45:00,1.55834,1.55851,1.55814,1.55821,4558500028.0
2005-12-29 06:00:00,1.55831,1.55848,1.5581,1.55835,4384099992.0
2005-12-29 06:15:00,1.55831,1.55848,1.55811,1.55845,3595400002.0
2005-12-29 06:30:00,1.55837,1.55848,1.55809,1.55838,2731700007.0
2005-12-29 06:45:00,1.55843,1.55845,1.55786,1.55812,3742599997.0
2005-12-29 07:00:00,1.55808,1.55811,1.55771,1.55797,2379600014.0
2005-12-29 07:15:00,1.55788,1.55808,1.55772,1.55778,3226300007.0
2005-12-29 07:30:00,1.55792,1.55828,1.5578,1.55815,2946400010.0
2005-12-29 07:45:00,1.55825,1.55828,1.55764,1.55771,2610000007.0
2005-12-29 08:00:00,1.5577,1.5577,1.55712,1.55733,3898100013.0
2005-12-29 08:15:00,1.55735,1.55761,1.55702,1.55731,2952899997.0
2005-12-29 08:30:00,1.5573,1.55788,1.55712,1.55778,2619100002.0
2005-12-29 08:45:00,1.5579,1.55841,1.5576,1.55815,3694000014.0
2005-12-29 09:00:00,1.55794,1.55867,1.55794,1.5582,3889200004.0
2005-12-29 09:15:00,1.55828,1.5585,1.55793,1.5581,4013500021.0
2005-12-29 09:30:00,1.55825,1.55878,1.55793,1.55793,4186300008.0
2005-12-29 09:45:00,1.55803,1.55859,1.55797,1.5584,3862800016.0
2005-12-29 10:00:00,1.55843,1.55876,1.55828,1.55858,4251500006.0
2005-12-29 10:15:00,1.55851,1.55876,1.55799,1.55828,3825400014.0
2005-12-29 10:30:00,1.5583,1.55834,1.55789,1.55818,4514900009.0
2005-12-29 10:45:00,1.55831,1.55888,1.55802,1.55802,3872500015.0
2005-12-29 11:00:00,1.55822,1.55853,1.55788,1.55845,3607600016.0
2005-12-29 11:15:00,1.55835,1.55889,1.55821,1.55848,4033100009.0
2005-12-29 11:30:00,1.55862,1.55877,1.55832,1.55853,4855100017.0
2005-12-29 11:45:00,1.55858,1.55878,1.55827,1.5587,4650299997.0
2005-12-29 12:00:00,1.55877,1.55932,1.5586,1.55918,4529100008.0
2005-12-29 12:15:00,1.55919,1.55932,1.55871,1.5588,4305599997.0
2005-12-29 12:30:00,1.55875,1.55897,1.55841,1.55859,3144800018.0
2005-12-29 12:45:00,1.55855,1.55888,1.5584,1.5586,4564400022.0
2005-12-29 13:00:00,1.55861,1.55878,1.55828,1.55848,3256700000.0
2005-12-29 13:15:00,1.5584,1.55878,1.5582,1.55863,3548900013.0
2005-12-29 13:30:00,1.5586,1.55875,1.55814,1.55842,3986200003.0
2005-12-29 13:45:00,1.5582,1.55839,1.55785,1.55804,4064900019.0
2005-12-29 14:00:00,1.55812,1.55855,1.55798,1.55815,4410500019.0
2005-12-29 14:15:00,1.5582,1.55845,1.55792,1.55799,4396900014.0
2005-12-29 14:30:00,1.55801,1.5584,1.55769,1.55789,4584100003.0
2005-12-29 14:45:00,1.55804,1.55824,1.55771,1.55803,4013200010.0
2005-12-29 15:00:00,1.55805,1.55845,1.55762,1.55833,3353899986.0
2005-12-29 15:15:00,1.55843,1.55857,1.55725,1.55735,4757700014.0
2005-12-29 15:30:00,1.55743,1.55815,1.55712,1.55765,3196500000.0
2005-12-29 15:45:00,1.55772,1.55791,1.55725,1.55764,3760700013.0
2005-12-29 16:00:00,1.5577,1.55787,1.55741,1.55772,4587100004.0
2005-12-29 16:15:00,1.55749,1.55846,1.55749,1.5584,3758400001.0
2005-12-29 16:30:00,1.55831,1.55868,1.55809,1.55852,4368900009.0
2005-12-29 16:45:00,1.55844,1.55874,1.55796,1.55818,4137599989.0
2005-12-29 17:00:00,1.55821,1.55867,1.55783,1.55838,3751500002.0
2005-12-29 17:15:00,1.55844,1.55877,1.55817,1.55851,3894400002.0
2005-12-29 17:30:00,1.55837,1.55871,1.55796,1.55817,3907600016.0
2005-12-29 17:45:00,1.55809,1.55863,1.55723,1.55738,3382300005.0
2005-12-29 18:00:00,1.5575,1.55762,1.5566,1.5568,16658899979.0
2005-12-29 18:15:00,1.55655,1.55679,1.556,1.5562,18594200006.0
2005-12-29 18:30:00,1.55606,1.55656,1.55584,1.55584,18135100045.0
2005-12-29 18:45:00,1.55582,1.55651,1.55574,1.55648,14242499992.0
2005-12-29 19:00:00,1.55648,1.55672,1.55602,1.55672,12462599993.0
2005-12-29 19:15:00,1.55665,1.55672,1.55578,1.5562,12802899984.0
2005-12-29 19:30:00,1.5572,1.5572,1.55615,1.5569,12931400026.0
2005-12-29 19:45:00,1.5568,1.55729,1.55667,1.55691,11384200007.0
2005-12-29 20:00:00,1.55692,1.55707,1.55669,1.55685,9333600032.0
2005-12-29 20:15:00,1.557,1.55717,1.556,1.55675,12687099993.0
2005-12-29 20:30:00,1.5561,1.55724,1.556,1.55702,12135300066.0
2005-12-29 20:45:00,1.5569,1.55721,1.5558,1.556,17277500041.0
2005-12-29 21:00:00,1.55659,1.55661,1.55626,1.55647,9578400019.0
2005-12-29 21:15:00,1.55653,1.55657,1.55564,1.55586,11619300013.0
2005-12-29 21:30:00,1.55578,1.55616,1.55567,1.55582,10858000020.0
2005-12-29 21:45:00,1.55585,1.55605,1.55558,1.55581,10515100014.0
2005-12-29 22:00:00,1.55572,1.55596,1.55546,1.5559,7590700004.0
2005-12-29 22:15:00,1.55585,1.55616,1.55562,1.55599,7234799975.0
2005-12-29 22:30:00,1.55592,1.55618,1.55531,1.55541,7692800016.0
2005-12-29 22:45:00,1.5555,1.55566,1.55503,1.55503,5370000016.0
2005-12-29 23:00:00,1.55552,1.55612,1.55506,1.55588,3644600003.0
2005-12-29 23:15:00,1.55599,1.55673,1.5558,1.55641,2756400005.0
2005-12-29 23:30:00,1.55646,1.55648,1.55602,1.55645,3284299992.0
2005-12-29 23:45:00,1.55645,1.55645,1.55601,1.55618,2522700007.0
2005-12-30 00:00:00,1.55625,1.55646,1.55529,1.55567,4967000026.0
2005-12-30 00:15:00,1.55582,1.55615,1.55493,1.55526,4455900013.0
2005-12-30 00:30:00,1.55525,1.55617,1.55443,1.55534,4505100023.0
2005-12-30 00:45:00,1.55539,1.55587,1.55496,1.55537,4464000017.0
2005-12-30 01:00:00,1.55552,1.55634,1.55552,1.55577,4606999993.0
2005-12-30 01:15:00,1.55542,1.55643,1.55515,1.55605,2938900004.0
2005-12-30 01:30:00,1.5561,1.55627,1.5558,1.55603,3776300000.0
2005-12-30 01:45:00,1.55614,1.55655,1.5561,1.55647,2966600013.0
2005-12-30 02:00:00,1.55646,1.55655,1.5561,1.55645,4145999994.0
2005-12-30 02:15:00,1.55631,1.55653,1.55583,1.55633,3465100011.0
2005-12-30 02:30:00,1.55632,1.5565,1.5561,1.55626,3118600010.0
2005-12-30 02:45:00,1.5564,1.55653,1.55613,1.55625,3097099997.0
2005-12-30 03:00:00,1.55627,1.55646,1.55567,1.55574,4377600023.0
2005-12-30 03:15:00,1.55575,1.55612,1.55539,1.556,2838100014.0
2005-12-30 03:30:00,1.55595,1.55671,1.55585,1.55652,3027300003.0
2005-12-30 03:45:00,1.55655,1.55655,1.55615,1.5564,2695300000.0
2005-12-30 04:00:00,1.55638,1.55652,1.55607,1.5563,2971300007.0
2005-12-30 04:15:00,1.55638,1.55662,1.55566,1.55645,4790599999.0
2005-12-30 04:30:00,1.55642,1.55665,1.55626,1.55644,2537800004.0
2005-12-30 04:45:00,1.55653,1.55667,1.55617,1.5564,3095699998.0
2005-12-30 05:00:00,1.5565,1.55662,1.5562,1.5564,3107800014.0
2005-12-30 05:15:00,1.55626,1.55644,1.55575,1.55613,4042800013.0
2005-12-30 05:30:00,1.55593,1.55619,1.55543,1.55585,3783500004.0
2005-12-30 05:45:00,1.55589,1.55631,1.55556,1.55604,4652600006.0
2005-12-30 06:00:00,1.556,1.55648,1.55571,1.55614,4059300019.0
2005-12-30 06:15:00,1.55632,1.55653,1.55595,1.55639,3914000011.0
2005-12-30 06:30:00,1.55628,1.55655,1.55618,1.55623,3106399993.0
2005-12-30 06:45:00,1.5563,1.55643,1.55604,1.55624,3215099995.0
2005-12-30 07:00:00,1.55628,1.55641,1.55601,1.55635,3037700000.0
2005-12-30 07:15:00,1.55623,1.55657,1.55603,1.55642,3311500010.0
2005-12-30 07:30:00,1.5564,1.55645,1.55606,1.5562,3742600024.0
2005-12-30 07:45:00,1.55635,1.55638,1.55606,1.55622,2914700010.0
2005-12-30 08:00:00,1.55613,1.55644,1.55592,1.55622,3154199995.0
2005-12-30 08:15:00,1.55613,1.55654,1.55604,1.55646,2902600006.0
2005-12-30 08:30:00,1.55633,1.55667,1.55624,1.55648,3338500013.0
2005-12-30 08:45:00,1.55646,1.55665,1.55615,1.55655,3192100024.0
2005-12-30 09:00:00,1.5565,1.55673,1.55624,1.55664,3123099988.0
2005-12-30 09:15:00,1.55657,1.55659,1.5561,1.55618,3548200010.0
2005-12-30 09:30:00,1.55632,1.55678,1.55606,1.55622,3501699999.0
2005-12-30 09:45:00,1.55617,1.55673,1.55613,1.55613,3484700000.0
2005-12-30 10:00:00,1.55618,1.55687,1.55606,1.55657,4130700019.0
2005-12-30 10:15:00,1.55653,1.55663,1.55621,1.55641,4237200003.0
2005-12-30 10:30:00,1.55649,1.55667,1.55553,1.55597,4497500014.0
2005-12-30 10:45:00,1.556,1.55624,1.5557,1.55593,3667500006.0
2005-12-30 11:00:00,1.55593,1.55616,1.55512,1.55533,4035399992.0
2005-12-30 11:15:00,1.5553,1.55595,1.55511,1.55578,4323100013.0
2005-12-30 11:30:00,1.55592,1.5562,1.55553,1.55594,4559500021.0
2005-12-30 11:45:00,1.55605,1.55663,1.55593,1.55647,5079800007.0
2005-12-30 12:00:00,1.55655,1.55672,1.5562,1.55648,4091600014.0
2005-12-30 12:15:00,1.55634,1.55643,1.55573,1.55588,3643700008.0
2005-12-30 12:30:00,1.55529,1.55566,1.5544,1.55498,3867700005.0
2005-12-30 12:45:00,1.55503,1.5553,1.55446,1.55506,4350300017.0
2005-12-30 13:00:00,1.55512,1.55535,1.55466,1.55476,3414999990.0
2005-12-30 13:15:00,1.55477,1.5551,1.55449,1.55483,4309200008.0
2005-12-30 13:30:00,1.5547,1.55494,1.55454,1.55468,3449600011.0
2005-12-30 13:45:00,1.55477,1.55502,1.55454,1.55488,4371000015.0
2005-12-30 14:00:00,1.55509,1.55515,1.5546,1.5548,4069899991.0
2005-12-30 14:15:00,1.55484,1.55518,1.55418,1.55474,4073800019.0
2005-12-30 14:30:00,1.55472,1.555,1.55442,1.55458,4666900012.0
2005-12-30 14:45:00,1.55448,1.55526,1.55435,1.55516,3965600011.0
2005-12-30 15:00:00,1.55532,1.55551,1.55474,1.55484,3118899995.0
2005-12-30 15:15:00,1.55473,1.55503,1.55423,1.55423,4120400011.0
2005-12-30 15:30:00,1.55418,1.55463,1.5538,1.55382,2931999999.0
2005-12-30 15:45:00,1.55371,1.5545,1.55355,1.55426,4943200008.0
2005-12-30 16:00:00,1.55447,1.55451,1.55347,1.55375,4602900008.0
2005-12-30 16:15:00,1.55344,1.55386,1.55311,1.55357,3864100018.0
2005-12-30 16:30:00,1.55336,1.555,1.55331,1.55479,3475000005.0
2005-12-30 16:45:00,1.55475,1.55486,1.5539,1.55448,4073200011.0
2005-12-30 17:00:00,1.55438,1.55512,1.55415,1.5548,3855400020.0
2005-12-30 17:15:00,1.55485,1.55485,1.55399,1.55453,3308300007.0
2005-12-30 17:30:00,1.55443,1.55455,1.55381,1.55415,4457400002.0
2005-12-30 17:45:00,1.55406,1.5545,1.55379,1.55405,3524100001.0
2005-12-30 18:00:00,1.5542,1.5579,1.55416,1.5575,15140200027.0
2005-12-30 18:15:00,1.55502,1.5572,1.5547,1.55565,15431300030.0
2005-12-30 18:30:00,1.5556,1.55632,1.55544,1.55592,20764400042.0
2005-12-30 18:45:00,1.55595,1.55676,1.55558,1.55648,13964500010.0
2005-12-30 19:00:00,1.55671,1.55764,1.55655,1.55725,13524100029.0
2005-12-30 19:15:00,1.55715,1.55722,1.5561,1.55624,12445600019.0
2005-12-30 19:30:00,1.5554,1.55611,1.5554,1.55587,12456100002.0
2005-12-30 19:45:00,1.5559,1.55603,1.55556,1.55574,10745800015.0
2005-12-30 20:00:00,1.55603,1.55628,1.55526,1.55557,8596999998.0
2005-12-30 20:15:00,1.5555,1.55564,1.55461,1.55503,10237100002.0
2005-12-30 20:30:00,1.5558,1.5559,1.55484,1.55523,11226199996.0
2005-12-30 20:45:00,1.55525,1.55586,1.5551,1.5556,14830100027.0
2005-12-30 21:00:00,1.5558,1.55603,1.55523,1.55545,10825200004.0
2005-12-30 21:15:00,1.55538,1.5557,1.55509,1.55555,13664800006.0
2005-12-30 21:30:00,1.5555,1.55584,1.55514,1.5553,10849900010.0
2005-12-30 21:45:00,1.55527,1.55549,1.5549,1.55534,11445700006.0
2005-12-30 22:00:00,1.55541,1.55562,1.55474,1.55513,6939700033.0
2005-12-30 22:15:00,1.55483,1.55529,1.55459,1.5551,7408700011.0
2005-12-30 22:30:00,1.55492,1.55527,1.55451,1.5552,7797500013.0
2005-12-30 22:45:00,1.5552,1.55527,1.55469,1.55469,5006400014.0
2005-12-30 23:00:00,1.55458,1.55515,1.55458,1.55498,3571999990.0
2005-12-30 23:15:00,1.55495,1.55577,1.55458,1.55543,2506500002.0
2005-12-30 23:30:00,1.55525,1.55538,1.55445,1.55507,3438700010.0
2005-12-30 23:45:00,1.55507,1.55552,1.55492,1.55515,2007100009.0
2006-01-02 00:00:00,1.55551,1.55563,1.55525,1.55543,3275500011.0
2006-01-02 00:15:00,1.55544,1.55568,1.55523,1.55547,3981800028.0
2006-01-02 00:30:00,1.55548,1.55568,1.55522,1.5554,4413100016.0
2006-01-02 00:45:00,1.55533,1.55567,1.5551,1.55544,4179400004.0
2006-01-02 01:00:00,1.55546,1.55563,1.55524,1.55544,3959300010.0
2006-01-02 01:15:00,1.55545,1.55563,1.55503,1.55547,4275800017.0
2006-01-02 01:30:00,1.55527,1.55563,1.55527,1.55547,4384800000.0
2006-01-02 01:45:00,1.55534,1.5556,1.55508,1.55545,4529200001.0
2006-01-02 02:00:00,1.55532,1.55565,1.55518,1.55547,5010200017.0
2006-01-02 02:15:00,1.55543,1.55564,1.55527,1.55564,4646600007.0
2006-01-02 02:30:00,1.55557,1.55566,1.55522,1.55554,4336599998.0
2006-01-02 02:45:00,1.55548,1.55561,1.55528,1.55552,4746200015.0
2006-01-02 03:00:00,1.55545,1.55564,1.55518,1.5555,4657700019.0
2006-01-02 03:15:00,1.55547,1.55561,1.55514,1.55538,4275600002.0
2006-01-02 03:30:00,1.55543,1.55565,1.55526,1.55545,4851100012.0
2006-01-02 03:45:00,1.55547,1.55562,1.55521,1.55536,5153799994.0
2006-01-02 04:00:00,1.55557,1.55564,1.5551,1.55531,4622999994.0
2006-01-02 04:15:00,1.55552,1.55563,1.55525,1.55551,5150500015.0
2006-01-02 04:30:00,1.55529,1.55562,1.55523,1.55544,4682800008.0
2006-01-02 04:45:00,1.55528,1.55562,1.55523,1.55553,4547899983.0
2006-01-02 05:00:00,1.55541,1.55563,1.55524,1.5554,4936100006.0
2006-01-02 05:15:00,1.55541,1.55562,1.55517,1.55552,3947499994.0
2006-01-02 05:30:00,1.55543,1.55565,1.55525,1.55547,4862800002.0
2006-01-02 05:45:00,1.55542,1.55563,1.55523,1.55543,5423800007.0
2006-01-02 06:00:00,1.55541,1.55566,1.5552,1.55538,6265800039.0
2006-01-02 06:15:00,1.55542,1.55565,1.55511,1.55554,4862399999.0
2006-01-02 06:30:00,1.55542,1.55564,1.55519,1.55547,5164300009.0
2006-01-02 06:45:00,1.55548,1.55564,1.55527,1.55539,4793100030.0
2006-01-02 07:00:00,1.55539,1.55562,1.55518,1.55555,4830900002.0
2006-01-02 07:15:00,1.55545,1.55564,1.55522,1.55535,4937500010.0
2006-01-02 07:30:00,1.55544,1.55565,1.55522,1.55549,5131600016.0
2006-01-02 07:45:00,1.55548,1.55562,1.5552,1.55549,4899900009.0
2006-01-02 08:00:00,1.55534,1.55563,1.55509,1.55533,5285700016.0
2006-01-02 08:15:00,1.55552,1.55563,1.55527,1.55557,3868500008.0
2006-01-02 08:30:00,1.55553,1.55563,1.55524,1.55549,4906500009.0
2006-01-02 08:45:00,1.5555,1.55565,1.55517,1.55546,4610299993.0
2006-01-02 09:00:00,1.55537,1.55562,1.5553,1.55549,3464499995.0
2006-01-02 09:15:00,1.55548,1.55563,1.55524,1.55536,4067499989.0
2006-01-02 09:30:00,1.55547,1.55564,1.55524,1.55548,4274499996.0
2006-01-02 09:45:00,1.5554,1.55562,1.55526,1.55544,4587500009.0
2006-01-02 10:00:00,1.55544,1.55562,1.55519,1.55543,4524500005.0
2006-01-02 10:15:00,1.55545,1.55564,1.55523,1.55551,4340600014.0
2006-01-02 10:30:00,1.55546,1.55564,1.55525,1.55553,4069700006.0
2006-01-02 10:45:00,1.55546,1.55566,1.55526,1.55544,4405000008.0
2006-01-02 11:00:00,1.55547,1.55565,1.55509,1.55556,4151699997.0
2006-01-02 11:15:00,1.55548,1.55563,1.55512,1.55548,5308700003.0
2006-01-02 11:30:00,1.55537,1.55563,1.55526,1.55542,5455199999.0
2006-01-02 11:45:00,1.55534,1.55568,1.55528,1.55542,4280499998.0
2006-01-02 12:00:00,1.55556,1.55563,1.55522,1.55544,4165899995.0
2006-01-02 12:15:00,1.55563,1.55563,1.55525,1.55525,3895099986.0
2006-01-02 12:30:00,1.55534,1.55563,1.55521,1.55547,4006099997.0
2006-01-02 12:45:00,1.55537,1.55567,1.5552,1.55547,4002699996.0
2006-01-02 13:00:00,1.55538,1.55565,1.55524,1.55542,3613400016.0
2006-01-02 13:15:00,1.55545,1.55563,1.55518,1.55548,4324600005.0
2006-01-02 13:30:00,1.55541,1.55564,1.55519,1.55548,4013000002.0
2006-01-02 13:45:00,1.55556,1.55564,1.55524,1.55553,4161299995.0
2006-01-02 14:00:00,1.55553,1.55565,1.55513,1.55547,4278600005.0
2006-01-02 14:15:00,1.55553,1.55565,1.55524,1.55555,4831199998.0
2006-01-02 14:30:00,1.55553,1.55564,1.55522,1.55523,5003200016.0
2006-01-02 14:45:00,1.55552,1.55562,1.55517,1.55555,4162500015.0
2006-01-02 15:00:00,1.55563,1.55563,1.5534,1.5534,4083799989.0
2006-01-02 15:15:00,1.55539,1.55561,1.55521,1.55549,3998500010.0
2006-01-02 15:30:00,1.5555,1.55562,1.55522,1.55551,4016300002.0
2006-01-02 15:45:00,1.55543,1.55563,1.55526,1.55537,3949300022.0
2006-01-02 16:00:00,1.55546,1.55563,1.55514,1.55547,4262399997.0
2006-01-02 16:15:00,1.55537,1.55567,1.55517,1.55544,3877099995.0
2006-01-02 16:30:00,1.55543,1.55564,1.55522,1.55548,4265200003.0
2006-01-02 16:45:00,1.55537,1.5557,1.55518,1.55549,4279800006.0
2006-01-02 17:00:00,1.55552,1.55565,1.55522,1.55533,4810200034.0
2006-01-02 17:15:00,1.55541,1.55563,1.55526,1.55551,4192300033.0
2006-01-02 17:30:00,1.55522,1.55566,1.55519,1.55566,4383600025.0
2006-01-02 17:45:00,1.55542,1.55563,1.55525,1.55553,3959900004.0
2006-01-02 18:00:00,1.55551,1.55565,1.5529,1.5536,21185100042.0
2006-01-02 18:15:00,1.55558,1.55564,1.5533,1.55557,18831500023.0
2006-01-02 18:30:00,1.55554,1.5557,1.5534,1.55555,20594500042.0
2006-01-02 18:45:00,1.55551,1.55571,1.55521,1.55547,13594900041.0
2006-01-02 19:00:00,1.55543,1.55564,1.55527,1.55549,12386900054.0
2006-01-02 19:15:00,1.55546,1.55564,1.55519,1.55519,12615000009.0
2006-01-02 19:30:00,1.5535,1.55565,1.5534,1.55557,12454399991.0
2006-01-02 19:45:00,1.5554,1.55564,1.55523,1.55552,11601400038.0
2006-01-02 20:00:00,1.55545,1.55563,1.55524,1.55536,8785700016.0
2006-01-02 20:15:00,1.55534,1.55563,1.5527,1.55533,11744700033.0
2006-01-02 20:30:00,1.5529,1.55563,1.5523,1.55526,12782200038.0
2006-01-02 20:45:00,1.55546,1.55561,1.5528,1.5532,17128700046.0
2006-01-02 21:00:00,1.5534,1.55563,1.5531,1.55549,13021700026.0
2006-01-02 21:15:00,1.55541,1.55564,1.5532,1.55533,15270000065.0
2006-01-02 21:30:00,1.5554,1.55562,1.55521,1.55558,10825200010.0
2006-01-02 21:45:00,1.55542,1.55565,1.55529,1.5555,12153600014.0
2006-01-02 22:00:00,1.55548,1.55564,1.55527,1.5555,6472200011.0
2006-01-02 22:15:00,1.55531,1.55564,1.55508,1.55535,7015099992.0
2006-01-02 22:30:00,1.5553,1.55564,1.55514,1.55558,8366000022.0
2006-01-02 22:45:00,1.55542,1.55566,1.55502,1.55502,5689300024.0
2006-01-02 23:00:00,1.55527,1.55564,1.55501,1.55559,4370300005.0
2006-01-02 23:15:00,1.55542,1.55562,1.5553,1.55555,3757500019.0
2006-01-02 23:30:00,1.55553,1.55564,1.55518,1.55544,4255300007.0
2006-01-02 23:45:00,1.55553,1.55563,1.55522,1.55544,3491299996.0
2006-01-03 00:00:00,1.55551,1.55561,1.55526,1.5555,3241100003.0
2006-01-03 00:15:00,1.55545,1.55564,1.5541,1.55541,3618800005.0
2006-01-03 00:30:00,1.55552,1.55562,1.55277,1.55286,2689800004.0
2006-01-03 00:45:00,1.55278,1.55335,1.55222,1.55321,3621399995.0
2006-01-03 01:00:00,1.5532,1.55388,1.55312,1.55385,3690999997.0
2006-01-03 01:15:00,1.55385,1.55398,1.55333,1.55373,2870800002.0
2006-01-03 01:30:00,1.55397,1.55424,1.55379,1.55416,4062600022.0
2006-01-03 01:45:00,1.5541,1.55432,1.55372,1.55424,2971799998.0
2006-01-03 02:00:00,1.55426,1.55456,1.55401,1.55412,3823400006.0
2006-01-03 02:15:00,1.55394,1.5541,1.55285,1.55358,4373200021.0
2006-01-03 02:30:00,1.5534,1.55355,1.55304,1.55325,3375100006.0
2006-01-03 02:45:00,1.55322,1.55409,1.55311,1.55391,3388700008.0
2006-01-03 03:00:00,1.55388,1.55423,1.55382,1.554,3714700010.0
2006-01-03 03:15:00,1.55386,1.55427,1.55364,1.55391,2958200011.0
2006-01-03 03:30:00,1.55396,1.55398,1.55365,1.55395,2709400011.0
2006-01-03 03:45:00,1.55387,1.5543,1.55365,1.55402,3433999997.0
2006-01-03 04:00:00,1.55412,1.55431,1.55357,1.55402,3878500003.0
2006-01-03 04:15:00,1.55408,1.55451,1.55384,1.55434,3400800000.0
2006-01-03 04:30:00,1.55423,1.55444,1.55385,1.5542,3473399993.0
2006-01-03 04:45:00,1.55423,1.55453,1.55399,1.55436,3805300008.0
2006-01-03 05:00:00,1.5543,1.55468,1.55383,1.55452,3381900010.0
2006-01-03 05:15:00,1.55453,1.55484,1.55434,1.55461,2980800006.0
2006-01-03 05:30:00,1.5546,1.55472,1.55429,1.55445,2497800004.0
2006-01-03 05:45:00,1.5544,1.55463,1.55404,1.55438,4608099999.0
2006-01-03 06:00:00,1.5544,1.55464,1.55419,1.55435,3810300009.0
2006-01-03 06:15:00,1.5544,1.55468,1.55414,1.55465,3768500008.0
2006-01-03 06:30:00,1.55457,1.55468,1.55436,1.55448,2767300011.0
2006-01-03 06:45:00,1.55453,1.55468,1.55437,1.55462,3504600014.0
2006-01-03 07:00:00,1.55446,1.555,1.5543,1.55471,3339900002.0
2006-01-03 07:15:00,1.55458,1.55496,1.55428,1.5548,4334700006.0
2006-01-03 07:30:00,1.5547,1.55495,1.55402,1.55428,3772900009.0
2006-01-03 07:45:00,1.55438,1.55454,1.55394,1.5544,3236800006.0
2006-01-03 08:00:00,1.55426,1.55483,1.55423,1.5544,3098200006.0
2006-01-03 08:15:00,1.55441,1.55465,1.55417,1.55442,3244000010.0
2006-01-03 08:30:00,1.55454,1.55486,1.55436,1.55461,2599999996.0
2006-01-03 08:45:00,1.55453,1.55493,1.55424,1.55456,3533900005.0
2006-01-03 09:00:00,1.55459,1.55494,1.55427,1.55446,2633600007.0
2006-01-03 09:15:00,1.5545,1.55518,1.5543,1.55502,3517400015.0
2006-01-03 09:30:00,1.55515,1.55522,1.55472,1.5549,3014300005.0
2006-01-03 09:45:00,1.55488,1.55503,1.55408,1.55471,4481699995.0
2006-01-03 10:00:00,1.55474,1.55502,1.55442,1.55463,4357400007.0
2006-01-03 10:15:00,1.55475,1.55496,1.5543,1.5545,3759600014.0
2006-01-03 10:30:00,1.55452,1.55513,1.55416,1.55428,4863200011.0
2006-01-03 10:45:00,1.55438,1.55438,1.55283,1.55283,4412499998.0
2006-01-03 11:00:00,1.55305,1.55346,1.55274,1.55304,3851000021.0
2006-01-03 11:15:00,1.55287,1.55341,1.55269,1.55287,4158599987.0
2006-01-03 11:30:00,1.55288,1.55326,1.55272,1.55322,4721800024.0
2006-01-03 11:45:00,1.5532,1.55328,1.5522,1.55226,4406200008.0
2006-01-03 12:00:00,1.55251,1.55298,1.55215,1.55267,3892200010.0
2006-01-03 12:15:00,1.55268,1.55348,1.55251,1.55311,4602200004.0
2006-01-03 12:30:00,1.5531,1.55333,1.5528,1.55292,3681299992.0
2006-01-03 12:45:00,1.55299,1.55353,1.55283,1.55342,4385299973.0
2006-01-03 13:00:00,1.55342,1.554,1.55323,1.55377,3771300004.0
2006-01-03 13:15:00,1.55379,1.55401,1.5534,1.55358,3784600004.0
2006-01-03 13:30:00,1.55359,1.55375,1.55324,1.55352,4077499995.0
2006-01-03 13:45:00,1.55357,1.55371,1.55293,1.55333,4414000004.0
2006-01-03 14:00:00,1.55323,1.55339,1.55274,1.5529,3875700026.0
2006-01-03 14:15:00,1.55287,1.55349,1.55268,1.55334,4452100003.0
2006-01-03 14:30:00,1.55333,1.55354,1.55264,1.55272,4143300011.0
2006-01-03 14:45:00,1.55288,1.55323,1.55261,1.55288,3198900009.0
2006-01-03 15:00:00,1.55308,1.55345,1.55295,1.55331,4061499998.0
2006-01-03 15:15:00,1.55338,1.5539,1.55332,1.55344,4288500029.0
2006-01-03 15:30:00,1.55348,1.55397,1.55333,1.55396,2774399995.0
2006-01-03 15:45:00,1.55375,1.55388,1.55321,1.55349,4107699982.0
2006-01-03 16:00:00,1.55353,1.55371,1.55274,1.55317,4309199998.0
2006-01-03 16:15:00,1.5528,1.55339,1.5524,1.55251,4312100002.0
2006-01-03 16:30:00,1.5526,1.5526,1.55089,1.55135,4217199997.0
2006-01-03 16:45:00,1.55118,1.55159,1.55065,1.5508,4312400013.0
2006-01-03 17:00:00,1.5507,1.55107,1.55008,1.55041,4469299995.0
2006-01-03 17:15:00,1.55028,1.55108,1.55008,1.55097,4140100002.0
2006-01-03 17:30:00,1.55087,1.551,1.5503,1.55055,4972800008.0
2006-01-03 17:45:00,1.55052,1.55082,1.54988,1.55033,3822000005.0
2006-01-03 18:00:00,1.55065,1.55173,1.5496,1.55,23609900057.0
2006-01-03 18:15:00,1.55112,1.55133,1.5497,1.55077,16982200051.0
2006-01-03 18:30:00,1.55066,1.55093,1.5496,1.55012,18352300026.0
2006-01-03 18:45:00,1.55027,1.55045,1.54942,1.5499,14502300051.0
2006-01-03 19:00:00,1.54979,1.5501,1.54946,1.54985,12693400042.0
2006-01-03 19:15:00,1.54976,1.54995,1.54943,1.54966,13038400044.0
2006-01-03 19:30:00,1.5497,1.55023,1.54935,1.54983,13398800018.0
2006-01-03 19:45:00,1.54987,1.55004,1.54931,1.54961,11150700052.0
2006-01-03 20:00:00,1.54959,1.54989,1.54938,1.54967,8882400010.0
2006-01-03 20:15:00,1.54955,1.5505,1.5493,1.54948,11712500044.0
2006-01-03 20:30:00,1.54943,1.54968,1.54922,1.54927,10604800011.0
2006-01-03 20:45:00,1.54947,1.5505,1.54925,1.5505,17054900005.0
2006-01-03 21:00:00,1.5503,1.55063,1.54983,1.54995,12005500000.0
2006-01-03 21:15:00,1.54978,1.5512,1.54959,1.55049,14903500060.0
2006-01-03 21:30:00,1.55028,1.55111,1.54963,1.55026,11424800016.0
2006-01-03 21:45:00,1.5503,1.5505,1.54982,1.5502,11143700072.0
2006-01-03 22:00:00,1.55012,1.55041,1.54984,1.55038,6994200016.0
2006-01-03 22:15:00,1.55035,1.55126,1.55016,1.55088,7330200012.0
2006-01-03 22:30:00,1.55067,1.55118,1.55035,1.55109,8424700013.0
2006-01-03 22:45:00,1.55093,1.55107,1.55038,1.55039,4804900014.0
2006-01-03 23:00:00,1.55004,1.55078,1.55003,1.55057,3460200009.0
2006-01-03 23:15:00,1.55061,1.5507,1.55016,1.55023,3798199996.0
2006-01-03 23:30:00,1.55035,1.55041,1.54993,1.55017,4088600023.0
2006-01-03 23:45:00,1.55017,1.55042,1.54967,1.55028,3193999988.0
2006-01-04 00:00:00,1.55035,1.55047,1.54957,1.54979,4577299994.0
2006-01-04 00:15:00,1.54997,1.55033,1.54888,1.55,4996200024.0
2006-01-04 00:30:00,1.55005,1.55028,1.54983,1.55012,2551300000.0
2006-01-04 00:45:00,1.5502,1.55032,1.5498,1.55012,3966000000.0
2006-01-04 01:00:00,1.54999,1.55039,1.5499,1.55024,3321500005.0
2006-01-04 01:15:00,1.55037,1.55046,1.54989,1.55025,2442100003.0
2006-01-04 01:30:00,1.5502,1.55044,1.54986,1.55002,3763499994.0
2006-01-04 01:45:00,1.54993,1.55018,1.54965,1.55007,3567900010.0
2006-01-04 02:00:00,1.5502,1.55053,1.5499,1.55026,3390400001.0
2006-01-04 02:15:00,1.5502,1.55025,1.54979,1.5502,3072999996.0
2006-01-04 02:30:00,1.54992,1.5502,1.54975,1.55012,3157699997.0
2006-01-04 02:45:00,1.55014,1.55041,1.54973,1.54987,4003299991.0
2006-01-04 03:00:00,1.5499,1.55021,1.54976,1.55017,3188900011.0
2006-01-04 03:15:00,1.54994,1.55069,1.54982,1.5505,3493900004.0
2006-01-04 03:30:00,1.5506,1.55097,1.55026,1.55067,3190400012.0
2006-01-04 03:45:00,1.55057,1.551,1.55055,1.55072,3705800005.0
2006-01-04 04:00:00,1.55079,1.55141,1.5505,1.5507,3579500016.0
2006-01-04 04:15:00,1.55093,1.55103,1.55058,1.55085,3450900012.0
2006-01-04 04:30:00,1.55083,1.55102,1.55068,1.55095,2996700006.0
2006-01-04 04:45:00,1.55087,1.55103,1.55061,1.5509,2513699996.0
2006-01-04 05:00:00,1.5509,1.55115,1.5496,1.5496,4244800019.0
2006-01-04 05:15:00,1.54984,1.55137,1.54972,1.5512,3791200002.0
2006-01-04 05:30:00,1.55101,1.55122,1.55071,1.55073,3270700006.0
2006-01-04 05:45:00,1.55072,1.55107,1.5507,1.5508,4042800002.0
2006-01-04 06:00:00,1.55078,1.55117,1.55068,1.55096,4357300008.0
2006-01-04 06:15:00,1.55102,1.55127,1.55076,1.55109,3282799996.0
2006-01-04 06:30:00,1.55088,1.55136,1.55086,1.55122,2729100015.0
2006-01-04 06:45:00,1.55111,1.55132,1.55088,1.55112,3314500007.0
2006-01-04 07:00:00,1.55108,1.55125,1.55075,1.55107,2941100001.0
2006-01-04 07:15:00,1.55108,1.55127,1.55073,1.55112,3896800018.0
2006-01-04 07:30:00,1.5511,1.55141,1.5509,1.5512,2987699999.0
2006-01-04 07:45:00,1.55135,1.55145,1.55094,1.5511,3041500003.0
2006-01-04 08:00:00,1.55101,1.55163,1.55083,1.55116,3388700005.0
2006-01-04 08:15:00,1.55135,1.55183,1.55119,1.55161,3112300017.0
2006-01-04 08:30:00,1.55152,1.55171,1.55126,1.55163,3543300009.0
2006-01-04 08:45:00,1.55155,1.5522,1.55119,1.55215,4059999997.0
2006-01-04 09:00:00,1.5521,1.5522,1.55181,1.55201,3937400010.0
2006-01-04 09:15:00,1.55197,1.55219,1.55159,1.55212,3267100026.0
2006-01-04 09:30:00,1.5521,1.55225,1.55142,1.55157,3111899993.0
2006-01-04 09:45:00,1.55148,1.55197,1.55123,1.55134,4557800017.0
2006-01-04 10:00:00,1.55137,1.55179,1.55119,1.55151,4692800008.0
2006-01-04 10:15:00,1.55152,1.55152,1.55101,1.55122,4676900021.0
2006-01-04 10:30:00,1.5513,1.55167,1.55112,1.5515,4424799999.0
2006-01-04 10:45:00,1.55158,1.55164,1.55124,1.55135,3643400002.0
2006-01-04 11:00:00,1.55139,1.55159,1.55105,1.55115,3885299999.0
2006-01-04 11:15:00,1.55102,1.55189,1.55091,1.55169,4431600015.0
2006-01-04 11:30:00,1.55163,1.55212,1.55118,1.55211,5070700019.0
2006-01-04 11:45:00,1.55203,1.55263,1.5513,1.55146,4430500005.0
2006-01-04 12:00:00,1.55163,1.55185,1.55129,1.55162,3897900004.0
2006-01-04 12:15:00,1.55167,1.55173,1.55124,1.55131,3687999996.0
2006-01-04 12:30:00,1.55135,1.55187,1.55125,1.55166,3861300008.0
2006-01-04 12:45:00,1.55185,1.55198,1.55127,1.55165,4061100001.0
2006-01-04 13:00:00,1.5518,1.55183,1.55119,1.55133,3889800001.0
2006-01-04 13:15:00,1.55129,1.55147,1.55053,1.55082,4162700008.0
2006-01-04 13:30:00,1.5507,1.55099,1.55056,1.55081,4041300025.0
2006-01-04 13:45:00,1.55087,1.55096,1.55052,1.55091,3819399994.0
2006-01-04 14:00:00,1.55086,1.55103,1.55039,1.55072,4579400014.0
2006-01-04 14:15:00,1.55056,1.55086,1.55017,1.55051,4238399991.0
2006-01-04 14:30:00,1.5505,1.55117,1.55012,1.55063,4550000017.0
2006-01-04 14:45:00,1.55076,1.55104,1.54999,1.55072,4252200007.0
2006-01-04 15:00:00,1.55074,1.55121,1.55052,1.55093,4087600004.0
2006-01-04 15:15:00,1.55085,1.55102,1.54965,1.54978,4278300008.0
2006-01-04 15:30:00,1.54975,1.55024,1.54931,1.5494,3513300019.0
2006-01-04 15:45:00,1.54936,1.54969,1.54841,1.54841,4077400017.0
2006-01-04 16:00:00,1.54848,1.54881,1.54808,1.54847,4573000000.0
2006-01-04 16:15:00,1.54827,1.54852,1.54782,1.54805,4176700016.0
2006-01-04 16:30:00,1.54792,1.54822,1.54732,1.54803,3867600015.0
2006-01-04 16:45:00,1.54799,1.54869,1.54794,1.54804,4254600027.0
2006-01-04 17:00:00,1.54793,1.54838,1.54775,1.54812,3813400023.0
2006-01-04 17:15:00,1.54809,1.54841,1.54759,1.54793,3777100014.0
2006-01-04 17:30:00,1.54774,1.5481,1.54743,1.54789,3693699994.0
2006-01-04 17:45:00,1.54773,1.54823,1.54733,1.54808,3333899998.0
2006-01-04 18:00:00,1.54838,1.54866,1.5475,1.5484,22865900075.0
2006-01-04 18:15:00,1.54837,1.5488,1.54732,1.54751,16996500014.0
2006-01-04 18:30:00,1.54736,1.548,1.54721,1.5475,20257400005.0
2006-01-04 18:45:00,1.54756,1.54775,1.54711,1.54739,12934100022.0
2006-01-04 19:00:00,1.54746,1.54858,1.54717,1.54845,12205600014.0
2006-01-04 19:15:00,1.54846,1.5486,1.54742,1.54771,12226700006.0
2006-01-04 19:30:00,1.5461,1.54807,1.5461,1.54737,12240600037.0
2006-01-04 19:45:00,1.54719,1.54749,1.5468,1.54708,11137800017.0
2006-01-04 20:00:00,1.54713,1.5472,1.54588,1.54595,8495600025.0
2006-01-04 20:15:00,1.54584,1.54656,1.54579,1.54612,10456600014.0
2006-01-04 20:30:00,1.54611,1.54638,1.54588,1.54613,10446400021.0
2006-01-04 20:45:00,1.54615,1.54673,1.54599,1.5465,14058500035.0
2006-01-04 21:00:00,1.5467,1.5467,1.54605,1.54655,12662600022.0
2006-01-04 21:15:00,1.54655,1.5467,1.5461,1.54647,13166599998.0
2006-01-04 21:30:00,1.54648,1.54677,1.5463,1.54662,11196900021.0
2006-01-04 21:45:00,1.54666,1.54671,1.54591,1.54633,11714600037.0
2006-01-04 22:00:00,1.54656,1.54665,1.5461,1.54633,6860399995.0
2006-01-04 22:15:00,1.54645,1.54662,1.54613,1.54641,6859900016.0
2006-01-04 22:30:00,1.54645,1.54673,1.54607,1.54629,7833700009.0
2006-01-04 22:45:00,1.54645,1.54669,1.54601,1.5463,4782999996.0
2006-01-04 23:00:00,1.54625,1.54696,1.54591,1.54678,3541600002.0
2006-01-04 23:15:00,1.54664,1.54697,1.54653,1.54692,2699900005.0
2006-01-04 23:30:00,1.54684,1.54702,1.54656,1.54695,3631800011.0
2006-01-04 23:45:00,1.54692,1.54715,1.54664,1.54688,2607400011.0
2006-01-05 00:00:00,1.54695,1.54695,1.54573,1.54596,4590900011.0
2006-01-05 00:15:00,1.54581,1.54651,1.54556,1.546,4576699996.0
2006-01-05 00:30:00,1.54611,1.54672,1.54592,1.54631,3192100002.0
2006-01-05 00:45:00,1.54636,1.54648,1.54585,1.5462,3658400002.0
2006-01-05 01:00:00,1.54626,1.54683,1.54617,1.54683,3982200014.0
2006-01-05 01:15:00,1.54683,1.54683,1.5462,1.54645,2639199996.0
2006-01-05 01:30:00,1.5464,1.54661,1.54613,1.54637,2930400004.0
2006-01-05 01:45:00,1.54641,1.54665,1.54607,1.54633,3601200017.0
2006-01-05 02:00:00,1.54644,1.54715,1.54624,1.54643,4110800012.0
2006-01-05 02:15:00,1.54632,1.54647,1.54575,1.54597,3157900009.0
2006-01-05 02:30:00,1.5459,1.54638,1.54571,1.54605,3804600008.0
2006-01-05 02:45:00,1.54592,1.54611,1.54574,1.546,3010999998.0
2006-01-05 03:00:00,1.54599,1.54616,1.54566,1.54602,3445199996.0
2006-01-05 03:15:00,1.54595,1.54635,1.54573,1.54615,3703999998.0
2006-01-05 03:30:00,1.54624,1.54636,1.54575,1.54608,3372000020.0
2006-01-05 03:45:00,1.54597,1.54614,1.54575,1.5461,3170200014.0
2006-01-05 04:00:00,1.54612,1.54628,1.54578,1.54623,3375799995.0
2006-01-05 04:15:00,1.5463,1.54705,1.54612,1.54695,3527500010.0
2006-01-05 04:30:00,1.54692,1.54723,1.54678,1.5471,3260500007.0
2006-01-05 04:45:00,1.54693,1.54717,1.54673,1.5471,3463699993.0
2006-01-05 05:00:00,1.54696,1.54729,1.54684,1.54701,3792600006.0
2006-01-05 05:15:00,1.54704,1.54752,1.54693,1.54709,3352200016.0
2006-01-05 05:30:00,1.54702,1.54753,1.54696,1.54703,2754300004.0
2006-01-05 05:45:00,1.54716,1.54727,1.54676,1.547,4257999996.0
2006-01-05 06:00:00,1.5471,1.54765,1.54679,1.54747,4367900000.0
2006-01-05 06:15:00,1.54763,1.54767,1.54728,1.54758,3812900010.0
2006-01-05 06:30:00,1.5474,1.54753,1.54697,1.54725,2815000001.0
2006-01-05 06:45:00,1.54725,1.54735,1.54691,1.54704,3425399989.0
2006-01-05 07:00:00,1.54697,1.54728,1.54678,1.54715,3369900015.0
2006-01-05 07:15:00,1.54706,1.54768,1.54701,1.54722,3720900008.0
2006-01-05 07:30:00,1.54732,1.54775,1.54722,1.54754,3122299991.0
2006-01-05 07:45:00,1.54765,1.54789,1.5475,1.5477,3348699999.0
2006-01-05 08:00:00,1.54772,1.54832,1.54768,1.54768,4571700014.0
2006-01-05 08:15:00,1.54782,1.54818,1.54741,1.54767,2654500013.0
2006-01-05 08:30:00,1.54762,1.54775,1.54725,1.54759,3157300012.0
2006-01-05 08:45:00,1.54766,1.54787,1.54713,1.54753,3484399996.0
2006-01-05 09:00:00,1.54728,1.54798,1.54718,1.5476,3730199993.0
2006-01-05 09:15:00,1.54754,1.54782,1.54684,1.5472,3739200006.0
2006-01-05 09:30:00,1.5473,1.54798,1.54726,1.54783,3239900002.0
2006-01-05 09:45:00,1.54783,1.54783,1.54678,1.54727,3580200016.0
2006-01-05 10:00:00,1.54737,1.54806,1.54727,1.54786,4785800011.0
2006-01-05 10:15:00,1.54789,1.5481,1.54734,1.54747,4094100015.0
2006-01-05 10:30:00,1.54753,1.54813,1.54744,1.54793,4354899998.0
2006-01-05 10:45:00,1.54803,1.5489,1.54782,1.54877,4623200005.0
2006-01-05 11:00:00,1.54882,1.54903,1.54848,1.54895,3797000016.0
2006-01-05 11:15:00,1.5489,1.54913,1.54822,1.54868,4348400016.0
2006-01-05 11:30:00,1.54855,1.54893,1.54832,1.54868,4681900011.0
2006-01-05 11:45:00,1.54866,1.54887,1.54785,1.54793,4832100007.0
2006-01-05 12:00:00,1.54792,1.54842,1.54772,1.54823,4153199998.0
2006-01-05 12:15:00,1.54825,1.54891,1.54796,1.5484,4032100004.0
2006-01-05 12:30:00,1.54846,1.54861,1.54781,1.54821,3207800017.0
2006-01-05 12:45:00,1.5481,1.54841,1.54778,1.54786,4133900018.0
2006-01-05 13:00:00,1.548,1.54825,1.54768,1.54782,3195099998.0
2006-01-05 13:15:00,1.5477,1.54792,1.54738,1.54782,4374200004.0
2006-01-05 13:30:00,1.5478,1.54791,1.54743,1.54759,3645099993.0
2006-01-05 13:45:00,1.54764,1.54765,1.54706,1.54752,3378500003.0
2006-01-05 14:00:00,1.5475,1.54769,1.54708,1.54724,4241700010.0
2006-01-05 14:15:00,1.54743,1.54761,1.54704,1.54728,4465500017.0
2006-01-05 14:30:00,1.54732,1.54741,1.54669,1.54685,4113600006.0
2006-01-05 14:45:00,1.54693,1.54693,1.54595,1.54603,3318500008.0
2006-01-05 15:00:00,1.5461,1.54643,1.54588,1.5461,4156800016.0
2006-01-05 15:15:00,1.54596,1.54611,1.54482,1.54505,4604799996.0
2006-01-05 15:30:00,1.54501,1.54542,1.54463,1.54527,4136100000.0
2006-01-05 15:45:00,1.54522,1.54532,1.544,1.54433,3922100004.0
2006-01-05 16:00:00,1.54432,1.54464,1.54407,1.54456,4767800013.0
2006-01-05 16:15:00,1.54443,1.54505,1.54417,1.54505,4331200002.0
2006-01-05 16:30:00,1.54475,1.54512,1.54464,1.54508,3667300021.0
2006-01-05 16:45:00,1.54495,1.5452,1.54467,1.54508,4027900007.0
2006-01-05 17:00:00,1.54501,1.54552,1.54469,1.54549,4393499995.0
2006-01-05 17:15:00,1.54518,1.54558,1.54512,1.54535,3802800017.0
2006-01-05 17:30:00,1.54524,1.54532,1.5447,1.5452,3742100008.0
2006-01-05 17:45:00,1.54501,1.54555,1.54489,1.54538,3335500003.0
2006-01-05 18:00:00,1.5455,1.54581,1.5444,1.5451,23238400087.0
2006-01-05 18:15:00,1.54542,1.54554,1.54438,1.5449,19915200078.0
2006-01-05 18:30:00,1.54489,1.54562,1.5444,1.54527,21338899974.0
2006-01-05 18:45:00,1.54525,1.54543,1.54477,1.5451,13982300026.0
2006-01-05 19:00:00,1.54498,1.54526,1.5448,1.54505,12623100035.0
2006-01-05 19:15:00,1.54515,1.54516,1.54472,1.54492,13088500005.0
2006-01-05 19:30:00,1.5447,1.54493,1.54403,1.54465,13159200053.0
2006-01-05 19:45:00,1.54479,1.54498,1.54449,1.54467,11499200020.0
2006-01-05 20:00:00,1.54467,1.54479,1.54393,1.5444,9241199981.0
2006-01-05 20:15:00,1.54429,1.5452,1.54405,1.54462,12008600033.0
2006-01-05 20:30:00,1.545,1.5453,1.5443,1.5446,10410700048.0
2006-01-05 20:45:00,1.54448,1.54478,1.5441,1.5441,16763300056.0
2006-01-05 21:00:00,1.5442,1.54514,1.5441,1.54507,12388100023.0
2006-01-05 21:15:00,1.54501,1.54518,1.5443,1.54492,15376599988.0
2006-01-05 21:30:00,1.54474,1.54508,1.54435,1.54476,11406300020.0
2006-01-05 21:45:00,1.54455,1.54483,1.54404,1.54417,11814700018.0
2006-01-05 22:00:00,1.54417,1.54479,1.54403,1.5446,6873700015.0
2006-01-05 22:15:00,1.54455,1.54473,1.54421,1.54451,6824699991.0
2006-01-05 22:30:00,1.5444,1.54475,1.54421,1.54458,8479500012.0
2006-01-05 22:45:00,1.54452,1.54475,1.54391,1.5442,5349000005.0
2006-01-05 23:00:00,1.54384,1.5445,1.54384,1.54419,3438500003.0
2006-01-05 23:15:00,1.54423,1.54463,1.54406,1.54456,3370700006.0
2006-01-05 23:30:00,1.54455,1.54455,1.54411,1.54441,3146400005.0
2006-01-05 23:45:00,1.54434,1.54475,1.54417,1.54458,2468800008.0
2006-01-06 00:00:00,1.54465,1.54498,1.54424,1.54498,3850199989.0
2006-01-06 00:15:00,1.54477,1.54541,1.54453,1.54514,4512100001.0
2006-01-06 00:30:00,1.54516,1.54533,1.54466,1.5451,2448900012.0
2006-01-06 00:45:00,1.54505,1.54527,1.54424,1.5443,3699700008.0
2006-01-06 01:00:00,1.54434,1.54497,1.54419,1.54455,3732800002.0
2006-01-06 01:15:00,1.5446,1.54511,1.54439,1.545,3028300023.0
2006-01-06 01:30:00,1.54506,1.54518,1.54469,1.5451,3270900014.0
2006-01-06 01:45:00,1.54512,1.54527,1.54483,1.545,2886999996.0
2006-01-06 02:00:00,1.5451,1.54522,1.5448,1.54515,3880700019.0
2006-01-06 02:15:00,1.545,1.54529,1.54482,1.54507,3720400001.0
2006-01-06 02:30:00,1.545,1.54555,1.54479,1.54538,3922000004.0
2006-01-06 02:45:00,1.54532,1.54545,1.5451,1.54522,2901300018.0
2006-01-06 03:00:00,1.54522,1.54522,1.54468,1.545,3423799994.0
2006-01-06 03:15:00,1.54491,1.54511,1.54464,1.545,2781900001.0
2006-01-06 03:30:00,1.54486,1.5451,1.54454,1.54476,2864699999.0
2006-01-06 03:45:00,1.54487,1.54505,1.54473,1.545,3744100001.0
2006-01-06 04:00:00,1.54498,1.54513,1.54476,1.54498,3165900015.0
2006-01-06 04:15:00,1.54515,1.54524,1.54484,1.54507,4123300019.0
2006-01-06 04:30:00,1.54523,1.54533,1.54497,1.54525,2827100010.0
2006-01-06 04:45:00,1.54502,1.54527,1.54492,1.54512,2829100007.0
2006-01-06 05:00:00,1.54503,1.54525,1.54489,1.54518,2891400015.0
2006-01-06 05:15:00,1.54522,1.54522,1.54481,1.54502,2296699996.0
2006-01-06 05:30:00,1.545,1.54515,1.54477,1.54495,2793000004.0
2006-01-06 05:45:00,1.545,1.54508,1.54479,1.545,4488499996.0
2006-01-06 06:00:00,1.545,1.54507,1.54464,1.54473,4152100017.0
2006-01-06 06:15:00,1.54485,1.54507,1.54464,1.54496,3236299999.0
2006-01-06 06:30:00,1.54496,1.5454,1.54489,1.54532,3291999992.0
2006-01-06 06:45:00,1.54535,1.54543,1.5451,1.54533,4046000005.0
2006-01-06 07:00:00,1.54528,1.54542,1.545,1.54527,3272300007.0
2006-01-06 07:15:00,1.5453,1.54538,1.54504,1.54524,3056299993.0
2006-01-06 07:30:00,1.54532,1.54539,1.545,1.54522,3364100011.0
2006-01-06 07:45:00,1.54528,1.54538,1.54499,1.5452,2892300009.0
2006-01-06 08:00:00,1.54511,1.54535,1.54463,1.54475,3473100011.0
2006-01-06 08:15:00,1.54483,1.5453,1.54473,1.54522,2415499998.0
2006-01-06 08:30:00,1.54522,1.54553,1.54508,1.54546,2699700005.0
2006-01-06 08:45:00,1.54555,1.54572,1.54509,1.54548,3083099998.0
2006-01-06 09:00:00,1.54535,1.54563,1.54516,1.54543,3610700022.0
2006-01-06 09:15:00,1.54546,1.54572,1.54531,1.54543,3578300004.0
2006-01-06 09:30:00,1.54562,1.54566,1.54522,1.54527,2856200002.0
2006-01-06 09:45:00,1.54538,1.54566,1.54497,1.54528,3745700016.0
2006-01-06 10:00:00,1.54534,1.54567,1.54518,1.54557,4574300001.0
2006-01-06 10:15:00,1.54553,1.54568,1.54506,1.54533,3999700017.0
2006-01-06 10:30:00,1.54542,1.54573,1.54523,1.54542,4187399989.0
2006-01-06 10:45:00,1.54537,1.54544,1.54489,1.54525,3934900005.0
2006-01-06 11:00:00,1.54535,1.54535,1.5447,1.54497,3662900004.0
2006-01-06 11:15:00,1.5448,1.54517,1.54455,1.54506,3919100017.0
2006-01-06 11:30:00,1.5451,1.54517,1.5447,1.54484,4618100014.0
2006-01-06 11:45:00,1.545,1.54542,1.54482,1.5453,4410800002.0
2006-01-06 12:00:00,1.54532,1.54542,1.54497,1.54514,4133499998.0
2006-01-06 12:15:00,1.54508,1.54527,1.54493,1.54515,4138900023.0
2006-01-06 12:30:00,1.54504,1.54525,1.54486,1.54504,3702000003.0
2006-01-06 12:45:00,1.54514,1.54562,1.54495,1.54552,4227700022.0
2006-01-06 13:00:00,1.54545,1.54569,1.54524,1.54542,3387700010.0
2006-01-06 13:15:00,1.5455,1.54578,1.54536,1.54553,4258600014.0
2006-01-06 13:30:00,1.54559,1.54577,1.54539,1.54558,4145700021.0
2006-01-06 13:45:00,1.54567,1.54583,1.5455,1.54562,3885100039.0
2006-01-06 14:00:00,1.54573,1.54582,1.54503,1.54505,4676800012.0
2006-01-06 14:15:00,1.5451,1.54549,1.54489,1.54542,4009100020.0
2006-01-06 14:30:00,1.54537,1.54545,1.54483,1.54492,4297200002.0
2006-01-06 14:45:00,1.54513,1.54515,1.54455,1.54479,3595100008.0
2006-01-06 15:00:00,1.54496,1.54512,1.54474,1.54486,3682600000.0
2006-01-06 15:15:00,1.54488,1.54535,1.54406,1.54423,3717000002.0
2006-01-06 15:30:00,1.5445,1.5454,1.54396,1.5441,4079600011.0
2006-01-06 15:45:00,1.54395,1.5443,1.54312,1.5438,4332700007.0
2006-01-06 16:00:00,1.54374,1.54441,1.54315,1.5433,4654200012.0
2006-01-06 16:15:00,1.54295,1.54363,1.5424,1.54292,4554200010.0
2006-01-06 16:30:00,1.54253,1.54319,1.54249,1.54279,4046600010.0
2006-01-06 16:45:00,1.54288,1.54291,1.54127,1.54167,4337800019.0
2006-01-06 17:00:00,1.54165,1.54249,1.54162,1.54224,5189300004.0
2006-01-06 17:15:00,1.54228,1.54231,1.54181,1.54213,4066600009.0
2006-01-06 17:30:00,1.54192,1.54232,1.54105,1.54135,3819999997.0
2006-01-06 17:45:00,1.54128,1.54206,1.54071,1.54206,4134800007.0
2006-01-06 18:00:00,1.54212,1.5423,1.54124,1.5414,26764400024.0
2006-01-06 18:15:00,1.54142,1.54213,1.5411,1.54194,18072499968.0
2006-01-06 18:30:00,1.54207,1.54234,1.5417,1.54197,16423700013.0
2006-01-06 18:45:00,1.5419,1.54227,1.54146,1.54201,13405599999.0
2006-01-06 19:00:00,1.54189,1.54225,1.54128,1.54154,13069200019.0
2006-01-06 19:15:00,1.54155,1.5416,1.54083,1.54149,12670200016.0
2006-01-06 19:30:00,1.54149,1.54181,1.54127,1.5417,11038400025.0
2006-01-06 19:45:00,1.54155,1.54175,1.54124,1.5416,11032800030.0
2006-01-06 20:00:00,1.54165,1.5423,1.54144,1.5422,9281800011.0
2006-01-06 20:15:00,1.54208,1.54322,1.54203,1.5429,9123400015.0
2006-01-06 20:30:00,1.5429,1.5429,1.5418,1.54211,10696599997.0
2006-01-06 20:45:00,1.5422,1.54306,1.5422,1.54283,11078500005.0
2006-01-06 21:00:00,1.5429,1.5431,1.54243,1.54267,11356200041.0
2006-01-06 21:15:00,1.54251,1.5429,1.54205,1.54253,12689400030.0
2006-01-06 21:30:00,1.54255,1.54297,1.54238,1.54288,10953200026.0
2006-01-06 21:45:00,1.54269,1.54294,1.54236,1.54276,11603500042.0
2006-01-06 22:00:00,1.5429,1.54312,1.54261,1.54308,7383600013.0
2006-01-06 22:15:00,1.54297,1.54333,1.54277,1.54325,6668200013.0
2006-01-06 22:30:00,1.54325,1.54335,1.54266,1.5431,7447900020.0
2006-01-06 22:45:00,1.54297,1.54325,1.54237,1.54237,5291899996.0
2006-01-06 23:00:00,1.54221,1.54314,1.54221,1.5429,3256100008.0
2006-01-06 23:15:00,1.54295,1.54324,1.54268,1.54284,2803799997.0
2006-01-06 23:30:00,1.54295,1.54304,1.54254,1.5429,2995900015.0
2006-01-06 23:45:00,1.5429,1.54315,1.54258,1.54308,2464100012.0
2006-01-09 00:00:00,1.54325,1.54357,1.54278,1.543,2884600002.0
2006-01-09 00:15:00,1.54295,1.5432,1.54267,1.54306,4664200012.0
2006-01-09 00:30:00,1.54315,1.54325,1.54237,1.54243,3557000014.0
2006-01-09 00:45:00,1.54238,1.54261,1.5422,1.54237,4316800007.0
2006-01-09 01:00:00,1.54246,1.54342,1.54246,1.54281,5350500016.0
2006-01-09 01:15:00,1.54285,1.54305,1.5423,1.54282,3367900008.0
2006-01-09 01:30:00,1.54275,1.5432,1.54269,1.54295,3952400007.0
2006-01-09 01:45:00,1.5431,1.54325,1.54266,1.54306,3402300006.0
2006-01-09 02:00:00,1.54321,1.54321,1.54231,1.54278,3549200003.0
2006-01-09 02:15:00,1.54271,1.54312,1.54231,1.54312,3563399996.0
2006-01-09 02:30:00,1.5429,1.54354,1.5427,1.54298,3556600012.0
2006-01-09 02:45:00,1.54282,1.54302,1.54222,1.54241,3503199994.0
2006-01-09 03:00:00,1.54241,1.54282,1.54187,1.54214,2842800000.0
2006-01-09 03:15:00,1.54206,1.54233,1.5419,1.54205,2562399996.0
2006-01-09 03:30:00,1.54197,1.54231,1.54172,1.542,3519799999.0
2006-01-09 03:45:00,1.54217,1.54259,1.54189,1.5421,2761900003.0
2006-01-09 04:00:00,1.54215,1.54266,1.54202,1.54244,3512399992.0
2006-01-09 04:15:00,1.54242,1.54266,1.54226,1.54245,3572100006.0
2006-01-09 04:30:00,1.54228,1.54258,1.54212,1.54255,3174000007.0
2006-01-09 04:45:00,1.54245,1.54259,1.54219,1.5425,2771800012.0
2006-01-09 05:00:00,1.5425,1.54268,1.54211,1.54248,3631500000.0
2006-01-09 05:15:00,1.54253,1.54261,1.54206,1.54261,2968699999.0
2006-01-09 05:30:00,1.54261,1.54267,1.54207,1.54208,3203800036.0
2006-01-09 05:45:00,1.54208,1.54246,1.54196,1.5424,4184300003.0
2006-01-09 06:00:00,1.5424,1.5427,1.54214,1.54248,4455100010.0
2006-01-09 06:15:00,1.54244,1.54263,1.54223,1.54255,3976299996.0
2006-01-09 06:30:00,1.54246,1.54263,1.54224,1.54239,3478600004.0
2006-01-09 06:45:00,1.54251,1.54258,1.54209,1.54209,3861600010.0
2006-01-09 07:00:00,1.54208,1.54212,1.54126,1.54155,3585199990.0
2006-01-09 07:15:00,1.5415,1.54173,1.54124,1.54156,3731099986.0
2006-01-09 07:30:00,1.54149,1.54171,1.54115,1.54142,3015400003.0
2006-01-09 07:45:00,1.54148,1.54162,1.5411,1.5415,3238300000.0
2006-01-09 08:00:00,1.54131,1.54167,1.54119,1.54138,3362499996.0
2006-01-09 08:15:00,1.54152,1.54172,1.54124,1.54151,2890800010.0
2006-01-09 08:30:00,1.54154,1.54178,1.54136,1.54153,2897000002.0
2006-01-09 08:45:00,1.54154,1.54168,1.54094,1.54161,3638900017.0
2006-01-09 09:00:00,1.54155,1.54274,1.54152,1.54226,3285999998.0
2006-01-09 09:15:00,1.54235,1.54292,1.54232,1.54266,3659299995.0
2006-01-09 09:30:00,1.54279,1.54297,1.54196,1.54234,3434499985.0
2006-01-09 09:45:00,1.54214,1.54252,1.54164,1.54218,3556000011.0
2006-01-09 10:00:00,1.54222,1.54278,1.54183,1.54257,4756000015.0
2006-01-09 10:15:00,1.54258,1.54273,1.54204,1.5426,3967600012.0
2006-01-09 10:30:00,1.54247,1.54276,1.54217,1.54241,4455400004.0
2006-01-09 10:45:00,1.54242,1.54261,1.54214,1.54234,3821700012.0
2006-01-09 11:00:00,1.54234,1.54287,1.54218,1.54257,3301899992.0
2006-01-09 11:15:00,1.54235,1.54259,1.54197,1.54197,4519100003.0
2006-01-09 11:30:00,1.5421,1.54252,1.54185,1.54229,4443100029.0
2006-01-09 11:45:00,1.54226,1.54249,1.54183,1.54211,4222800012.0
2006-01-09 12:00:00,1.54211,1.5425,1.54182,1.5423,4878999995.0
2006-01-09 12:15:00,1.54242,1.54255,1.54162,1.54188,4061400009.0
2006-01-09 12:30:00,1.54183,1.5422,1.54179,1.54215,3730000008.0
2006-01-09 12:45:00,1.54204,1.54222,1.54148,1.54157,4421200008.0
2006-01-09 13:00:00,1.54168,1.54173,1.54132,1.54168,3624700014.0
2006-01-09 13:15:00,1.54164,1.54224,1.54123,1.54195,4200700007.0
2006-01-09 13:30:00,1.54184,1.54221,1.54166,1.54218,4369100003.0
2006-01-09 13:45:00,1.54205,1.54268,1.54195,1.54223,3936100008.0
2006-01-09 14:00:00,1.54228,1.54239,1.54178,1.54235,4592000006.0
2006-01-09 14:15:00,1.54226,1.54276,1.54208,1.54262,4783400024.0
2006-01-09 14:30:00,1.54255,1.54306,1.54221,1.54221,4761100023.0
2006-01-09 14:45:00,1.54238,1.54312,1.54218,1.54287,3140200018.0
2006-01-09 15:00:00,1.54286,1.5431,1.54221,1.54234,3753500017.0
2006-01-09 15:15:00,1.54243,1.54289,1.54218,1.54252,4382100013.0
2006-01-09 15:30:00,1.54255,1.54263,1.54141,1.54183,3446900017.0
2006-01-09 15:45:00,1.54173,1.54221,1.54147,1.54196,4546700024.0
2006-01-09 16:00:00,1.54213,1.54224,1.54135,1.54196,4483899999.0
2006-01-09 16:15:00,1.54165,1.54242,1.54165,1.54239,4109900020.0
2006-01-09 16:30:00,1.54204,1.54237,1.5419,1.54227,3382100005.0
2006-01-09 16:45:00,1.54224,1.54233,1.54182,1.54231,3941300016.0
2006-01-09 17:00:00,1.54215,1.54236,1.54185,1.54208,4481700007.0
2006-01-09 17:15:00,1.54206,1.54232,1.54185,1.54221,3976400015.0
2006-01-09 17:30:00,1.54203,1.5424,1.54186,1.54224,4125400015.0
2006-01-09 17:45:00,1.54217,1.5427,1.54204,1.54259,3715400016.0
2006-01-09 18:00:00,1.5427,1.5434,1.54201,1.5427,19650400056.0
2006-01-09 18:15:00,1.54229,1.5429,1.5416,1.54233,14470800026.0
2006-01-09 18:30:00,1.54249,1.54279,1.5421,1.54251,18421100037.0
2006-01-09 18:45:00,1.54264,1.54326,1.54241,1.54315,13897000021.0
2006-01-09 19:00:00,1.5431,1.5434,1.54233,1.54268,12444600008.0
2006-01-09 19:15:00,1.54273,1.54273,1.54217,1.54217,12136600020.0
2006-01-09 19:30:00,1.5423,1.5425,1.54192,1.542,12567100036.0
2006-01-09 19:45:00,1.54211,1.54238,1.54166,1.54231,11955500002.0
2006-01-09 20:00:00,1.54233,1.54255,1.54193,1.54218,8638299999.0
2006-01-09 20:15:00,1.54221,1.5425,1.54176,1.54176,13321400009.0
2006-01-09 20:30:00,1.5421,1.5423,1.54172,1.54177,12073300001.0
2006-01-09 20:45:00,1.54183,1.54208,1.54171,1.542,16575900067.0
2006-01-09 21:00:00,1.5419,1.5421,1.54169,1.5419,12550600069.0
2006-01-09 21:15:00,1.54193,1.54221,1.54162,1.54211,13836200029.0
2006-01-09 21:30:00,1.5421,1.54214,1.54162,1.54173,11772600019.0
2006-01-09 21:45:00,1.54159,1.54197,1.54159,1.5417,12298500057.0
2006-01-09 22:00:00,1.54162,1.54223,1.54153,1.5421,6685400006.0
2006-01-09 22:15:00,1.54205,1.54218,1.54159,1.54188,6803000021.0
2006-01-09 22:30:00,1.5418,1.54209,1.54149,1.54179,8074800002.0
2006-01-09 22:45:00,1.54177,1.54202,1.54149,1.5418,5017800011.0
2006-01-09 23:00:00,1.54163,1.542,1.54128,1.5416,4201400012.0
2006-01-09 23:15:00,1.54166,1.54198,1.54157,1.54178,2984200007.0
2006-01-09 23:30:00,1.54175,1.54194,1.54142,1.54174,4309000015.0
2006-01-09 23:45:00,1.54171,1.54188,1.5414,1.54175,3153600017.0
2006-01-10 00:00:00,1.5417,1.54193,1.54084,1.54113,4670200005.0
2006-01-10 00:15:00,1.54125,1.54198,1.54097,1.54172,4882900010.0
2006-01-10 00:30:00,1.54185,1.54205,1.5414,1.54181,2617299997.0
2006-01-10 00:45:00,1.5419,1.54208,1.5416,1.54203,4053400029.0
2006-01-10 01:00:00,1.542,1.54223,1.54181,1.54216,3818400006.0
2006-01-10 01:15:00,1.54214,1.54238,1.54183,1.54215,2579700002.0
2006-01-10 01:30:00,1.5422,1.54238,1.54192,1.54202,3042399998.0
2006-01-10 01:45:00,1.54215,1.54218,1.54185,1.54205,3182500009.0
2006-01-10 02:00:00,1.54213,1.54225,1.54171,1.54218,3895000004.0
2006-01-10 02:15:00,1.54214,1.54233,1.54189,1.54204,2664799998.0
2006-01-10 02:30:00,1.54191,1.54218,1.54161,1.54205,2619399998.0
2006-01-10 02:45:00,1.54192,1.54208,1.54176,1.54193,2983100022.0
2006-01-10 03:00:00,1.5418,1.54207,1.54158,1.54195,2740899994.0
2006-01-10 03:15:00,1.54188,1.54201,1.54161,1.54186,3065799998.0
2006-01-10 03:30:00,1.54187,1.54207,1.54155,1.54185,3302299986.0
2006-01-10 03:45:00,1.54178,1.54187,1.54149,1.54159,2841000024.0
2006-01-10 04:00:00,1.54175,1.54177,1.54139,1.5416,3414799999.0
2006-01-10 04:15:00,1.54172,1.54221,1.54133,1.54182,3451599989.0
2006-01-10 04:30:00,1.54189,1.54208,1.54145,1.542,3518000021.0
2006-01-10 04:45:00,1.54182,1.5421,1.54166,1.54193,3449500003.0
2006-01-10 05:00:00,1.54191,1.54202,1.54145,1.54165,4010000012.0
2006-01-10 05:15:00,1.5418,1.54198,1.5414,1.54167,2660700007.0
2006-01-10 05:30:00,1.5416,1.54186,1.54149,1.54172,2704199993.0
2006-01-10 05:45:00,1.54172,1.54201,1.54156,1.5419,4526700018.0
2006-01-10 06:00:00,1.5419,1.54232,1.54152,1.5422,3955500009.0
2006-01-10 06:15:00,1.54222,1.54226,1.54154,1.54199,3651900006.0
2006-01-10 06:30:00,1.54197,1.54216,1.54175,1.54186,2958000004.0
2006-01-10 06:45:00,1.5419,1.54208,1.54166,1.54179,3470499995.0
2006-01-10 07:00:00,1.54169,1.54214,1.54149,1.54192,2221700012.0
2006-01-10 07:15:00,1.54185,1.54199,1.54159,1.54184,3649500013.0
2006-01-10 07:30:00,1.5419,1.542,1.5416,1.54171,2711100000.0
2006-01-10 07:45:00,1.54185,1.54195,1.5415,1.54156,2819500001.0
2006-01-10 08:00:00,1.54178,1.54195,1.54135,1.54166,3435700010.0
2006-01-10 08:15:00,1.54181,1.54206,1.54158,1.54197,3069500014.0
2006-01-10 08:30:00,1.54192,1.54211,1.54172,1.54194,3209300002.0
2006-01-10 08:45:00,1.54203,1.54213,1.54141,1.54191,4100700008.0
2006-01-10 09:00:00,1.54204,1.54245,1.54194,1.54228,3973200015.0
2006-01-10 09:15:00,1.54231,1.54268,1.54215,1.54251,4505399993.0
2006-01-10 09:30:00,1.54254,1.54265,1.54217,1.54253,3924300020.0
2006-01-10 09:45:00,1.54247,1.54276,1.54224,1.54254,4159600013.0
2006-01-10 10:00:00,1.54241,1.54255,1.54202,1.54225,4280500004.0
2006-01-10 10:15:00,1.54223,1.54231,1.54145,1.54168,4049700011.0
2006-01-10 10:30:00,1.54176,1.54222,1.54141,1.54193,3730700003.0
2006-01-10 10:45:00,1.54198,1.54221,1.54162,1.54195,3396500009.0
2006-01-10 11:00:00,1.54202,1.54225,1.54165,1.54197,3679700026.0
2006-01-10 11:15:00,1.54198,1.54215,1.54147,1.54197,4242499999.0
2006-01-10 11:30:00,1.54212,1.54241,1.54198,1.54215,4591900009.0
2006-01-10 11:45:00,1.5423,1.54317,1.54214,1.54305,4406699998.0
2006-01-10 12:00:00,1.54318,1.54331,1.54275,1.54306,4068500012.0
2006-01-10 12:15:00,1.54329,1.54394,1.54307,1.54372,4189200012.0
2006-01-10 12:30:00,1.54365,1.54387,1.54316,1.54345,3604900010.0
2006-01-10 12:45:00,1.54344,1.54424,1.54326,1.54411,4536999985.0
2006-01-10 13:00:00,1.54404,1.54432,1.54379,1.54381,2878700000.0
2006-01-10 13:15:00,1.54371,1.54382,1.5433,1.54354,4421200008.0
2006-01-10 13:30:00,1.5436,1.54365,1.54334,1.54346,3752500013.0
2006-01-10 13:45:00,1.54345,1.54372,1.54306,1.54333,3912799996.0
2006-01-10 14:00:00,1.54334,1.54357,1.54301,1.54324,4492400012.0
2006-01-10 14:15:00,1.54335,1.54361,1.54307,1.54331,4440900001.0
2006-01-10 14:30:00,1.5434,1.54358,1.54302,1.54326,4336800000.0
2006-01-10 14:45:00,1.54339,1.54358,1.54303,1.54349,3630300001.0
2006-01-10 15:00:00,1.5435,1.54381,1.54308,1.54342,3459599987.0
2006-01-10 15:15:00,1.54358,1.54369,1.54312,1.54343,4141800017.0
2006-01-10 15:30:00,1.54334,1.54507,1.54322,1.54438,3515800010.0
2006-01-10 15:45:00,1.54436,1.54451,1.54405,1.54423,3717099988.0
2006-01-10 16:00:00,1.54411,1.54428,1.54371,1.54405,3914600004.0
2006-01-10 16:15:00,1.54364,1.54422,1.54364,1.54416,3960000024.0
2006-01-10 16:30:00,1.54383,1.54448,1.54383,1.54414,4042400024.0
2006-01-10 16:45:00,1.54406,1.54428,1.54369,1.54394,3779200007.0
2006-01-10 17:00:00,1.54388,1.54396,1.54305,1.54348,4468500021.0
2006-01-10 17:15:00,1.54344,1.54368,1.54323,1.54354,3967100018.0
2006-01-10 17:30:00,1.54345,1.54388,1.54325,1.54358,3974400014.0
2006-01-10 17:45:00,1.5434,1.54425,1.54334,1.54425,3563200022.0
2006-01-10 18:00:00,1.54423,1.545,1.54412,1.545,19475500069.0
2006-01-10 18:15:00,1.5444,1.54487,1.54421,1.54448,20580100042.0
2006-01-10 18:30:00,1.54456,1.54476,1.54419,1.54419,17822600038.0
2006-01-10 18:45:00,1.54412,1.54507,1.54409,1.54435,13759100034.0
2006-01-10 19:00:00,1.54443,1.54493,1.54431,1.54485,13487200036.0
2006-01-10 19:15:00,1.5448,1.54484,1.54436,1.54445,13092400000.0
2006-01-10 19:30:00,1.54467,1.54498,1.54438,1.5448,11352000023.0
2006-01-10 19:45:00,1.5449,1.54505,1.54467,1.54489,10960300017.0
2006-01-10 20:00:00,1.54497,1.54509,1.54472,1.5449,8788000003.0
2006-01-10 20:15:00,1.5449,1.54562,1.5448,1.54527,11110100045.0
2006-01-10 20:30:00,1.545,1.54555,1.5448,1.54527,12422400031.0
2006-01-10 20:45:00,1.54547,1.54573,1.5446,1.5446,13657700007.0
2006-01-10 21:00:00,1.5448,1.54562,1.5444,1.54522,12857899979.0
2006-01-10 21:15:00,1.54525,1.54548,1.5446,1.5448,14971500042.0
2006-01-10 21:30:00,1.54461,1.54491,1.5445,1.5448,10547099993.0
2006-01-10 21:45:00,1.54479,1.54498,1.54447,1.54447,11699600031.0
2006-01-10 22:00:00,1.5445,1.54488,1.5442,1.5448,6677499991.0
2006-01-10 22:15:00,1.54461,1.54493,1.54427,1.54459,6601800009.0
2006-01-10 22:30:00,1.54454,1.54488,1.5443,1.54452,8112200021.0
2006-01-10 22:45:00,1.54445,1.54467,1.5441,1.5444,5636400018.0
2006-01-10 23:00:00,1.54433,1.54466,1.54399,1.54466,3436600002.0
2006-01-10 23:15:00,1.54461,1.5449,1.5444,1.54462,2922299999.0
2006-01-10 23:30:00,1.54475,1.54475,1.54436,1.54457,3797099993.0
2006-01-10 23:45:00,1.54461,1.54475,1.54441,1.54465,2537200005.0
2006-01-11 00:00:00,1.54465,1.54465,1.54365,1.54425,4597000001.0
2006-01-11 00:15:00,1.54425,1.54457,1.54378,1.54394,4799299991.0
2006-01-11 00:30:00,1.54455,1.54455,1.54419,1.54442,2644599996.0
2006-01-11 00:45:00,1.54442,1.54466,1.5441,1.54437,3078500020.0
2006-01-11 01:00:00,1.54425,1.54448,1.54393,1.54425,3462399998.0
2006-01-11 01:15:00,1.54425,1.54455,1.54381,1.54445,2808300004.0
2006-01-11 01:30:00,1.54438,1.54453,1.544,1.5443,3659000011.0
2006-01-11 01:45:00,1.54409,1.54452,1.54406,1.54444,3371400002.0
2006-01-11 02:00:00,1.54455,1.54455,1.54394,1.54445,3987400014.0
2006-01-11 02:15:00,1.5443,1.545,1.54421,1.54487,4003100017.0
2006-01-11 02:30:00,1.54469,1.54498,1.54455,1.54489,2761000011.0
2006-01-11 02:45:00,1.5449,1.54519,1.54476,1.5449,3533700003.0
2006-01-11 03:00:00,1.5448,1.54515,1.54458,1.54508,2861900018.0
2006-01-11 03:15:00,1.54507,1.54511,1.54471,1.545,2393600014.0
2006-01-11 03:30:00,1.54498,1.54514,1.54474,1.54501,3788199990.0
2006-01-11 03:45:00,1.54502,1.54534,1.54479,1.54518,3263300004.0
2006-01-11 04:00:00,1.54523,1.54537,1.54498,1.5452,2938599993.0
2006-01-11 04:15:00,1.5453,1.54538,1.54478,1.54501,2950500003.0
2006-01-11 04:30:00,1.54506,1.54527,1.54484,1.54522,2557900007.0
2006-01-11 04:45:00,1.54501,1.54543,1.54494,1.5452,3632799989.0
2006-01-11 05:00:00,1.5452,1.54548,1.54508,1.54531,3314800008.0
2006-01-11 05:15:00,1.54531,1.54541,1.54499,1.54518,3310800001.0
2006-01-11 05:30:00,1.5452,1.54547,1.54504,1.54525,2986600010.0
2006-01-11 05:45:00,1.5453,1.54543,1.54508,1.5452,4061500023.0
2006-01-11 06:00:00,1.5453,1.54545,1.54503,1.54531,3681400011.0
2006-01-11 06:15:00,1.54544,1.54551,1.54502,1.54535,3864000028.0
2006-01-11 06:30:00,1.54527,1.54548,1.54514,1.5454,3022799997.0
2006-01-11 06:45:00,1.54538,1.54553,1.5452,1.54535,3648100021.0
2006-01-11 07:00:00,1.54529,1.54558,1.5451,1.54558,2908899998.0
2006-01-11 07:15:00,1.5455,1.54564,1.5451,1.54555,3733899992.0
2006-01-11 07:30:00,1.54558,1.54559,1.54512,1.54533,3512000007.0
2006-01-11 07:45:00,1.54535,1.54551,1.5451,1.5453,2983500011.0
2006-01-11 08:00:00,1.54505,1.54549,1.54469,1.54484,3839099989.0
2006-01-11 08:15:00,1.54488,1.54517,1.54457,1.54517,2853400013.0
2006-01-11 08:30:00,1.54506,1.54523,1.5447,1.54494,3318600026.0
2006-01-11 08:45:00,1.54495,1.54525,1.54466,1.54488,3559899993.0
2006-01-11 09:00:00,1.54468,1.54551,1.54468,1.5453,3872100011.0
2006-01-11 09:15:00,1.54525,1.5454,1.54459,1.54466,4461500006.0
2006-01-11 09:30:00,1.54475,1.54521,1.5446,1.54485,3408200002.0
2006-01-11 09:45:00,1.5449,1.54526,1.54456,1.54511,3361100013.0
2006-01-11 10:00:00,1.5452,1.54556,1.54483,1.54549,4555999998.0
2006-01-11 10:15:00,1.54546,1.54606,1.54534,1.54588,3916400006.0
2006-01-11 10:30:00,1.5459,1.54665,1.54561,1.54642,4296000019.0
2006-01-11 10:45:00,1.54647,1.5467,1.546,1.5464,3917400018.0
2006-01-11 11:00:00,1.54626,1.5466,1.54595,1.5464,3924100007.0
2006-01-11 11:15:00,1.54644,1.54659,1.54617,1.54621,4097000003.0
2006-01-11 11:30:00,1.54642,1.54674,1.54623,1.54647,4726399999.0
2006-01-11 11:45:00,1.54659,1.54727,1.54629,1.54727,4345600023.0
2006-01-11 12:00:00,1.54729,1.54751,1.54698,1.54719,4829600006.0
2006-01-11 12:15:00,1.54713,1.5476,1.54696,1.54721,4130100007.0
2006-01-11 12:30:00,1.54723,1.54763,1.5471,1.54737,3743700016.0
2006-01-11 12:45:00,1.54738,1.54752,1.54693,1.54737,4030900006.0
2006-01-11 13:00:00,1.54738,1.54762,1.54682,1.54708,3581900004.0
2006-01-11 13:15:00,1.54708,1.54738,1.54671,1.54718,4768199999.0
2006-01-11 13:30:00,1.5472,1.54748,1.547,1.54729,3604999997.0
2006-01-11 13:45:00,1.54723,1.54748,1.54704,1.54731,4397200004.0
2006-01-11 14:00:00,1.54732,1.54775,1.54706,1.54739,4836499990.0
2006-01-11 14:15:00,1.54731,1.54771,1.54695,1.54723,3825200002.0
2006-01-11 14:30:00,1.54711,1.54721,1.54635,1.54641,4488299999.0
2006-01-11 14:45:00,1.54665,1.54731,1.54645,1.54703,3568300008.0
2006-01-11 15:00:00,1.54713,1.54734,1.54678,1.54709,3159800019.0
2006-01-11 15:15:00,1.54709,1.54727,1.54637,1.5465,3658499998.0
2006-01-11 15:30:00,1.54634,1.54697,1.54633,1.54673,3564000012.0
2006-01-11 15:45:00,1.54677,1.5469,1.54638,1.54649,4161600000.0
2006-01-11 16:00:00,1.54661,1.54706,1.54637,1.54694,4449700019.0
2006-01-11 16:15:00,1.54681,1.54721,1.54655,1.54715,4346200014.0
2006-01-11 16:30:00,1.5472,1.54752,1.54694,1.5473,4474400010.0
2006-01-11 16:45:00,1.54727,1.54749,1.54699,1.54738,3794600024.0
2006-01-11 17:00:00,1.54727,1.5473,1.54666,1.54715,4929800009.0
2006-01-11 17:15:00,1.54691,1.54712,1.54658,1.5468,4204499992.0
2006-01-11 17:30:00,1.54675,1.54699,1.54631,1.54665,3757399996.0
2006-01-11 17:45:00,1.5466,1.54684,1.54643,1.54677,4409200004.0
2006-01-11 18:00:00,1.5467,1.54686,1.5448,1.5467,20887800135.0
2006-01-11 18:15:00,1.5466,1.54683,1.5442,1.54557,17665000036.0
2006-01-11 18:30:00,1.54566,1.54574,1.5446,1.54489,18429899980.0
2006-01-11 18:45:00,1.54487,1.54515,1.54413,1.54493,14073600047.0
2006-01-11 19:00:00,1.54497,1.54522,1.54471,1.54485,13037500022.0
2006-01-11 19:15:00,1.54485,1.54487,1.54414,1.54444,12203800043.0
2006-01-11 19:30:00,1.5442,1.54498,1.5442,1.54462,13337600039.0
2006-01-11 19:45:00,1.5447,1.54493,1.54394,1.5442,12083100049.0
2006-01-11 20:00:00,1.54416,1.54427,1.54381,1.54407,8309400004.0
2006-01-11 20:15:00,1.54418,1.5448,1.54377,1.54396,12498800021.0
2006-01-11 20:30:00,1.545,1.5453,1.54394,1.5442,12289400030.0
2006-01-11 20:45:00,1.54424,1.5459,1.54397,1.5458,16998600062.0
2006-01-11 21:00:00,1.5459,1.5463,1.54418,1.54443,12607100054.0
2006-01-11 21:15:00,1.54445,1.5447,1.54418,1.54468,11413900041.0
2006-01-11 21:30:00,1.54463,1.54545,1.54463,1.54532,11181700016.0
2006-01-11 21:45:00,1.54518,1.54574,1.54518,1.54569,10717400017.0
2006-01-11 22:00:00,1.54551,1.5462,1.54545,1.54584,7472000031.0
2006-01-11 22:15:00,1.54595,1.54608,1.54562,1.54596,6617600004.0
2006-01-11 22:30:00,1.5459,1.54626,1.54563,1.5461,7798000013.0
2006-01-11 22:45:00,1.5461,1.54635,1.54562,1.5459,5121600018.0
2006-01-11 23:00:00,1.54587,1.5466,1.54555,1.54637,2863900016.0
2006-01-11 23:15:00,1.54624,1.54657,1.54604,1.54649,3411400024.0
2006-01-11 23:30:00,1.54652,1.5468,1.54618,1.54671,3264200013.0
2006-01-11 23:45:00,1.54663,1.54705,1.54632,1.54645,3382500012.0
2006-01-12 00:00:00,1.5464,1.54717,1.54595,1.54655,4599799995.0
2006-01-12 00:15:00,1.5466,1.54684,1.54582,1.54617,5337500013.0
2006-01-12 00:30:00,1.54634,1.54664,1.54555,1.5465,3568700017.0
2006-01-12 00:45:00,1.54633,1.54669,1.5455,1.54621,3899399999.0
2006-01-12 01:00:00,1.54634,1.54658,1.54622,1.54655,3465800010.0
2006-01-12 01:15:00,1.54645,1.54655,1.546,1.54612,3441799985.0
2006-01-12 01:30:00,1.5463,1.54638,1.546,1.54635,3128200004.0
2006-01-12 01:45:00,1.54635,1.54641,1.54606,1.54625,3078300023.0
2006-01-12 02:00:00,1.54626,1.54665,1.54604,1.54638,4294300015.0
2006-01-12 02:15:00,1.54636,1.54642,1.54603,1.54635,3181799994.0
2006-01-12 02:30:00,1.5462,1.54642,1.54602,1.54635,2682700024.0
2006-01-12 02:45:00,1.54633,1.54635,1.54601,1.54612,3046499990.0
2006-01-12 03:00:00,1.5461,1.54659,1.54599,1.54636,3782300009.0
2006-01-12 03:15:00,1.54631,1.54647,1.54604,1.54631,2795300005.0
2006-01-12 03:30:00,1.54616,1.54655,1.54601,1.54646,3568600007.0
2006-01-12 03:45:00,1.54637,1.54704,1.54618,1.54652,4039700017.0
2006-01-12 04:00:00,1.54659,1.54678,1.5463,1.54657,3902600004.0
2006-01-12 04:15:00,1.54667,1.54705,1.54637,1.54695,3954500004.0
2006-01-12 04:30:00,1.54674,1.54735,1.54665,1.5473,3706100010.0
2006-01-12 04:45:00,1.54708,1.54767,1.54698,1.5476,3635400023.0
2006-01-12 05:00:00,1.54758,1.54764,1.54704,1.54704,3318600009.0
2006-01-12 05:15:00,1.54712,1.54725,1.54686,1.54718,2599899996.0
2006-01-12 05:30:00,1.5471,1.54758,1.54698,1.54745,2934000001.0
2006-01-12 05:45:00,1.5475,1.54773,1.54729,1.54749,4362999991.0
2006-01-12 06:00:00,1.54748,1.54768,1.5472,1.54736,3910700012.0
2006-01-12 06:15:00,1.54746,1.54758,1.54724,1.54749,3227900013.0
2006-01-12 06:30:00,1.54734,1.54761,1.54722,1.5473,2683800006.0
2006-01-12 06:45:00,1.54735,1.54748,1.5472,1.54743,3355100005.0
2006-01-12 07:00:00,1.54738,1.54762,1.54719,1.54735,2821100015.0
2006-01-12 07:15:00,1.5474,1.54763,1.54701,1.54723,3984900000.0
2006-01-12 07:30:00,1.5473,1.54757,1.54705,1.54733,3781600005.0
2006-01-12 07:45:00,1.54745,1.54753,1.54705,1.54718,2887200004.0
2006-01-12 08:00:00,1.54706,1.54755,1.547,1.54725,3829800010.0
2006-01-12 08:15:00,1.54729,1.54746,1.5467,1.54701,3436900010.0
2006-01-12 08:30:00,1.547,1.54734,1.54681,1.54703,3819000008.0
2006-01-12 08:45:00,1.54704,1.54757,1.54672,1.54736,3073400010.0
2006-01-12 09:00:00,1.54723,1.54738,1.54672,1.54701,2994900008.0
2006-01-12 09:15:00,1.54692,1.54751,1.54684,1.5471,4027600007.0
2006-01-12 09:30:00,1.5471,1.54747,1.54696,1.54696,4079800005.0
2006-01-12 09:45:00,1.54703,1.54739,1.54693,1.54727,4216000011.0
2006-01-12 10:00:00,1.54723,1.54748,1.54692,1.54734,4548500008.0
2006-01-12 10:15:00,1.54736,1.54744,1.5469,1.54718,3722200003.0
2006-01-12 10:30:00,1.54698,1.548,1.54694,1.54788,4251200012.0
2006-01-12 10:45:00,1.5479,1.54795,1.54732,1.54745,3555899997.0
2006-01-12 11:00:00,1.54749,1.54771,1.54724,1.54749,3441500008.0
2006-01-12 11:15:00,1.5475,1.54766,1.54713,1.54747,4154099999.0
2006-01-12 11:30:00,1.54752,1.54855,1.54736,1.54842,5020400016.0
2006-01-12 11:45:00,1.54845,1.54931,1.54837,1.5487,4757800012.0
2006-01-12 12:00:00,1.54885,1.54936,1.54849,1.54854,4726200019.0
2006-01-12 12:15:00,1.54862,1.54876,1.54829,1.54851,3589700012.0
2006-01-12 12:30:00,1.54863,1.54897,1.54803,1.5488,3743200016.0
2006-01-12 12:45:00,1.54863,1.54879,1.54739,1.54739,3922400014.0
2006-01-12 13:00:00,1.54729,1.54763,1.54707,1.54748,3484700004.0
2006-01-12 13:15:00,1.54743,1.54806,1.5472,1.54806,3879500018.0
2006-01-12 13:30:00,1.54794,1.54807,1.54737,1.5477,3422800012.0
2006-01-12 13:45:00,1.54746,1.54817,1.54738,1.54808,4166800005.0
2006-01-12 14:00:00,1.54813,1.54825,1.54761,1.54785,3991400019.0
2006-01-12 14:15:00,1.54792,1.54812,1.54756,1.54784,4739700030.0
2006-01-12 14:30:00,1.54798,1.54813,1.54739,1.54791,4127799992.0
2006-01-12 14:45:00,1.54807,1.54817,1.54748,1.54773,3648800018.0
2006-01-12 15:00:00,1.54783,1.548,1.54744,1.54765,4006699995.0
2006-01-12 15:15:00,1.54742,1.54775,1.54722,1.54763,3654500007.0
2006-01-12 15:30:00,1.54739,1.54811,1.54725,1.5478,3762499997.0
2006-01-12 15:45:00,1.5479,1.5482,1.54699,1.54727,4633999999.0
2006-01-12 16:00:00,1.54745,1.54757,1.54662,1.54696,4816399995.0
2006-01-12 16:15:00,1.54667,1.54769,1.54657,1.54671,4371600007.0
2006-01-12 16:30:00,1.54658,1.5473,1.54626,1.5467,4548600020.0
2006-01-12 16:45:00,1.54672,1.54822,1.54661,1.54798,3457000011.0
2006-01-12 17:00:00,1.54789,1.54846,1.54751,1.54815,4016500008.0
2006-01-12 17:15:00,1.5482,1.54846,1.54727,1.54823,3842400005.0
2006-01-12 17:30:00,1.54778,1.54854,1.54771,1.54818,4252800013.0
2006-01-12 17:45:00,1.5481,1.5483,1.54713,1.54732,3746699994.0
2006-01-12 18:00:00,1.54699,1.54772,1.5469,1.54742,22656600055.0
2006-01-12 18:15:00,1.54758,1.54819,1.5471,1.54739,16178100022.0
2006-01-12 18:30:00,1.54724,1.54773,1.5471,1.54745,21412900021.0
2006-01-12 18:45:00,1.54745,1.54751,1.54696,1.54727,14548300063.0
2006-01-12 19:00:00,1.54738,1.54748,1.5466,1.54677,12947700036.0
2006-01-12 19:15:00,1.54681,1.54721,1.54652,1.54687,12634100002.0
2006-01-12 19:30:00,1.54715,1.54726,1.54672,1.547,11562300011.0
2006-01-12 19:45:00,1.5471,1.54742,1.54691,1.54738,11783200000.0
2006-01-12 20:00:00,1.54739,1.54808,1.54719,1.54766,8256400020.0
2006-01-12 20:15:00,1.5478,1.54791,1.54609,1.54609,11720399995.0
2006-01-12 20:30:00,1.5465,1.54702,1.54618,1.54671,10566399996.0
2006-01-12 20:45:00,1.5466,1.54714,1.54657,1.5471,16901700037.0
2006-01-12 21:00:00,1.5472,1.5472,1.54643,1.54654,11452900045.0
2006-01-12 21:15:00,1.54658,1.54675,1.54606,1.5465,11279000030.0
2006-01-12 21:30:00,1.54649,1.54674,1.54619,1.54656,10660200021.0
2006-01-12 21:45:00,1.54656,1.54709,1.54649,1.54698,11086400024.0
2006-01-12 22:00:00,1.54696,1.54696,1.54631,1.54644,6728800045.0
2006-01-12 22:15:00,1.54645,1.54667,1.54608,1.5465,7192200008.0
2006-01-12 22:30:00,1.54632,1.54688,1.54615,1.5466,8198500000.0
2006-01-12 22:45:00,1.54664,1.54708,1.5464,1.5467,5035900005.0
2006-01-12 23:00:00,1.54662,1.54714,1.54637,1.54676,3620900005.0
2006-01-12 23:15:00,1.54688,1.54715,1.54672,1.54694,2692500010.0
2006-01-12 23:30:00,1.54702,1.54702,1.54642,1.54694,3918500016.0
2006-01-12 23:45:00,1.54679,1.54695,1.54636,1.54678,2260800014.0
2006-01-13 00:00:00,1.54685,1.54714,1.54666,1.5469,3976599999.0
2006-01-13 00:15:00,1.54695,1.54712,1.54654,1.54677,4068299984.0
2006-01-13 00:30:00,1.54688,1.54697,1.5466,1.54682,2713799988.0
2006-01-13 00:45:00,1.54682,1.54723,1.54664,1.54692,3549300004.0
2006-01-13 01:00:00,1.5468,1.54731,1.54671,1.54716,3581800011.0
2006-01-13 01:15:00,1.54713,1.54731,1.54638,1.54701,4069100008.0
2006-01-13 01:30:00,1.54716,1.54718,1.54672,1.5471,3785999997.0
2006-01-13 01:45:00,1.54704,1.54739,1.54686,1.54712,3116399997.0
2006-01-13 02:00:00,1.54702,1.5472,1.54675,1.54708,3514800001.0
2006-01-13 02:15:00,1.547,1.54737,1.54689,1.54734,3704000025.0
2006-01-13 02:30:00,1.54727,1.54768,1.54714,1.54735,3600300005.0
2006-01-13 02:45:00,1.54734,1.5475,1.54695,1.54732,3311999999.0
2006-01-13 03:00:00,1.5473,1.54749,1.54705,1.5473,3409600012.0
2006-01-13 03:15:00,1.54728,1.5475,1.54702,1.5474,1990499992.0
2006-01-13 03:30:00,1.54726,1.54748,1.54715,1.54738,3561700007.0
2006-01-13 03:45:00,1.54745,1.54757,1.5472,1.5474,2976700007.0
2006-01-13 04:00:00,1.54738,1.54747,1.54709,1.5472,2925000012.0
2006-01-13 04:15:00,1.54735,1.54755,1.54717,1.54722,3280900005.0
2006-01-13 04:30:00,1.5474,1.54778,1.54721,1.54745,3090000007.0
2006-01-13 04:45:00,1.54723,1.54756,1.54714,1.5473,2988600008.0
2006-01-13 05:00:00,1.5474,1.5475,1.54717,1.54732,3399199996.0
2006-01-13 05:15:00,1.54738,1.54753,1.54704,1.5474,3045900003.0
2006-01-13 05:30:00,1.5474,1.54756,1.5471,1.54735,2495500008.0
2006-01-13 05:45:00,1.5474,1.54758,1.54727,1.5474,4292900017.0
2006-01-13 06:00:00,1.5475,1.54775,1.54719,1.54758,4320900016.0
2006-01-13 06:15:00,1.54766,1.54798,1.54754,1.54792,3523900025.0
2006-01-13 06:30:00,1.54774,1.54796,1.54757,1.54772,2507000006.0
2006-01-13 06:45:00,1.54776,1.54792,1.54732,1.54763,4027600009.0
2006-01-13 07:00:00,1.54749,1.54765,1.54722,1.54755,2269599992.0
2006-01-13 07:15:00,1.54749,1.54764,1.54722,1.54747,3921600016.0
2006-01-13 07:30:00,1.5475,1.54759,1.54711,1.54721,2881400003.0
2006-01-13 07:45:00,1.54738,1.54783,1.54729,1.54765,3496400005.0
2006-01-13 08:00:00,1.54765,1.54787,1.54736,1.54749,3627000007.0
2006-01-13 08:15:00,1.54758,1.54794,1.54746,1.54783,2752500004.0
2006-01-13 08:30:00,1.54782,1.5479,1.54746,1.54774,3492800017.0
2006-01-13 08:45:00,1.54785,1.54791,1.54736,1.54775,3735799994.0
2006-01-13 09:00:00,1.54768,1.54782,1.54696,1.54708,3721400029.0
2006-01-13 09:15:00,1.5471,1.54743,1.5469,1.54702,3924100010.0
2006-01-13 09:30:00,1.54706,1.54772,1.54693,1.54712,3525799988.0
2006-01-13 09:45:00,1.54748,1.5479,1.54732,1.54771,3521900015.0
2006-01-13 10:00:00,1.54762,1.54778,1.54697,1.54719,4230000003.0
2006-01-13 10:15:00,1.5471,1.54776,1.54678,1.54755,4143000005.0
2006-01-13 10:30:00,1.54757,1.54784,1.54722,1.54741,3769400010.0
2006-01-13 10:45:00,1.5475,1.54755,1.54707,1.54718,3449999989.0
2006-01-13 11:00:00,1.54706,1.54764,1.54685,1.54709,3961200012.0
2006-01-13 11:15:00,1.54695,1.54745,1.54671,1.54736,4438800004.0
2006-01-13 11:30:00,1.54741,1.54792,1.54723,1.5475,4682800015.0
2006-01-13 11:45:00,1.54763,1.54775,1.54724,1.5475,4328400023.0
2006-01-13 12:00:00,1.54753,1.54773,1.54718,1.54762,3942800009.0
2006-01-13 12:15:00,1.54754,1.5478,1.54718,1.54758,4797300002.0
2006-01-13 12:30:00,1.54754,1.54796,1.54744,1.54782,3652000018.0
2006-01-13 12:45:00,1.54775,1.5479,1.54709,1.54728,4417899992.0
2006-01-13 13:00:00,1.54729,1.5475,1.54704,1.54726,3150500001.0
2006-01-13 13:15:00,1.54724,1.54761,1.54714,1.54737,4189500016.0
2006-01-13 13:30:00,1.5473,1.5476,1.54717,1.54738,4162800016.0
2006-01-13 13:45:00,1.5473,1.54757,1.54711,1.54753,4131000010.0
2006-01-13 14:00:00,1.54759,1.5484,1.54716,1.54809,4405699990.0
2006-01-13 14:15:00,1.54816,1.54837,1.54784,1.54828,4017400014.0
2006-01-13 14:30:00,1.54818,1.54828,1.5478,1.54807,4643900005.0
2006-01-13 14:45:00,1.54802,1.5493,1.54788,1.54915,3705400028.0
2006-01-13 15:00:00,1.54901,1.54911,1.54828,1.54868,4676000012.0
2006-01-13 15:15:00,1.54881,1.54901,1.54859,1.54861,4397800010.0
2006-01-13 15:30:00,1.54863,1.5489,1.54816,1.54831,4315300003.0
2006-01-13 15:45:00,1.5483,1.54904,1.54829,1.54883,3797800000.0
2006-01-13 16:00:00,1.54882,1.54945,1.54863,1.54921,3998800016.0
2006-01-13 16:15:00,1.54905,1.54927,1.54879,1.54905,4105500008.0
2006-01-13 16:30:00,1.54872,1.54936,1.54872,1.54928,3879499997.0
2006-01-13 16:45:00,1.5493,1.54941,1.54882,1.54919,3995699995.0
2006-01-13 17:00:00,1.5492,1.54947,1.54853,1.54889,4412500018.0
2006-01-13 17:15:00,1.54893,1.54903,1.54855,1.54873,3598800011.0
2006-01-13 17:30:00,1.54865,1.54927,1.54844,1.54888,3993600014.0
2006-01-13 17:45:00,1.5487,1.54961,1.5486,1.54922,3409200004.0
2006-01-13 18:00:00,1.54934,1.55007,1.549,1.5495,24000100127.0
2006-01-13 18:15:00,1.54977,1.55019,1.5491,1.55,22714600057.0
2006-01-13 18:30:00,1.54985,1.55009,1.5494,1.54957,20514500057.0
2006-01-13 18:45:00,1.54955,1.54972,1.54856,1.54887,14667800019.0
2006-01-13 19:00:00,1.54883,1.54979,1.54878,1.54935,13939000058.0
2006-01-13 19:15:00,1.54937,1.5498,1.54899,1.54917,11361000018.0
2006-01-13 19:30:00,1.5491,1.55013,1.549,1.54952,13080800026.0
2006-01-13 19:45:00,1.54945,1.54945,1.54861,1.54898,10789400010.0
2006-01-13 20:00:00,1.549,1.54922,1.54866,1.54902,7927100022.0
2006-01-13 20:15:00,1.54893,1.54917,1.54856,1.54873,9829900010.0
2006-01-13 20:30:00,1.5495,1.5495,1.54851,1.54858,15010400037.0
2006-01-13 20:45:00,1.54861,1.5491,1.54855,1.5488,18118700070.0
2006-01-13 21:00:00,1.5486,1.54945,1.5486,1.54918,11614200053.0
2006-01-13 21:15:00,1.54918,1.54945,1.54878,1.54924,11005800018.0
2006-01-13 21:30:00,1.54911,1.54926,1.54885,1.54899,11020500008.0
2006-01-13 21:45:00,1.54907,1.5493,1.54864,1.54872,11205500009.0
2006-01-13 22:00:00,1.5486,1.54909,1.54855,1.54873,7373200024.0
2006-01-13 22:15:00,1.54874,1.54879,1.5482,1.5486,6466200012.0
2006-01-13 22:30:00,1.54855,1.54877,1.54824,1.54865,7546700024.0
2006-01-13 22:45:00,1.54863,1.54892,1.5482,1.5485,5530700012.0
2006-01-13 23:00:00,1.54816,1.5491,1.54816,1.5487,3899100000.0
2006-01-13 23:15:00,1.54882,1.54947,1.54869,1.54939,2952899997.0
2006-01-13 23:30:00,1.54935,1.5499,1.54896,1.54979,3407000002.0
2006-01-13 23:45:00,1.54976,1.5502,1.54943,1.54995,2542500001.0
2006-01-16 00:00:00,1.54919,1.54938,1.54864,1.54892,4900600035.0
2006-01-16 00:15:00,1.54893,1.54923,1.54848,1.54898,5536200007.0
2006-01-16 00:30:00,1.54872,1.54987,1.54836,1.54902,5469800009.0
2006-01-16 00:45:00,1.54898,1.54917,1.54575,1.54871,4651000022.0
2006-01-16 01:00:00,1.54865,1.54904,1.54845,1.54882,5190900005.0
2006-01-16 01:15:00,1.54871,1.54934,1.54817,1.54918,4418900009.0
2006-01-16 01:30:00,1.54895,1.54915,1.54844,1.54856,4068000014.0
2006-01-16 01:45:00,1.54875,1.54968,1.54875,1.54957,4247599987.0
2006-01-16 02:00:00,1.54959,1.54992,1.54899,1.54987,4218000028.0
2006-01-16 02:15:00,1.54963,1.54992,1.54923,1.54954,3466599998.0
2006-01-16 02:30:00,1.5494,1.54979,1.54922,1.54958,3338100000.0
2006-01-16 02:45:00,1.5496,1.54965,1.54917,1.5494,2998500020.0
2006-01-16 03:00:00,1.5494,1.54947,1.54884,1.5492,2935299994.0
2006-01-16 03:15:00,1.54922,1.54923,1.54879,1.54901,2384300002.0
2006-01-16 03:30:00,1.54894,1.54919,1.54875,1.54905,3235700006.0
2006-01-16 03:45:00,1.54897,1.54913,1.54879,1.54888,3376100014.0
2006-01-16 04:00:00,1.54905,1.54921,1.54867,1.5489,3709900006.0
2006-01-16 04:15:00,1.54889,1.54917,1.54871,1.54898,4077500013.0
2006-01-16 04:30:00,1.54893,1.54922,1.54877,1.5491,3078700009.0
2006-01-16 04:45:00,1.54893,1.54915,1.54876,1.5489,2794699994.0
2006-01-16 05:00:00,1.54889,1.54909,1.54876,1.549,3230000006.0
2006-01-16 05:15:00,1.54885,1.54905,1.5487,1.54905,2314799994.0
2006-01-16 05:30:00,1.549,1.5491,1.54877,1.54883,2771900001.0
2006-01-16 05:45:00,1.54893,1.5493,1.54871,1.54921,3919599994.0
2006-01-16 06:00:00,1.54903,1.54923,1.54873,1.54895,4616000012.0
2006-01-16 06:15:00,1.54914,1.54969,1.54901,1.54957,3771100035.0
2006-01-16 06:30:00,1.54934,1.54963,1.54926,1.5495,2977799994.0
2006-01-16 06:45:00,1.54947,1.54958,1.5492,1.54943,3469300015.0
2006-01-16 07:00:00,1.54929,1.54948,1.5491,1.54936,2935200002.0
2006-01-16 07:15:00,1.54928,1.54948,1.54906,1.54926,3415400014.0
2006-01-16 07:30:00,1.54924,1.54945,1.54899,1.54917,3070700013.0
2006-01-16 07:45:00,1.54928,1.54951,1.54909,1.54936,3150100006.0
2006-01-16 08:00:00,1.54935,1.54952,1.54904,1.54933,3161200003.0
2006-01-16 08:15:00,1.54943,1.54959,1.54913,1.54931,2756300004.0
2006-01-16 08:30:00,1.54944,1.55003,1.54932,1.54971,3855200001.0
2006-01-16 08:45:00,1.54986,1.5499,1.54924,1.54955,3150300001.0
2006-01-16 09:00:00,1.54936,1.54962,1.54917,1.54941,3802699998.0
2006-01-16 09:15:00,1.54933,1.54972,1.54912,1.54972,4121800003.0
2006-01-16 09:30:00,1.54976,1.55022,1.54938,1.54955,3809799994.0
2006-01-16 09:45:00,1.54945,1.54995,1.54927,1.5497,4002000015.0
2006-01-16 10:00:00,1.54962,1.54982,1.54885,1.54908,4602600000.0
2006-01-16 10:15:00,1.54915,1.54944,1.54892,1.54918,3998499990.0
2006-01-16 10:30:00,1.54904,1.54932,1.5482,1.54872,4245599989.0
2006-01-16 10:45:00,1.54878,1.54903,1.54855,1.54872,4061300014.0
2006-01-16 11:00:00,1.54878,1.54888,1.5477,1.54843,3545900018.0
2006-01-16 11:15:00,1.54828,1.54912,1.54821,1.54899,4473000001.0
2006-01-16 11:30:00,1.549,1.54917,1.54818,1.54868,4836200001.0
2006-01-16 11:45:00,1.5487,1.54898,1.54828,1.54882,5248099979.0
2006-01-16 12:00:00,1.54894,1.54902,1.54843,1.54861,4253600015.0
2006-01-16 12:15:00,1.54877,1.54887,1.54842,1.54842,4131900005.0
2006-01-16 12:30:00,1.54865,1.54906,1.54843,1.54878,3409400003.0
2006-01-16 12:45:00,1.54891,1.54912,1.54865,1.54884,4070400013.0
2006-01-16 13:00:00,1.54888,1.54952,1.54886,1.54933,3417000002.0
2006-01-16 13:15:00,1.54923,1.54965,1.54899,1.54904,4304900012.0
2006-01-16 13:30:00,1.5491,1.54967,1.54899,1.54937,3942300010.0
2006-01-16 13:45:00,1.54936,1.5496,1.54901,1.54923,3757800019.0
2006-01-16 14:00:00,1.54919,1.54975,1.54904,1.54957,4738300021.0
2006-01-16 14:15:00,1.54966,1.54993,1.54928,1.5498,4508400020.0
2006-01-16 14:30:00,1.54977,1.5503,1.54956,1.54992,4153800014.0
2006-01-16 14:45:00,1.55013,1.55018,1.54949,1.54971,3492900010.0
2006-01-16 15:00:00,1.54967,1.54974,1.54908,1.54957,3293800002.0
2006-01-16 15:15:00,1.54953,1.54978,1.54929,1.54949,4380300015.0
2006-01-16 15:30:00,1.54965,1.54985,1.54942,1.5497,3870699999.0
2006-01-16 15:45:00,1.54983,1.54999,1.54952,1.54971,4138000005.0
2006-01-16 16:00:00,1.5498,1.55026,1.54935,1.54975,3776099999.0
2006-01-16 16:15:00,1.54933,1.54992,1.54933,1.54988,3349799998.0
2006-01-16 16:30:00,1.54956,1.55041,1.54947,1.55023,3816900019.0
2006-01-16 16:45:00,1.55017,1.55025,1.54983,1.55008,3972300018.0
2006-01-16 17:00:00,1.55013,1.55028,1.54964,1.55006,4446400010.0
2006-01-16 17:15:00,1.55021,1.5504,1.5499,1.55023,4647700017.0
2006-01-16 17:30:00,1.54998,1.55033,1.5498,1.55016,4663200009.0
2006-01-16 17:45:00,1.54995,1.55117,1.54992,1.55093,3778199999.0
2006-01-16 18:00:00,1.55112,1.55126,1.55024,1.55038,10772299986.0
2006-01-16 18:15:00,1.5506,1.55066,1.55013,1.55031,13350399989.0
2006-01-16 18:30:00,1.55024,1.55098,1.55024,1.55055,19127900050.0
2006-01-16 18:45:00,1.55066,1.55104,1.55047,1.55078,14237000017.0
2006-01-16 19:00:00,1.55075,1.55075,1.55028,1.55055,12622200026.0
2006-01-16 19:15:00,1.55057,1.55068,1.55036,1.55036,12120400005.0
2006-01-16 19:30:00,1.55064,1.55083,1.5504,1.5506,11944000019.0
2006-01-16 19:45:00,1.55058,1.55077,1.55013,1.5504,11265900031.0
2006-01-16 20:00:00,1.55045,1.55055,1.55009,1.55022,9376300009.0
2006-01-16 20:15:00,1.5502,1.55051,1.54996,1.54996,10619600028.0
2006-01-16 20:30:00,1.55009,1.55039,1.54978,1.55023,12075700014.0
2006-01-16 20:45:00,1.55025,1.55041,1.55005,1.5503,12857500029.0
2006-01-16 21:00:00,1.5502,1.55043,1.55001,1.55043,10032600017.0
2006-01-16 21:15:00,1.55047,1.55056,1.54954,1.54991,10852800000.0
2006-01-16 21:30:00,1.54984,1.55047,1.54975,1.55031,10378399969.0
2006-01-16 21:45:00,1.5503,1.55072,1.55015,1.55055,11470800050.0
2006-01-16 22:00:00,1.55036,1.55054,1.55013,1.55031,7001200003.0
2006-01-16 22:15:00,1.55035,1.55048,1.54991,1.55014,6023000003.0
2006-01-16 22:30:00,1.55015,1.55037,1.54977,1.55019,8254200048.0
2006-01-16 22:45:00,1.55017,1.55038,1.5498,1.5498,4770400014.0
2006-01-16 23:00:00,1.55005,1.55073,1.5497,1.55038,3543900003.0
2006-01-16 23:15:00,1.55037,1.55057,1.55015,1.55043,2649399997.0
2006-01-16 23:30:00,1.55044,1.55052,1.55012,1.55035,3045600022.0
2006-01-16 23:45:00,1.55033,1.55069,1.55008,1.55045,2522700009.0
2006-01-17 00:00:00,1.5504,1.55072,1.55008,1.55058,4060200004.0
2006-01-17 00:15:00,1.55046,1.55067,1.55003,1.5505,4784899995.0
2006-01-17 00:30:00,1.55063,1.55076,1.55027,1.55049,2543699998.0
2006-01-17 00:45:00,1.55048,1.55051,1.5501,1.55043,3177500023.0
2006-01-17 01:00:00,1.55032,1.55039,1.54993,1.5502,3507800009.0
2006-01-17 01:15:00,1.55018,1.55025,1.54952,1.54962,2588300013.0
2006-01-17 01:30:00,1.54964,1.54988,1.5494,1.54978,3544699993.0
2006-01-17 01:45:00,1.54955,1.54981,1.54937,1.54957,3340000010.0
2006-01-17 02:00:00,1.54957,1.55002,1.54934,1.54971,4124500020.0
2006-01-17 02:15:00,1.54983,1.55086,1.54964,1.55043,3811900005.0
2006-01-17 02:30:00,1.5501,1.55045,1.54996,1.55037,3297100011.0
2006-01-17 02:45:00,1.55022,1.55065,1.54967,1.55047,3836900007.0
2006-01-17 03:00:00,1.55062,1.55071,1.54997,1.5502,3962600013.0
2006-01-17 03:15:00,1.55018,1.55051,1.54986,1.55048,2353800007.0
2006-01-17 03:30:00,1.55038,1.55051,1.5501,1.55031,3291200008.0
2006-01-17 03:45:00,1.55021,1.55053,1.54995,1.5504,3811399993.0
2006-01-17 04:00:00,1.55038,1.5506,1.5501,1.5505,3605899995.0
2006-01-17 04:15:00,1.55052,1.55055,1.55001,1.55027,3696200010.0
2006-01-17 04:30:00,1.55035,1.55061,1.55016,1.55055,2763500018.0
2006-01-17 04:45:00,1.55044,1.55058,1.55023,1.5504,2512900010.0
2006-01-17 05:00:00,1.55042,1.55065,1.55028,1.5505,3080000007.0
2006-01-17 05:15:00,1.55036,1.55055,1.55023,1.5505,2412600007.0
2006-01-17 05:30:00,1.5504,1.55068,1.55028,1.55055,2676399998.0
2006-01-17 05:45:00,1.55052,1.55068,1.55039,1.55041,4459700002.0
2006-01-17 06:00:00,1.55037,1.55068,1.55024,1.55033,4476100004.0
2006-01-17 06:15:00,1.5504,1.55061,1.55009,1.55053,3705999995.0
2006-01-17 06:30:00,1.55051,1.5508,1.55031,1.55076,3253800001.0
2006-01-17 06:45:00,1.55069,1.55093,1.55041,1.55072,3335600002.0
2006-01-17 07:00:00,1.5507,1.55088,1.55052,1.55085,2546500001.0
2006-01-17 07:15:00,1.55072,1.55093,1.55054,1.55076,3021400007.0
2006-01-17 07:30:00,1.5508,1.55099,1.55048,1.5509,3481999997.0
2006-01-17 07:45:00,1.55095,1.55101,1.55055,1.55072,2545500001.0
2006-01-17 08:00:00,1.55054,1.55054,1.55002,1.55016,3078300025.0
2006-01-17 08:15:00,1.55023,1.55054,1.55013,1.55038,2812100004.0
2006-01-17 08:30:00,1.55037,1.55073,1.5502,1.55045,2808400003.0
2006-01-17 08:45:00,1.55048,1.55069,1.55008,1.55055,3633300013.0
2006-01-17 09:00:00,1.5503,1.55082,1.5503,1.55063,3836500008.0
2006-01-17 09:15:00,1.5507,1.5508,1.54993,1.54998,3917099999.0
2006-01-17 09:30:00,1.55012,1.5502,1.54902,1.54919,3045099999.0
2006-01-17 09:45:00,1.54927,1.54968,1.5489,1.5496,4042300012.0
2006-01-17 10:00:00,1.54955,1.54963,1.54915,1.54939,4353600028.0
2006-01-17 10:15:00,1.5494,1.54956,1.549,1.54936,3591800006.0
2006-01-17 10:30:00,1.54927,1.54963,1.54905,1.54928,4518400018.0
2006-01-17 10:45:00,1.54949,1.54955,1.54879,1.54888,4390400005.0
2006-01-17 11:00:00,1.5489,1.54912,1.54843,1.5486,3567000025.0
2006-01-17 11:15:00,1.54854,1.54922,1.54848,1.54916,3897100003.0
2006-01-17 11:30:00,1.54924,1.54972,1.54908,1.54958,5363800037.0
2006-01-17 11:45:00,1.54945,1.54961,1.54906,1.54922,4313000009.0
2006-01-17 12:00:00,1.54926,1.54942,1.54897,1.54928,4642200010.0
2006-01-17 12:15:00,1.54936,1.54956,1.54902,1.54936,3802199995.0
2006-01-17 12:30:00,1.54939,1.54957,1.54892,1.54928,3613400001.0
2006-01-17 12:45:00,1.5492,1.54962,1.54895,1.54952,3876400019.0
2006-01-17 13:00:00,1.54941,1.54958,1.5491,1.54924,3058700011.0
2006-01-17 13:15:00,1.54923,1.54953,1.54896,1.54923,4544900003.0
2006-01-17 13:30:00,1.54908,1.54923,1.54868,1.54874,4899499994.0
2006-01-17 13:45:00,1.54886,1.54942,1.5483,1.54855,4275500015.0
2006-01-17 14:00:00,1.54855,1.54938,1.5483,1.54908,4931100021.0
2006-01-17 14:15:00,1.54916,1.54919,1.54853,1.54908,4339200013.0
2006-01-17 14:30:00,1.54903,1.54921,1.54858,1.54858,4876099993.0
2006-01-17 14:45:00,1.54875,1.54893,1.54841,1.54871,3376300004.0
2006-01-17 15:00:00,1.54883,1.54887,1.54826,1.54863,3719300007.0
2006-01-17 15:15:00,1.54868,1.54905,1.54847,1.54873,3727400006.0
2006-01-17 15:30:00,1.54875,1.54928,1.54868,1.54901,3456999988.0
2006-01-17 15:45:00,1.54902,1.54922,1.54875,1.5491,4290799990.0
2006-01-17 16:00:00,1.54891,1.54923,1.54883,1.54915,4720199989.0
2006-01-17 16:15:00,1.54873,1.54945,1.54873,1.54945,3774200006.0
2006-01-17 16:30:00,1.54916,1.54949,1.54874,1.5491,3916400005.0
2006-01-17 16:45:00,1.54898,1.54953,1.54897,1.54948,4507299998.0
2006-01-17 17:00:00,1.54925,1.54961,1.54912,1.54923,4371700006.0
2006-01-17 17:15:00,1.54928,1.54967,1.54916,1.54943,4514900007.0
2006-01-17 17:30:00,1.54927,1.55008,1.54914,1.5496,4481700006.0
2006-01-17 17:45:00,1.54942,1.54995,1.5494,1.54977,4179300022.0
2006-01-17 18:00:00,1.5498,1.55017,1.549,1.5494,26409600011.0
2006-01-17 18:15:00,1.54958,1.54986,1.54918,1.54948,18700199988.0
2006-01-17 18:30:00,1.54956,1.54973,1.5488,1.54949,18790799990.0
2006-01-17 18:45:00,1.54929,1.54974,1.54901,1.54914,13121100031.0
2006-01-17 19:00:00,1.54918,1.54952,1.54891,1.54927,11856800000.0
2006-01-17 19:15:00,1.54915,1.54942,1.54895,1.54914,12363800015.0
2006-01-17 19:30:00,1.5494,1.5496,1.54857,1.54898,13220800047.0
2006-01-17 19:45:00,1.5491,1.54922,1.54865,1.5491,10489400007.0
2006-01-17 20:00:00,1.54907,1.54932,1.54888,1.54893,8082800008.0
2006-01-17 20:15:00,1.5489,1.5494,1.54874,1.54903,12379000030.0
2006-01-17 20:30:00,1.5493,1.5494,1.54867,1.54891,15394199998.0
2006-01-17 20:45:00,1.54881,1.5494,1.54881,1.5493,16966300023.0
2006-01-17 21:00:00,1.5494,1.5494,1.5489,1.54918,12322800041.0
2006-01-17 21:15:00,1.54925,1.5496,1.54864,1.54902,16096100009.0
2006-01-17 21:30:00,1.54893,1.54935,1.54881,1.54903,11408300035.0
2006-01-17 21:45:00,1.54905,1.5493,1.54865,1.54907,11290600036.0
2006-01-17 22:00:00,1.54909,1.54933,1.54888,1.54918,6721999979.0
2006-01-17 22:15:00,1.54915,1.54946,1.54875,1.5491,6813600014.0
2006-01-17 22:30:00,1.5489,1.5495,1.54875,1.54932,8346300015.0
2006-01-17 22:45:00,1.54934,1.54957,1.549,1.5493,5561800017.0
2006-01-17 23:00:00,1.54919,1.54975,1.54881,1.54961,2828200009.0
2006-01-17 23:15:00,1.54966,1.54971,1.54936,1.54953,3138600001.0
2006-01-17 23:30:00,1.54955,1.54961,1.54921,1.54955,3904500014.0
2006-01-17 23:45:00,1.54935,1.54978,1.54935,1.54965,3229900003.0
2006-01-18 00:00:00,1.5496,1.54978,1.54882,1.54913,5236100000.0
2006-01-18 00:15:00,1.54908,1.54961,1.54855,1.54937,3998000009.0
2006-01-18 00:30:00,1.54931,1.54949,1.54899,1.54921,3327900017.0
2006-01-18 00:45:00,1.5493,1.54935,1.54885,1.5491,3199100007.0
2006-01-18 01:00:00,1.54903,1.54954,1.54891,1.54947,3657100023.0
2006-01-18 01:15:00,1.54942,1.54954,1.5489,1.54902,2823200004.0
2006-01-18 01:30:00,1.54909,1.54938,1.54894,1.54931,3418100002.0
2006-01-18 01:45:00,1.54935,1.54935,1.5488,1.54901,3017200020.0
2006-01-18 02:00:00,1.54908,1.54957,1.54881,1.54948,3572200012.0
2006-01-18 02:15:00,1.5495,1.54965,1.5493,1.54965,3691100012.0
2006-01-18 02:30:00,1.54942,1.54962,1.54927,1.54955,3201000009.0
2006-01-18 02:45:00,1.5495,1.54985,1.54923,1.5497,2787900005.0
2006-01-18 03:00:00,1.5497,1.54988,1.54936,1.54985,2491999995.0
2006-01-18 03:15:00,1.54978,1.54997,1.54944,1.5499,2716499996.0
2006-01-18 03:30:00,1.5499,1.54999,1.54955,1.54978,3448300001.0
2006-01-18 03:45:00,1.54973,1.54983,1.54935,1.5496,2396700006.0
2006-01-18 04:00:00,1.5496,1.55042,1.54946,1.5502,3775700002.0
2006-01-18 04:15:00,1.5502,1.55032,1.54942,1.54975,3277400015.0
2006-01-18 04:30:00,1.54974,1.5499,1.54933,1.54987,3519000021.0
2006-01-18 04:45:00,1.54966,1.55001,1.54955,1.5499,2754500021.0
2006-01-18 05:00:00,1.5499,1.55002,1.54969,1.54981,3687599999.0
2006-01-18 05:15:00,1.54975,1.5502,1.54962,1.54993,2801600000.0
2006-01-18 05:30:00,1.54995,1.55024,1.54978,1.55007,3511299996.0
2006-01-18 05:45:00,1.5501,1.55024,1.54984,1.55,4352200007.0
2006-01-18 06:00:00,1.5501,1.55018,1.54972,1.54989,4093100009.0
2006-01-18 06:15:00,1.5498,1.55026,1.54957,1.55001,3820700004.0
2006-01-18 06:30:00,1.54986,1.5501,1.54934,1.54952,4184200000.0
2006-01-18 06:45:00,1.54968,1.54982,1.54937,1.54938,3942800015.0
2006-01-18 07:00:00,1.54939,1.54953,1.549,1.54941,3300200024.0
2006-01-18 07:15:00,1.54946,1.54975,1.54931,1.54964,3984499989.0
2006-01-18 07:30:00,1.54965,1.5497,1.54929,1.5496,3103700007.0
2006-01-18 07:45:00,1.54965,1.54967,1.54908,1.5494,2923800014.0
2006-01-18 08:00:00,1.5491,1.54927,1.54854,1.54895,4665100012.0
2006-01-18 08:15:00,1.54891,1.54923,1.54862,1.54923,2719600000.0
2006-01-18 08:30:00,1.54912,1.54933,1.54875,1.54891,3225300009.0
2006-01-18 08:45:00,1.54894,1.54941,1.5486,1.54933,3316799997.0
2006-01-18 09:00:00,1.54938,1.54972,1.54928,1.54931,4276500016.0
2006-01-18 09:15:00,1.54937,1.54949,1.54808,1.54822,4424699992.0
2006-01-18 09:30:00,1.54817,1.54854,1.54715,1.54769,4049400009.0
2006-01-18 09:45:00,1.54773,1.54792,1.54737,1.54782,3766000000.0
2006-01-18 10:00:00,1.54782,1.5479,1.54735,1.54755,4378599997.0
2006-01-18 10:15:00,1.54761,1.54799,1.54736,1.54773,4873100019.0
2006-01-18 10:30:00,1.54752,1.54834,1.54743,1.5479,4108300003.0
2006-01-18 10:45:00,1.54791,1.54821,1.54752,1.54796,3983100022.0
2006-01-18 11:00:00,1.54808,1.54832,1.54747,1.54755,3378499989.0
2006-01-18 11:15:00,1.54734,1.54762,1.54708,1.54737,3742500004.0
2006-01-18 11:30:00,1.54735,1.54759,1.54711,1.54734,4778200031.0
2006-01-18 11:45:00,1.5475,1.54761,1.54696,1.54737,4700300005.0
2006-01-18 12:00:00,1.5475,1.54761,1.54678,1.54722,4259599996.0
2006-01-18 12:15:00,1.54731,1.54744,1.54638,1.54665,4681200028.0
2006-01-18 12:30:00,1.54661,1.54674,1.54624,1.54643,3646699998.0
2006-01-18 12:45:00,1.54646,1.54672,1.5461,1.54653,4251500003.0
2006-01-18 13:00:00,1.54652,1.54674,1.54628,1.5465,3723599994.0
2006-01-18 13:15:00,1.54649,1.54688,1.54636,1.54665,4241600020.0
2006-01-18 13:30:00,1.54659,1.54672,1.54636,1.5467,3506600009.0
2006-01-18 13:45:00,1.54667,1.54675,1.54633,1.54654,3829700012.0
2006-01-18 14:00:00,1.54643,1.5467,1.54604,1.54621,4243200015.0
2006-01-18 14:15:00,1.54627,1.54676,1.5461,1.54667,4452600013.0
2006-01-18 14:30:00,1.54661,1.54661,1.54597,1.54613,4450900012.0
2006-01-18 14:45:00,1.54618,1.54648,1.54587,1.54633,3987499993.0
2006-01-18 15:00:00,1.54638,1.54669,1.54617,1.5465,3849400002.0
2006-01-18 15:15:00,1.5466,1.54678,1.5464,1.54654,3242400007.0
2006-01-18 15:30:00,1.54662,1.5471,1.54647,1.54654,3661899996.0
2006-01-18 15:45:00,1.54636,1.54678,1.54623,1.54624,4057300013.0
2006-01-18 16:00:00,1.54636,1.54738,1.54633,1.54708,4721400016.0
2006-01-18 16:15:00,1.54699,1.54729,1.54645,1.54678,3454899998.0
2006-01-18 16:30:00,1.54646,1.54747,1.54645,1.54722,4668899996.0
2006-01-18 16:45:00,1.54726,1.5475,1.54694,1.54739,4383600003.0
2006-01-18 17:00:00,1.54729,1.5478,1.54702,1.54743,4602900020.0
2006-01-18 17:15:00,1.54751,1.54821,1.54731,1.54803,4477199997.0
2006-01-18 17:30:00,1.54792,1.5487,1.54789,1.54858,4657000024.0
2006-01-18 17:45:00,1.54849,1.54926,1.54835,1.54863,3386400004.0
2006-01-18 18:00:00,1.54874,1.5496,1.54849,1.5493,26000800050.0
2006-01-18 18:15:00,1.54868,1.5509,1.54836,1.54852,20705799991.0
2006-01-18 18:30:00,1.54849,1.549,1.54834,1.54834,18087600060.0
2006-01-18 18:45:00,1.54842,1.5493,1.54822,1.54928,14082100016.0
2006-01-18 19:00:00,1.54914,1.54945,1.54883,1.54925,12827700041.0
2006-01-18 19:15:00,1.54932,1.551,1.5492,1.55036,12878300005.0
2006-01-18 19:30:00,1.5503,1.55072,1.55001,1.55017,13178700018.0
2006-01-18 19:45:00,1.55016,1.5505,1.55001,1.5504,10763300027.0
2006-01-18 20:00:00,1.55047,1.55058,1.55011,1.55048,8651999999.0
2006-01-18 20:15:00,1.55039,1.55065,1.54997,1.5502,13305200016.0
2006-01-18 20:30:00,1.5503,1.5505,1.54989,1.55021,10770800038.0
2006-01-18 20:45:00,1.5501,1.5507,1.54992,1.5505,12588700026.0
2006-01-18 21:00:00,1.5501,1.55029,1.54981,1.54999,9743400013.0
2006-01-18 21:15:00,1.55001,1.5505,1.5497,1.55037,14118800027.0
2006-01-18 21:30:00,1.5503,1.5507,1.54995,1.55049,10773000031.0
2006-01-18 21:45:00,1.5504,1.55092,1.55018,1.55032,11549800026.0
2006-01-18 22:00:00,1.5503,1.55046,1.54992,1.55016,7216700007.0
2006-01-18 22:15:00,1.55003,1.55043,1.54969,1.55002,6638699998.0
2006-01-18 22:30:00,1.54978,1.55025,1.54967,1.55,8684800035.0
2006-01-18 22:45:00,1.55,1.55025,1.5497,1.5501,4868400007.0
2006-01-18 23:00:00,1.55006,1.55045,1.54966,1.55022,3351400008.0
2006-01-18 23:15:00,1.55017,1.55053,1.55004,1.55016,3356800003.0
2006-01-18 23:30:00,1.55018,1.55032,1.54934,1.54979,3607400000.0
2006-01-18 23:45:00,1.5498,1.55006,1.54944,1.54988,3310000006.0
2006-01-19 00:00:00,1.5499,1.55,1.54905,1.5495,4338599997.0
2006-01-19 00:15:00,1.54947,1.55021,1.54889,1.5497,4655099993.0
2006-01-19 00:30:00,1.54985,1.54988,1.54949,1.5498,3189700002.0
2006-01-19 00:45:00,1.54978,1.55015,1.54955,1.54971,3867500021.0
2006-01-19 01:00:00,1.54977,1.55035,1.54963,1.55015,3601300016.0
2006-01-19 01:15:00,1.55015,1.55018,1.54965,1.54981,2601800004.0
2006-01-19 01:30:00,1.55008,1.55026,1.54979,1.55022,2967200017.0
2006-01-19 01:45:00,1.5502,1.55028,1.54987,1.55026,3586200022.0
2006-01-19 02:00:00,1.5503,1.5505,1.55006,1.55035,3789800017.0
2006-01-19 02:15:00,1.5503,1.55035,1.54976,1.54992,3189000014.0
2006-01-19 02:30:00,1.54962,1.55037,1.54962,1.55037,3232099997.0
2006-01-19 02:45:00,1.55022,1.5505,1.55006,1.55035,3479800025.0
2006-01-19 03:00:00,1.55036,1.55056,1.55005,1.55035,2575900014.0
2006-01-19 03:15:00,1.55031,1.55054,1.55004,1.55037,2986900004.0
2006-01-19 03:30:00,1.55028,1.55035,1.54974,1.5501,3613400012.0
2006-01-19 03:45:00,1.55013,1.55026,1.54985,1.5501,2846700006.0
2006-01-19 04:00:00,1.55008,1.55025,1.54989,1.5501,3267900015.0
2006-01-19 04:15:00,1.5502,1.55028,1.54995,1.55015,3047100010.0
2006-01-19 04:30:00,1.55012,1.55045,1.54998,1.5503,3651700000.0
2006-01-19 04:45:00,1.55011,1.55042,1.55004,1.5503,2765599998.0
2006-01-19 05:00:00,1.55032,1.55043,1.55002,1.55022,3649399998.0
2006-01-19 05:15:00,1.55016,1.55045,1.55,1.55038,3101999996.0
2006-01-19 05:30:00,1.55025,1.55068,1.55007,1.55045,3023700016.0
2006-01-19 05:45:00,1.55041,1.55073,1.55014,1.5505,4717599998.0
2006-01-19 06:00:00,1.5506,1.55078,1.55029,1.55061,4046300033.0
2006-01-19 06:15:00,1.55072,1.55083,1.5504,1.55083,3618300025.0
2006-01-19 06:30:00,1.55081,1.55089,1.5503,1.5504,2726199998.0
2006-01-19 06:45:00,1.55046,1.55068,1.55031,1.55062,3512400016.0
2006-01-19 07:00:00,1.55045,1.55068,1.55031,1.55055,2597100007.0
2006-01-19 07:15:00,1.55045,1.55058,1.55011,1.55032,3471300004.0
2006-01-19 07:30:00,1.55031,1.55068,1.55021,1.55057,3280900027.0
2006-01-19 07:45:00,1.55065,1.55075,1.55031,1.5507,3013100012.0
2006-01-19 08:00:00,1.55045,1.55086,1.55037,1.55048,3542400004.0
2006-01-19 08:15:00,1.55061,1.55083,1.55038,1.55054,2756500012.0
2006-01-19 08:30:00,1.5506,1.55099,1.55032,1.55056,3526600005.0
2006-01-19 08:45:00,1.55056,1.55066,1.55005,1.55029,3475400008.0
2006-01-19 09:00:00,1.55018,1.55181,1.54989,1.55155,3727500004.0
2006-01-19 09:15:00,1.55161,1.5518,1.55042,1.55063,3826499998.0
2006-01-19 09:30:00,1.55056,1.5512,1.55042,1.55097,3297700008.0
2006-01-19 09:45:00,1.55101,1.55164,1.55095,1.5513,4241700009.0
2006-01-19 10:00:00,1.55137,1.55154,1.55104,1.55126,4247800015.0
2006-01-19 10:15:00,1.55131,1.55279,1.55109,1.55249,4683900004.0
2006-01-19 10:30:00,1.55219,1.55269,1.55187,1.55239,4086000012.0
2006-01-19 10:45:00,1.55242,1.55242,1.55172,1.55172,3939400002.0
2006-01-19 11:00:00,1.55172,1.55228,1.55167,1.55194,3962900000.0
2006-01-19 11:15:00,1.55187,1.55225,1.55165,1.55218,4126300009.0
2006-01-19 11:30:00,1.55217,1.55219,1.55169,1.55205,5057300003.0
2006-01-19 11:45:00,1.55206,1.55254,1.55197,1.5524,5434400029.0
2006-01-19 12:00:00,1.55248,1.55253,1.55165,1.55174,4085700009.0
2006-01-19 12:15:00,1.55184,1.55193,1.55143,1.55178,4073100011.0
2006-01-19 12:30:00,1.55176,1.55222,1.55157,1.55214,4388400005.0
2006-01-19 12:45:00,1.55204,1.55232,1.5517,1.552,4004800022.0
2006-01-19 13:00:00,1.55203,1.55285,1.55189,1.55256,3620200000.0
2006-01-19 13:15:00,1.55275,1.55311,1.55242,1.55297,4263300014.0
2006-01-19 13:30:00,1.55302,1.55338,1.55268,1.55302,4818799996.0
2006-01-19 13:45:00,1.55298,1.5535,1.55272,1.55346,4269099997.0
2006-01-19 14:00:00,1.55341,1.55369,1.55291,1.55333,4404800007.0
2006-01-19 14:15:00,1.55346,1.55346,1.55294,1.55318,4170500017.0
2006-01-19 14:30:00,1.55322,1.55361,1.55289,1.55329,4037299996.0
2006-01-19 14:45:00,1.55334,1.55344,1.55288,1.55327,3813799989.0
2006-01-19 15:00:00,1.55326,1.55352,1.55292,1.5534,3288800012.0
2006-01-19 15:15:00,1.55357,1.55416,1.55314,1.55345,3984700005.0
2006-01-19 15:30:00,1.55336,1.55339,1.55249,1.55311,3798300023.0
2006-01-19 15:45:00,1.55317,1.55381,1.55303,1.55351,4195500000.0
2006-01-19 16:00:00,1.55344,1.554,1.55324,1.55362,4022700014.0
2006-01-19 16:15:00,1.55323,1.55366,1.55298,1.55339,3824200006.0
2006-01-19 16:30:00,1.55328,1.55361,1.553,1.5532,3774899994.0
2006-01-19 16:45:00,1.55317,1.55347,1.55288,1.55328,4017600008.0
2006-01-19 17:00:00,1.55333,1.55372,1.55227,1.55244,4638200007.0
2006-01-19 17:15:00,1.5526,1.55278,1.55216,1.55276,3966700008.0
2006-01-19 17:30:00,1.55248,1.55312,1.55228,1.55277,4392900001.0
2006-01-19 17:45:00,1.55257,1.55313,1.55233,1.55242,4169699999.0
2006-01-19 18:00:00,1.55222,1.553,1.55221,1.5526,17463600084.0
2006-01-19 18:15:00,1.5525,1.5528,1.55207,1.5526,13692100019.0
2006-01-19 18:30:00,1.55245,1.553,1.55195,1.55225,16873300061.0
2006-01-19 18:45:00,1.55225,1.55268,1.55202,1.5526,14504700011.0
2006-01-19 19:00:00,1.55261,1.55289,1.55223,1.5525,12956800004.0
2006-01-19 19:15:00,1.55253,1.55277,1.55236,1.55236,12587300027.0
2006-01-19 19:30:00,1.55268,1.55313,1.55237,1.55246,13496500008.0
2006-01-19 19:45:00,1.55248,1.55268,1.55206,1.55244,11025400041.0
2006-01-19 20:00:00,1.55257,1.55326,1.55248,1.55258,8827800022.0
2006-01-19 20:15:00,1.55261,1.5539,1.55261,1.55264,11682000019.0
2006-01-19 20:30:00,1.5537,1.5538,1.55256,1.55323,11721500017.0
2006-01-19 20:45:00,1.55308,1.5537,1.553,1.5536,13876300023.0
2006-01-19 21:00:00,1.5537,1.5537,1.55298,1.55345,10531200018.0
2006-01-19 21:15:00,1.55351,1.55376,1.55326,1.55354,9754900014.0
2006-01-19 21:30:00,1.55358,1.55362,1.553,1.55328,10941899954.0
2006-01-19 21:45:00,1.55313,1.55344,1.55294,1.55329,11493400033.0
2006-01-19 22:00:00,1.55349,1.55358,1.5529,1.553,6875000015.0
2006-01-19 22:15:00,1.55305,1.55325,1.5527,1.55293,6359800014.0
2006-01-19 22:30:00,1.5528,1.5532,1.55249,1.55297,7364300014.0
2006-01-19 22:45:00,1.55298,1.55307,1.55251,1.5528,5828099997.0
2006-01-19 23:00:00,1.55241,1.55312,1.55241,1.55298,3373100000.0
2006-01-19 23:15:00,1.55287,1.55304,1.55264,1.55286,2546699997.0
2006-01-19 23:30:00,1.55291,1.55307,1.55261,1.55305,3543599996.0
2006-01-19 23:45:00,1.55294,1.55315,1.5527,1.55308,2798700019.0
2006-01-20 00:00:00,1.55315,1.55322,1.55252,1.55294,4659300011.0
2006-01-20 00:15:00,1.55272,1.55324,1.55242,1.55308,5208100011.0
2006-01-20 00:30:00,1.55299,1.55328,1.55267,1.5531,3571799994.0
2006-01-20 00:45:00,1.55298,1.55327,1.5528,1.55301,2884400004.0
2006-01-20 01:00:00,1.55301,1.55337,1.55296,1.55335,3485099997.0
2006-01-20 01:15:00,1.55328,1.55337,1.55282,1.55297,2682800001.0
2006-01-20 01:30:00,1.55317,1.55337,1.55302,1.55325,2752299997.0
2006-01-20 01:45:00,1.55325,1.55334,1.55297,1.55325,3071499998.0
2006-01-20 02:00:00,1.55325,1.55354,1.55285,1.55347,3500499998.0
2006-01-20 02:15:00,1.5534,1.55361,1.55322,1.55347,4123000016.0
2006-01-20 02:30:00,1.5532,1.55368,1.5532,1.55348,3316000001.0
2006-01-20 02:45:00,1.55343,1.55364,1.55318,1.55333,3119600028.0
2006-01-20 03:00:00,1.5534,1.55345,1.55292,1.5531,3063500000.0
2006-01-20 03:15:00,1.55298,1.55334,1.5527,1.55328,3443299995.0
2006-01-20 03:30:00,1.55328,1.55348,1.55298,1.55336,3220399986.0
2006-01-20 03:45:00,1.55342,1.55371,1.55315,1.55339,2975300003.0
2006-01-20 04:00:00,1.55355,1.55365,1.55316,1.55335,3298800008.0
2006-01-20 04:15:00,1.55347,1.55369,1.55326,1.55342,3601600018.0
2006-01-20 04:30:00,1.55339,1.5536,1.55316,1.55345,2480700002.0
2006-01-20 04:45:00,1.55321,1.55351,1.5531,1.5531,2593600004.0
2006-01-20 05:00:00,1.55312,1.55329,1.55284,1.5532,3153000001.0
2006-01-20 05:15:00,1.55317,1.55337,1.5529,1.55318,3297800006.0
2006-01-20 05:30:00,1.55304,1.55323,1.55278,1.55305,3174600013.0
2006-01-20 05:45:00,1.5531,1.55336,1.55291,1.55321,3968300007.0
2006-01-20 06:00:00,1.55324,1.55361,1.553,1.55324,4121600005.0
2006-01-20 06:15:00,1.55324,1.55344,1.55286,1.55318,3817700030.0
2006-01-20 06:30:00,1.55325,1.5533,1.55296,1.55315,3029000010.0
2006-01-20 06:45:00,1.55308,1.55332,1.55292,1.55331,3417699999.0
2006-01-20 07:00:00,1.55314,1.55354,1.55301,1.55331,3828900006.0
2006-01-20 07:15:00,1.55342,1.5535,1.55301,1.55342,4178900001.0
2006-01-20 07:30:00,1.55339,1.55355,1.55304,1.55339,3950600027.0
2006-01-20 07:45:00,1.55338,1.5535,1.55291,1.553,2938400005.0
2006-01-20 08:00:00,1.55291,1.55303,1.55244,1.55266,4185799999.0
2006-01-20 08:15:00,1.55275,1.55311,1.55255,1.55255,3495400008.0
2006-01-20 08:30:00,1.55285,1.55306,1.55261,1.55275,2827700001.0
2006-01-20 08:45:00,1.55276,1.55285,1.55209,1.55238,3331800003.0
2006-01-20 09:00:00,1.55229,1.55261,1.55206,1.55252,2775900011.0
2006-01-20 09:15:00,1.5525,1.55274,1.55196,1.55218,2848300008.0
2006-01-20 09:30:00,1.55219,1.55248,1.55197,1.55213,3074199998.0
2006-01-20 09:45:00,1.55225,1.55244,1.55208,1.55214,4256600015.0
2006-01-20 10:00:00,1.55222,1.55241,1.55199,1.55229,4534000003.0
2006-01-20 10:15:00,1.55228,1.55259,1.55205,1.55255,4558299997.0
2006-01-20 10:30:00,1.55237,1.55263,1.55176,1.55198,4201100022.0
2006-01-20 10:45:00,1.55216,1.55249,1.55174,1.55225,3466200002.0
2006-01-20 11:00:00,1.55232,1.55265,1.55041,1.55099,4006800005.0
2006-01-20 11:15:00,1.55102,1.55179,1.55044,1.55129,4274699997.0
2006-01-20 11:30:00,1.55129,1.55168,1.55099,1.55136,4504000008.0
2006-01-20 11:45:00,1.55153,1.55197,1.55122,1.55142,4965500008.0
2006-01-20 12:00:00,1.55156,1.55176,1.55131,1.5515,3835900010.0
2006-01-20 12:15:00,1.55154,1.55162,1.5507,1.55105,3843399991.0
2006-01-20 12:30:00,1.551,1.55122,1.55073,1.55105,3807000007.0
2006-01-20 12:45:00,1.55093,1.55113,1.55041,1.55073,4171700011.0
2006-01-20 13:00:00,1.55079,1.55105,1.55033,1.55038,4050799996.0
2006-01-20 13:15:00,1.5505,1.55064,1.54993,1.55053,3789699995.0
2006-01-20 13:30:00,1.55041,1.55063,1.55008,1.55036,3766000016.0
2006-01-20 13:45:00,1.55047,1.55074,1.55026,1.55064,4064600000.0
2006-01-20 14:00:00,1.55067,1.55116,1.55025,1.55095,4084599994.0
2006-01-20 14:15:00,1.55107,1.55143,1.55087,1.5513,4556900026.0
2006-01-20 14:30:00,1.55119,1.55139,1.55073,1.55115,4448200005.0
2006-01-20 14:45:00,1.55113,1.55134,1.55087,1.55098,3830000016.0
2006-01-20 15:00:00,1.55116,1.55138,1.55085,1.55109,3405600010.0
2006-01-20 15:15:00,1.55103,1.5511,1.5505,1.55068,4064100011.0
2006-01-20 15:30:00,1.55049,1.55093,1.55045,1.55073,3075900025.0
2006-01-20 15:45:00,1.5506,1.55071,1.54981,1.5503,4575200022.0
2006-01-20 16:00:00,1.55036,1.55092,1.55022,1.5508,4508700013.0
2006-01-20 16:15:00,1.55055,1.55177,1.55035,1.55135,4713000018.0
2006-01-20 16:30:00,1.5512,1.55164,1.55105,1.55151,4150500007.0
2006-01-20 16:45:00,1.55137,1.55167,1.55102,1.55139,4396299995.0
2006-01-20 17:00:00,1.55138,1.5514,1.55089,1.55115,4211299991.0
2006-01-20 17:15:00,1.55116,1.55145,1.55101,1.55137,3982600010.0
2006-01-20 17:30:00,1.55125,1.55157,1.55094,1.55155,4056000007.0
2006-01-20 17:45:00,1.55142,1.5522,1.55124,1.55198,3627800021.0
2006-01-20 18:00:00,1.55215,1.55235,1.55179,1.55179,11740800046.0
2006-01-20 18:15:00,1.55193,1.55228,1.5514,1.55212,19636000085.0
2006-01-20 18:30:00,1.55193,1.55233,1.5514,1.55205,20144300017.0
2006-01-20 18:45:00,1.55206,1.5522,1.55158,1.5519,14465900075.0
2006-01-20 19:00:00,1.55188,1.55226,1.55165,1.55179,12631700021.0
2006-01-20 19:15:00,1.55181,1.55201,1.55096,1.55096,12695200041.0
2006-01-20 19:30:00,1.5498,1.55167,1.5497,1.55121,13279200029.0
2006-01-20 19:45:00,1.55132,1.55155,1.55081,1.551,11055600007.0
2006-01-20 20:00:00,1.55102,1.55114,1.55014,1.55031,8697799989.0
2006-01-20 20:15:00,1.5503,1.55041,1.549,1.54953,11958900029.0
2006-01-20 20:30:00,1.5494,1.54979,1.5489,1.54943,11923500028.0
2006-01-20 20:45:00,1.54942,1.5501,1.54886,1.5501,17048999964.0
2006-01-20 21:00:00,1.55,1.55,1.54853,1.54899,11928300004.0
2006-01-20 21:15:00,1.54892,1.54933,1.54874,1.54904,11552100016.0
2006-01-20 21:30:00,1.5491,1.54948,1.54887,1.54895,10498700039.0
2006-01-20 21:45:00,1.54895,1.54995,1.54872,1.54989,10992399999.0
2006-01-20 22:00:00,1.54998,1.54998,1.5494,1.54962,7154000007.0
2006-01-20 22:15:00,1.5494,1.5497,1.54909,1.54925,6793300007.0
2006-01-20 22:30:00,1.54934,1.54939,1.54811,1.54838,7777200041.0
2006-01-20 22:45:00,1.54839,1.54892,1.5482,1.54842,5040300009.0
2006-01-20 23:00:00,1.54826,1.54879,1.54816,1.54861,3527999987.0
2006-01-20 23:15:00,1.54858,1.54875,1.54844,1.5487,2919999990.0
2006-01-20 23:30:00,1.54867,1.54943,1.54848,1.54917,3481700022.0
2006-01-20 23:45:00,1.54899,1.54903,1.54822,1.54838,2708900008.0
2006-01-23 00:00:00,1.54855,1.54899,1.54809,1.54851,5883800015.0
2006-01-23 00:15:00,1.5484,1.5493,1.5483,1.54894,6139700022.0
2006-01-23 00:30:00,1.54869,1.5492,1.54831,1.54883,5837000007.0
2006-01-23 00:45:00,1.54899,1.5492,1.54823,1.54861,5837100021.0
2006-01-23 01:00:00,1.5486,1.54897,1.54797,1.5484,6156100032.0
2006-01-23 01:15:00,1.54862,1.54911,1.54786,1.54862,6034800033.0
2006-01-23 01:30:00,1.54871,1.54937,1.54824,1.549,6344299992.0
2006-01-23 01:45:00,1.54859,1.54956,1.54849,1.54897,5613400020.0
2006-01-23 02:00:00,1.54865,1.55016,1.54861,1.54961,4777400038.0
2006-01-23 02:15:00,1.54993,1.5501,1.5487,1.54879,5178100022.0
2006-01-23 02:30:00,1.54911,1.55139,1.54709,1.54788,5335500001.0
2006-01-23 02:45:00,1.54772,1.54942,1.54634,1.54905,5394399999.0
2006-01-23 03:00:00,1.54922,1.55019,1.54858,1.5495,4727400031.0
2006-01-23 03:15:00,1.54935,1.54957,1.54844,1.54894,4893500011.0
2006-01-23 03:30:00,1.54863,1.54936,1.5483,1.54881,4365499999.0
2006-01-23 03:45:00,1.54887,1.55047,1.54833,1.54993,4914400008.0
2006-01-23 04:00:00,1.54972,1.55027,1.54917,1.54944,4733300008.0
2006-01-23 04:15:00,1.54972,1.55013,1.54899,1.54931,5186300015.0
2006-01-23 04:30:00,1.54953,1.54983,1.54864,1.54894,5589699994.0
2006-01-23 04:45:00,1.54885,1.5494,1.54856,1.54878,5288800015.0
2006-01-23 05:00:00,1.5489,1.54959,1.54868,1.54914,4724299998.0
2006-01-23 05:15:00,1.54921,1.54971,1.54793,1.54867,4665800006.0
2006-01-23 05:30:00,1.5488,1.54916,1.5479,1.54817,4325500007.0
2006-01-23 05:45:00,1.54829,1.54904,1.54778,1.54825,5320800015.0
2006-01-23 06:00:00,1.54787,1.54955,1.54774,1.54904,4994100021.0
2006-01-23 06:15:00,1.54903,1.54931,1.54852,1.54918,4288099997.0
2006-01-23 06:30:00,1.54904,1.54942,1.54882,1.54925,3431600004.0
2006-01-23 06:45:00,1.54932,1.54964,1.54866,1.54913,5277900019.0
2006-01-23 07:00:00,1.549,1.54944,1.54884,1.54933,4225300019.0
2006-01-23 07:15:00,1.54928,1.54935,1.54866,1.54912,4030800003.0
2006-01-23 07:30:00,1.5492,1.54937,1.54892,1.54902,3034100016.0
2006-01-23 07:45:00,1.5491,1.54928,1.54862,1.549,3611399990.0
2006-01-23 08:00:00,1.54897,1.54973,1.54877,1.54946,4315800011.0
2006-01-23 08:15:00,1.5497,1.55009,1.54936,1.54989,4246099997.0
2006-01-23 08:30:00,1.55014,1.55027,1.54968,1.5498,3545300000.0
2006-01-23 08:45:00,1.54983,1.54995,1.54937,1.54958,3489599997.0
2006-01-23 09:00:00,1.54956,1.54982,1.54884,1.54907,3495400016.0
2006-01-23 09:15:00,1.54913,1.54958,1.54904,1.54952,3832500006.0
2006-01-23 09:30:00,1.54947,1.54975,1.54917,1.54932,3460100003.0
2006-01-23 09:45:00,1.54936,1.54936,1.54834,1.54846,3644499999.0
2006-01-23 10:00:00,1.54857,1.54877,1.54815,1.54818,4787900003.0
2006-01-23 10:15:00,1.54814,1.54867,1.54798,1.54826,4767400026.0
2006-01-23 10:30:00,1.54836,1.54862,1.54787,1.5482,4090900000.0
2006-01-23 10:45:00,1.54831,1.54858,1.54803,1.54856,3612600008.0
2006-01-23 11:00:00,1.54866,1.54914,1.54797,1.54886,3799100005.0
2006-01-23 11:15:00,1.54882,1.5491,1.54848,1.54868,4452800015.0
2006-01-23 11:30:00,1.54868,1.5489,1.54784,1.54797,4513800005.0
2006-01-23 11:45:00,1.54811,1.54871,1.54776,1.5482,4402900012.0
2006-01-23 12:00:00,1.5482,1.54861,1.54779,1.54792,4817000006.0
2006-01-23 12:15:00,1.54795,1.54802,1.54739,1.54777,3400200012.0
2006-01-23 12:30:00,1.5478,1.54802,1.54696,1.54802,4215800013.0
2006-01-23 12:45:00,1.54807,1.5484,1.54787,1.54813,4365800019.0
2006-01-23 13:00:00,1.54808,1.54821,1.54767,1.548,3840099999.0
2006-01-23 13:15:00,1.54811,1.5484,1.54792,1.54823,4903800012.0
2006-01-23 13:30:00,1.54819,1.54831,1.54784,1.5481,4132000018.0
2006-01-23 13:45:00,1.54805,1.5483,1.5473,1.5476,3987100006.0
2006-01-23 14:00:00,1.54753,1.54773,1.54721,1.54747,4269400016.0
2006-01-23 14:15:00,1.54756,1.54785,1.54721,1.54745,4922099999.0
2006-01-23 14:30:00,1.54739,1.54754,1.54645,1.54695,4522500009.0
2006-01-23 14:45:00,1.54697,1.54762,1.5468,1.54742,4466899999.0
2006-01-23 15:00:00,1.54757,1.54775,1.54671,1.54699,3495600017.0
2006-01-23 15:15:00,1.54687,1.54704,1.5463,1.54685,4276699998.0
2006-01-23 15:30:00,1.54685,1.54692,1.54624,1.54649,3128599995.0
2006-01-23 15:45:00,1.54652,1.54718,1.5463,1.5471,4692000005.0
2006-01-23 16:00:00,1.54704,1.54732,1.54629,1.54667,4333800011.0
2006-01-23 16:15:00,1.54626,1.54674,1.54623,1.54661,3727099995.0
2006-01-23 16:30:00,1.54617,1.5467,1.54617,1.54663,4383999998.0
2006-01-23 16:45:00,1.54652,1.54732,1.54646,1.547,3968199994.0
2006-01-23 17:00:00,1.54698,1.54699,1.54628,1.5468,4480299999.0
2006-01-23 17:15:00,1.54671,1.54709,1.54651,1.54681,3584800001.0
2006-01-23 17:30:00,1.54667,1.54688,1.54617,1.54655,3721300002.0
2006-01-23 17:45:00,1.54649,1.54711,1.54622,1.54696,3331800005.0
2006-01-23 18:00:00,1.54725,1.5475,1.5469,1.5474,17430499975.0
2006-01-23 18:15:00,1.54704,1.5477,1.54685,1.54707,18731600000.0
2006-01-23 18:30:00,1.54715,1.5476,1.54684,1.54709,18641400026.0
2006-01-23 18:45:00,1.54693,1.54738,1.54691,1.54716,14308800017.0
2006-01-23 19:00:00,1.54725,1.54733,1.54673,1.5473,13095999982.0
2006-01-23 19:15:00,1.54729,1.54761,1.54712,1.54716,12256200053.0
2006-01-23 19:30:00,1.54738,1.54761,1.54709,1.54712,11341100023.0
2006-01-23 19:45:00,1.54699,1.54723,1.54651,1.5471,10834100052.0
2006-01-23 20:00:00,1.54708,1.54778,1.54695,1.5475,9054200021.0
2006-01-23 20:15:00,1.5474,1.54758,1.5467,1.54724,11757400033.0
2006-01-23 20:30:00,1.5469,1.54735,1.54655,1.54677,11478700040.0
2006-01-23 20:45:00,1.54698,1.54707,1.5465,1.5467,14976900040.0
2006-01-23 21:00:00,1.5467,1.5469,1.54642,1.54677,10919100025.0
2006-01-23 21:15:00,1.54683,1.5469,1.54633,1.54645,13384399989.0
2006-01-23 21:30:00,1.54659,1.54677,1.54615,1.54647,10979700009.0
2006-01-23 21:45:00,1.54655,1.54677,1.54622,1.54668,11552500002.0
2006-01-23 22:00:00,1.5467,1.54682,1.54627,1.5465,6701500010.0
2006-01-23 22:15:00,1.54653,1.54663,1.54612,1.5466,7070800031.0
2006-01-23 22:30:00,1.54639,1.54666,1.54609,1.5464,8374400015.0
2006-01-23 22:45:00,1.5463,1.54654,1.54592,1.5462,5451500003.0
2006-01-23 23:00:00,1.54582,1.54652,1.54582,1.54637,2902200004.0
2006-01-23 23:15:00,1.54642,1.54664,1.54614,1.54643,3702100013.0
2006-01-23 23:30:00,1.54642,1.54654,1.54609,1.54644,3357799999.0
2006-01-23 23:45:00,1.54628,1.54661,1.54609,1.54648,3163500010.0
2006-01-24 00:00:00,1.5465,1.54677,1.54591,1.54618,5123500006.0
2006-01-24 00:15:00,1.54607,1.54681,1.54601,1.54649,4813900019.0
2006-01-24 00:30:00,1.54677,1.54677,1.54601,1.54643,4311800012.0
2006-01-24 00:45:00,1.54646,1.5469,1.54626,1.54672,4058000007.0
2006-01-24 01:00:00,1.54668,1.54776,1.54652,1.54733,3830100021.0
2006-01-24 01:15:00,1.54738,1.5474,1.54653,1.54721,3102999999.0
2006-01-24 01:30:00,1.54716,1.54779,1.54689,1.54702,4009499997.0
2006-01-24 01:45:00,1.54708,1.5473,1.5468,1.54725,3296700021.0
2006-01-24 02:00:00,1.5471,1.54742,1.54624,1.54715,3801200010.0
2006-01-24 02:15:00,1.54705,1.54755,1.547,1.54742,3354300002.0
2006-01-24 02:30:00,1.54728,1.54754,1.54709,1.54735,3145200025.0
2006-01-24 02:45:00,1.54722,1.54764,1.54706,1.5474,3488700005.0
2006-01-24 03:00:00,1.5473,1.54745,1.54701,1.5472,2856499997.0
2006-01-24 03:15:00,1.5472,1.54753,1.54693,1.54738,2486000013.0
2006-01-24 03:30:00,1.54716,1.54745,1.54706,1.54734,3135999989.0
2006-01-24 03:45:00,1.54737,1.54747,1.54712,1.54738,3300199992.0
2006-01-24 04:00:00,1.54733,1.5475,1.54708,1.5473,3562200018.0
2006-01-24 04:15:00,1.54741,1.54746,1.54693,1.54695,3745499992.0
2006-01-24 04:30:00,1.54703,1.54722,1.54659,1.54664,4299000023.0
2006-01-24 04:45:00,1.54658,1.54694,1.54643,1.5468,3656400006.0
2006-01-24 05:00:00,1.5469,1.54702,1.54658,1.5468,3988000013.0
2006-01-24 05:15:00,1.54695,1.54735,1.54694,1.54727,3616000011.0
2006-01-24 05:30:00,1.54732,1.54753,1.54699,1.54703,3169100002.0
2006-01-24 05:45:00,1.54693,1.54711,1.54662,1.547,4358500007.0
2006-01-24 06:00:00,1.54688,1.54714,1.54677,1.54701,3912600002.0
2006-01-24 06:15:00,1.54697,1.54725,1.54659,1.54715,3641499989.0
2006-01-24 06:30:00,1.54689,1.54723,1.54685,1.5469,3186300003.0
2006-01-24 06:45:00,1.54696,1.54727,1.54682,1.547,3303699990.0
2006-01-24 07:00:00,1.54708,1.54724,1.54681,1.54707,3024000006.0
2006-01-24 07:15:00,1.54703,1.54751,1.54688,1.54724,4232100010.0
2006-01-24 07:30:00,1.54717,1.54765,1.54697,1.54746,3499399992.0
2006-01-24 07:45:00,1.54752,1.54774,1.54731,1.54746,3022299987.0
2006-01-24 08:00:00,1.54758,1.54768,1.54696,1.54717,4503400017.0
2006-01-24 08:15:00,1.54727,1.54764,1.5472,1.54757,3081499998.0
2006-01-24 08:30:00,1.54742,1.54781,1.54729,1.54763,3890100003.0
2006-01-24 08:45:00,1.54761,1.54774,1.54721,1.54736,3868899996.0
2006-01-24 09:00:00,1.54715,1.54737,1.54699,1.54708,3818300015.0
2006-01-24 09:15:00,1.54709,1.5479,1.54707,1.54782,4004300004.0
2006-01-24 09:30:00,1.54774,1.54801,1.54733,1.54767,4580400008.0
2006-01-24 09:45:00,1.5479,1.54801,1.54756,1.5477,4507400032.0
2006-01-24 10:00:00,1.54772,1.54791,1.54737,1.54761,4101099998.0
2006-01-24 10:15:00,1.54756,1.54806,1.5472,1.54798,4381700016.0
2006-01-24 10:30:00,1.54797,1.54881,1.54794,1.54856,3852100012.0
2006-01-24 10:45:00,1.54862,1.54876,1.54826,1.54865,4117000007.0
2006-01-24 11:00:00,1.54863,1.54883,1.54827,1.54869,3734899999.0
2006-01-24 11:15:00,1.54872,1.54887,1.54832,1.54862,4035099995.0
2006-01-24 11:30:00,1.54886,1.54927,1.54876,1.54893,4750100007.0
2006-01-24 11:45:00,1.54909,1.54912,1.54853,1.54879,4713499997.0
2006-01-24 12:00:00,1.5489,1.54895,1.54846,1.54878,3858900005.0
2006-01-24 12:15:00,1.54875,1.5491,1.54845,1.54884,4056299999.0
2006-01-24 12:30:00,1.54885,1.54922,1.54881,1.54918,3968700001.0
2006-01-24 12:45:00,1.54914,1.54959,1.549,1.54941,3857900010.0
2006-01-24 13:00:00,1.54935,1.54955,1.54889,1.54902,3447200002.0
2006-01-24 13:15:00,1.54894,1.54932,1.54892,1.54926,3794900008.0
2006-01-24 13:30:00,1.5491,1.54927,1.54874,1.54881,3937100004.0
2006-01-24 13:45:00,1.54882,1.54923,1.54863,1.54877,4287099990.0
2006-01-24 14:00:00,1.54878,1.54898,1.54852,1.54867,4135799999.0
2006-01-24 14:15:00,1.54873,1.54893,1.54826,1.54846,4888400017.0
2006-01-24 14:30:00,1.54858,1.54876,1.54811,1.54834,4460299991.0
2006-01-24 14:45:00,1.5483,1.54862,1.54793,1.54849,3579400005.0
2006-01-24 15:00:00,1.54853,1.54891,1.54804,1.54876,3716000010.0
2006-01-24 15:15:00,1.54867,1.54881,1.54811,1.54823,4248000015.0
2006-01-24 15:30:00,1.54833,1.54853,1.54764,1.54793,3924100004.0
2006-01-24 15:45:00,1.54788,1.54812,1.54764,1.54782,3322800006.0
2006-01-24 16:00:00,1.54778,1.54805,1.54756,1.54788,4244300000.0
2006-01-24 16:15:00,1.54756,1.54807,1.54756,1.54799,3744399996.0
2006-01-24 16:30:00,1.54773,1.54825,1.54769,1.54807,4450099994.0
2006-01-24 16:45:00,1.54787,1.54824,1.54776,1.54804,4242400011.0
2006-01-24 17:00:00,1.54811,1.54828,1.54782,1.54818,4979200014.0
2006-01-24 17:15:00,1.5481,1.54835,1.54789,1.54807,3270200007.0
2006-01-24 17:30:00,1.54774,1.54795,1.5473,1.54777,4309800014.0
2006-01-24 17:45:00,1.54769,1.54787,1.54736,1.54767,3681400014.0
2006-01-24 18:00:00,1.54759,1.54793,1.5467,1.5476,22216300024.0
2006-01-24 18:15:00,1.5476,1.54775,1.5467,1.54742,17416700054.0
2006-01-24 18:30:00,1.54722,1.54792,1.5469,1.54743,21062899968.0
2006-01-24 18:45:00,1.5474,1.54786,1.54732,1.54752,14306500055.0
2006-01-24 19:00:00,1.54729,1.54745,1.54645,1.54678,13371700006.0
2006-01-24 19:15:00,1.54676,1.54711,1.54656,1.54692,11869400017.0
2006-01-24 19:30:00,1.54697,1.54713,1.54673,1.54686,11292800010.0
2006-01-24 19:45:00,1.547,1.54739,1.54681,1.54709,10476500023.0
2006-01-24 20:00:00,1.54717,1.54761,1.54696,1.5474,8718700019.0
2006-01-24 20:15:00,1.5473,1.5493,1.54716,1.54734,13442200089.0
2006-01-24 20:30:00,1.549,1.5493,1.54708,1.54743,14931800057.0
2006-01-24 20:45:00,1.54745,1.5484,1.54713,1.5482,17383200034.0
2006-01-24 21:00:00,1.5484,1.54844,1.54783,1.54823,10881500030.0
2006-01-24 21:15:00,1.54818,1.54955,1.5478,1.54902,14303800063.0
2006-01-24 21:30:00,1.54908,1.5491,1.54827,1.5484,8662900030.0
2006-01-24 21:45:00,1.54841,1.5486,1.54782,1.54806,11328699995.0
2006-01-24 22:00:00,1.54813,1.54835,1.54774,1.548,7332200007.0
2006-01-24 22:15:00,1.54795,1.5481,1.54746,1.54797,6480399994.0
2006-01-24 22:30:00,1.54807,1.54819,1.54751,1.5479,8265599994.0
2006-01-24 22:45:00,1.54777,1.54796,1.54741,1.54781,5132499997.0
2006-01-24 23:00:00,1.54773,1.54836,1.54737,1.54768,3651200005.0
2006-01-24 23:15:00,1.54778,1.5482,1.54759,1.54812,2933300013.0
2006-01-24 23:30:00,1.54814,1.54831,1.54769,1.54813,3337400000.0
2006-01-24 23:45:00,1.54818,1.54833,1.54792,1.54825,2784200007.0
2006-01-25 00:00:00,1.54825,1.54833,1.5471,1.54744,5505000020.0
2006-01-25 00:15:00,1.54731,1.54822,1.54722,1.5477,4255299998.0
2006-01-25 00:30:00,1.54787,1.54845,1.54754,1.54771,3329399999.0
2006-01-25 00:45:00,1.54782,1.54822,1.54759,1.54822,3531999993.0
2006-01-25 01:00:00,1.54802,1.54825,1.5477,1.54805,3569599998.0
2006-01-25 01:15:00,1.54798,1.5481,1.54753,1.54795,3267900001.0
2006-01-25 01:30:00,1.54789,1.54837,1.54786,1.5482,3291700013.0
2006-01-25 01:45:00,1.5482,1.54835,1.5478,1.54835,3090099995.0
2006-01-25 02:00:00,1.54835,1.54886,1.54796,1.54885,3662600010.0
2006-01-25 02:15:00,1.54862,1.54911,1.54844,1.54887,3743700008.0
2006-01-25 02:30:00,1.54862,1.54895,1.54849,1.54886,3352800004.0
2006-01-25 02:45:00,1.54877,1.54917,1.5486,1.54879,4834700006.0
2006-01-25 03:00:00,1.54878,1.54896,1.54847,1.54881,3368400016.0
2006-01-25 03:15:00,1.54866,1.54888,1.54852,1.54871,2259800001.0
2006-01-25 03:30:00,1.54878,1.54884,1.54824,1.54848,3544899996.0
2006-01-25 03:45:00,1.54845,1.54867,1.54825,1.5486,4508200019.0
2006-01-25 04:00:00,1.54858,1.54872,1.54821,1.54857,3743800005.0
2006-01-25 04:15:00,1.54858,1.54877,1.54827,1.54859,3397099992.0
2006-01-25 04:30:00,1.54838,1.54885,1.5483,1.54855,2998000002.0
2006-01-25 04:45:00,1.54859,1.54916,1.54847,1.54894,3695599997.0
2006-01-25 05:00:00,1.54891,1.54922,1.54868,1.5489,3737400001.0
2006-01-25 05:15:00,1.54892,1.54913,1.54866,1.54905,2871200001.0
2006-01-25 05:30:00,1.5489,1.54918,1.54878,1.54883,2927900007.0
2006-01-25 05:45:00,1.5489,1.54923,1.54855,1.54884,4340400003.0
2006-01-25 06:00:00,1.54902,1.54908,1.54862,1.54886,4060400012.0
2006-01-25 06:15:00,1.54902,1.54907,1.54869,1.54896,3525500003.0
2006-01-25 06:30:00,1.54884,1.54919,1.54875,1.54891,3004500018.0
2006-01-25 06:45:00,1.54893,1.54895,1.5485,1.54865,3889400016.0
2006-01-25 07:00:00,1.54859,1.54887,1.5484,1.54866,3287500008.0
2006-01-25 07:15:00,1.5486,1.54891,1.54832,1.5486,4298500012.0
2006-01-25 07:30:00,1.54852,1.54874,1.54835,1.54846,3048500010.0
2006-01-25 07:45:00,1.54855,1.54882,1.5484,1.54864,2678100009.0
2006-01-25 08:00:00,1.54872,1.5489,1.54834,1.54873,4095100010.0
2006-01-25 08:15:00,1.54861,1.5492,1.54854,1.54914,3514100023.0
2006-01-25 08:30:00,1.54892,1.5493,1.54849,1.54915,2738500005.0
2006-01-25 08:45:00,1.54913,1.54941,1.54881,1.54925,3597700006.0
2006-01-25 09:00:00,1.54908,1.54953,1.54908,1.54914,3638700001.0
2006-01-25 09:15:00,1.5492,1.54975,1.549,1.54968,2989599999.0
2006-01-25 09:30:00,1.54975,1.54982,1.54905,1.54915,3521399999.0
2006-01-25 09:45:00,1.54925,1.54982,1.54911,1.54955,4583900009.0
2006-01-25 10:00:00,1.54972,1.5498,1.54923,1.54941,4071899981.0
2006-01-25 10:15:00,1.54945,1.54952,1.54888,1.54902,4029000003.0
2006-01-25 10:30:00,1.5491,1.54923,1.54878,1.54906,4024099999.0
2006-01-25 10:45:00,1.54918,1.54946,1.54892,1.54914,4215000023.0
2006-01-25 11:00:00,1.54934,1.55059,1.5491,1.55047,3584500013.0
2006-01-25 11:15:00,1.5503,1.55049,1.54999,1.5501,4187900007.0
2006-01-25 11:30:00,1.55003,1.55029,1.54978,1.55005,4741300016.0
2006-01-25 11:45:00,1.5502,1.55041,1.54928,1.54942,4507200010.0
2006-01-25 12:00:00,1.54935,1.54969,1.54886,1.54928,4159300012.0
2006-01-25 12:15:00,1.54927,1.54954,1.54905,1.54915,4251100005.0
2006-01-25 12:30:00,1.54911,1.54933,1.54889,1.54916,3072200010.0
2006-01-25 12:45:00,1.54929,1.54991,1.54892,1.54977,3920100010.0
2006-01-25 13:00:00,1.54984,1.55002,1.54892,1.54892,3266100014.0
2006-01-25 13:15:00,1.54977,1.54989,1.54909,1.54983,4158000012.0
2006-01-25 13:30:00,1.5498,1.54989,1.54925,1.54981,3886900002.0
2006-01-25 13:45:00,1.5496,1.54993,1.54951,1.54975,4159500009.0
2006-01-25 14:00:00,1.54972,1.54979,1.54888,1.54902,4290600004.0
2006-01-25 14:15:00,1.54919,1.54942,1.54885,1.54925,4752900018.0
2006-01-25 14:30:00,1.54912,1.54921,1.5476,1.5476,4647199993.0
2006-01-25 14:45:00,1.54761,1.54791,1.54733,1.54768,4310700020.0
2006-01-25 15:00:00,1.54767,1.54783,1.5469,1.54753,4363799988.0
2006-01-25 15:15:00,1.54762,1.54809,1.54732,1.54736,3540900010.0
2006-01-25 15:30:00,1.54755,1.54794,1.54721,1.54742,3726900015.0
2006-01-25 15:45:00,1.54737,1.54773,1.54727,1.54758,4456400000.0
2006-01-25 16:00:00,1.54766,1.54769,1.54707,1.54737,4267400002.0
2006-01-25 16:15:00,1.54711,1.54744,1.54676,1.54728,4111100008.0
2006-01-25 16:30:00,1.54692,1.54751,1.54692,1.54727,3988799985.0
2006-01-25 16:45:00,1.54722,1.54773,1.54702,1.54762,3834700022.0
2006-01-25 17:00:00,1.54768,1.54773,1.54703,1.54721,4546600013.0
2006-01-25 17:15:00,1.54723,1.54742,1.54704,1.54731,3931899996.0
2006-01-25 17:30:00,1.54705,1.54733,1.54674,1.54718,4137200006.0
2006-01-25 17:45:00,1.54707,1.54752,1.54701,1.54722,4311699994.0
2006-01-25 18:00:00,1.54717,1.54775,1.54712,1.54748,7024700020.0
2006-01-25 18:15:00,1.54762,1.54783,1.54739,1.54754,14772300032.0
2006-01-25 18:30:00,1.54746,1.54785,1.54728,1.54761,16307500015.0
2006-01-25 18:45:00,1.54763,1.54828,1.54738,1.54811,14640600006.0
2006-01-25 19:00:00,1.54794,1.5483,1.54785,1.54825,13077100026.0
2006-01-25 19:15:00,1.54825,1.54836,1.54782,1.54802,13466500072.0
2006-01-25 19:30:00,1.54815,1.54836,1.54792,1.54829,12401100023.0
2006-01-25 19:45:00,1.54816,1.54889,1.5481,1.54863,11091100018.0
2006-01-25 20:00:00,1.54877,1.54895,1.54854,1.5488,9076300037.0
2006-01-25 20:15:00,1.5487,1.54896,1.54849,1.54856,10197100030.0
2006-01-25 20:30:00,1.54882,1.54904,1.5485,1.54859,10766000014.0
2006-01-25 20:45:00,1.54864,1.54899,1.54854,1.54879,13312600025.0
2006-01-25 21:00:00,1.54881,1.54902,1.54848,1.54876,9472200022.0
2006-01-25 21:15:00,1.54875,1.54879,1.54842,1.54859,11514100047.0
2006-01-25 21:30:00,1.54851,1.54877,1.54831,1.54859,10488500024.0
2006-01-25 21:45:00,1.54856,1.5488,1.54816,1.54849,12051800020.0
2006-01-25 22:00:00,1.54846,1.54846,1.54808,1.5482,6811100015.0
2006-01-25 22:15:00,1.54813,1.54854,1.54785,1.54802,6929300010.0
2006-01-25 22:30:00,1.5479,1.54833,1.54775,1.5481,7536100006.0
2006-01-25 22:45:00,1.54807,1.54807,1.54735,1.54759,5186900016.0
2006-01-25 23:00:00,1.54756,1.54818,1.54756,1.54778,4035100018.0
2006-01-25 23:15:00,1.54774,1.54816,1.5475,1.54756,3045100006.0
2006-01-25 23:30:00,1.54754,1.5479,1.54723,1.54772,3824400020.0
2006-01-25 23:45:00,1.54778,1.54817,1.54742,1.54808,3431099997.0
2006-01-26 00:00:00,1.5481,1.54848,1.5475,1.54802,4882200000.0
2006-01-26 00:15:00,1.54821,1.5484,1.54763,1.5481,4829100027.0
2006-01-26 00:30:00,1.54825,1.54868,1.54797,1.54841,3715900025.0
2006-01-26 00:45:00,1.54841,1.54862,1.54805,1.54827,5184400012.0
2006-01-26 01:00:00,1.54828,1.54858,1.54819,1.5485,4414699991.0
2006-01-26 01:15:00,1.54857,1.54859,1.54794,1.54838,3880900003.0
2006-01-26 01:30:00,1.54825,1.54847,1.54799,1.54841,4211000002.0
2006-01-26 01:45:00,1.54832,1.54845,1.54794,1.54837,3346999994.0
2006-01-26 02:00:00,1.54845,1.54848,1.54809,1.54838,3685299998.0
2006-01-26 02:15:00,1.54829,1.54892,1.5482,1.54876,2878200018.0
2006-01-26 02:30:00,1.54865,1.54894,1.5485,1.54885,3409500005.0
2006-01-26 02:45:00,1.5488,1.54887,1.54838,1.5486,3164500000.0
2006-01-26 03:00:00,1.54857,1.54892,1.54844,1.54877,3345700016.0
2006-01-26 03:15:00,1.54894,1.54907,1.54865,1.5488,2732500002.0
2006-01-26 03:30:00,1.54866,1.54892,1.54855,1.54878,2904600012.0
2006-01-26 03:45:00,1.54878,1.54887,1.54844,1.54867,3530200000.0
2006-01-26 04:00:00,1.54875,1.54905,1.54858,1.54889,3506300003.0
2006-01-26 04:15:00,1.54895,1.54902,1.54865,1.54877,3105300005.0
2006-01-26 04:30:00,1.54872,1.54911,1.54863,1.54899,3009000003.0
2006-01-26 04:45:00,1.54897,1.54922,1.54878,1.54903,3345699997.0
2006-01-26 05:00:00,1.549,1.54915,1.54881,1.549,3256999995.0
2006-01-26 05:15:00,1.54904,1.54906,1.5487,1.54905,2891000017.0
2006-01-26 05:30:00,1.5489,1.54918,1.54878,1.54893,2718699999.0
2006-01-26 05:45:00,1.5491,1.54917,1.5488,1.5489,3886000007.0
2006-01-26 06:00:00,1.549,1.54912,1.54873,1.54892,4242299982.0
2006-01-26 06:15:00,1.54892,1.54912,1.54873,1.54905,3519199997.0
2006-01-26 06:30:00,1.54897,1.54912,1.54866,1.54901,3210300008.0
2006-01-26 06:45:00,1.54901,1.54915,1.54881,1.54912,3593700006.0
2006-01-26 07:00:00,1.54908,1.5492,1.54873,1.54915,2906700009.0
2006-01-26 07:15:00,1.5491,1.54922,1.54881,1.54906,3738300008.0
2006-01-26 07:30:00,1.5491,1.54922,1.54879,1.549,3058700003.0
2006-01-26 07:45:00,1.54915,1.54928,1.54894,1.5492,2636599997.0
2006-01-26 08:00:00,1.54919,1.54948,1.54901,1.54933,3279900017.0
2006-01-26 08:15:00,1.54928,1.54943,1.5488,1.5489,3479299997.0
2006-01-26 08:30:00,1.54892,1.54901,1.54854,1.5488,3862099998.0
2006-01-26 08:45:00,1.54892,1.54902,1.54849,1.54888,3435600004.0
2006-01-26 09:00:00,1.54888,1.54918,1.54874,1.54898,3556199995.0
2006-01-26 09:15:00,1.54901,1.54922,1.5484,1.5486,3562300001.0
2006-01-26 09:30:00,1.5488,1.54903,1.54864,1.54876,3042299997.0
2006-01-26 09:45:00,1.54907,1.54931,1.54879,1.54889,4353500014.0
2006-01-26 10:00:00,1.54871,1.54893,1.54796,1.54829,5012300021.0
2006-01-26 10:15:00,1.54822,1.54844,1.54797,1.54814,3730000000.0
2006-01-26 10:30:00,1.54816,1.54837,1.5477,1.54823,4016300006.0
2006-01-26 10:45:00,1.54824,1.54833,1.54784,1.54817,3967100001.0
2006-01-26 11:00:00,1.5481,1.54828,1.54769,1.54818,3709899996.0
2006-01-26 11:15:00,1.54806,1.54825,1.54779,1.54803,4351800015.0
2006-01-26 11:30:00,1.5482,1.54876,1.54792,1.54845,4600000003.0
2006-01-26 11:45:00,1.54858,1.54906,1.54822,1.54884,4460800015.0
2006-01-26 12:00:00,1.54909,1.54922,1.54853,1.54862,4044400008.0
2006-01-26 12:15:00,1.54864,1.5488,1.54834,1.54857,3963500003.0
2006-01-26 12:30:00,1.54845,1.54881,1.54833,1.54859,4214399995.0
2006-01-26 12:45:00,1.54865,1.54912,1.54844,1.549,4205599989.0
2006-01-26 13:00:00,1.54887,1.54923,1.54867,1.5489,3399300011.0
2006-01-26 13:15:00,1.54872,1.54922,1.54872,1.549,4537199989.0
2006-01-26 13:30:00,1.54908,1.54945,1.54888,1.54932,3655900015.0
2006-01-26 13:45:00,1.54945,1.54993,1.54921,1.54949,4455300015.0
2006-01-26 14:00:00,1.54947,1.54965,1.54917,1.54936,4490900021.0
2006-01-26 14:15:00,1.54936,1.54992,1.5493,1.54983,4775200022.0
2006-01-26 14:30:00,1.54987,1.55002,1.54941,1.5499,4325599998.0
2006-01-26 14:45:00,1.5498,1.55015,1.54962,1.5499,4209500003.0
2006-01-26 15:00:00,1.54989,1.55001,1.54948,1.54973,3693600012.0
2006-01-26 15:15:00,1.54987,1.55002,1.54922,1.54929,3805400007.0
2006-01-26 15:30:00,1.5495,1.5501,1.54926,1.54981,3865499982.0
2006-01-26 15:45:00,1.54983,1.55001,1.54933,1.5496,4692700011.0
2006-01-26 16:00:00,1.54963,1.54975,1.54923,1.54963,4483500007.0
2006-01-26 16:15:00,1.54943,1.55037,1.54923,1.55019,4115000005.0
2006-01-26 16:30:00,1.54991,1.55113,1.54985,1.55101,3809400020.0
2006-01-26 16:45:00,1.55102,1.55108,1.55054,1.55071,3878399990.0
2006-01-26 17:00:00,1.55072,1.55095,1.55048,1.55092,3769899999.0
2006-01-26 17:15:00,1.55088,1.55095,1.55062,1.55095,3711300021.0
2006-01-26 17:30:00,1.55068,1.55094,1.5503,1.55086,3538499991.0
2006-01-26 17:45:00,1.55067,1.55105,1.55055,1.5506,4475000006.0
2006-01-26 18:00:00,1.5507,1.5514,1.5502,1.5509,13640900004.0
2006-01-26 18:15:00,1.55015,1.5509,1.5497,1.55041,17731699962.0
2006-01-26 18:30:00,1.55038,1.55151,1.55031,1.55097,15506500046.0
2006-01-26 18:45:00,1.55093,1.55139,1.5509,1.55094,14427000001.0
2006-01-26 19:00:00,1.551,1.55122,1.55051,1.55069,13332600050.0
2006-01-26 19:15:00,1.55064,1.55077,1.55026,1.55062,12864000033.0
2006-01-26 19:30:00,1.55075,1.55084,1.55036,1.55065,12520000030.0
2006-01-26 19:45:00,1.5507,1.55126,1.55045,1.55101,12729299984.0
2006-01-26 20:00:00,1.55103,1.55157,1.55039,1.55095,8954300016.0
2006-01-26 20:15:00,1.55092,1.5514,1.5503,1.55072,11582799998.0
2006-01-26 20:30:00,1.5503,1.55104,1.5501,1.55023,10837199999.0
2006-01-26 20:45:00,1.5503,1.55077,1.5497,1.5498,15539999999.0
2006-01-26 21:00:00,1.5499,1.55127,1.5498,1.55108,13040999974.0
2006-01-26 21:15:00,1.55117,1.55124,1.5499,1.55013,15387000025.0
2006-01-26 21:30:00,1.54998,1.55049,1.54984,1.54994,11452900031.0
2006-01-26 21:45:00,1.54993,1.55054,1.54961,1.54972,12065000023.0
2006-01-26 22:00:00,1.54971,1.55003,1.54952,1.5498,7380600019.0
2006-01-26 22:15:00,1.54961,1.5501,1.54938,1.54987,6328600027.0
2006-01-26 22:30:00,1.5498,1.55025,1.54965,1.54983,8063100033.0
2006-01-26 22:45:00,1.54977,1.55004,1.54934,1.5496,5693700016.0
2006-01-26 23:00:00,1.54948,1.55,1.54948,1.54975,3596799988.0
2006-01-26 23:15:00,1.54988,1.55005,1.54969,1.54992,2219400001.0
2006-01-26 23:30:00,1.54988,1.54996,1.54952,1.54981,3108400014.0
2006-01-26 23:45:00,1.54988,1.54995,1.5494,1.54978,2773900016.0
2006-01-27 00:00:00,1.54985,1.54991,1.54889,1.54938,5391900009.0
2006-01-27 00:15:00,1.54912,1.54974,1.54894,1.54955,4295500008.0
2006-01-27 00:30:00,1.54939,1.54968,1.54925,1.5495,3251300009.0
2006-01-27 00:45:00,1.5495,1.54973,1.5492,1.54961,3644600001.0
2006-01-27 01:00:00,1.54966,1.54998,1.54946,1.54995,3313200003.0
2006-01-27 01:15:00,1.54988,1.5501,1.54932,1.54959,2820600005.0
2006-01-27 01:30:00,1.54975,1.5501,1.54949,1.54988,3579600018.0
2006-01-27 01:45:00,1.5499,1.55005,1.54962,1.54994,2444500010.0
2006-01-27 02:00:00,1.54993,1.55029,1.5497,1.55016,3681000009.0
2006-01-27 02:15:00,1.5501,1.55053,1.54992,1.5503,3655900000.0
2006-01-27 02:30:00,1.55006,1.55068,1.55,1.55047,3562500016.0
2006-01-27 02:45:00,1.55036,1.5506,1.55008,1.55038,3757900013.0
2006-01-27 03:00:00,1.55044,1.55081,1.55024,1.55056,3505500016.0
2006-01-27 03:15:00,1.55041,1.55065,1.54965,1.54983,2770899998.0
2006-01-27 03:30:00,1.54968,1.54988,1.54936,1.54965,3321700007.0
2006-01-27 03:45:00,1.54966,1.54974,1.54936,1.5495,2556500013.0
2006-01-27 04:00:00,1.54965,1.54968,1.54917,1.5494,2673800006.0
2006-01-27 04:15:00,1.5495,1.54958,1.54911,1.54922,3482600005.0
2006-01-27 04:30:00,1.54933,1.54965,1.54919,1.5495,3390099997.0
2006-01-27 04:45:00,1.54933,1.54969,1.54926,1.54948,3651300006.0
2006-01-27 05:00:00,1.5493,1.54949,1.54918,1.5494,3523800001.0
2006-01-27 05:15:00,1.54947,1.54964,1.54915,1.54945,2913500005.0
2006-01-27 05:30:00,1.5493,1.54968,1.54917,1.54943,2681700013.0
2006-01-27 05:45:00,1.5496,1.54965,1.54924,1.5493,4058000000.0
2006-01-27 06:00:00,1.5494,1.54971,1.54923,1.54939,4279200027.0
2006-01-27 06:15:00,1.54946,1.55014,1.54934,1.54999,4049300003.0
2006-01-27 06:30:00,1.54974,1.55004,1.54957,1.5497,3127100007.0
2006-01-27 06:45:00,1.54983,1.55013,1.5496,1.54977,3618200005.0
2006-01-27 07:00:00,1.54966,1.55003,1.5495,1.54995,3633500015.0
2006-01-27 07:15:00,1.5498,1.55005,1.54956,1.54967,3716000010.0
2006-01-27 07:30:00,1.5497,1.55005,1.54955,1.5497,3142499998.0
2006-01-27 07:45:00,1.54965,1.54965,1.54916,1.54939,3089399992.0
2006-01-27 08:00:00,1.54924,1.54965,1.54914,1.54931,3919500016.0
2006-01-27 08:15:00,1.54962,1.54987,1.54946,1.54981,2632200000.0
2006-01-27 08:30:00,1.5498,1.55038,1.54963,1.54994,3321000000.0
2006-01-27 08:45:00,1.55005,1.55023,1.54946,1.55008,4091400009.0
2006-01-27 09:00:00,1.55011,1.5503,1.54929,1.54933,3577599996.0
2006-01-27 09:15:00,1.54936,1.5497,1.54892,1.54897,3837500007.0
2006-01-27 09:30:00,1.54899,1.54977,1.54884,1.54929,3921600015.0
2006-01-27 09:45:00,1.54939,1.55045,1.54931,1.55029,4238600010.0
2006-01-27 10:00:00,1.55036,1.55092,1.55011,1.55074,4815000000.0
2006-01-27 10:15:00,1.55077,1.55096,1.55034,1.55063,3715899999.0
2006-01-27 10:30:00,1.55048,1.5512,1.55026,1.55103,4316899988.0
2006-01-27 10:45:00,1.55115,1.55115,1.55052,1.55059,3969000009.0
2006-01-27 11:00:00,1.55083,1.55128,1.55037,1.55123,4065500016.0
2006-01-27 11:15:00,1.55112,1.55141,1.55056,1.55096,3878399991.0
2006-01-27 11:30:00,1.55096,1.55125,1.55084,1.55114,4799500009.0
2006-01-27 11:45:00,1.55115,1.55129,1.55073,1.55109,4406300011.0
2006-01-27 12:00:00,1.55122,1.55157,1.55102,1.55117,5062600012.0
2006-01-27 12:15:00,1.55124,1.55125,1.55083,1.55092,3992400001.0
2006-01-27 12:30:00,1.55146,1.55329,1.5513,1.5529,4330199996.0
2006-01-27 12:45:00,1.55287,1.55363,1.55266,1.55288,4569499995.0
2006-01-27 13:00:00,1.55285,1.55362,1.55259,1.55287,4211199998.0
2006-01-27 13:15:00,1.55293,1.55329,1.55263,1.55303,4420499993.0
2006-01-27 13:30:00,1.55297,1.55302,1.55254,1.55282,3208900004.0
2006-01-27 13:45:00,1.55278,1.55323,1.55266,1.55305,4264199984.0
2006-01-27 14:00:00,1.55294,1.55324,1.55245,1.55246,4330300006.0
2006-01-27 14:15:00,1.55258,1.55286,1.55185,1.55236,4496699997.0
2006-01-27 14:30:00,1.55235,1.55239,1.55194,1.55204,4765899999.0
2006-01-27 14:45:00,1.55227,1.55271,1.55184,1.5525,4124000003.0
2006-01-27 15:00:00,1.55265,1.55276,1.55198,1.55236,3810899996.0
2006-01-27 15:15:00,1.55241,1.5528,1.55213,1.55233,3971400008.0
2006-01-27 15:30:00,1.5525,1.55279,1.5512,1.55158,3938600005.0
2006-01-27 15:45:00,1.55163,1.55222,1.5513,1.55132,3336999990.0
2006-01-27 16:00:00,1.55137,1.5517,1.55082,1.55155,4007799998.0
2006-01-27 16:15:00,1.55116,1.55198,1.55108,1.55187,4409800029.0
2006-01-27 16:30:00,1.55163,1.55171,1.5511,1.55145,3832000020.0
2006-01-27 16:45:00,1.55142,1.55167,1.55098,1.55167,4310999994.0
2006-01-27 17:00:00,1.55158,1.55213,1.55094,1.55135,4605700005.0
2006-01-27 17:15:00,1.55124,1.55165,1.55065,1.55165,4221200001.0
2006-01-27 17:30:00,1.55153,1.55163,1.551,1.55131,4004300010.0
2006-01-27 17:45:00,1.55109,1.55161,1.55068,1.55076,3682400005.0
2006-01-27 18:00:00,1.55093,1.5525,1.55093,1.5515,25746800067.0
2006-01-27 18:15:00,1.55135,1.5525,1.55094,1.5513,20175800038.0
2006-01-27 18:30:00,1.55129,1.5526,1.55113,1.55138,21028200033.0
2006-01-27 18:45:00,1.55145,1.5521,1.55124,1.552,13940500019.0
2006-01-27 19:00:00,1.55202,1.55225,1.55114,1.55136,12934699996.0
2006-01-27 19:15:00,1.55129,1.55233,1.55092,1.55184,12862100028.0
2006-01-27 19:30:00,1.5536,1.5537,1.55172,1.55197,13726400070.0
2006-01-27 19:45:00,1.55192,1.55246,1.55181,1.55225,11175600033.0
2006-01-27 20:00:00,1.55224,1.55306,1.55206,1.55291,9040300001.0
2006-01-27 20:15:00,1.55288,1.55362,1.55279,1.55291,12180199999.0
2006-01-27 20:30:00,1.5526,1.5534,1.5526,1.55303,11611100008.0
2006-01-27 20:45:00,1.55297,1.55332,1.5526,1.553,16746500007.0
2006-01-27 21:00:00,1.5532,1.5535,1.55287,1.55311,12944100004.0
2006-01-27 21:15:00,1.55315,1.5533,1.55249,1.55256,12753800038.0
2006-01-27 21:30:00,1.5525,1.55343,1.55237,1.55323,11300300017.0
2006-01-27 21:45:00,1.55301,1.55332,1.55262,1.55306,11732300036.0
2006-01-27 22:00:00,1.55297,1.55321,1.55261,1.55291,6565200029.0
2006-01-27 22:15:00,1.55282,1.55326,1.5526,1.5531,6914400000.0
2006-01-27 22:30:00,1.55304,1.55318,1.55263,1.5531,8047400041.0
2006-01-27 22:45:00,1.553,1.55332,1.55271,1.55271,5545200020.0
2006-01-27 23:00:00,1.55264,1.55345,1.55264,1.55307,3168400004.0
2006-01-27 23:15:00,1.55319,1.55373,1.553,1.55349,4456599987.0
2006-01-27 23:30:00,1.55338,1.55364,1.55324,1.55355,4020699996.0
2006-01-27 23:45:00,1.55348,1.55355,1.55273,1.55277,2484600012.0
2006-01-30 00:00:00,1.55239,1.55286,1.55148,1.55158,3753800012.0
2006-01-30 00:15:00,1.5515,1.5521,1.55093,1.55164,4455100023.0
2006-01-30 00:30:00,1.55217,1.55238,1.55172,1.55172,4090299995.0
2006-01-30 00:45:00,1.5517,1.55218,1.55157,1.55176,4262199996.0
2006-01-30 01:00:00,1.55145,1.55208,1.55111,1.55205,4729900025.0
2006-01-30 01:15:00,1.55205,1.55235,1.55148,1.55215,3968500026.0
2006-01-30 01:30:00,1.55226,1.55238,1.552,1.55225,4981100017.0
2006-01-30 01:45:00,1.5522,1.55263,1.5521,1.55255,3832000014.0
2006-01-30 02:00:00,1.55247,1.55293,1.55217,1.55258,3820500015.0
2006-01-30 02:15:00,1.5524,1.55263,1.55227,1.55247,3238099999.0
2006-01-30 02:30:00,1.5524,1.55258,1.5521,1.55215,3522500006.0
2006-01-30 02:45:00,1.55218,1.55238,1.55169,1.55192,3698900005.0
2006-01-30 03:00:00,1.5519,1.552,1.55159,1.55195,2919600012.0
2006-01-30 03:15:00,1.55176,1.55221,1.55163,1.55217,3121600017.0
2006-01-30 03:30:00,1.55204,1.55286,1.55196,1.55245,3632600001.0
2006-01-30 03:45:00,1.55258,1.55268,1.55215,1.5524,3484900011.0
2006-01-30 04:00:00,1.55233,1.55252,1.55195,1.55209,3572400014.0
2006-01-30 04:15:00,1.5522,1.55235,1.5516,1.55212,3152500009.0
2006-01-30 04:30:00,1.55208,1.55245,1.55206,1.55245,3142499998.0
2006-01-30 04:45:00,1.55235,1.55246,1.55207,1.5523,3165800003.0
2006-01-30 05:00:00,1.5524,1.55288,1.55216,1.55269,3762900011.0
2006-01-30 05:15:00,1.55269,1.5534,1.55226,1.55328,3086899992.0
2006-01-30 05:30:00,1.55328,1.55361,1.55302,1.55334,3085400001.0
2006-01-30 05:45:00,1.5535,1.55355,1.55307,1.5532,4426299996.0
2006-01-30 06:00:00,1.5532,1.55326,1.55275,1.55298,3751700019.0
2006-01-30 06:15:00,1.55312,1.55317,1.55282,1.55315,3539600005.0
2006-01-30 06:30:00,1.55294,1.55317,1.55274,1.5529,2967600003.0
2006-01-30 06:45:00,1.55298,1.55317,1.5526,1.55265,3976500016.0
2006-01-30 07:00:00,1.55247,1.55267,1.55229,1.55256,2558899997.0
2006-01-30 07:15:00,1.5526,1.55275,1.55233,1.55238,3756600019.0
2006-01-30 07:30:00,1.55252,1.55279,1.55231,1.55252,3238000011.0
2006-01-30 07:45:00,1.55258,1.55267,1.55211,1.55221,3129100025.0
2006-01-30 08:00:00,1.55211,1.55245,1.55187,1.55191,3406800007.0
2006-01-30 08:15:00,1.55223,1.55249,1.55203,1.55247,2519700009.0
2006-01-30 08:30:00,1.55235,1.55255,1.55215,1.55232,2700800005.0
2006-01-30 08:45:00,1.5524,1.5524,1.55186,1.55213,3613800010.0
2006-01-30 09:00:00,1.55218,1.55255,1.55206,1.55237,2917000004.0
2006-01-30 09:15:00,1.5525,1.55271,1.55217,1.55242,3428600003.0
2006-01-30 09:30:00,1.55254,1.55307,1.55217,1.55307,3469100013.0
2006-01-30 09:45:00,1.55303,1.55328,1.55259,1.55281,4232800016.0
2006-01-30 10:00:00,1.55288,1.55305,1.55231,1.55263,4126399991.0
2006-01-30 10:15:00,1.55263,1.55358,1.55243,1.55347,4064400027.0
2006-01-30 10:30:00,1.55345,1.55441,1.55338,1.55418,4470900008.0
2006-01-30 10:45:00,1.55426,1.55436,1.55374,1.55398,4266800024.0
2006-01-30 11:00:00,1.55405,1.5545,1.55371,1.55439,3088899996.0
2006-01-30 11:15:00,1.55425,1.55472,1.55412,1.55459,4243800012.0
2006-01-30 11:30:00,1.5546,1.55529,1.55443,1.55495,4823400019.0
2006-01-30 11:45:00,1.55492,1.55529,1.55475,1.5552,4717600004.0
2006-01-30 12:00:00,1.55527,1.55536,1.55467,1.55478,4229599995.0
2006-01-30 12:15:00,1.55492,1.55498,1.5545,1.55469,4236200016.0
2006-01-30 12:30:00,1.55476,1.55512,1.55428,1.5545,4468900011.0
2006-01-30 12:45:00,1.5544,1.55476,1.55421,1.5545,4044099992.0
2006-01-30 13:00:00,1.55464,1.55512,1.55448,1.55497,3688100002.0
2006-01-30 13:15:00,1.55496,1.55516,1.55476,1.55501,4398100001.0
2006-01-30 13:30:00,1.555,1.55536,1.55485,1.55509,3628000002.0
2006-01-30 13:45:00,1.55519,1.55552,1.555,1.55528,4392500028.0
2006-01-30 14:00:00,1.55533,1.55572,1.55499,1.55557,3870600014.0
2006-01-30 14:15:00,1.55551,1.55599,1.55542,1.55583,5065900004.0
2006-01-30 14:30:00,1.55596,1.55636,1.55557,1.55557,4414700006.0
2006-01-30 14:45:00,1.55573,1.55584,1.55513,1.55535,3068900013.0
2006-01-30 15:00:00,1.55553,1.55584,1.55518,1.55532,3727300002.0
2006-01-30 15:15:00,1.55533,1.55607,1.55517,1.55544,4340600001.0
2006-01-30 15:30:00,1.55543,1.55556,1.55478,1.55514,3985000010.0
2006-01-30 15:45:00,1.55508,1.55531,1.55482,1.55502,3489099996.0
2006-01-30 16:00:00,1.555,1.55524,1.55472,1.5552,4285200003.0
2006-01-30 16:15:00,1.55504,1.55535,1.55464,1.5553,3764600016.0
2006-01-30 16:30:00,1.55511,1.55588,1.55504,1.55559,4262700014.0
2006-01-30 16:45:00,1.55545,1.55608,1.55536,1.556,4215700000.0
2006-01-30 17:00:00,1.55604,1.5562,1.55533,1.55561,4197100002.0
2006-01-30 17:15:00,1.5555,1.5556,1.55498,1.55529,4179500005.0
2006-01-30 17:30:00,1.55508,1.55566,1.55504,1.55554,3866800015.0
2006-01-30 17:45:00,1.55538,1.55561,1.55479,1.55495,3486600018.0
2006-01-30 18:00:00,1.55476,1.5555,1.55466,1.55485,17443800049.0
2006-01-30 18:15:00,1.5548,1.5559,1.55475,1.5549,16259000005.0
2006-01-30 18:30:00,1.55474,1.5554,1.55474,1.55495,19380300055.0
2006-01-30 18:45:00,1.5549,1.55553,1.55485,1.55526,14480200009.0
2006-01-30 19:00:00,1.55539,1.5558,1.55506,1.55528,10935100017.0
2006-01-30 19:15:00,1.55537,1.55575,1.55505,1.55553,12389000037.0
2006-01-30 19:30:00,1.55487,1.55581,1.55467,1.55562,11355900016.0
2006-01-30 19:45:00,1.55558,1.55574,1.555,1.5553,10684300010.0
2006-01-30 20:00:00,1.55533,1.556,1.55511,1.556,8967000012.0
2006-01-30 20:15:00,1.556,1.55612,1.55554,1.55556,13615999997.0
2006-01-30 20:30:00,1.5557,1.55613,1.55541,1.55573,11069500016.0
2006-01-30 20:45:00,1.55578,1.55615,1.5554,1.5558,16463200050.0
2006-01-30 21:00:00,1.5558,1.5561,1.55556,1.55577,12729400038.0
2006-01-30 21:15:00,1.55578,1.55589,1.55524,1.55568,13011000040.0
2006-01-30 21:30:00,1.55567,1.55591,1.55546,1.55562,11255900026.0
2006-01-30 21:45:00,1.55564,1.55603,1.55532,1.55556,11103400025.0
2006-01-30 22:00:00,1.55558,1.55597,1.55544,1.55572,7412600020.0
2006-01-30 22:15:00,1.5556,1.55593,1.55499,1.5555,6657100006.0
2006-01-30 22:30:00,1.55532,1.55574,1.55519,1.55548,8312800030.0
2006-01-30 22:45:00,1.55547,1.55587,1.5551,1.5554,4592400003.0
2006-01-30 23:00:00,1.55501,1.55575,1.55501,1.55538,3255100012.0
2006-01-30 23:15:00,1.55535,1.55558,1.55511,1.55544,3103700006.0
2006-01-30 23:30:00,1.55558,1.55574,1.55518,1.55565,3648800017.0
2006-01-30 23:45:00,1.55548,1.55578,1.55532,1.55568,2459800009.0
2006-01-31 00:00:00,1.5557,1.55603,1.55521,1.55568,5360900024.0
2006-01-31 00:15:00,1.55562,1.55601,1.55527,1.5557,4353700009.0
2006-01-31 00:30:00,1.55573,1.55573,1.55521,1.5555,2819900003.0
2006-01-31 00:45:00,1.55536,1.5556,1.55509,1.55546,3422900003.0
2006-01-31 01:00:00,1.55546,1.55608,1.55544,1.55605,3705800016.0
2006-01-31 01:15:00,1.55605,1.55605,1.55544,1.55595,2839500007.0
2006-01-31 01:30:00,1.55589,1.55608,1.55572,1.55591,3038100000.0
2006-01-31 01:45:00,1.55605,1.55612,1.55539,1.55558,2683100001.0
2006-01-31 02:00:00,1.55557,1.55569,1.55501,1.55545,3803000012.0
2006-01-31 02:15:00,1.55542,1.55567,1.5553,1.55565,3136600006.0
2006-01-31 02:30:00,1.55545,1.55562,1.55495,1.55525,3630500019.0
2006-01-31 02:45:00,1.5552,1.55527,1.55443,1.55459,3264600001.0
2006-01-31 03:00:00,1.5545,1.55497,1.55426,1.55495,3080500018.0
2006-01-31 03:15:00,1.55494,1.55503,1.55463,1.55497,3387300004.0
2006-01-31 03:30:00,1.55476,1.55543,1.55476,1.55518,3527199997.0
2006-01-31 03:45:00,1.55518,1.55548,1.55442,1.55477,3122100007.0
2006-01-31 04:00:00,1.55487,1.55507,1.55402,1.55417,3379000008.0
2006-01-31 04:15:00,1.5542,1.55431,1.55393,1.55409,3755199996.0
2006-01-31 04:30:00,1.55416,1.55438,1.55387,1.55435,3137400001.0
2006-01-31 04:45:00,1.55425,1.55442,1.55407,1.5544,2849000007.0
2006-01-31 05:00:00,1.5544,1.55445,1.55389,1.5542,3434600000.0
2006-01-31 05:15:00,1.55416,1.55429,1.55369,1.55398,3409999993.0
2006-01-31 05:30:00,1.554,1.55417,1.55378,1.55388,2947200004.0
2006-01-31 05:45:00,1.55393,1.55418,1.55377,1.5541,4314400021.0
2006-01-31 06:00:00,1.55397,1.55428,1.55379,1.55394,4284300013.0
2006-01-31 06:15:00,1.55402,1.55431,1.55383,1.55417,3436900012.0
2006-01-31 06:30:00,1.55404,1.55435,1.55391,1.55411,3250999996.0
2006-01-31 06:45:00,1.55407,1.55441,1.55404,1.55424,3533600019.0
2006-01-31 07:00:00,1.55417,1.55451,1.55399,1.55405,3168100011.0
2006-01-31 07:15:00,1.5541,1.55476,1.55388,1.55428,3550999999.0
2006-01-31 07:30:00,1.5543,1.55443,1.55406,1.55422,3143700012.0
2006-01-31 07:45:00,1.55435,1.55438,1.55401,1.55416,2990099995.0
2006-01-31 08:00:00,1.55411,1.55439,1.55374,1.5541,3934300000.0
2006-01-31 08:15:00,1.55415,1.5543,1.55386,1.55421,2694100021.0
2006-01-31 08:30:00,1.5541,1.55433,1.5539,1.5541,3988299991.0
2006-01-31 08:45:00,1.55425,1.55425,1.55378,1.55393,3135699983.0
2006-01-31 09:00:00,1.55398,1.55461,1.55389,1.55448,3114700010.0
2006-01-31 09:15:00,1.5546,1.55518,1.5543,1.55512,3286100003.0
2006-01-31 09:30:00,1.55501,1.55508,1.55421,1.55464,3076500002.0
2006-01-31 09:45:00,1.55468,1.55485,1.55402,1.55402,3976999996.0
2006-01-31 10:00:00,1.55392,1.55418,1.55343,1.55378,4114800011.0
2006-01-31 10:15:00,1.55379,1.55388,1.5534,1.5536,3912900005.0
2006-01-31 10:30:00,1.55345,1.55376,1.5533,1.55357,4445299998.0
2006-01-31 10:45:00,1.55367,1.55413,1.55348,1.55385,4149400003.0
2006-01-31 11:00:00,1.55386,1.55424,1.55363,1.55396,3716200004.0
2006-01-31 11:15:00,1.55382,1.55416,1.55311,1.55311,4626300025.0
2006-01-31 11:30:00,1.55344,1.55382,1.55293,1.55322,4563899988.0
2006-01-31 11:45:00,1.5533,1.55355,1.55294,1.55337,4533900015.0
2006-01-31 12:00:00,1.55351,1.55385,1.5532,1.5534,4320000014.0
2006-01-31 12:15:00,1.55368,1.55388,1.55341,1.55362,3733400002.0
2006-01-31 12:30:00,1.55365,1.55371,1.5532,1.5534,4684700000.0
2006-01-31 12:45:00,1.55342,1.55402,1.55328,1.55398,4282800002.0
2006-01-31 13:00:00,1.55394,1.55427,1.55379,1.55398,3873600002.0
2006-01-31 13:15:00,1.5539,1.55419,1.55366,1.5541,3867799996.0
2006-01-31 13:30:00,1.55411,1.5544,1.55397,1.55438,3838800013.0
2006-01-31 13:45:00,1.55432,1.55453,1.55403,1.55445,5083600001.0
2006-01-31 14:00:00,1.5545,1.55474,1.55409,1.5542,4103700000.0
2006-01-31 14:15:00,1.55434,1.55463,1.55419,1.55457,4185199998.0
2006-01-31 14:30:00,1.55447,1.55492,1.5542,1.55483,3821100001.0
2006-01-31 14:45:00,1.55491,1.55492,1.55429,1.55452,3640199999.0
2006-01-31 15:00:00,1.55457,1.5548,1.55424,1.55445,3716100004.0
2006-01-31 15:15:00,1.5545,1.55459,1.55402,1.55415,3212100018.0
2006-01-31 15:30:00,1.55413,1.55442,1.55389,1.5542,3137100009.0
2006-01-31 15:45:00,1.55416,1.55429,1.5538,1.55408,4207100009.0
2006-01-31 16:00:00,1.554,1.55447,1.55386,1.55435,4404300000.0
2006-01-31 16:15:00,1.55397,1.5546,1.55397,1.55453,3913400000.0
2006-01-31 16:30:00,1.55442,1.55498,1.55422,1.55465,4778699999.0
2006-01-31 16:45:00,1.55458,1.5549,1.55431,1.55482,4514500009.0
2006-01-31 17:00:00,1.55482,1.55499,1.55439,1.55465,4205700017.0
2006-01-31 17:15:00,1.55465,1.55488,1.55429,1.55484,4111600009.0
2006-01-31 17:30:00,1.55475,1.55519,1.55436,1.55501,3852800018.0
2006-01-31 17:45:00,1.55487,1.55531,1.55455,1.55528,4578500010.0
2006-01-31 18:00:00,1.55531,1.55573,1.5536,1.5537,25310800055.0
2006-01-31 18:15:00,1.55528,1.55563,1.5533,1.5553,19562999961.0
2006-01-31 18:30:00,1.55523,1.55523,1.5527,1.55445,20901400058.0
2006-01-31 18:45:00,1.55447,1.55476,1.55393,1.55408,13533100024.0
2006-01-31 19:00:00,1.554,1.55426,1.55348,1.55362,13172000050.0
2006-01-31 19:15:00,1.55363,1.55433,1.55313,1.55331,12008200031.0
2006-01-31 19:30:00,1.55347,1.55351,1.55257,1.55301,11451500042.0
2006-01-31 19:45:00,1.55314,1.55332,1.55258,1.5529,11141600031.0
2006-01-31 20:00:00,1.55298,1.55317,1.55272,1.55292,9105400031.0
2006-01-31 20:15:00,1.553,1.5538,1.5524,1.5532,12718600022.0
2006-01-31 20:30:00,1.5533,1.5539,1.553,1.55358,11715000016.0
2006-01-31 20:45:00,1.5536,1.55389,1.5525,1.5533,16326900031.0
2006-01-31 21:00:00,1.5534,1.5539,1.55292,1.55345,11615399992.0
2006-01-31 21:15:00,1.55349,1.5539,1.55236,1.55313,15349700042.0
2006-01-31 21:30:00,1.55314,1.55374,1.55292,1.55308,11240500023.0
2006-01-31 21:45:00,1.55287,1.55308,1.55242,1.55274,10897300011.0
2006-01-31 22:00:00,1.55316,1.5537,1.55304,1.55345,7438900023.0
2006-01-31 22:15:00,1.55333,1.55362,1.55304,1.55322,6990100009.0
2006-01-31 22:30:00,1.55312,1.55337,1.55292,1.5532,8404000026.0
2006-01-31 22:45:00,1.55323,1.55343,1.55271,1.553,5482800017.0
2006-01-31 23:00:00,1.55258,1.5535,1.55258,1.55335,3709500015.0
2006-01-31 23:15:00,1.55341,1.55351,1.55294,1.55322,3079100011.0
2006-01-31 23:30:00,1.55314,1.55322,1.55272,1.55316,3815199993.0
2006-01-31 23:45:00,1.55314,1.55353,1.55302,1.55325,3119300023.0
2006-02-01 00:00:00,1.5532,1.5533,1.55248,1.5531,5164300010.0
2006-02-01 00:15:00,1.55304,1.55329,1.5524,1.55293,4327600018.0
2006-02-01 00:30:00,1.55328,1.55341,1.5525,1.5532,3475699990.0
2006-02-01 00:45:00,1.55314,1.55341,1.55283,1.5531,3646300009.0
2006-02-01 01:00:00,1.5532,1.55331,1.55292,1.55325,3413100011.0
2006-02-01 01:15:00,1.55323,1.55335,1.55267,1.55318,3145200005.0
2006-02-01 01:30:00,1.55321,1.5533,1.55292,1.5532,3602800022.0
2006-02-01 01:45:00,1.5532,1.55337,1.5529,1.55307,2522500010.0
2006-02-01 02:00:00,1.55315,1.55336,1.55283,1.55325,3621300012.0
2006-02-01 02:15:00,1.55324,1.55345,1.55312,1.55338,3229200003.0
2006-02-01 02:30:00,1.55301,1.55343,1.55301,1.55343,2618700010.0
2006-02-01 02:45:00,1.5534,1.55367,1.55299,1.5536,3483900021.0
2006-02-01 03:00:00,1.5535,1.55387,1.55335,1.55378,3066399991.0
2006-02-01 03:15:00,1.55378,1.55388,1.55342,1.5538,1929800005.0
2006-02-01 03:30:00,1.55378,1.55389,1.55352,1.55385,3092399990.0
2006-02-01 03:45:00,1.55378,1.55391,1.55356,1.5538,2772900005.0
2006-02-01 04:00:00,1.55378,1.55397,1.55347,1.5538,3756799995.0
2006-02-01 04:15:00,1.55385,1.55398,1.55355,1.55375,3048499998.0
2006-02-01 04:30:00,1.55373,1.55404,1.55346,1.5537,3995400022.0
2006-02-01 04:45:00,1.55361,1.55388,1.5535,1.5537,2704900004.0
2006-02-01 05:00:00,1.5537,1.55397,1.55339,1.5539,3194899995.0
2006-02-01 05:15:00,1.55388,1.55388,1.5534,1.55368,2698600010.0
2006-02-01 05:30:00,1.5536,1.55397,1.5536,1.55373,2736000012.0
2006-02-01 05:45:00,1.55381,1.55404,1.55364,1.5539,4050300003.0
2006-02-01 06:00:00,1.55374,1.55404,1.55355,1.55375,4489200013.0
2006-02-01 06:15:00,1.55386,1.55391,1.55325,1.5536,3001000000.0
2006-02-01 06:30:00,1.5535,1.55376,1.55333,1.55359,3354500008.0
2006-02-01 06:45:00,1.55348,1.55388,1.55341,1.55373,3452600002.0
2006-02-01 07:00:00,1.55378,1.5541,1.55363,1.55388,3532400001.0
2006-02-01 07:15:00,1.5537,1.55385,1.55342,1.55373,4038300001.0
2006-02-01 07:30:00,1.55357,1.55395,1.55341,1.55365,2913899990.0
2006-02-01 07:45:00,1.55368,1.55381,1.5532,1.5535,3440300013.0
2006-02-01 08:00:00,1.55345,1.55397,1.55321,1.55373,3446300013.0
2006-02-01 08:15:00,1.55374,1.55383,1.55322,1.55367,2634000011.0
2006-02-01 08:30:00,1.5536,1.55387,1.55339,1.55376,3075400021.0
2006-02-01 08:45:00,1.55375,1.55375,1.55309,1.55334,2868200005.0
2006-02-01 09:00:00,1.55326,1.55352,1.55307,1.55349,3581199995.0
2006-02-01 09:15:00,1.5535,1.55364,1.55314,1.55333,3775700021.0
2006-02-01 09:30:00,1.55335,1.5535,1.55278,1.55302,3870000021.0
2006-02-01 09:45:00,1.55312,1.55347,1.55282,1.55329,4206800014.0
2006-02-01 10:00:00,1.55344,1.55356,1.55298,1.55337,4488100006.0
2006-02-01 10:15:00,1.55337,1.55345,1.55272,1.5533,4393400014.0
2006-02-01 10:30:00,1.55311,1.55331,1.5527,1.55302,4110700004.0
2006-02-01 10:45:00,1.55305,1.55358,1.55274,1.55336,3660699999.0
2006-02-01 11:00:00,1.55351,1.5537,1.55318,1.55353,3952900019.0
2006-02-01 11:15:00,1.55342,1.55358,1.553,1.55339,4551999999.0
2006-02-01 11:30:00,1.5534,1.55364,1.55318,1.55333,4706699998.0
2006-02-01 11:45:00,1.55344,1.55372,1.55304,1.55352,4590500018.0
2006-02-01 12:00:00,1.55355,1.55385,1.5533,1.55352,3613400008.0
2006-02-01 12:15:00,1.55355,1.5539,1.55326,1.55341,3332800010.0
2006-02-01 12:30:00,1.55344,1.55391,1.55331,1.55374,3929400005.0
2006-02-01 12:45:00,1.55357,1.5537,1.55302,1.55331,4329400017.0
2006-02-01 13:00:00,1.55332,1.55345,1.55291,1.55313,3577200005.0
2006-02-01 13:15:00,1.55299,1.55332,1.55262,1.553,3872900019.0
2006-02-01 13:30:00,1.55287,1.55331,1.5528,1.55318,3865400012.0
2006-02-01 13:45:00,1.5533,1.55351,1.55288,1.55329,4079000016.0
2006-02-01 14:00:00,1.55326,1.55343,1.55277,1.55305,4218200008.0
2006-02-01 14:15:00,1.55303,1.55361,1.55303,1.55357,4508400015.0
2006-02-01 14:30:00,1.5535,1.55362,1.55312,1.5533,3788299984.0
2006-02-01 14:45:00,1.55343,1.55363,1.55303,1.55337,3451100030.0
2006-02-01 15:00:00,1.55342,1.55376,1.5529,1.55365,3931100024.0
2006-02-01 15:15:00,1.55365,1.55429,1.5535,1.55407,4957699999.0
2006-02-01 15:30:00,1.55401,1.55428,1.55376,1.55421,3912300025.0
2006-02-01 15:45:00,1.55408,1.55514,1.55404,1.55461,4502100014.0
2006-02-01 16:00:00,1.55437,1.55471,1.5541,1.55437,4334300009.0
2006-02-01 16:15:00,1.55426,1.55465,1.5538,1.55417,4354000032.0
2006-02-01 16:30:00,1.554,1.55429,1.55371,1.55405,3684800004.0
2006-02-01 16:45:00,1.55399,1.55443,1.5539,1.55421,4760399994.0
2006-02-01 17:00:00,1.55404,1.55423,1.55305,1.55317,4651300014.0
2006-02-01 17:15:00,1.55317,1.55349,1.55305,1.55327,3664099994.0
2006-02-01 17:30:00,1.55303,1.55348,1.5529,1.55331,4205100023.0
2006-02-01 17:45:00,1.55331,1.5538,1.55312,1.55341,3578899991.0
2006-02-01 18:00:00,1.55333,1.5538,1.5525,1.5536,22469900022.0
2006-02-01 18:15:00,1.55253,1.5537,1.55212,1.55283,15086400053.0
2006-02-01 18:30:00,1.55259,1.5546,1.55237,1.55255,19502400033.0
2006-02-01 18:45:00,1.55257,1.55283,1.55223,1.55242,13535600023.0
2006-02-01 19:00:00,1.55237,1.55373,1.5522,1.55352,13766800014.0
2006-02-01 19:15:00,1.55355,1.5537,1.55324,1.55325,12774900024.0
2006-02-01 19:30:00,1.5541,1.55453,1.55322,1.55392,12859000049.0
2006-02-01 19:45:00,1.55392,1.55415,1.5536,1.55388,11022500049.0
2006-02-01 20:00:00,1.55386,1.5543,1.55368,1.55413,8816800015.0
2006-02-01 20:15:00,1.55411,1.5554,1.55364,1.55364,13639600048.0
2006-02-01 20:30:00,1.5551,1.5559,1.55366,1.55396,11041200002.0
2006-02-01 20:45:00,1.55383,1.5549,1.5537,1.5548,17843800031.0
2006-02-01 21:00:00,1.5547,1.5547,1.55364,1.55421,13978400066.0
2006-02-01 21:15:00,1.55423,1.55544,1.55393,1.55518,11307800004.0
2006-02-01 21:30:00,1.5552,1.5558,1.55505,1.55512,10430900019.0
2006-02-01 21:45:00,1.55519,1.55535,1.55457,1.5546,11747899997.0
2006-02-01 22:00:00,1.55467,1.55498,1.55423,1.55481,7050200018.0
2006-02-01 22:15:00,1.55485,1.55503,1.55459,1.55497,6858600006.0
2006-02-01 22:30:00,1.55497,1.55561,1.55473,1.55543,8956000012.0
2006-02-01 22:45:00,1.55543,1.55543,1.55455,1.55481,5477100007.0
2006-02-01 23:00:00,1.55441,1.55505,1.55441,1.55497,3406799998.0
2006-02-01 23:15:00,1.55489,1.5553,1.55458,1.55523,3800700012.0
2006-02-01 23:30:00,1.55526,1.55627,1.5551,1.55562,3892899993.0
2006-02-01 23:45:00,1.55562,1.55618,1.55507,1.55528,3257600013.0
2006-02-02 00:00:00,1.55535,1.55582,1.55488,1.5553,4887800003.0
2006-02-02 00:15:00,1.55523,1.55566,1.55482,1.5552,4283000000.0
2006-02-02 00:30:00,1.55518,1.55564,1.555,1.55533,2992000020.0
2006-02-02 00:45:00,1.55529,1.55548,1.55465,1.5548,3816600023.0
2006-02-02 01:00:00,1.55479,1.55518,1.55471,1.55505,4099500002.0
2006-02-02 01:15:00,1.55498,1.55514,1.55455,1.55473,2934700004.0
2006-02-02 01:30:00,1.55479,1.55502,1.55433,1.55455,3507399993.0
2006-02-02 01:45:00,1.5545,1.55458,1.55406,1.55447,3266200009.0
2006-02-02 02:00:00,1.55455,1.55462,1.55418,1.55445,3978099996.0
2006-02-02 02:15:00,1.5543,1.55454,1.55405,1.55435,3927300012.0
2006-02-02 02:30:00,1.55422,1.55456,1.55405,1.5543,3976800013.0
2006-02-02 02:45:00,1.55421,1.55441,1.55394,1.55413,3207500012.0
2006-02-02 03:00:00,1.55416,1.55463,1.554,1.55456,3577700009.0
2006-02-02 03:15:00,1.55452,1.55485,1.55436,1.55457,3361400025.0
2006-02-02 03:30:00,1.55444,1.55485,1.55427,1.55467,3255800008.0
2006-02-02 03:45:00,1.5547,1.55482,1.55439,1.5545,3030300002.0
2006-02-02 04:00:00,1.55457,1.55468,1.55419,1.5544,3218700006.0
2006-02-02 04:15:00,1.55452,1.55461,1.55415,1.55427,4137200007.0
2006-02-02 04:30:00,1.55435,1.55485,1.55418,1.55485,2462099997.0
2006-02-02 04:45:00,1.55475,1.55502,1.55424,1.5545,3497400010.0
2006-02-02 05:00:00,1.55452,1.55465,1.5542,1.55428,3178000011.0
2006-02-02 05:15:00,1.55432,1.55435,1.5539,1.55435,2879100002.0
2006-02-02 05:30:00,1.55416,1.55437,1.554,1.55404,2856600002.0
2006-02-02 05:45:00,1.55418,1.55432,1.55384,1.55414,4102800003.0
2006-02-02 06:00:00,1.55429,1.55458,1.55402,1.55432,4110900000.0
2006-02-02 06:15:00,1.55432,1.5546,1.55424,1.55438,4032700025.0
2006-02-02 06:30:00,1.55421,1.55437,1.55378,1.55394,2506899996.0
2006-02-02 06:45:00,1.55398,1.55445,1.5538,1.55403,3306100007.0
2006-02-02 07:00:00,1.55401,1.55449,1.55387,1.55422,2974400024.0
2006-02-02 07:15:00,1.55428,1.55455,1.55404,1.55425,3359800010.0
2006-02-02 07:30:00,1.55422,1.55447,1.55386,1.55405,3286000009.0
2006-02-02 07:45:00,1.55393,1.55412,1.55329,1.5538,4076099991.0
2006-02-02 08:00:00,1.55389,1.55413,1.55355,1.55373,3460500013.0
2006-02-02 08:15:00,1.554,1.55418,1.55363,1.5539,3675800004.0
2006-02-02 08:30:00,1.55382,1.55402,1.55366,1.55374,3199299999.0
2006-02-02 08:45:00,1.55388,1.55434,1.55361,1.55405,3315000013.0
2006-02-02 09:00:00,1.55406,1.55508,1.55394,1.55495,2930500003.0
2006-02-02 09:15:00,1.55494,1.55523,1.55467,1.55508,3486999995.0
2006-02-02 09:30:00,1.55505,1.55544,1.5548,1.55535,3627500001.0
2006-02-02 09:45:00,1.55538,1.55544,1.55503,1.55513,4062399996.0
2006-02-02 10:00:00,1.55519,1.55523,1.55428,1.55452,4836299994.0
2006-02-02 10:15:00,1.55453,1.55521,1.55451,1.55512,3578300004.0
2006-02-02 10:30:00,1.55498,1.55529,1.5547,1.555,4054900022.0
2006-02-02 10:45:00,1.55502,1.55504,1.55444,1.5547,4456100023.0
2006-02-02 11:00:00,1.55466,1.55492,1.55434,1.55482,3278000000.0
2006-02-02 11:15:00,1.5548,1.55487,1.55423,1.55478,4335400010.0
2006-02-02 11:30:00,1.5548,1.55485,1.5545,1.55467,5382700005.0
2006-02-02 11:45:00,1.55463,1.55496,1.55445,1.5547,4406399978.0
2006-02-02 12:00:00,1.5548,1.55492,1.55445,1.5547,4216700019.0
2006-02-02 12:15:00,1.55468,1.55483,1.55442,1.55465,3718000004.0
2006-02-02 12:30:00,1.55468,1.55482,1.55446,1.55475,3585700011.0
2006-02-02 12:45:00,1.55459,1.55521,1.55442,1.55503,4168400012.0
2006-02-02 13:00:00,1.55508,1.5555,1.55494,1.55506,4225900000.0
2006-02-02 13:15:00,1.5552,1.55555,1.55496,1.55523,4224500006.0
2006-02-02 13:30:00,1.5552,1.55602,1.55505,1.55577,4076200009.0
2006-02-02 13:45:00,1.55583,1.55618,1.55561,1.55598,4103399986.0
2006-02-02 14:00:00,1.55593,1.55618,1.55543,1.55607,4190799995.0
2006-02-02 14:15:00,1.5561,1.55622,1.55577,1.55588,3893100024.0
2006-02-02 14:30:00,1.55585,1.55585,1.55541,1.5557,4472600001.0
2006-02-02 14:45:00,1.55567,1.55589,1.55516,1.55537,4243499998.0
2006-02-02 15:00:00,1.55548,1.55554,1.55501,1.5554,4082799990.0
2006-02-02 15:15:00,1.55522,1.55534,1.55488,1.55505,3587100013.0
2006-02-02 15:30:00,1.55499,1.55561,1.55482,1.55543,3598900011.0
2006-02-02 15:45:00,1.55553,1.55606,1.55537,1.55552,4241899991.0
2006-02-02 16:00:00,1.5555,1.55586,1.55526,1.55569,4388700020.0
2006-02-02 16:15:00,1.55556,1.55595,1.55531,1.5557,4243000025.0
2006-02-02 16:30:00,1.5555,1.55592,1.5555,1.55587,4246500015.0
2006-02-02 16:45:00,1.55581,1.55608,1.55544,1.55564,4437000002.0
2006-02-02 17:00:00,1.5556,1.55583,1.55478,1.55506,4391600046.0
2006-02-02 17:15:00,1.55512,1.55513,1.5541,1.55473,3692400004.0
2006-02-02 17:30:00,1.55441,1.55497,1.55427,1.5546,4355099997.0
2006-02-02 17:45:00,1.55437,1.5547,1.55416,1.55442,4417500025.0
2006-02-02 18:00:00,1.55417,1.5549,1.5539,1.5547,24812900113.0
2006-02-02 18:15:00,1.55428,1.5548,1.55376,1.5543,19304499996.0
2006-02-02 18:30:00,1.55406,1.5547,1.55359,1.55386,20329700022.0
2006-02-02 18:45:00,1.55403,1.55443,1.55366,1.55407,13944700028.0
2006-02-02 19:00:00,1.5539,1.55474,1.55369,1.55473,13126000027.0
2006-02-02 19:15:00,1.5546,1.55478,1.55394,1.55394,12557900011.0
2006-02-02 19:30:00,1.5548,1.5548,1.55388,1.55441,13958200002.0
2006-02-02 19:45:00,1.5545,1.55484,1.55422,1.55435,11719700037.0
2006-02-02 20:00:00,1.55445,1.55503,1.55422,1.55471,8445400019.0
2006-02-02 20:15:00,1.5546,1.5551,1.55441,1.55456,14232099998.0
2006-02-02 20:30:00,1.5546,1.55504,1.55429,1.55481,11755000022.0
2006-02-02 20:45:00,1.55484,1.5551,1.5539,1.5542,15926700033.0
2006-02-02 21:00:00,1.5543,1.55497,1.5542,1.55486,12534200009.0
2006-02-02 21:15:00,1.55484,1.5549,1.55414,1.55444,11017900010.0
2006-02-02 21:30:00,1.55451,1.55454,1.55409,1.55434,11447200031.0
2006-02-02 21:45:00,1.55417,1.55445,1.55384,1.55408,11113200032.0
2006-02-02 22:00:00,1.55411,1.55468,1.55398,1.55466,7106900007.0
2006-02-02 22:15:00,1.55447,1.55478,1.55421,1.55458,6773800000.0
2006-02-02 22:30:00,1.55454,1.55465,1.55414,1.5544,7931200020.0
2006-02-02 22:45:00,1.55453,1.55477,1.5541,1.5541,5046399989.0
2006-02-02 23:00:00,1.55399,1.55455,1.55399,1.55416,3129900001.0
2006-02-02 23:15:00,1.55425,1.55477,1.55425,1.55469,2817899998.0
2006-02-02 23:30:00,1.55458,1.55494,1.55434,1.55467,3736400011.0
2006-02-02 23:45:00,1.55467,1.55483,1.55431,1.55475,2402399989.0
2006-02-03 00:00:00,1.5547,1.55499,1.55418,1.5544,4976400012.0
2006-02-03 00:15:00,1.55428,1.55482,1.55411,1.5546,3800500011.0
2006-02-03 00:30:00,1.55463,1.55468,1.55425,1.55446,2956899992.0
2006-02-03 00:45:00,1.55455,1.55495,1.55431,1.55471,2980899986.0
2006-02-03 01:00:00,1.55468,1.55498,1.5545,1.55495,3523500011.0
2006-02-03 01:15:00,1.55495,1.55497,1.55441,1.55467,3056800006.0
2006-02-03 01:30:00,1.55497,1.55507,1.5545,1.55475,3434800011.0
2006-02-03 01:45:00,1.55462,1.55463,1.55419,1.55439,3004900007.0
2006-02-03 02:00:00,1.55434,1.55453,1.5541,1.55443,3455400020.0
2006-02-03 02:15:00,1.55431,1.55466,1.55415,1.55448,4093900010.0
2006-02-03 02:30:00,1.55412,1.55484,1.55412,1.55482,3035699999.0
2006-02-03 02:45:00,1.55487,1.55505,1.55463,1.55489,2915000005.0
2006-02-03 03:00:00,1.5548,1.55513,1.55458,1.55513,2839699998.0
2006-02-03 03:15:00,1.55495,1.55514,1.55478,1.55507,2653200003.0
2006-02-03 03:30:00,1.55486,1.55512,1.55474,1.555,3539700008.0
2006-02-03 03:45:00,1.55498,1.55513,1.55475,1.555,3056500017.0
2006-02-03 04:00:00,1.55505,1.55507,1.55466,1.5549,3145599996.0
2006-02-03 04:15:00,1.55497,1.55516,1.55455,1.55462,2792299998.0
2006-02-03 04:30:00,1.55458,1.55488,1.55449,1.55475,2977300001.0
2006-02-03 04:45:00,1.55452,1.55483,1.55441,1.5548,3097099995.0
2006-02-03 05:00:00,1.55479,1.55488,1.55459,1.55471,3255300007.0
2006-02-03 05:15:00,1.55477,1.55508,1.5546,1.55505,2983400006.0
2006-02-03 05:30:00,1.555,1.55507,1.55478,1.55495,2328000007.0
2006-02-03 05:45:00,1.555,1.55513,1.5547,1.55499,4031300003.0
2006-02-03 06:00:00,1.55492,1.55517,1.55462,1.55488,4046199999.0
2006-02-03 06:15:00,1.55495,1.55515,1.55464,1.55507,3680399993.0
2006-02-03 06:30:00,1.55501,1.55511,1.55476,1.55495,3257900015.0
2006-02-03 06:45:00,1.55503,1.55507,1.5548,1.55494,3473999989.0
2006-02-03 07:00:00,1.55498,1.55506,1.5547,1.55497,2757000003.0
2006-02-03 07:15:00,1.555,1.55505,1.5547,1.55482,3330300000.0
2006-02-03 07:30:00,1.5549,1.55516,1.55461,1.55497,2600400002.0
2006-02-03 07:45:00,1.55508,1.5552,1.55481,1.5551,2861100000.0
2006-02-03 08:00:00,1.55505,1.55522,1.55475,1.55503,3551499991.0
2006-02-03 08:15:00,1.55493,1.55517,1.55483,1.55511,2043000005.0
2006-02-03 08:30:00,1.5551,1.55518,1.55489,1.55512,2751599996.0
2006-02-03 08:45:00,1.55515,1.55515,1.5544,1.55469,3253500000.0
2006-02-03 09:00:00,1.55468,1.55518,1.55468,1.55494,3420699996.0
2006-02-03 09:15:00,1.55503,1.55514,1.55452,1.55486,3588600017.0
2006-02-03 09:30:00,1.55505,1.55544,1.55477,1.55512,3397100011.0
2006-02-03 09:45:00,1.55516,1.5555,1.55497,1.55513,3971700005.0
2006-02-03 10:00:00,1.55515,1.55532,1.55482,1.55524,3739600001.0
2006-02-03 10:15:00,1.55523,1.55533,1.55482,1.55516,3572899994.0
2006-02-03 10:30:00,1.55521,1.55545,1.55482,1.55528,4365799994.0
2006-02-03 10:45:00,1.55534,1.55534,1.55484,1.55498,3638900003.0
2006-02-03 11:00:00,1.55504,1.55537,1.55482,1.5553,3674500016.0
2006-02-03 11:15:00,1.55518,1.55585,1.55511,1.55559,4645999999.0
2006-02-03 11:30:00,1.55551,1.55578,1.55522,1.55532,5136800027.0
2006-02-03 11:45:00,1.55535,1.55575,1.55512,1.55552,4703300015.0
2006-02-03 12:00:00,1.55553,1.5557,1.555,1.55533,4240800008.0
2006-02-03 12:15:00,1.55525,1.55533,1.55392,1.55412,3747600011.0
2006-02-03 12:30:00,1.55426,1.55426,1.55336,1.55385,4183000012.0
2006-02-03 12:45:00,1.55378,1.55472,1.55351,1.55448,4759200005.0
2006-02-03 13:00:00,1.55451,1.55471,1.55415,1.55433,3476100020.0
2006-02-03 13:15:00,1.55433,1.55473,1.55404,1.55455,4284499995.0
2006-02-03 13:30:00,1.5545,1.5547,1.5542,1.5544,4175100003.0
2006-02-03 13:45:00,1.55425,1.55458,1.55422,1.55445,3977000019.0
2006-02-03 14:00:00,1.55456,1.55492,1.55407,1.5546,4114400003.0
2006-02-03 14:15:00,1.55449,1.55484,1.55439,1.55476,4529200007.0
2006-02-03 14:30:00,1.55474,1.55483,1.55403,1.55415,4107600002.0
2006-02-03 14:45:00,1.55423,1.55462,1.55409,1.55448,3209600016.0
2006-02-03 15:00:00,1.55453,1.55481,1.55398,1.55469,3405799997.0
2006-02-03 15:15:00,1.55463,1.55501,1.55429,1.55429,4388600026.0
2006-02-03 15:30:00,1.5541,1.55581,1.55371,1.5555,4562300036.0
2006-02-03 15:45:00,1.55544,1.55587,1.55462,1.55565,5147900010.0
2006-02-03 16:00:00,1.55538,1.55587,1.55499,1.55567,4376999990.0
2006-02-03 16:15:00,1.55542,1.55576,1.55507,1.55539,3794500008.0
2006-02-03 16:30:00,1.55522,1.5555,1.5546,1.5551,3963800007.0
2006-02-03 16:45:00,1.55517,1.55528,1.55482,1.55489,4315200005.0
2006-02-03 17:00:00,1.55495,1.55548,1.55471,1.55542,3967400001.0
2006-02-03 17:15:00,1.5553,1.55548,1.55503,1.55541,4552700030.0
2006-02-03 17:30:00,1.5554,1.55566,1.555,1.55564,4300400016.0
2006-02-03 17:45:00,1.55557,1.55565,1.55459,1.55465,3647700013.0
2006-02-03 18:00:00,1.55482,1.5558,1.55475,1.5555,21797400075.0
2006-02-03 18:15:00,1.55503,1.5559,1.55481,1.55518,12528300029.0
2006-02-03 18:30:00,1.55516,1.5561,1.55484,1.55497,19238100051.0
2006-02-03 18:45:00,1.55483,1.55571,1.55466,1.55557,13889000012.0
2006-02-03 19:00:00,1.55566,1.55567,1.5552,1.55556,13185100005.0
2006-02-03 19:15:00,1.55559,1.55599,1.55523,1.55565,12389000012.0
2006-02-03 19:30:00,1.5569,1.5569,1.55545,1.5556,13140100035.0
2006-02-03 19:45:00,1.55558,1.55585,1.55527,1.5557,11007200012.0
2006-02-03 20:00:00,1.55564,1.55619,1.55545,1.55593,10035000057.0
2006-02-03 20:15:00,1.5559,1.55665,1.55586,1.55642,11519700009.0
2006-02-03 20:30:00,1.556,1.55676,1.5559,1.55629,14343800002.0
2006-02-03 20:45:00,1.55628,1.5568,1.556,1.5566,17264600041.0
2006-02-03 21:00:00,1.5565,1.5567,1.5557,1.55608,12961000021.0
2006-02-03 21:15:00,1.55615,1.5567,1.55576,1.55592,13570800024.0
2006-02-03 21:30:00,1.55586,1.556,1.55553,1.55587,10511400009.0
2006-02-03 21:45:00,1.55587,1.5567,1.55566,1.55635,10912300038.0
2006-02-03 22:00:00,1.55648,1.55663,1.5562,1.5563,6362600021.0
2006-02-03 22:15:00,1.5562,1.55658,1.55589,1.55617,7035100015.0
2006-02-03 22:30:00,1.55624,1.55643,1.55584,1.55614,8075500022.0
2006-02-03 22:45:00,1.55603,1.55627,1.55551,1.55598,5761300003.0
2006-02-03 23:00:00,1.55576,1.55645,1.55554,1.5563,3654400016.0
2006-02-03 23:15:00,1.55617,1.55647,1.55603,1.55633,2789900020.0
2006-02-03 23:30:00,1.55645,1.5567,1.55605,1.55656,3418500014.0
2006-02-03 23:45:00,1.55637,1.55671,1.55612,1.55655,3154500004.0
2006-02-06 00:00:00,1.55567,1.55604,1.55522,1.55592,6092800010.0
2006-02-06 00:15:00,1.55587,1.5564,1.55528,1.55555,5479400014.0
2006-02-06 00:30:00,1.55549,1.55598,1.55519,1.5558,4773400017.0
2006-02-06 00:45:00,1.55574,1.55598,1.55528,1.55556,4858300007.0
2006-02-06 01:00:00,1.55551,1.55618,1.55547,1.55603,4730300031.0
2006-02-06 01:15:00,1.55607,1.55615,1.55548,1.55575,5059900018.0
2006-02-06 01:30:00,1.55583,1.55598,1.55563,1.55587,4965600016.0
2006-02-06 01:45:00,1.5557,1.55588,1.55541,1.55567,4158700015.0
2006-02-06 02:00:00,1.55575,1.55602,1.55544,1.55563,3586900012.0
2006-02-06 02:15:00,1.55554,1.55593,1.55512,1.55552,3242100015.0
2006-02-06 02:30:00,1.55532,1.55571,1.55525,1.55538,3020899998.0
2006-02-06 02:45:00,1.5554,1.55548,1.55489,1.55509,3324600011.0
2006-02-06 03:00:00,1.55507,1.55538,1.55481,1.55505,3007200009.0
2006-02-06 03:15:00,1.55498,1.55514,1.55473,1.55481,2533899993.0
2006-02-06 03:30:00,1.55472,1.55504,1.55455,1.5548,3153900007.0
2006-02-06 03:45:00,1.55495,1.55507,1.5546,1.55493,3650700007.0
2006-02-06 04:00:00,1.55495,1.55507,1.55448,1.5547,3180300012.0
2006-02-06 04:15:00,1.55485,1.555,1.55456,1.55462,3265800001.0
2006-02-06 04:30:00,1.55458,1.55508,1.55458,1.55495,2872999999.0
2006-02-06 04:45:00,1.55485,1.55502,1.55456,1.55487,3698000006.0
2006-02-06 05:00:00,1.5547,1.55516,1.55461,1.5548,3145000009.0
2006-02-06 05:15:00,1.55464,1.55507,1.55456,1.55487,2456499997.0
2006-02-06 05:30:00,1.55485,1.55504,1.5546,1.55469,2993499998.0
2006-02-06 05:45:00,1.55486,1.55554,1.55479,1.55549,4440300010.0
2006-02-06 06:00:00,1.5555,1.55554,1.55515,1.55524,4271200026.0
2006-02-06 06:15:00,1.55543,1.55555,1.55515,1.55545,4129900007.0
2006-02-06 06:30:00,1.55537,1.55547,1.55503,1.5551,2861300006.0
2006-02-06 06:45:00,1.55523,1.5553,1.55499,1.55514,3423399999.0
2006-02-06 07:00:00,1.55518,1.55533,1.55488,1.55507,2387600008.0
2006-02-06 07:15:00,1.55501,1.55517,1.55472,1.55494,3614799985.0
2006-02-06 07:30:00,1.55489,1.555,1.55463,1.5548,3016900002.0
2006-02-06 07:45:00,1.55488,1.55505,1.5546,1.5547,3246899999.0
2006-02-06 08:00:00,1.55461,1.55495,1.55452,1.55468,3417700005.0
2006-02-06 08:15:00,1.55473,1.55497,1.55459,1.55491,2177500000.0
2006-02-06 08:30:00,1.55479,1.55501,1.55433,1.55454,3831200004.0
2006-02-06 08:45:00,1.55456,1.55465,1.55421,1.55465,2904499996.0
2006-02-06 09:00:00,1.55446,1.55492,1.55446,1.55474,3538900003.0
2006-02-06 09:15:00,1.55476,1.55521,1.55474,1.55496,3259700013.0
2006-02-06 09:30:00,1.55515,1.55546,1.555,1.55523,3144599994.0
2006-02-06 09:45:00,1.55523,1.55562,1.55517,1.55537,3636900000.0
2006-02-06 10:00:00,1.55538,1.55571,1.55513,1.55519,4071999990.0
2006-02-06 10:15:00,1.55519,1.55568,1.55502,1.55524,3611600012.0
2006-02-06 10:30:00,1.55537,1.55554,1.55509,1.55542,4396800012.0
2006-02-06 10:45:00,1.55549,1.55565,1.55516,1.55556,3741100000.0
2006-02-06 11:00:00,1.55563,1.55572,1.55518,1.55545,3881500022.0
2006-02-06 11:15:00,1.55528,1.55552,1.55493,1.55503,3947200004.0
2006-02-06 11:30:00,1.55504,1.55534,1.55488,1.55517,5062800016.0
2006-02-06 11:45:00,1.55523,1.55545,1.55505,1.55526,4890699993.0
2006-02-06 12:00:00,1.55546,1.55572,1.55521,1.55543,3939400006.0
2006-02-06 12:15:00,1.55549,1.55564,1.55518,1.55545,3892700017.0
2006-02-06 12:30:00,1.5554,1.55569,1.55497,1.55518,3947600010.0
2006-02-06 12:45:00,1.55527,1.55532,1.55482,1.5551,3989200000.0
2006-02-06 13:00:00,1.55501,1.55533,1.55486,1.55503,3497200016.0
2006-02-06 13:15:00,1.55499,1.55524,1.55474,1.5551,4273100017.0
2006-02-06 13:30:00,1.55508,1.55542,1.55479,1.55527,3861900009.0
2006-02-06 13:45:00,1.55533,1.55559,1.55512,1.55545,4388900009.0
2006-02-06 14:00:00,1.55547,1.55569,1.5551,1.55544,4153100021.0
2006-02-06 14:15:00,1.55545,1.55583,1.5553,1.55572,4459700014.0
2006-02-06 14:30:00,1.55571,1.55583,1.55522,1.55546,4256500005.0
2006-02-06 14:45:00,1.55581,1.55582,1.55533,1.55553,4085200004.0
2006-02-06 15:00:00,1.55567,1.55574,1.5553,1.55558,3787600015.0
2006-02-06 15:15:00,1.55553,1.55588,1.5554,1.55558,4198600007.0
2006-02-06 15:30:00,1.55539,1.55591,1.55533,1.55587,3971000006.0
2006-02-06 15:45:00,1.55568,1.55586,1.55545,1.55568,3969200003.0
2006-02-06 16:00:00,1.55563,1.55584,1.55526,1.55565,4018700000.0
2006-02-06 16:15:00,1.55524,1.55598,1.55524,1.5556,3967300018.0
2006-02-06 16:30:00,1.55538,1.55581,1.55514,1.55581,3453900001.0
2006-02-06 16:45:00,1.55576,1.55635,1.55576,1.55606,4115699994.0
2006-02-06 17:00:00,1.55613,1.55631,1.5559,1.55608,4052000003.0
2006-02-06 17:15:00,1.55607,1.55633,1.55586,1.55618,3497500020.0
2006-02-06 17:30:00,1.5559,1.55659,1.5559,1.55648,3871400002.0
2006-02-06 17:45:00,1.55648,1.55655,1.55597,1.55607,3421300018.0
2006-02-06 18:00:00,1.55608,1.5573,1.55608,1.557,22407700122.0
2006-02-06 18:15:00,1.55712,1.5577,1.55685,1.55722,20411400072.0
2006-02-06 18:30:00,1.55701,1.5575,1.55673,1.55695,20302200030.0
2006-02-06 18:45:00,1.55697,1.5574,1.55683,1.55718,13933299974.0
2006-02-06 19:00:00,1.55724,1.55731,1.55666,1.55688,12085100017.0
2006-02-06 19:15:00,1.55695,1.55781,1.55661,1.55747,12659600031.0
2006-02-06 19:30:00,1.5574,1.55765,1.55687,1.55738,13184000029.0
2006-02-06 19:45:00,1.55723,1.55763,1.55713,1.55743,11514600070.0
2006-02-06 20:00:00,1.55755,1.55765,1.55724,1.55731,9169799996.0
2006-02-06 20:15:00,1.5574,1.55765,1.5569,1.55733,10730600019.0
2006-02-06 20:30:00,1.557,1.55776,1.5568,1.55705,11568900024.0
2006-02-06 20:45:00,1.55707,1.55737,1.557,1.557,15486100042.0
2006-02-06 21:00:00,1.5571,1.55717,1.55663,1.55692,12111400042.0
2006-02-06 21:15:00,1.557,1.55713,1.55641,1.55689,13058799991.0
2006-02-06 21:30:00,1.55685,1.55691,1.55658,1.5567,10762600040.0
2006-02-06 21:45:00,1.55669,1.55713,1.55669,1.55701,11591600001.0
2006-02-06 22:00:00,1.55691,1.55717,1.5564,1.55652,7465400026.0
2006-02-06 22:15:00,1.55657,1.55677,1.55626,1.55662,6819600009.0
2006-02-06 22:30:00,1.55653,1.55665,1.5561,1.55652,8091000036.0
2006-02-06 22:45:00,1.55654,1.55698,1.55627,1.55662,4912900006.0
2006-02-06 23:00:00,1.55651,1.55694,1.55646,1.55664,3289000027.0
2006-02-06 23:15:00,1.55678,1.55683,1.55608,1.55631,3950300017.0
2006-02-06 23:30:00,1.55627,1.55638,1.55607,1.55635,3518400005.0
2006-02-06 23:45:00,1.5563,1.55675,1.55618,1.55658,2634999996.0
2006-02-07 00:00:00,1.5566,1.55684,1.55575,1.55601,4877100000.0
2006-02-07 00:15:00,1.55608,1.55657,1.55574,1.5562,3687500023.0
2006-02-07 00:30:00,1.55616,1.55676,1.55608,1.55634,3738999996.0
2006-02-07 00:45:00,1.55627,1.55675,1.55612,1.5564,3598700002.0
2006-02-07 01:00:00,1.55643,1.55648,1.55603,1.55635,3712400009.0
2006-02-07 01:15:00,1.55628,1.55638,1.55585,1.55611,2768300007.0
2006-02-07 01:30:00,1.5563,1.5567,1.55609,1.55626,3422100016.0
2006-02-07 01:45:00,1.55645,1.55685,1.5563,1.55685,2463499996.0
2006-02-07 02:00:00,1.55678,1.55692,1.55634,1.55682,3668900017.0
2006-02-07 02:15:00,1.55677,1.55696,1.5565,1.55685,3427199996.0
2006-02-07 02:30:00,1.5567,1.5572,1.55651,1.55698,3152400006.0
2006-02-07 02:45:00,1.55687,1.55699,1.55657,1.55671,3317700009.0
2006-02-07 03:00:00,1.5568,1.55693,1.55647,1.55683,2583100000.0
2006-02-07 03:15:00,1.55678,1.55691,1.55653,1.55675,3016600019.0
2006-02-07 03:30:00,1.55676,1.55715,1.55661,1.55693,3245799994.0
2006-02-07 03:45:00,1.55688,1.55702,1.55665,1.5569,2940500003.0
2006-02-07 04:00:00,1.55695,1.55708,1.55669,1.55707,3583900000.0
2006-02-07 04:15:00,1.55705,1.55712,1.55665,1.55672,3498900005.0
2006-02-07 04:30:00,1.55682,1.55703,1.55668,1.5569,2375000001.0
2006-02-07 04:45:00,1.55675,1.55717,1.55675,1.55698,2911600019.0
2006-02-07 05:00:00,1.55688,1.55705,1.55673,1.55699,3154199996.0
2006-02-07 05:15:00,1.5568,1.55711,1.5567,1.55705,2973300011.0
2006-02-07 05:30:00,1.5569,1.55709,1.55678,1.55689,2321600010.0
2006-02-07 05:45:00,1.5571,1.55724,1.55684,1.557,4258900012.0
2006-02-07 06:00:00,1.55698,1.55723,1.55681,1.55701,3358699999.0
2006-02-07 06:15:00,1.55705,1.55717,1.55682,1.55715,3344200008.0
2006-02-07 06:30:00,1.55707,1.55713,1.55676,1.557,3325400006.0
2006-02-07 06:45:00,1.55704,1.55715,1.55681,1.55695,3545799998.0
2006-02-07 07:00:00,1.55689,1.55743,1.55678,1.55717,2860300013.0
2006-02-07 07:15:00,1.55724,1.55738,1.55683,1.557,3556900010.0
2006-02-07 07:30:00,1.5571,1.55723,1.55685,1.55685,3189899999.0
2006-02-07 07:45:00,1.55698,1.55717,1.5567,1.557,2685799999.0
2006-02-07 08:00:00,1.55691,1.55715,1.55641,1.55668,3538700006.0
2006-02-07 08:15:00,1.55667,1.55696,1.55655,1.5569,2761599988.0
2006-02-07 08:30:00,1.5568,1.55725,1.55665,1.55702,3282800004.0
2006-02-07 08:45:00,1.55706,1.55735,1.55673,1.55735,2926500008.0
2006-02-07 09:00:00,1.55727,1.55751,1.55703,1.5572,3088500023.0
2006-02-07 09:15:00,1.55727,1.55751,1.55703,1.55713,4026499999.0
2006-02-07 09:30:00,1.55727,1.55742,1.55661,1.55661,3752800004.0
2006-02-07 09:45:00,1.55678,1.55761,1.55654,1.5572,4034200005.0
2006-02-07 10:00:00,1.55721,1.55772,1.55719,1.55762,4723900010.0
2006-02-07 10:15:00,1.5577,1.5578,1.55724,1.55747,3596500020.0
2006-02-07 10:30:00,1.55746,1.55778,1.55688,1.55726,4482700010.0
2006-02-07 10:45:00,1.55742,1.55754,1.55707,1.55722,4044100003.0
2006-02-07 11:00:00,1.55723,1.55741,1.55695,1.55712,3762500009.0
2006-02-07 11:15:00,1.55715,1.55738,1.55638,1.55648,4320700010.0
2006-02-07 11:30:00,1.55638,1.55677,1.55583,1.55637,4845799994.0
2006-02-07 11:45:00,1.55627,1.55643,1.55576,1.55592,4600100000.0
2006-02-07 12:00:00,1.55601,1.55623,1.55526,1.55577,4070600025.0
2006-02-07 12:15:00,1.55575,1.55587,1.55553,1.55567,3844400029.0
2006-02-07 12:30:00,1.5557,1.55577,1.55493,1.55516,4028200020.0
2006-02-07 12:45:00,1.55496,1.55534,1.5548,1.5551,3961100010.0
2006-02-07 13:00:00,1.5552,1.55527,1.55475,1.5551,3765100027.0
2006-02-07 13:15:00,1.55505,1.55549,1.55473,1.55487,4212899979.0
2006-02-07 13:30:00,1.55495,1.55532,1.5548,1.55529,3376200005.0
2006-02-07 13:45:00,1.55527,1.55533,1.55475,1.55499,4225100017.0
2006-02-07 14:00:00,1.55504,1.55547,1.55452,1.55535,4500500003.0
2006-02-07 14:15:00,1.55537,1.55547,1.55493,1.55515,4735200036.0
2006-02-07 14:30:00,1.55511,1.55519,1.55468,1.55488,4417800003.0
2006-02-07 14:45:00,1.55508,1.55508,1.55407,1.55416,3911899996.0
2006-02-07 15:00:00,1.5543,1.55455,1.55393,1.5544,4581500007.0
2006-02-07 15:15:00,1.55458,1.55522,1.55423,1.5546,4068300002.0
2006-02-07 15:30:00,1.55427,1.55456,1.55405,1.55437,3661500001.0
2006-02-07 15:45:00,1.55432,1.55459,1.55407,1.5544,4204100007.0
2006-02-07 16:00:00,1.55446,1.55489,1.55426,1.55466,4293700021.0
2006-02-07 16:15:00,1.55455,1.55487,1.55413,1.55457,3997200003.0
2006-02-07 16:30:00,1.55422,1.55489,1.55422,1.55477,4108500026.0
2006-02-07 16:45:00,1.55489,1.55551,1.55454,1.55523,4376200004.0
2006-02-07 17:00:00,1.55515,1.55549,1.55497,1.55518,4782000017.0
2006-02-07 17:15:00,1.55512,1.55559,1.55492,1.55535,3620700005.0
2006-02-07 17:30:00,1.55512,1.55591,1.55512,1.55581,3503899996.0
2006-02-07 17:45:00,1.55574,1.55622,1.55532,1.55551,4310900018.0
2006-02-07 18:00:00,1.55572,1.55642,1.5542,1.5542,24897200038.0
2006-02-07 18:15:00,1.5555,1.55575,1.5542,1.55492,18368700033.0
2006-02-07 18:30:00,1.55484,1.55507,1.5541,1.55431,19010400031.0
2006-02-07 18:45:00,1.55435,1.55468,1.55409,1.55434,14724500037.0
2006-02-07 19:00:00,1.5543,1.5547,1.55395,1.55416,12830500005.0
2006-02-07 19:15:00,1.55413,1.55451,1.55395,1.55407,13362300018.0
2006-02-07 19:30:00,1.5544,1.55497,1.55405,1.5545,13966000039.0
2006-02-07 19:45:00,1.5545,1.55455,1.55394,1.55395,11579300016.0
2006-02-07 20:00:00,1.5541,1.55425,1.55346,1.55362,9049000030.0
2006-02-07 20:15:00,1.55354,1.5538,1.55322,1.55343,14210300030.0
2006-02-07 20:30:00,1.5539,1.554,1.55326,1.55363,14116100063.0
2006-02-07 20:45:00,1.55366,1.55388,1.55332,1.5536,17231100004.0
2006-02-07 21:00:00,1.5537,1.55375,1.55317,1.55375,12167800030.0
2006-02-07 21:15:00,1.55375,1.55381,1.5533,1.55371,15323000028.0
2006-02-07 21:30:00,1.5536,1.55398,1.55357,1.5538,10577799985.0
2006-02-07 21:45:00,1.55376,1.55396,1.55354,1.55362,11246600024.0
2006-02-07 22:00:00,1.5537,1.55382,1.55349,1.55359,7125700007.0
2006-02-07 22:15:00,1.55363,1.55377,1.55332,1.55357,7288000017.0
2006-02-07 22:30:00,1.55365,1.55377,1.5533,1.55359,8977700042.0
2006-02-07 22:45:00,1.5537,1.55375,1.55303,1.5533,4847299991.0
2006-02-07 23:00:00,1.55291,1.55377,1.55291,1.55344,3363000007.0
2006-02-07 23:15:00,1.55363,1.5543,1.55355,1.55412,3338600012.0
2006-02-07 23:30:00,1.55428,1.55431,1.55385,1.55407,3489599997.0
2006-02-07 23:45:00,1.5541,1.55427,1.55367,1.55395,3394499989.0
2006-02-08 00:00:00,1.55395,1.55452,1.55362,1.55409,5378700016.0
2006-02-08 00:15:00,1.55436,1.55452,1.5529,1.55321,4673199990.0
2006-02-08 00:30:00,1.55331,1.5537,1.55291,1.55325,4241400012.0
2006-02-08 00:45:00,1.55328,1.55348,1.55305,1.55321,3491800000.0
2006-02-08 01:00:00,1.55324,1.55385,1.55323,1.55378,4155200008.0
2006-02-08 01:15:00,1.55376,1.55402,1.55332,1.55364,3621200000.0
2006-02-08 01:30:00,1.55374,1.55399,1.55332,1.55363,3539100013.0
2006-02-08 01:45:00,1.55361,1.55368,1.5533,1.55359,3370699989.0
2006-02-08 02:00:00,1.55363,1.55363,1.55306,1.5536,3451500008.0
2006-02-08 02:15:00,1.55347,1.55368,1.55327,1.55349,3760200004.0
2006-02-08 02:30:00,1.55332,1.55383,1.55332,1.55381,2997600009.0
2006-02-08 02:45:00,1.55385,1.55403,1.55345,1.55387,3214900003.0
2006-02-08 03:00:00,1.55388,1.55398,1.5534,1.55372,2854499995.0
2006-02-08 03:15:00,1.55366,1.55388,1.55331,1.55357,3776200014.0
2006-02-08 03:30:00,1.55341,1.5538,1.55335,1.55371,3145799998.0
2006-02-08 03:45:00,1.55377,1.55416,1.55363,1.55407,3741000018.0
2006-02-08 04:00:00,1.55399,1.55421,1.55362,1.55383,3363299991.0
2006-02-08 04:15:00,1.5539,1.55396,1.5536,1.55369,3364700008.0
2006-02-08 04:30:00,1.55381,1.55398,1.55359,1.55382,3729299999.0
2006-02-08 04:45:00,1.55364,1.55397,1.55358,1.5538,2820300010.0
2006-02-08 05:00:00,1.5539,1.55402,1.55368,1.5539,2967500012.0
2006-02-08 05:15:00,1.55375,1.55423,1.55372,1.55413,3903500023.0
2006-02-08 05:30:00,1.55413,1.55423,1.55383,1.55398,3407300009.0
2006-02-08 05:45:00,1.55403,1.55421,1.55384,1.554,4348500005.0
2006-02-08 06:00:00,1.5541,1.5543,1.55388,1.55406,4422200009.0
2006-02-08 06:15:00,1.55407,1.55418,1.55364,1.55407,4259599990.0
2006-02-08 06:30:00,1.5539,1.5541,1.55363,1.55392,3717500005.0
2006-02-08 06:45:00,1.55403,1.55412,1.55375,1.55407,3300200012.0
2006-02-08 07:00:00,1.55389,1.55409,1.5537,1.55405,3014300015.0
2006-02-08 07:15:00,1.55394,1.55424,1.55382,1.55403,3868299987.0
2006-02-08 07:30:00,1.55393,1.55414,1.55368,1.55405,3907300001.0
2006-02-08 07:45:00,1.5541,1.55413,1.55377,1.55403,3915200016.0
2006-02-08 08:00:00,1.55386,1.55406,1.55345,1.55393,3589300012.0
2006-02-08 08:15:00,1.55395,1.55433,1.55376,1.55405,3185199993.0
2006-02-08 08:30:00,1.5541,1.55432,1.55384,1.55396,3056500007.0
2006-02-08 08:45:00,1.55403,1.55441,1.55369,1.5541,3535799986.0
2006-02-08 09:00:00,1.55398,1.55421,1.55376,1.55415,3629200012.0
2006-02-08 09:15:00,1.55415,1.55424,1.55383,1.55394,3907299993.0
2006-02-08 09:30:00,1.55377,1.554,1.55334,1.55366,3369700015.0
2006-02-08 09:45:00,1.55373,1.55373,1.55278,1.55301,3593500006.0
2006-02-08 10:00:00,1.55284,1.55306,1.55252,1.5527,4948200024.0
2006-02-08 10:15:00,1.55262,1.55268,1.55207,1.55247,4421900012.0
2006-02-08 10:30:00,1.55241,1.55298,1.5523,1.5526,4523100002.0
2006-02-08 10:45:00,1.55264,1.55298,1.5526,1.5527,4373599996.0
2006-02-08 11:00:00,1.5528,1.55284,1.5521,1.55238,4266100001.0
2006-02-08 11:15:00,1.55235,1.55266,1.55219,1.55258,4368499984.0
2006-02-08 11:30:00,1.55257,1.55277,1.55229,1.55258,4918800006.0
2006-02-08 11:45:00,1.55245,1.55265,1.55219,1.5525,4682100004.0
2006-02-08 12:00:00,1.55251,1.55251,1.55194,1.55222,4432700002.0
2006-02-08 12:15:00,1.55226,1.55261,1.55215,1.55222,3711099985.0
2006-02-08 12:30:00,1.55228,1.55269,1.55223,1.55245,4435400011.0
2006-02-08 12:45:00,1.55244,1.55262,1.55206,1.55221,4745600030.0
2006-02-08 13:00:00,1.55217,1.55271,1.55196,1.55271,3661700015.0
2006-02-08 13:15:00,1.55254,1.55354,1.5524,1.55346,4708900014.0
2006-02-08 13:30:00,1.55344,1.5535,1.55311,1.55326,3489700013.0
2006-02-08 13:45:00,1.55339,1.55346,1.55308,1.55343,4269200003.0
2006-02-08 14:00:00,1.5533,1.55346,1.55294,1.55312,4855300007.0
2006-02-08 14:15:00,1.55318,1.55326,1.55269,1.55303,4988800017.0
2006-02-08 14:30:00,1.553,1.55323,1.5527,1.55279,4170899996.0
2006-02-08 14:45:00,1.55288,1.55308,1.55215,1.55262,4093200011.0
2006-02-08 15:00:00,1.55276,1.55289,1.55236,1.55274,4041600018.0
2006-02-08 15:15:00,1.55272,1.55322,1.5526,1.55291,3948000025.0
2006-02-08 15:30:00,1.55295,1.55326,1.55243,1.5531,4090399991.0
2006-02-08 15:45:00,1.55306,1.55333,1.55286,1.55302,5070399997.0
2006-02-08 16:00:00,1.55304,1.55343,1.55289,1.55326,4388200006.0
2006-02-08 16:15:00,1.55305,1.55373,1.55285,1.55352,3623099996.0
2006-02-08 16:30:00,1.55334,1.55368,1.55301,1.55336,4224600010.0
2006-02-08 16:45:00,1.55325,1.55339,1.55276,1.55298,4479499991.0
2006-02-08 17:00:00,1.55291,1.55315,1.55275,1.55298,4607600009.0
2006-02-08 17:15:00,1.55303,1.55334,1.55278,1.5533,3947300007.0
2006-02-08 17:30:00,1.55301,1.55354,1.55297,1.5533,3731600010.0
2006-02-08 17:45:00,1.55321,1.55412,1.55317,1.55395,4864500018.0
2006-02-08 18:00:00,1.55411,1.5552,1.5538,1.5546,23718100005.0
2006-02-08 18:15:00,1.55425,1.5549,1.55405,1.55464,16383000030.0
2006-02-08 18:30:00,1.55473,1.55512,1.55432,1.5548,19960200030.0
2006-02-08 18:45:00,1.55478,1.55513,1.55439,1.55505,14286500028.0
2006-02-08 19:00:00,1.55491,1.55525,1.55438,1.55458,13020399998.0
2006-02-08 19:15:00,1.55469,1.55496,1.55445,1.55468,13078300028.0
2006-02-08 19:30:00,1.5553,1.5553,1.55448,1.55463,12334900039.0
2006-02-08 19:45:00,1.55451,1.55498,1.55446,1.5549,10823200042.0
2006-02-08 20:00:00,1.55496,1.55518,1.55481,1.55508,8797100016.0
2006-02-08 20:15:00,1.555,1.5556,1.55491,1.55515,12868699994.0
2006-02-08 20:30:00,1.55505,1.5556,1.55454,1.55473,12726300029.0
2006-02-08 20:45:00,1.55477,1.5551,1.5543,1.5544,16554300012.0
2006-02-08 21:00:00,1.5543,1.55534,1.5543,1.55517,12580100029.0
2006-02-08 21:15:00,1.5552,1.55563,1.55484,1.55537,11113000027.0
2006-02-08 21:30:00,1.55545,1.55565,1.5547,1.55495,10265699993.0
2006-02-08 21:45:00,1.5548,1.555,1.55426,1.55433,11450499997.0
2006-02-08 22:00:00,1.55421,1.55473,1.55411,1.55461,7111299999.0
2006-02-08 22:15:00,1.55455,1.55467,1.55418,1.55455,6769100004.0
2006-02-08 22:30:00,1.5545,1.55479,1.55399,1.55443,8693600015.0
2006-02-08 22:45:00,1.55455,1.55459,1.55406,1.55407,5546400012.0
2006-02-08 23:00:00,1.55432,1.5547,1.55401,1.5543,3023800010.0
2006-02-08 23:15:00,1.55442,1.5546,1.55416,1.55442,3825199993.0
2006-02-08 23:30:00,1.55434,1.55449,1.55351,1.55384,3884500011.0
2006-02-08 23:45:00,1.55375,1.5541,1.55365,1.55396,2949300011.0
2006-02-09 00:00:00,1.554,1.55432,1.55332,1.55346,5281800002.0
2006-02-09 00:15:00,1.5537,1.55407,1.55343,1.55373,4089000004.0
2006-02-09 00:30:00,1.55394,1.55413,1.55362,1.55381,3822400029.0
2006-02-09 00:45:00,1.55383,1.55388,1.55345,1.55383,3827999983.0
2006-02-09 01:00:00,1.55363,1.55393,1.55355,1.55384,4198599999.0
2006-02-09 01:15:00,1.5539,1.55406,1.55329,1.5537,3258500017.0
2006-02-09 01:30:00,1.55379,1.55398,1.55358,1.55395,2866700008.0
2006-02-09 01:45:00,1.55391,1.55405,1.5536,1.55385,3625699996.0
2006-02-09 02:00:00,1.55385,1.55396,1.55355,1.55383,3456200021.0
2006-02-09 02:15:00,1.55377,1.55398,1.55365,1.55395,3411500014.0
2006-02-09 02:30:00,1.55362,1.55408,1.55362,1.55395,3408399987.0
2006-02-09 02:45:00,1.55397,1.55418,1.55347,1.55358,4049600012.0
2006-02-09 03:00:00,1.55335,1.55388,1.55266,1.55358,3799600014.0
2006-02-09 03:15:00,1.55365,1.55421,1.55335,1.55396,3527199984.0
2006-02-09 03:30:00,1.55377,1.55395,1.55354,1.5538,2599000006.0
2006-02-09 03:45:00,1.55372,1.55391,1.5534,1.55375,3186100003.0
2006-02-09 04:00:00,1.55373,1.5539,1.55349,1.5537,3762100014.0
2006-02-09 04:15:00,1.55365,1.55404,1.55353,1.5538,3380400009.0
2006-02-09 04:30:00,1.55381,1.55408,1.5537,1.55396,2880399988.0
2006-02-09 04:45:00,1.55397,1.55413,1.55375,1.5539,3479300008.0
2006-02-09 05:00:00,1.554,1.5542,1.55378,1.554,3771499999.0
2006-02-09 05:15:00,1.5542,1.5543,1.55387,1.55413,3042600007.0
2006-02-09 05:30:00,1.55405,1.55428,1.55386,1.55415,2786099996.0
2006-02-09 05:45:00,1.55412,1.55435,1.55395,1.5542,4401000004.0
2006-02-09 06:00:00,1.55415,1.55429,1.5539,1.5542,4611100018.0
2006-02-09 06:15:00,1.55414,1.55427,1.55381,1.55412,3463800010.0
2006-02-09 06:30:00,1.55402,1.5543,1.55383,1.5539,3351100001.0
2006-02-09 06:45:00,1.55405,1.55413,1.55376,1.55393,3555300012.0
2006-02-09 07:00:00,1.55388,1.55421,1.55362,1.55386,4143100009.0
2006-02-09 07:15:00,1.55383,1.55415,1.55362,1.55398,3968600000.0
2006-02-09 07:30:00,1.554,1.55415,1.55378,1.55405,3657300021.0
2006-02-09 07:45:00,1.5541,1.55413,1.55376,1.55405,3968600010.0
2006-02-09 08:00:00,1.55388,1.55409,1.5532,1.55353,3458900011.0
2006-02-09 08:15:00,1.55368,1.55402,1.55359,1.55397,3271299993.0
2006-02-09 08:30:00,1.55382,1.55414,1.55366,1.55414,3287800002.0
2006-02-09 08:45:00,1.55411,1.55416,1.55349,1.55404,3400399999.0
2006-02-09 09:00:00,1.554,1.5543,1.55375,1.5541,4446100010.0
2006-02-09 09:15:00,1.55401,1.5544,1.55376,1.55427,3282200003.0
2006-02-09 09:30:00,1.5543,1.5547,1.55397,1.5542,3838300006.0
2006-02-09 09:45:00,1.55428,1.55456,1.5541,1.55439,3978500014.0
2006-02-09 10:00:00,1.55422,1.55456,1.55408,1.55439,4808300015.0
2006-02-09 10:15:00,1.5544,1.55452,1.554,1.55428,4271900001.0
2006-02-09 10:30:00,1.55441,1.55451,1.55388,1.55439,4719499995.0
2006-02-09 10:45:00,1.55433,1.55461,1.55415,1.5543,4376100009.0
2006-02-09 11:00:00,1.55429,1.55468,1.55414,1.55442,3627499978.0
2006-02-09 11:15:00,1.55432,1.5546,1.55415,1.55428,4354300013.0
2006-02-09 11:30:00,1.55434,1.55514,1.5543,1.55508,4770600010.0
2006-02-09 11:45:00,1.55493,1.55547,1.55476,1.55518,3674600019.0
2006-02-09 12:00:00,1.55526,1.55561,1.55487,1.55542,4031900013.0
2006-02-09 12:15:00,1.5555,1.55557,1.55478,1.55485,3772899991.0
2006-02-09 12:30:00,1.55503,1.55534,1.55489,1.5553,3800599997.0
2006-02-09 12:45:00,1.5551,1.55533,1.5548,1.55516,3775100002.0
2006-02-09 13:00:00,1.55525,1.5555,1.55497,1.5554,3669199994.0
2006-02-09 13:15:00,1.55535,1.55557,1.55515,1.55548,4435100001.0
2006-02-09 13:30:00,1.55533,1.55574,1.55523,1.55565,3795100009.0
2006-02-09 13:45:00,1.55556,1.55579,1.55535,1.5556,4835399999.0
2006-02-09 14:00:00,1.55553,1.55576,1.55515,1.55562,4645400009.0
2006-02-09 14:15:00,1.55551,1.55573,1.5553,1.55556,4251200015.0
2006-02-09 14:30:00,1.55549,1.55564,1.55514,1.55545,4024299987.0
2006-02-09 14:45:00,1.55533,1.55654,1.55526,1.55621,3780000008.0
2006-02-09 15:00:00,1.55633,1.55641,1.55573,1.55591,3815099995.0
2006-02-09 15:15:00,1.55601,1.55627,1.55584,1.55617,3692300012.0
2006-02-09 15:30:00,1.55596,1.55636,1.55587,1.55595,3900000006.0
2006-02-09 15:45:00,1.55595,1.55648,1.55572,1.55643,4219099988.0
2006-02-09 16:00:00,1.55643,1.55651,1.55603,1.5563,3906000017.0
2006-02-09 16:15:00,1.556,1.55644,1.55599,1.55644,4714600011.0
2006-02-09 16:30:00,1.55628,1.55646,1.55596,1.55635,4776100001.0
2006-02-09 16:45:00,1.55641,1.55718,1.55612,1.55694,3982300004.0
2006-02-09 17:00:00,1.55692,1.55719,1.55651,1.55703,4301300015.0
2006-02-09 17:15:00,1.55706,1.55721,1.55657,1.55676,4821900001.0
2006-02-09 17:30:00,1.55672,1.55694,1.55642,1.55682,4590500010.0
2006-02-09 17:45:00,1.55672,1.55699,1.55618,1.55619,4460399990.0
2006-02-09 18:00:00,1.5563,1.55652,1.55605,1.5562,9970600038.0
2006-02-09 18:15:00,1.55627,1.55659,1.55619,1.55631,13052500038.0
2006-02-09 18:30:00,1.55626,1.55658,1.5561,1.55625,21047900008.0
2006-02-09 18:45:00,1.55624,1.55659,1.55602,1.55625,14094600046.0
2006-02-09 19:00:00,1.55612,1.55645,1.55602,1.5564,10351400003.0
2006-02-09 19:15:00,1.5564,1.55649,1.556,1.55628,12855200030.0
2006-02-09 19:30:00,1.5569,1.5571,1.55592,1.55625,12907300010.0
2006-02-09 19:45:00,1.55621,1.55682,1.55602,1.55666,11397800003.0
2006-02-09 20:00:00,1.55678,1.55701,1.55652,1.55685,8470500024.0
2006-02-09 20:15:00,1.55685,1.55709,1.55673,1.55673,11211400016.0
2006-02-09 20:30:00,1.5569,1.55704,1.55654,1.55663,10451600047.0
2006-02-09 20:45:00,1.55678,1.55699,1.55657,1.5569,13867800022.0
2006-02-09 21:00:00,1.5568,1.5571,1.55645,1.55669,12407700064.0
2006-02-09 21:15:00,1.55672,1.5569,1.55642,1.55681,15122999992.0
2006-02-09 21:30:00,1.55678,1.5571,1.55655,1.55672,8999900043.0
2006-02-09 21:45:00,1.55672,1.55697,1.55652,1.55679,11869800001.0
2006-02-09 22:00:00,1.55669,1.55697,1.55659,1.55681,6830299991.0
2006-02-09 22:15:00,1.55688,1.55708,1.55656,1.55696,6957400014.0
2006-02-09 22:30:00,1.55691,1.55716,1.55641,1.55665,8444299991.0
2006-02-09 22:45:00,1.55672,1.55687,1.55606,1.55606,5378300016.0
2006-02-09 23:00:00,1.55627,1.5567,1.55619,1.55652,3363299992.0
2006-02-09 23:15:00,1.55659,1.55686,1.55621,1.55675,3857300013.0
2006-02-09 23:30:00,1.55675,1.5569,1.55638,1.55658,3942100013.0
2006-02-09 23:45:00,1.5566,1.55684,1.55637,1.55658,3130600008.0
2006-02-10 00:00:00,1.55665,1.55711,1.55634,1.55684,5441600007.0
2006-02-10 00:15:00,1.55667,1.55712,1.55631,1.55671,5348699999.0
2006-02-10 00:30:00,1.55679,1.55691,1.55636,1.55658,3235799989.0
2006-02-10 00:45:00,1.5567,1.55682,1.55646,1.55669,3390200015.0
2006-02-10 01:00:00,1.55682,1.55693,1.55648,1.55674,3733800004.0
2006-02-10 01:15:00,1.55677,1.5569,1.55626,1.55651,2428300007.0
2006-02-10 01:30:00,1.5567,1.55691,1.55646,1.55678,3781600003.0
2006-02-10 01:45:00,1.5568,1.55705,1.55661,1.55705,4272900004.0
2006-02-10 02:00:00,1.55708,1.55724,1.55677,1.55697,4558800014.0
2006-02-10 02:15:00,1.55697,1.55721,1.55687,1.55717,3032199996.0
2006-02-10 02:30:00,1.55688,1.55729,1.55662,1.55711,4282599974.0
2006-02-10 02:45:00,1.55712,1.55723,1.55685,1.55696,3132499999.0
2006-02-10 03:00:00,1.55693,1.55713,1.55664,1.5571,3869200002.0
2006-02-10 03:15:00,1.55691,1.55714,1.55672,1.55695,2992900006.0
2006-02-10 03:30:00,1.55692,1.55717,1.55669,1.55705,3723200012.0
2006-02-10 03:45:00,1.55705,1.55705,1.55664,1.55673,3187000011.0
2006-02-10 04:00:00,1.5569,1.55698,1.55654,1.55685,3355099991.0
2006-02-10 04:15:00,1.55686,1.55693,1.55637,1.55652,3952100005.0
2006-02-10 04:30:00,1.5565,1.55689,1.55646,1.55664,3539899998.0
2006-02-10 04:45:00,1.55663,1.55678,1.55646,1.5566,2991799997.0
2006-02-10 05:00:00,1.5567,1.5569,1.55644,1.5567,3643300015.0
2006-02-10 05:15:00,1.55667,1.5568,1.55587,1.55613,2586000006.0
2006-02-10 05:30:00,1.55606,1.55639,1.55584,1.55609,3482500021.0
2006-02-10 05:45:00,1.55621,1.55653,1.55592,1.55622,4294400023.0
2006-02-10 06:00:00,1.5562,1.55645,1.55603,1.55632,3828500013.0
2006-02-10 06:15:00,1.55637,1.55653,1.55612,1.55646,4241200009.0
2006-02-10 06:30:00,1.55644,1.55667,1.55627,1.55651,3192700024.0
2006-02-10 06:45:00,1.55648,1.55668,1.55632,1.55658,3392500007.0
2006-02-10 07:00:00,1.55663,1.55704,1.55648,1.55682,2876100008.0
2006-02-10 07:15:00,1.55685,1.55699,1.55652,1.55665,3817500009.0
2006-02-10 07:30:00,1.55662,1.55675,1.55592,1.55614,3772600006.0
2006-02-10 07:45:00,1.55615,1.55656,1.55596,1.5563,2813599993.0
2006-02-10 08:00:00,1.55625,1.55647,1.55577,1.55583,3805699995.0
2006-02-10 08:15:00,1.55594,1.55609,1.55567,1.55595,3244700001.0
2006-02-10 08:30:00,1.55595,1.5562,1.55576,1.55602,3767900030.0
2006-02-10 08:45:00,1.55612,1.55617,1.55567,1.55583,3281899998.0
2006-02-10 09:00:00,1.5558,1.55597,1.55568,1.55581,3332200011.0
2006-02-10 09:15:00,1.55567,1.55579,1.55527,1.55548,3258499993.0
2006-02-10 09:30:00,1.55546,1.55571,1.55517,1.55517,4590100001.0
2006-02-10 09:45:00,1.55538,1.55555,1.55509,1.55549,4293900017.0
2006-02-10 10:00:00,1.55552,1.55597,1.55526,1.55582,4778700015.0
2006-02-10 10:15:00,1.55572,1.55583,1.55534,1.55567,3657000028.0
2006-02-10 10:30:00,1.55576,1.55583,1.55464,1.55493,4414600014.0
2006-02-10 10:45:00,1.55509,1.55523,1.55435,1.55475,3939299998.0
2006-02-10 11:00:00,1.55479,1.55519,1.55428,1.55506,4190800014.0
2006-02-10 11:15:00,1.55496,1.55519,1.55454,1.55473,4069500016.0
2006-02-10 11:30:00,1.55477,1.55494,1.55458,1.55471,5443700024.0
2006-02-10 11:45:00,1.55478,1.55521,1.55458,1.55506,4062799995.0
2006-02-10 12:00:00,1.55518,1.55541,1.55486,1.55515,4291200003.0
2006-02-10 12:15:00,1.55528,1.55531,1.5547,1.55483,3880699996.0
2006-02-10 12:30:00,1.55484,1.55531,1.55475,1.55493,4593399999.0
2006-02-10 12:45:00,1.55491,1.55521,1.55461,1.55482,4617700006.0
2006-02-10 13:00:00,1.55484,1.55498,1.55461,1.55498,3537200004.0
2006-02-10 13:15:00,1.55495,1.5554,1.55474,1.5554,4730400006.0
2006-02-10 13:30:00,1.55531,1.55558,1.55484,1.55505,4180800016.0
2006-02-10 13:45:00,1.55506,1.55543,1.5549,1.55543,3334900013.0
2006-02-10 14:00:00,1.5555,1.55561,1.55485,1.55541,4112900010.0
2006-02-10 14:15:00,1.5555,1.55579,1.55524,1.55569,4529200012.0
2006-02-10 14:30:00,1.5557,1.55588,1.55539,1.55548,4076000001.0
2006-02-10 14:45:00,1.5556,1.55565,1.55502,1.55537,3777300017.0
2006-02-10 15:00:00,1.55558,1.55572,1.55467,1.55472,4265500009.0
2006-02-10 15:15:00,1.55484,1.55527,1.55444,1.55475,3908799999.0
2006-02-10 15:30:00,1.55468,1.55503,1.55433,1.55446,4384999993.0
2006-02-10 15:45:00,1.55431,1.55444,1.55378,1.55406,4736999994.0
2006-02-10 16:00:00,1.55415,1.55435,1.5537,1.5542,4788600008.0
2006-02-10 16:15:00,1.55377,1.55463,1.55377,1.55457,4386300001.0
2006-02-10 16:30:00,1.55442,1.55487,1.55426,1.55473,5286900031.0
2006-02-10 16:45:00,1.55463,1.55475,1.55428,1.55439,5005999981.0
2006-02-10 17:00:00,1.5543,1.5551,1.55416,1.5547,4129000014.0
2006-02-10 17:15:00,1.55469,1.55537,1.55448,1.55533,4084600017.0
2006-02-10 17:30:00,1.55505,1.55549,1.55474,1.5551,4973900004.0
2006-02-10 17:45:00,1.55496,1.55568,1.55483,1.55514,4789199986.0
2006-02-10 18:00:00,1.55502,1.55555,1.555,1.5554,23465299992.0
2006-02-10 18:15:00,1.55542,1.55557,1.55513,1.55531,19781400058.0
2006-02-10 18:30:00,1.55536,1.55558,1.55509,1.5552,19090100044.0
2006-02-10 18:45:00,1.55523,1.55567,1.55515,1.55537,14617600048.0
2006-02-10 19:00:00,1.55533,1.55553,1.55497,1.55528,13269000029.0
2006-02-10 19:15:00,1.55525,1.55557,1.55509,1.55532,12235700035.0
2006-02-10 19:30:00,1.5552,1.55547,1.55484,1.55519,13284800031.0
2006-02-10 19:45:00,1.55532,1.55542,1.55507,1.55532,10974200024.0
2006-02-10 20:00:00,1.55527,1.55548,1.55505,1.55525,8874400011.0
2006-02-10 20:15:00,1.5551,1.55541,1.5548,1.55489,14059300038.0
2006-02-10 20:30:00,1.5548,1.5549,1.55426,1.55444,12447000005.0
2006-02-10 20:45:00,1.55465,1.5557,1.55438,1.5557,17009800052.0
2006-02-10 21:00:00,1.5556,1.5558,1.55452,1.55482,12742600031.0
2006-02-10 21:15:00,1.55493,1.5559,1.55453,1.55482,16236900034.0
2006-02-10 21:30:00,1.55487,1.55507,1.55436,1.55463,11003800022.0
2006-02-10 21:45:00,1.55451,1.55566,1.5544,1.55555,12264000010.0
2006-02-10 22:00:00,1.55567,1.5559,1.55533,1.5557,6910800012.0
2006-02-10 22:15:00,1.55565,1.55589,1.55529,1.55568,6735499990.0
2006-02-10 22:30:00,1.55565,1.5559,1.55522,1.55545,9097200000.0
2006-02-10 22:45:00,1.5556,1.55574,1.55521,1.55533,5972899997.0
2006-02-10 23:00:00,1.55532,1.5559,1.55528,1.55557,4232199984.0
2006-02-10 23:15:00,1.55549,1.55569,1.55523,1.55555,3342299998.0
2006-02-10 23:30:00,1.55552,1.55569,1.55521,1.55559,4476599995.0
2006-02-10 23:45:00,1.55555,1.55569,1.55505,1.55538,4013499999.0
2006-02-13 00:00:00,1.55537,1.55571,1.54315,1.5436,2728900007.0
2006-02-13 00:15:00,1.54908,1.55559,1.54808,1.55505,2972800004.0
2006-02-13 00:30:00,1.55507,1.55537,1.55495,1.5553,2854700004.0
2006-02-13 00:45:00,1.55514,1.55542,1.55492,1.55513,3681300010.0
2006-02-13 01:00:00,1.555,1.55547,1.55487,1.55522,3906700015.0
2006-02-13 01:15:00,1.55511,1.55532,1.5547,1.55504,3145400021.0
2006-02-13 01:30:00,1.55504,1.55536,1.55484,1.5553,3053700003.0
2006-02-13 01:45:00,1.5553,1.55541,1.55497,1.55541,2059900001.0
2006-02-13 02:00:00,1.55542,1.5558,1.55513,1.5557,4363700005.0
2006-02-13 02:15:00,1.55562,1.55586,1.55535,1.5557,4202200000.0
2006-02-13 02:30:00,1.5556,1.55582,1.55526,1.55535,4221700030.0
2006-02-13 02:45:00,1.55538,1.55545,1.55468,1.55519,4008999997.0
2006-02-13 03:00:00,1.55538,1.55544,1.55486,1.55517,4226099986.0
2006-02-13 03:15:00,1.55516,1.55531,1.55478,1.55491,3945499975.0
2006-02-13 03:30:00,1.555,1.55527,1.55485,1.5551,3343200015.0
2006-02-13 03:45:00,1.55503,1.55515,1.55467,1.55478,3239099997.0
2006-02-13 04:00:00,1.55488,1.55521,1.55474,1.55505,2811400001.0
2006-02-13 04:15:00,1.55513,1.55534,1.55491,1.55507,3371400015.0
2006-02-13 04:30:00,1.5552,1.55543,1.55511,1.55526,3290100028.0
2006-02-13 04:45:00,1.55505,1.55537,1.55502,1.5553,2542400007.0
2006-02-13 05:00:00,1.5552,1.55537,1.55477,1.55505,4010099997.0
2006-02-13 05:15:00,1.55503,1.55528,1.5548,1.55502,3458499992.0
2006-02-13 05:30:00,1.555,1.55541,1.55488,1.55513,2695800007.0
2006-02-13 05:45:00,1.55521,1.55564,1.55506,1.55529,4521400023.0
2006-02-13 06:00:00,1.5554,1.55548,1.5551,1.55525,4367100003.0
2006-02-13 06:15:00,1.55543,1.55555,1.55498,1.55537,3478100022.0
2006-02-13 06:30:00,1.55532,1.55541,1.55507,1.5551,2791199994.0
2006-02-13 06:45:00,1.55517,1.55535,1.55491,1.55509,3758200006.0
2006-02-13 07:00:00,1.55513,1.55532,1.55483,1.55518,3740200014.0
2006-02-13 07:15:00,1.55522,1.5553,1.55494,1.55512,3396100012.0
2006-02-13 07:30:00,1.5552,1.55541,1.55502,1.55521,2934300000.0
2006-02-13 07:45:00,1.5553,1.55538,1.55495,1.55534,2547200014.0
2006-02-13 08:00:00,1.55524,1.55535,1.55468,1.55487,2818300001.0
2006-02-13 08:15:00,1.55493,1.55523,1.55473,1.55494,3511900022.0
2006-02-13 08:30:00,1.55484,1.55525,1.55477,1.55502,3212000001.0
2006-02-13 08:45:00,1.55511,1.55526,1.55478,1.55484,3175200003.0
2006-02-13 09:00:00,1.55493,1.55531,1.55484,1.5552,4014700002.0
2006-02-13 09:15:00,1.55522,1.55574,1.55504,1.55558,3889900018.0
2006-02-13 09:30:00,1.55561,1.55573,1.55506,1.55506,3640500019.0
2006-02-13 09:45:00,1.55538,1.55538,1.55484,1.55494,4710700012.0
2006-02-13 10:00:00,1.55505,1.55511,1.55428,1.55447,4449599994.0
2006-02-13 10:15:00,1.55441,1.55495,1.55425,1.55462,4130000003.0
2006-02-13 10:30:00,1.55445,1.55495,1.55438,1.55482,4324600012.0
2006-02-13 10:45:00,1.55476,1.55496,1.55441,1.55488,4923200010.0
2006-02-13 11:00:00,1.55487,1.55573,1.55467,1.55565,3629299999.0
2006-02-13 11:15:00,1.55536,1.5556,1.55492,1.55495,4195500010.0
2006-02-13 11:30:00,1.55487,1.55575,1.55463,1.55567,5032999993.0
2006-02-13 11:45:00,1.5557,1.5558,1.55519,1.55536,4604000020.0
2006-02-13 12:00:00,1.55536,1.55595,1.55521,1.55577,4038600009.0
2006-02-13 12:15:00,1.55583,1.55592,1.55548,1.5557,4426800014.0
2006-02-13 12:30:00,1.55575,1.55603,1.55558,1.55603,3241300009.0
2006-02-13 12:45:00,1.55593,1.55681,1.55576,1.55628,4332500017.0
2006-02-13 13:00:00,1.55636,1.55644,1.55608,1.55644,3660500008.0
2006-02-13 13:15:00,1.55633,1.55651,1.55607,1.55633,4001700009.0
2006-02-13 13:30:00,1.55635,1.55643,1.55606,1.55615,3733600018.0
2006-02-13 13:45:00,1.55622,1.5565,1.55599,1.55625,4295099996.0
2006-02-13 14:00:00,1.55625,1.55638,1.55572,1.55587,3838100011.0
2006-02-13 14:15:00,1.55597,1.55612,1.55566,1.55602,4982900013.0
2006-02-13 14:30:00,1.55607,1.55629,1.55567,1.55603,4271499994.0
2006-02-13 14:45:00,1.55601,1.55616,1.55535,1.55556,4141800001.0
2006-02-13 15:00:00,1.55574,1.55585,1.55532,1.55565,4011700012.0
2006-02-13 15:15:00,1.55567,1.55602,1.55492,1.55552,4568200017.0
2006-02-13 15:30:00,1.55556,1.55598,1.55549,1.55598,4222500014.0
2006-02-13 15:45:00,1.55584,1.55671,1.55566,1.55666,4523600003.0
2006-02-13 16:00:00,1.5565,1.55663,1.55615,1.55646,4475400023.0
2006-02-13 16:15:00,1.55605,1.55655,1.55599,1.5562,4756400011.0
2006-02-13 16:30:00,1.55605,1.55629,1.5556,1.55613,3902900002.0
2006-02-13 16:45:00,1.55612,1.55671,1.5559,1.55671,4545100018.0
2006-02-13 17:00:00,1.55652,1.55667,1.55586,1.55607,4329799990.0
2006-02-13 17:15:00,1.55593,1.55632,1.55572,1.55628,4757100014.0
2006-02-13 17:30:00,1.55607,1.55639,1.55565,1.55602,4644000012.0
2006-02-13 17:45:00,1.55593,1.55616,1.55561,1.55572,4076100005.0
2006-02-13 18:00:00,1.55583,1.5564,1.55546,1.5564,23786000109.0
2006-02-13 18:15:00,1.55565,1.5565,1.55549,1.55578,20810300014.0
2006-02-13 18:30:00,1.55584,1.5562,1.55563,1.55597,16683300049.0
2006-02-13 18:45:00,1.5558,1.55658,1.55576,1.55627,13841100026.0
2006-02-13 19:00:00,1.55622,1.55641,1.55593,1.55629,13191100012.0
2006-02-13 19:15:00,1.55628,1.55648,1.55572,1.55587,13070200083.0
2006-02-13 19:30:00,1.55603,1.55619,1.55574,1.556,12301400020.0
2006-02-13 19:45:00,1.556,1.55612,1.55577,1.55577,11875500026.0
2006-02-13 20:00:00,1.55588,1.55609,1.55572,1.55595,8783800000.0
2006-02-13 20:15:00,1.55585,1.55607,1.5555,1.55557,10792100020.0
2006-02-13 20:30:00,1.5556,1.55596,1.55527,1.55553,11278500016.0
2006-02-13 20:45:00,1.55571,1.556,1.55534,1.5558,16296000048.0
2006-02-13 21:00:00,1.5559,1.5559,1.55528,1.5556,11523400054.0
2006-02-13 21:15:00,1.55558,1.5561,1.55524,1.55556,13088100034.0
2006-02-13 21:30:00,1.55551,1.55585,1.55542,1.55563,10942100018.0
2006-02-13 21:45:00,1.55559,1.55598,1.55552,1.5558,11308000025.0
2006-02-13 22:00:00,1.55569,1.55604,1.55561,1.5558,7340800031.0
2006-02-13 22:15:00,1.55585,1.55616,1.55565,1.55599,6707100010.0
2006-02-13 22:30:00,1.55602,1.5561,1.55559,1.55598,8934800029.0
2006-02-13 22:45:00,1.55597,1.55609,1.55538,1.55565,5214600021.0
2006-02-13 23:00:00,1.55525,1.55596,1.55525,1.5558,3142299997.0
2006-02-13 23:15:00,1.55572,1.55585,1.55547,1.55569,3270200006.0
2006-02-13 23:30:00,1.55578,1.55605,1.55547,1.55605,3642000004.0
2006-02-13 23:45:00,1.55598,1.55608,1.55564,1.55605,3901000010.0
2006-02-14 00:00:00,1.55605,1.55651,1.55553,1.55603,5491400003.0
2006-02-14 00:15:00,1.55557,1.5563,1.55553,1.5559,4118800008.0
2006-02-14 00:30:00,1.55595,1.55607,1.55567,1.5559,3899700015.0
2006-02-14 00:45:00,1.55584,1.55629,1.55568,1.55606,3146200008.0
2006-02-14 01:00:00,1.55593,1.5564,1.55593,1.55628,4028800012.0
2006-02-14 01:15:00,1.5562,1.5564,1.55587,1.55625,3422200008.0
2006-02-14 01:30:00,1.55614,1.55657,1.55586,1.55632,3194400002.0
2006-02-14 01:45:00,1.5563,1.55638,1.55608,1.55635,2706200012.0
2006-02-14 02:00:00,1.55622,1.55642,1.55597,1.55618,3650099999.0
2006-02-14 02:15:00,1.55624,1.55646,1.55605,1.55627,4052200005.0
2006-02-14 02:30:00,1.5562,1.5565,1.55601,1.55637,3832100034.0
2006-02-14 02:45:00,1.5563,1.55644,1.556,1.55605,4091400010.0
2006-02-14 03:00:00,1.55617,1.55627,1.55578,1.55607,3533700016.0
2006-02-14 03:15:00,1.55591,1.55612,1.55577,1.556,2852500005.0
2006-02-14 03:30:00,1.55598,1.55617,1.5558,1.556,3018300019.0
2006-02-14 03:45:00,1.55605,1.55622,1.55585,1.556,3559800009.0
2006-02-14 04:00:00,1.55608,1.55628,1.55578,1.55615,3354000009.0
2006-02-14 04:15:00,1.5562,1.55622,1.5559,1.55607,3667299984.0
2006-02-14 04:30:00,1.55588,1.55627,1.55588,1.55613,3197300011.0
2006-02-14 04:45:00,1.55605,1.55628,1.55577,1.55608,3123500004.0
2006-02-14 05:00:00,1.55604,1.55625,1.55592,1.55614,3429700000.0
2006-02-14 05:15:00,1.55612,1.5562,1.55584,1.5562,2297400007.0
2006-02-14 05:30:00,1.55615,1.55622,1.55591,1.55598,2859400008.0
2006-02-14 05:45:00,1.55615,1.55623,1.5559,1.5562,4377300003.0
2006-02-14 06:00:00,1.5562,1.55658,1.55594,1.5563,4616500011.0
2006-02-14 06:15:00,1.55648,1.55651,1.55612,1.55638,3814999994.0
2006-02-14 06:30:00,1.55624,1.5565,1.55615,1.55632,3008500003.0
2006-02-14 06:45:00,1.55648,1.55653,1.55616,1.55624,3663500000.0
2006-02-14 07:00:00,1.55615,1.55645,1.556,1.55636,2945799987.0
2006-02-14 07:15:00,1.5564,1.55647,1.55609,1.55635,3364999982.0
2006-02-14 07:30:00,1.5564,1.55648,1.55601,1.55621,3144199992.0
2006-02-14 07:45:00,1.55622,1.5563,1.55585,1.55627,3256100015.0
2006-02-14 08:00:00,1.55619,1.55629,1.55555,1.55555,3212000007.0
2006-02-14 08:15:00,1.55589,1.55621,1.5555,1.5559,3851500006.0
2006-02-14 08:30:00,1.55583,1.55623,1.55539,1.55607,3707200017.0
2006-02-14 08:45:00,1.55614,1.5563,1.55569,1.55595,4342300009.0
2006-02-14 09:00:00,1.55581,1.55634,1.55563,1.5558,3595600004.0
2006-02-14 09:15:00,1.55573,1.55605,1.55562,1.55596,4161100017.0
2006-02-14 09:30:00,1.55597,1.5562,1.55574,1.55589,3079800000.0
2006-02-14 09:45:00,1.55595,1.55596,1.55551,1.55567,3750900025.0
2006-02-14 10:00:00,1.55569,1.55612,1.55562,1.55598,4487600007.0
2006-02-14 10:15:00,1.55599,1.55611,1.55533,1.55574,4204199992.0
2006-02-14 10:30:00,1.55562,1.55599,1.55552,1.55595,4728600004.0
2006-02-14 10:45:00,1.55593,1.55612,1.55563,1.55593,3978700027.0
2006-02-14 11:00:00,1.55588,1.55613,1.55558,1.55607,4001299986.0
2006-02-14 11:15:00,1.55593,1.5562,1.55575,1.55613,4262600009.0
2006-02-14 11:30:00,1.55602,1.55652,1.55589,1.55638,4691500021.0
2006-02-14 11:45:00,1.55633,1.55679,1.55623,1.55665,4883600009.0
2006-02-14 12:00:00,1.55671,1.5568,1.55636,1.55666,4430900006.0
2006-02-14 12:15:00,1.55665,1.55681,1.55635,1.55646,4531300007.0
2006-02-14 12:30:00,1.55663,1.55702,1.55643,1.55697,4292500007.0
2006-02-14 12:45:00,1.55689,1.55727,1.55678,1.55696,4188500027.0
2006-02-14 13:00:00,1.55693,1.55713,1.55676,1.55695,4117400018.0
2006-02-14 13:15:00,1.55693,1.55698,1.55645,1.5568,4414600009.0
2006-02-14 13:30:00,1.55679,1.55703,1.55656,1.55697,4685399988.0
2006-02-14 13:45:00,1.55693,1.5572,1.55674,1.55699,4727500004.0
2006-02-14 14:00:00,1.55703,1.55718,1.55658,1.55666,4566300020.0
2006-02-14 14:15:00,1.55675,1.55693,1.55642,1.55668,4162999998.0
2006-02-14 14:30:00,1.55675,1.55702,1.5564,1.55682,4529700001.0
2006-02-14 14:45:00,1.5571,1.55715,1.55667,1.55683,3566300016.0
2006-02-14 15:00:00,1.55697,1.55734,1.55666,1.55722,3721599993.0
2006-02-14 15:15:00,1.55722,1.55748,1.55683,1.55703,4392400005.0
2006-02-14 15:30:00,1.55697,1.5586,1.55697,1.55818,3765600010.0
2006-02-14 15:45:00,1.55816,1.55822,1.55732,1.55754,4555300015.0
2006-02-14 16:00:00,1.55737,1.5579,1.55722,1.5577,4471700008.0
2006-02-14 16:15:00,1.55749,1.55787,1.55729,1.55777,4466500003.0
2006-02-14 16:30:00,1.55752,1.55791,1.55712,1.55736,4231200012.0
2006-02-14 16:45:00,1.55742,1.55758,1.55706,1.55742,4502699997.0
2006-02-14 17:00:00,1.5574,1.55786,1.55718,1.55777,4416000014.0
2006-02-14 17:15:00,1.55783,1.558,1.55749,1.558,3984900005.0
2006-02-14 17:30:00,1.55776,1.55825,1.55776,1.55817,4166200027.0
2006-02-14 17:45:00,1.5581,1.55836,1.55791,1.55802,4560300014.0
2006-02-14 18:00:00,1.55818,1.55827,1.5577,1.5582,22291499958.0
2006-02-14 18:15:00,1.55813,1.55822,1.55719,1.55752,18802800004.0
2006-02-14 18:30:00,1.55734,1.558,1.55705,1.55757,19438900025.0
2006-02-14 18:45:00,1.55755,1.55805,1.55736,1.55775,13975900003.0
2006-02-14 19:00:00,1.55771,1.55818,1.55758,1.55805,11294800022.0
2006-02-14 19:15:00,1.55805,1.55822,1.55783,1.55799,12559900039.0
2006-02-14 19:30:00,1.558,1.5581,1.55759,1.55797,12922500008.0
2006-02-14 19:45:00,1.55793,1.55825,1.55776,1.55811,11465700009.0
2006-02-14 20:00:00,1.55816,1.55825,1.55767,1.55779,9382900004.0
2006-02-14 20:15:00,1.55785,1.5581,1.55761,1.55778,13085100055.0
2006-02-14 20:30:00,1.5579,1.55814,1.55763,1.55785,11126800019.0
2006-02-14 20:45:00,1.55771,1.5581,1.55763,1.558,16978900050.0
2006-02-14 21:00:00,1.558,1.55822,1.55768,1.5581,12540100035.0
2006-02-14 21:15:00,1.55807,1.55823,1.5577,1.5578,11120800017.0
2006-02-14 21:30:00,1.55788,1.55813,1.55762,1.558,10505600024.0
2006-02-14 21:45:00,1.55797,1.55826,1.55774,1.55795,11493500028.0
2006-02-14 22:00:00,1.55795,1.55814,1.55759,1.55795,7209300012.0
2006-02-14 22:15:00,1.5579,1.55804,1.55759,1.55779,7290600019.0
2006-02-14 22:30:00,1.5578,1.55797,1.55746,1.5578,7884900014.0
2006-02-14 22:45:00,1.55779,1.55815,1.55755,1.55762,5060499998.0
2006-02-14 23:00:00,1.55759,1.55804,1.55741,1.55775,3373599993.0
2006-02-14 23:15:00,1.55799,1.55822,1.55775,1.558,2950500012.0
2006-02-14 23:30:00,1.55793,1.558,1.5575,1.55782,3154799998.0
2006-02-14 23:45:00,1.55772,1.55837,1.55766,1.55815,2672000006.0
2006-02-15 00:00:00,1.5581,1.55833,1.55758,1.55783,3995400014.0
2006-02-15 00:15:00,1.55775,1.55812,1.55754,1.5579,3757300004.0
2006-02-15 00:30:00,1.55805,1.55808,1.55776,1.55794,2561500003.0
2006-02-15 00:45:00,1.55791,1.55809,1.55766,1.55802,3673800004.0
2006-02-15 01:00:00,1.5579,1.55828,1.55781,1.55825,3382700006.0
2006-02-15 01:15:00,1.55819,1.5583,1.55767,1.5581,2809900005.0
2006-02-15 01:30:00,1.55815,1.55825,1.55785,1.5582,2918200009.0
2006-02-15 01:45:00,1.55815,1.55825,1.55794,1.55817,2668299999.0
2006-02-15 02:00:00,1.55825,1.55825,1.55782,1.55808,3848500007.0
2006-02-15 02:15:00,1.55799,1.55818,1.55763,1.5578,3905000009.0
2006-02-15 02:30:00,1.55753,1.55808,1.55753,1.55788,2785899988.0
2006-02-15 02:45:00,1.5579,1.55809,1.55771,1.55791,3407900008.0
2006-02-15 03:00:00,1.558,1.55816,1.55768,1.55798,3652100008.0
2006-02-15 03:15:00,1.55803,1.55812,1.55776,1.55795,2590300010.0
2006-02-15 03:30:00,1.55787,1.5583,1.55763,1.5582,3791199994.0
2006-02-15 03:45:00,1.55823,1.55841,1.558,1.5583,4143200015.0
2006-02-15 04:00:00,1.55816,1.55843,1.55793,1.55812,3787500016.0
2006-02-15 04:15:00,1.5583,1.5583,1.55795,1.55802,3165300003.0
2006-02-15 04:30:00,1.55812,1.55828,1.55796,1.5581,3044500005.0
2006-02-15 04:45:00,1.55805,1.55824,1.55787,1.55805,3392600004.0
2006-02-15 05:00:00,1.55805,1.55836,1.55783,1.5581,3031900013.0
2006-02-15 05:15:00,1.55808,1.5583,1.55794,1.55825,3026700007.0
2006-02-15 05:30:00,1.5582,1.55828,1.55791,1.55798,2851200003.0
2006-02-15 05:45:00,1.55815,1.5583,1.5579,1.55806,4587300015.0
2006-02-15 06:00:00,1.55815,1.55828,1.55791,1.55809,4166900012.0
2006-02-15 06:15:00,1.55814,1.55832,1.55795,1.55825,3745300011.0
2006-02-15 06:30:00,1.55817,1.55831,1.55796,1.5582,3162400015.0
2006-02-15 06:45:00,1.55823,1.55828,1.55794,1.55814,3750299996.0
2006-02-15 07:00:00,1.55818,1.55827,1.5579,1.55812,2442500016.0
2006-02-15 07:15:00,1.55813,1.5582,1.55781,1.55797,3554999999.0
2006-02-15 07:30:00,1.5581,1.55828,1.55788,1.5582,2664299998.0
2006-02-15 07:45:00,1.55816,1.5583,1.5579,1.55822,3240800003.0
2006-02-15 08:00:00,1.55829,1.55829,1.55766,1.55787,3707400013.0
2006-02-15 08:15:00,1.55807,1.55823,1.55782,1.55822,2901000005.0
2006-02-15 08:30:00,1.55807,1.5582,1.55786,1.55807,3094300005.0
2006-02-15 08:45:00,1.5581,1.55833,1.55772,1.558,3626500007.0
2006-02-15 09:00:00,1.55812,1.55828,1.5575,1.55755,3209300002.0
2006-02-15 09:15:00,1.55763,1.55814,1.55741,1.55795,4363299998.0
2006-02-15 09:30:00,1.55803,1.55823,1.55773,1.55795,4443100011.0
2006-02-15 09:45:00,1.55805,1.55822,1.55781,1.55783,3858800007.0
2006-02-15 10:00:00,1.55779,1.55822,1.55752,1.55809,4567299997.0
2006-02-15 10:15:00,1.55823,1.55833,1.55791,1.55813,4007899985.0
2006-02-15 10:30:00,1.55816,1.55829,1.55764,1.55801,4485299992.0
2006-02-15 10:45:00,1.55813,1.55823,1.55781,1.55794,4520300014.0
2006-02-15 11:00:00,1.55812,1.55819,1.55768,1.55812,3661400014.0
2006-02-15 11:15:00,1.55794,1.55824,1.55786,1.55817,4151899999.0
2006-02-15 11:30:00,1.55806,1.55818,1.55719,1.55746,5045199990.0
2006-02-15 11:45:00,1.55757,1.55806,1.55721,1.5579,4691900006.0
2006-02-15 12:00:00,1.55807,1.55826,1.5578,1.55805,4611499993.0
2006-02-15 12:15:00,1.55819,1.5582,1.55779,1.55787,3914300002.0
2006-02-15 12:30:00,1.55802,1.5581,1.55758,1.55788,3709000004.0
2006-02-15 12:45:00,1.55789,1.55794,1.55748,1.55785,4230600014.0
2006-02-15 13:00:00,1.55785,1.55802,1.55759,1.55792,4369399996.0
2006-02-15 13:15:00,1.55783,1.5579,1.55748,1.55766,4361699998.0
2006-02-15 13:30:00,1.55761,1.55793,1.55749,1.55775,3794300005.0
2006-02-15 13:45:00,1.55758,1.55785,1.55735,1.5576,4033599996.0
2006-02-15 14:00:00,1.55751,1.55776,1.55725,1.55752,4928800010.0
2006-02-15 14:15:00,1.55755,1.55773,1.55726,1.55752,4208600004.0
2006-02-15 14:30:00,1.55762,1.55784,1.5574,1.55759,4557099993.0
2006-02-15 14:45:00,1.55767,1.55793,1.55748,1.55776,3506800007.0
2006-02-15 15:00:00,1.55777,1.55785,1.5572,1.55756,4088800026.0
2006-02-15 15:15:00,1.55737,1.55772,1.55723,1.5574,4065700004.0
2006-02-15 15:30:00,1.5574,1.55796,1.55722,1.55742,4456800010.0
2006-02-15 15:45:00,1.55735,1.55746,1.557,1.55709,3840200033.0
2006-02-15 16:00:00,1.55705,1.55727,1.55658,1.55719,5520100030.0
2006-02-15 16:15:00,1.55689,1.55739,1.55689,1.55731,4589100006.0
2006-02-15 16:30:00,1.55701,1.55752,1.55694,1.55718,4504900022.0
2006-02-15 16:45:00,1.55713,1.5575,1.55679,1.55738,4206900014.0
2006-02-15 17:00:00,1.55749,1.55787,1.55707,1.55763,4701000008.0
2006-02-15 17:15:00,1.55763,1.55774,1.55704,1.55726,4192499995.0
2006-02-15 17:30:00,1.55727,1.55782,1.55699,1.55731,4423800005.0
2006-02-15 17:45:00,1.5573,1.55791,1.5572,1.55767,4568500016.0
2006-02-15 18:00:00,1.55763,1.55794,1.55748,1.5577,21577599945.0
2006-02-15 18:15:00,1.55755,1.55805,1.5572,1.55782,17262200015.0
2006-02-15 18:30:00,1.55777,1.55786,1.5572,1.5577,20761100085.0
2006-02-15 18:45:00,1.55769,1.55771,1.55719,1.5575,14059800022.0
2006-02-15 19:00:00,1.5574,1.55775,1.55727,1.55765,12759700030.0
2006-02-15 19:15:00,1.55758,1.55766,1.55703,1.5572,13832800054.0
2006-02-15 19:30:00,1.55722,1.55742,1.55689,1.55712,14188500054.0
2006-02-15 19:45:00,1.55703,1.55708,1.5566,1.55681,11117800026.0
2006-02-15 20:00:00,1.55692,1.55708,1.55671,1.55688,8824200040.0
2006-02-15 20:15:00,1.55683,1.5578,1.5567,1.55699,12322300041.0
2006-02-15 20:30:00,1.5574,1.55771,1.55675,1.5574,10359100021.0
2006-02-15 20:45:00,1.55758,1.55777,1.55728,1.5573,16202000015.0
2006-02-15 21:00:00,1.5572,1.55774,1.5572,1.55758,12853600006.0
2006-02-15 21:15:00,1.55765,1.55783,1.55705,1.55748,15543300020.0
2006-02-15 21:30:00,1.55735,1.55757,1.55686,1.55715,10794400001.0
2006-02-15 21:45:00,1.55699,1.55728,1.55692,1.5572,11434000017.0
2006-02-15 22:00:00,1.55723,1.55748,1.55711,1.55725,6944200004.0
2006-02-15 22:15:00,1.55715,1.55747,1.55694,1.55721,6418500019.0
2006-02-15 22:30:00,1.5573,1.55753,1.55697,1.55745,8597800047.0
2006-02-15 22:45:00,1.55727,1.55768,1.5571,1.5574,5487700004.0
2006-02-15 23:00:00,1.55735,1.55805,1.5572,1.55782,3563800009.0
2006-02-15 23:15:00,1.55777,1.55805,1.55767,1.55787,3283400014.0
2006-02-15 23:30:00,1.55787,1.5582,1.55759,1.55777,3846900005.0
2006-02-15 23:45:00,1.55763,1.55789,1.55736,1.55758,2998899995.0
2006-02-16 00:00:00,1.5576,1.55808,1.5571,1.55745,5080900008.0
2006-02-16 00:15:00,1.55739,1.55801,1.55704,1.5571,3837800014.0
2006-02-16 00:30:00,1.55725,1.55753,1.55703,1.55736,2519399990.0
2006-02-16 00:45:00,1.55745,1.55753,1.55713,1.55739,3121700005.0
2006-02-16 01:00:00,1.55735,1.55783,1.55718,1.55744,3829800013.0
2006-02-16 01:15:00,1.55745,1.55758,1.55698,1.55707,2446900008.0
2006-02-16 01:30:00,1.55716,1.5574,1.55701,1.55725,3512399994.0
2006-02-16 01:45:00,1.55725,1.55745,1.55692,1.55745,3022600027.0
2006-02-16 02:00:00,1.55735,1.55751,1.55701,1.55745,3369600000.0
2006-02-16 02:15:00,1.55737,1.55752,1.55706,1.55729,3393000001.0
2006-02-16 02:30:00,1.55707,1.55748,1.55705,1.55734,3845500008.0
2006-02-16 02:45:00,1.55726,1.55743,1.55701,1.5573,2846700004.0
2006-02-16 03:00:00,1.55733,1.55736,1.55675,1.55724,2943700013.0
2006-02-16 03:15:00,1.55733,1.55746,1.55703,1.55731,2728500007.0
2006-02-16 03:30:00,1.55733,1.55738,1.557,1.55732,3598000008.0
2006-02-16 03:45:00,1.55724,1.55735,1.55689,1.55704,3243100004.0
2006-02-16 04:00:00,1.55706,1.55729,1.55671,1.55695,4007100017.0
2006-02-16 04:15:00,1.55691,1.55717,1.55667,1.55704,3682600002.0
2006-02-16 04:30:00,1.55704,1.55713,1.55675,1.5571,3173500018.0
2006-02-16 04:45:00,1.55685,1.55726,1.55676,1.55715,2941300009.0
2006-02-16 05:00:00,1.55714,1.55729,1.55695,1.55715,3737700014.0
2006-02-16 05:15:00,1.55713,1.5572,1.55681,1.55712,3095200007.0
2006-02-16 05:30:00,1.55705,1.5573,1.55682,1.5571,3006000005.0
2006-02-16 05:45:00,1.55714,1.55732,1.5569,1.5571,4310000010.0
2006-02-16 06:00:00,1.55712,1.55723,1.55681,1.55704,4440899994.0
2006-02-16 06:15:00,1.55705,1.55719,1.5568,1.55706,3414700006.0
2006-02-16 06:30:00,1.55707,1.55725,1.55687,1.55714,3304699991.0
2006-02-16 06:45:00,1.55718,1.5572,1.55688,1.55705,3739100015.0
2006-02-16 07:00:00,1.557,1.55719,1.5568,1.55718,2463200005.0
2006-02-16 07:15:00,1.55704,1.55722,1.55676,1.55676,3632600001.0
2006-02-16 07:30:00,1.55672,1.557,1.55653,1.55691,3521900007.0
2006-02-16 07:45:00,1.55685,1.55697,1.55648,1.55676,2694799997.0
2006-02-16 08:00:00,1.55669,1.557,1.5564,1.55665,3482900011.0
2006-02-16 08:15:00,1.55668,1.55717,1.55658,1.55691,2526200004.0
2006-02-16 08:30:00,1.55683,1.55716,1.5566,1.55707,3438200024.0
2006-02-16 08:45:00,1.55701,1.55713,1.55659,1.55684,3953400015.0
2006-02-16 09:00:00,1.55684,1.55704,1.55651,1.5567,3594300011.0
2006-02-16 09:15:00,1.55663,1.55687,1.55604,1.55621,3158300012.0
2006-02-16 09:30:00,1.55635,1.55669,1.55618,1.55662,3767400007.0
2006-02-16 09:45:00,1.55671,1.55692,1.55647,1.55665,3793600000.0
2006-02-16 10:00:00,1.55675,1.55693,1.55645,1.55683,4493600009.0
2006-02-16 10:15:00,1.55692,1.55701,1.55659,1.55663,3962900010.0
2006-02-16 10:30:00,1.55678,1.55698,1.55654,1.55681,4145000010.0
2006-02-16 10:45:00,1.5568,1.55706,1.55655,1.55678,4248400000.0
2006-02-16 11:00:00,1.55682,1.55738,1.55646,1.55732,3155100014.0
2006-02-16 11:15:00,1.5573,1.55743,1.55696,1.55723,4321899996.0
2006-02-16 11:30:00,1.55717,1.55741,1.55696,1.55721,4681999994.0
2006-02-16 11:45:00,1.55727,1.55747,1.55692,1.55735,4677300017.0
2006-02-16 12:00:00,1.55735,1.5576,1.557,1.55745,4171500001.0
2006-02-16 12:15:00,1.5575,1.55765,1.55711,1.55749,4090700019.0
2006-02-16 12:30:00,1.5574,1.55778,1.55724,1.55744,4893399999.0
2006-02-16 12:45:00,1.55757,1.5578,1.55732,1.55758,4092800010.0
2006-02-16 13:00:00,1.55758,1.5588,1.55749,1.55847,4265100029.0
2006-02-16 13:15:00,1.55832,1.55847,1.55778,1.5582,4976599988.0
2006-02-16 13:30:00,1.55809,1.55824,1.55774,1.55789,4048400017.0
2006-02-16 13:45:00,1.5578,1.55827,1.55765,1.55814,4241400020.0
2006-02-16 14:00:00,1.558,1.55848,1.55786,1.5583,4866699997.0
2006-02-16 14:15:00,1.55831,1.55863,1.55809,1.55847,4384400009.0
2006-02-16 14:30:00,1.55843,1.5587,1.55811,1.5587,4363400001.0
2006-02-16 14:45:00,1.55872,1.55876,1.5584,1.5585,3201400013.0
2006-02-16 15:00:00,1.5587,1.55881,1.5582,1.55863,3865200003.0
2006-02-16 15:15:00,1.55871,1.55954,1.55841,1.55923,3976500020.0
2006-02-16 15:30:00,1.55923,1.55947,1.55873,1.55892,4029899998.0
2006-02-16 15:45:00,1.55892,1.55918,1.55866,1.55893,4964200001.0
2006-02-16 16:00:00,1.55896,1.55932,1.55866,1.55897,4262400011.0
2006-02-16 16:15:00,1.55868,1.55927,1.55868,1.55927,3921399993.0
2006-02-16 16:30:00,1.55912,1.55935,1.55878,1.55883,4106099991.0
2006-02-16 16:45:00,1.55873,1.55914,1.55846,1.55895,4590100006.0
2006-02-16 17:00:00,1.55891,1.55896,1.55753,1.55802,4127400024.0
2006-02-16 17:15:00,1.55818,1.55837,1.55795,1.55806,4648400004.0
2006-02-16 17:30:00,1.55806,1.55827,1.55766,1.55818,4356099997.0
2006-02-16 17:45:00,1.55805,1.55859,1.55773,1.55859,4565900024.0
2006-02-16 18:00:00,1.55848,1.5596,1.55817,1.55837,21767200031.0
2006-02-16 18:15:00,1.55861,1.5593,1.5583,1.55895,15300200046.0
2006-02-16 18:30:00,1.55878,1.5593,1.55876,1.55907,15896800045.0
2006-02-16 18:45:00,1.55905,1.55961,1.55882,1.55945,13576800024.0
2006-02-16 19:00:00,1.55938,1.5595,1.55893,1.55908,12890299996.0
2006-02-16 19:15:00,1.55911,1.55931,1.55895,1.55897,11779100011.0
2006-02-16 19:30:00,1.55917,1.5594,1.55871,1.55875,11507300003.0
2006-02-16 19:45:00,1.55873,1.55904,1.55839,1.55887,11673600012.0
2006-02-16 20:00:00,1.55905,1.55915,1.55846,1.55861,8923700007.0
2006-02-16 20:15:00,1.55865,1.5592,1.55842,1.55861,13125499996.0
2006-02-16 20:30:00,1.5591,1.5592,1.5586,1.55881,12551199998.0
2006-02-16 20:45:00,1.55867,1.559,1.55848,1.5589,16358300062.0
2006-02-16 21:00:00,1.5588,1.55891,1.55813,1.55887,12514000032.0
2006-02-16 21:15:00,1.55882,1.55919,1.55852,1.55905,13689800088.0
2006-02-16 21:30:00,1.55912,1.55927,1.55861,1.55875,10611300022.0
2006-02-16 21:45:00,1.55871,1.5593,1.55851,1.55878,11241100030.0
2006-02-16 22:00:00,1.55869,1.55889,1.55842,1.5586,7345100013.0
2006-02-16 22:15:00,1.55865,1.55879,1.55822,1.55849,6523100000.0
2006-02-16 22:30:00,1.55831,1.55893,1.55819,1.55864,8498499998.0
2006-02-16 22:45:00,1.55852,1.55899,1.55815,1.55845,5081200013.0
2006-02-16 23:00:00,1.55866,1.55892,1.55819,1.55868,3767100012.0
2006-02-16 23:15:00,1.55879,1.55925,1.55859,1.55916,3903999997.0
2006-02-16 23:30:00,1.55929,1.5594,1.55879,1.55928,4154099994.0
2006-02-16 23:45:00,1.55914,1.5594,1.55883,1.55933,3283500004.0
2006-02-17 00:00:00,1.55935,1.55964,1.55885,1.55915,4934699980.0
2006-02-17 00:15:00,1.55917,1.55951,1.55889,1.55921,5097400000.0
2006-02-17 00:30:00,1.5591,1.55948,1.55874,1.5591,4400400016.0
2006-02-17 00:45:00,1.55905,1.55924,1.55873,1.55887,3418500004.0
2006-02-17 01:00:00,1.55898,1.55928,1.55889,1.5592,3347800008.0
2006-02-17 01:15:00,1.55925,1.55928,1.55863,1.5591,3705100002.0
2006-02-17 01:30:00,1.55915,1.5593,1.55891,1.55922,3381700009.0
2006-02-17 01:45:00,1.55915,1.55937,1.55872,1.55888,3791400024.0
2006-02-17 02:00:00,1.55896,1.55922,1.55869,1.55874,4017800004.0
2006-02-17 02:15:00,1.5588,1.55917,1.55872,1.559,3520100020.0
2006-02-17 02:30:00,1.55869,1.55903,1.55865,1.559,3005800011.0
2006-02-17 02:45:00,1.55895,1.55907,1.55862,1.55883,3363300004.0
2006-02-17 03:00:00,1.5589,1.55906,1.55858,1.55906,3184600009.0
2006-02-17 03:15:00,1.55903,1.55939,1.55881,1.55925,3374299997.0
2006-02-17 03:30:00,1.55927,1.55943,1.55901,1.55937,3661900007.0
2006-02-17 03:45:00,1.55924,1.55947,1.55901,1.55912,3920800000.0
2006-02-17 04:00:00,1.55925,1.55947,1.55904,1.55936,3531300002.0
2006-02-17 04:15:00,1.5593,1.55943,1.55907,1.5592,3769300007.0
2006-02-17 04:30:00,1.55925,1.56047,1.55921,1.56013,3821000004.0
2006-02-17 04:45:00,1.56004,1.56052,1.56002,1.56037,3220100003.0
2006-02-17 05:00:00,1.5604,1.56194,1.56037,1.56141,4566300002.0
2006-02-17 05:15:00,1.56145,1.56163,1.56122,1.56149,3123900001.0
2006-02-17 05:30:00,1.56157,1.562,1.56131,1.56168,3680700006.0
2006-02-17 05:45:00,1.5617,1.56202,1.56142,1.56158,4220400010.0
2006-02-17 06:00:00,1.56146,1.5617,1.56109,1.56135,4348300002.0
2006-02-17 06:15:00,1.56142,1.56148,1.56105,1.56142,3862699998.0
2006-02-17 06:30:00,1.56121,1.56145,1.56103,1.56108,3483700001.0
2006-02-17 06:45:00,1.56135,1.56171,1.56113,1.56163,4080900026.0
2006-02-17 07:00:00,1.56146,1.56168,1.5613,1.56151,2885200006.0
2006-02-17 07:15:00,1.56155,1.56162,1.56115,1.56126,3584400010.0
2006-02-17 07:30:00,1.5613,1.5615,1.56111,1.56131,3273500012.0
2006-02-17 07:45:00,1.56143,1.5615,1.56103,1.56124,3951700017.0
2006-02-17 08:00:00,1.56128,1.56176,1.56113,1.56158,3724700011.0
2006-02-17 08:15:00,1.56148,1.56193,1.56116,1.56128,3118900007.0
2006-02-17 08:30:00,1.56123,1.56148,1.56105,1.56109,3523299992.0
2006-02-17 08:45:00,1.56111,1.56125,1.56071,1.56099,3650499994.0
2006-02-17 09:00:00,1.56082,1.56101,1.56043,1.56079,3983100016.0
2006-02-17 09:15:00,1.56075,1.56124,1.5606,1.56081,3625900010.0
2006-02-17 09:30:00,1.5608,1.56087,1.56024,1.56048,3732200001.0
2006-02-17 09:45:00,1.56052,1.56078,1.56029,1.56054,3735200016.0
2006-02-17 10:00:00,1.5606,1.56078,1.56,1.56023,4136400009.0
2006-02-17 10:15:00,1.56029,1.5606,1.55997,1.56023,4186300005.0
2006-02-17 10:30:00,1.56023,1.56042,1.55989,1.56014,4420299983.0
2006-02-17 10:45:00,1.56014,1.56069,1.55996,1.56002,3972200011.0
2006-02-17 11:00:00,1.56026,1.56043,1.55894,1.56032,4438600011.0
2006-02-17 11:15:00,1.5601,1.5605,1.55987,1.56027,4317800007.0
2006-02-17 11:30:00,1.56032,1.56063,1.56016,1.56031,5197500013.0
2006-02-17 11:45:00,1.56028,1.56087,1.56014,1.56018,4249200017.0
2006-02-17 12:00:00,1.56024,1.56096,1.55977,1.56062,4548799993.0
2006-02-17 12:15:00,1.56053,1.56076,1.56012,1.56054,4016800010.0
2006-02-17 12:30:00,1.56056,1.56114,1.56052,1.56104,3788700007.0
2006-02-17 12:45:00,1.56092,1.5611,1.56052,1.5608,4346600014.0
2006-02-17 13:00:00,1.56082,1.56092,1.56044,1.56072,3467999993.0
2006-02-17 13:15:00,1.56084,1.56102,1.56046,1.56081,4169400016.0
2006-02-17 13:30:00,1.56076,1.561,1.56055,1.56071,4427900006.0
2006-02-17 13:45:00,1.56082,1.56102,1.5606,1.56093,4493300008.0
2006-02-17 14:00:00,1.56102,1.56235,1.5608,1.56212,4487700025.0
2006-02-17 14:15:00,1.56213,1.56252,1.56195,1.5625,4444299997.0
2006-02-17 14:30:00,1.56252,1.56275,1.56203,1.56259,4814200009.0
2006-02-17 14:45:00,1.5627,1.56281,1.56202,1.56237,3742000008.0
2006-02-17 15:00:00,1.56233,1.56249,1.56173,1.56182,4419900016.0
2006-02-17 15:15:00,1.5618,1.5621,1.56149,1.56175,3835400002.0
2006-02-17 15:30:00,1.56188,1.56221,1.5616,1.56211,3942900006.0
2006-02-17 15:45:00,1.56209,1.5623,1.56179,1.5621,4705800007.0
2006-02-17 16:00:00,1.56205,1.56328,1.56201,1.56282,4264700002.0
2006-02-17 16:15:00,1.56236,1.5628,1.56222,1.56265,4589100016.0
2006-02-17 16:30:00,1.5625,1.56273,1.56217,1.56229,4191500010.0
2006-02-17 16:45:00,1.56238,1.56288,1.56205,1.56287,4658100013.0
2006-02-17 17:00:00,1.56281,1.563,1.56195,1.56201,4530700013.0
2006-02-17 17:15:00,1.56219,1.56265,1.562,1.56243,4404599993.0
2006-02-17 17:30:00,1.56237,1.56271,1.56203,1.56255,4504300020.0
2006-02-17 17:45:00,1.56251,1.56356,1.56227,1.56356,4026900017.0
2006-02-17 18:00:00,1.56365,1.56376,1.5624,1.5629,24774400066.0
2006-02-17 18:15:00,1.56355,1.5636,1.5622,1.56264,20556600097.0
2006-02-17 18:30:00,1.56271,1.56306,1.562,1.56274,20767000082.0
2006-02-17 18:45:00,1.5627,1.56299,1.5621,1.56213,14321200020.0
2006-02-17 19:00:00,1.56221,1.56314,1.56211,1.56284,13460599992.0
2006-02-17 19:15:00,1.56277,1.56296,1.562,1.56217,13073900024.0
2006-02-17 19:30:00,1.5633,1.5634,1.56187,1.5621,13277000046.0
2006-02-17 19:45:00,1.56217,1.56323,1.5619,1.563,11952800053.0
2006-02-17 20:00:00,1.56313,1.56346,1.5626,1.56336,8095299993.0
2006-02-17 20:15:00,1.56325,1.56363,1.5629,1.56298,10864099982.0
2006-02-17 20:30:00,1.5632,1.56347,1.56298,1.56314,12017100031.0
2006-02-17 20:45:00,1.56315,1.5638,1.56293,1.5636,17287400045.0
2006-02-17 21:00:00,1.5637,1.5637,1.56308,1.56327,12116800021.0
2006-02-17 21:15:00,1.56316,1.5637,1.56274,1.56298,15505499994.0
2006-02-17 21:30:00,1.56303,1.56324,1.56284,1.5631,11477900025.0
2006-02-17 21:45:00,1.56307,1.56376,1.56294,1.56347,10797600008.0
2006-02-17 22:00:00,1.5635,1.56368,1.56325,1.56346,7053200015.0
2006-02-17 22:15:00,1.56338,1.56358,1.56314,1.56352,7477700022.0
2006-02-17 22:30:00,1.56345,1.56358,1.56296,1.56326,7550900015.0
2006-02-17 22:45:00,1.56324,1.56364,1.56302,1.56334,4716199990.0
2006-02-17 23:00:00,1.5633,1.56369,1.56295,1.56367,3697900003.0
2006-02-17 23:15:00,1.56353,1.56368,1.56326,1.56349,4035600033.0
2006-02-17 23:30:00,1.56364,1.56382,1.56336,1.56368,4309100001.0
2006-02-17 23:45:00,1.56366,1.56375,1.56337,1.56367,3071200023.0
2006-02-20 00:00:00,1.56342,1.56397,1.56292,1.56302,4576100023.0
2006-02-20 00:15:00,1.56295,1.56317,1.56278,1.56292,3828699997.0
2006-02-20 00:30:00,1.56295,1.56325,1.56277,1.56291,2958400014.0
2006-02-20 00:45:00,1.5629,1.56347,1.56261,1.56326,4380100010.0
2006-02-20 01:00:00,1.56305,1.56384,1.56305,1.56364,4732700001.0
2006-02-20 01:15:00,1.56376,1.56377,1.56305,1.56356,2767900006.0
2006-02-20 01:30:00,1.56382,1.56387,1.56344,1.56354,3974700002.0
2006-02-20 01:45:00,1.56364,1.56397,1.5634,1.56342,3485300010.0
2006-02-20 02:00:00,1.56353,1.56367,1.5627,1.56286,4206200013.0
2006-02-20 02:15:00,1.56265,1.56298,1.56251,1.56287,3187000018.0
2006-02-20 02:30:00,1.5625,1.5632,1.5625,1.56313,2967300019.0
2006-02-20 02:45:00,1.56319,1.56346,1.56307,1.56331,4067600016.0
2006-02-20 03:00:00,1.56332,1.56338,1.56291,1.5632,4334100004.0
2006-02-20 03:15:00,1.56312,1.56338,1.56291,1.56317,3015000014.0
2006-02-20 03:30:00,1.56308,1.56345,1.56283,1.56338,3659299988.0
2006-02-20 03:45:00,1.56326,1.56334,1.56285,1.56294,3405600011.0
2006-02-20 04:00:00,1.56287,1.56315,1.56254,1.56298,4092000012.0
2006-02-20 04:15:00,1.56292,1.5638,1.56268,1.5633,4298500002.0
2006-02-20 04:30:00,1.56334,1.56375,1.56334,1.56367,4498500001.0
2006-02-20 04:45:00,1.56348,1.56377,1.56325,1.56343,4162300005.0
2006-02-20 05:00:00,1.56339,1.56361,1.56329,1.56336,2993099982.0
2006-02-20 05:15:00,1.56348,1.56362,1.56313,1.56345,3005699989.0
2006-02-20 05:30:00,1.56346,1.56367,1.56299,1.56313,3091600004.0
2006-02-20 05:45:00,1.56318,1.5633,1.5629,1.56316,4520800005.0
2006-02-20 06:00:00,1.56315,1.56357,1.56293,1.56325,4421800002.0
2006-02-20 06:15:00,1.56335,1.56342,1.56284,1.56316,3601500022.0
2006-02-20 06:30:00,1.5631,1.56346,1.56297,1.5634,3376500013.0
2006-02-20 06:45:00,1.56338,1.56357,1.56315,1.56333,3853799991.0
2006-02-20 07:00:00,1.56316,1.5637,1.56312,1.56356,3913500004.0
2006-02-20 07:15:00,1.56353,1.56377,1.56318,1.5637,4674500024.0
2006-02-20 07:30:00,1.56358,1.56386,1.56354,1.56372,3630900001.0
2006-02-20 07:45:00,1.56378,1.56386,1.56316,1.56365,3408700003.0
2006-02-20 08:00:00,1.5637,1.56382,1.56314,1.56342,4250600021.0
2006-02-20 08:15:00,1.5635,1.56377,1.56337,1.56366,2565700000.0
2006-02-20 08:30:00,1.56364,1.5637,1.56333,1.56344,3487100019.0
2006-02-20 08:45:00,1.56358,1.56365,1.56323,1.5636,3294300008.0
2006-02-20 09:00:00,1.56338,1.56397,1.56338,1.56367,3670900016.0
2006-02-20 09:15:00,1.56383,1.56406,1.56329,1.56351,4221000009.0
2006-02-20 09:30:00,1.56337,1.56351,1.56267,1.56282,3733699994.0
2006-02-20 09:45:00,1.56276,1.56301,1.56237,1.56255,3486099999.0
2006-02-20 10:00:00,1.56253,1.56272,1.56201,1.56224,4215300011.0
2006-02-20 10:15:00,1.56222,1.5624,1.56182,1.56213,4217600010.0
2006-02-20 10:30:00,1.562,1.56231,1.56172,1.562,4184999986.0
2006-02-20 10:45:00,1.56196,1.56212,1.56171,1.56174,3893699997.0
2006-02-20 11:00:00,1.56184,1.5621,1.56155,1.562,3878900011.0
2006-02-20 11:15:00,1.56185,1.56206,1.56149,1.56183,4336099989.0
2006-02-20 11:30:00,1.56186,1.56203,1.56162,1.56188,5265000013.0
2006-02-20 11:45:00,1.56175,1.56203,1.56155,1.56169,4728400003.0
2006-02-20 12:00:00,1.56168,1.56186,1.56124,1.56165,4473700004.0
2006-02-20 12:15:00,1.5617,1.56175,1.56118,1.56124,4388000010.0
2006-02-20 12:30:00,1.5613,1.56169,1.56126,1.56154,3223300028.0
2006-02-20 12:45:00,1.56145,1.56153,1.56103,1.56125,4536500005.0
2006-02-20 13:00:00,1.5614,1.5615,1.56098,1.561,4151800006.0
2006-02-20 13:15:00,1.56095,1.56134,1.56081,1.56119,4668399992.0
2006-02-20 13:30:00,1.56122,1.56163,1.56094,1.56115,4684200005.0
2006-02-20 13:45:00,1.56107,1.56134,1.5609,1.5611,4203900021.0
2006-02-20 14:00:00,1.56108,1.56135,1.56075,1.56107,3694100010.0
2006-02-20 14:15:00,1.56103,1.56157,1.56089,1.56145,4469400025.0
2006-02-20 14:30:00,1.56149,1.56166,1.56114,1.56116,4838599997.0
2006-02-20 14:45:00,1.56136,1.56149,1.56105,1.56114,3722100006.0
2006-02-20 15:00:00,1.56124,1.56165,1.56087,1.56161,4164500015.0
2006-02-20 15:15:00,1.5614,1.56166,1.56117,1.56138,4106700003.0
2006-02-20 15:30:00,1.5614,1.56167,1.56126,1.5615,3725000004.0
2006-02-20 15:45:00,1.56142,1.56162,1.56125,1.5614,4285800014.0
2006-02-20 16:00:00,1.5614,1.56165,1.56105,1.56147,4278900014.0
2006-02-20 16:15:00,1.56131,1.56153,1.56082,1.5613,4372199989.0
2006-02-20 16:30:00,1.56095,1.56146,1.56083,1.56133,3714300010.0
2006-02-20 16:45:00,1.56111,1.56136,1.56078,1.56123,4183900006.0
2006-02-20 17:00:00,1.56103,1.56126,1.56077,1.56105,4401800001.0
2006-02-20 17:15:00,1.5609,1.56128,1.5607,1.56114,3740900010.0
2006-02-20 17:30:00,1.56104,1.56128,1.56058,1.56093,3924199994.0
2006-02-20 17:45:00,1.56083,1.56107,1.56027,1.56037,4093400004.0
2006-02-20 18:00:00,1.56047,1.561,1.56029,1.56052,17413100071.0
2006-02-20 18:15:00,1.56065,1.561,1.56021,1.56079,14547399996.0
2006-02-20 18:30:00,1.56079,1.56092,1.56044,1.56067,17759900027.0
2006-02-20 18:45:00,1.5608,1.56091,1.56051,1.56069,14785000018.0
2006-02-20 19:00:00,1.56069,1.56096,1.5605,1.5609,12649300026.0
2006-02-20 19:15:00,1.56092,1.56107,1.56061,1.56078,12769500022.0
2006-02-20 19:30:00,1.5609,1.56091,1.56047,1.56067,13650000059.0
2006-02-20 19:45:00,1.5608,1.56096,1.56063,1.5608,11112300029.0
2006-02-20 20:00:00,1.56097,1.56098,1.56066,1.5609,8949999992.0
2006-02-20 20:15:00,1.5608,1.56099,1.56063,1.56065,10253700007.0
2006-02-20 20:30:00,1.56094,1.56102,1.56057,1.56071,9829800031.0
2006-02-20 20:45:00,1.5609,1.56108,1.56057,1.56084,13005300052.0
2006-02-20 21:00:00,1.5611,1.5611,1.56072,1.56092,11129300004.0
2006-02-20 21:15:00,1.561,1.5611,1.56063,1.5609,11669600022.0
2006-02-20 21:30:00,1.56085,1.56109,1.56067,1.5609,10889400013.0
2006-02-20 21:45:00,1.56098,1.56117,1.56078,1.56095,10183900034.0
2006-02-20 22:00:00,1.56093,1.56113,1.56074,1.561,6707500010.0
2006-02-20 22:15:00,1.56082,1.56114,1.56048,1.56078,6599299979.0
2006-02-20 22:30:00,1.56085,1.56117,1.56057,1.56098,8043700040.0
2006-02-20 22:45:00,1.5611,1.56115,1.56055,1.56084,5259700018.0
2006-02-20 23:00:00,1.56081,1.56125,1.56048,1.56101,2911600005.0
2006-02-20 23:15:00,1.561,1.56111,1.56076,1.56081,2588900002.0
2006-02-20 23:30:00,1.56078,1.56086,1.56049,1.56085,3342400004.0
2006-02-20 23:45:00,1.56069,1.56085,1.56052,1.5608,2443700013.0
2006-02-21 00:00:00,1.56075,1.56112,1.56048,1.56093,5115800007.0
2006-02-21 00:15:00,1.56101,1.56118,1.56045,1.56062,3960700028.0
2006-02-21 00:30:00,1.56065,1.56104,1.5605,1.5609,2706300006.0
2006-02-21 00:45:00,1.56103,1.56117,1.5604,1.56056,3543999995.0
2006-02-21 01:00:00,1.56062,1.56105,1.56046,1.5608,3713000000.0
2006-02-21 01:15:00,1.5608,1.5608,1.56022,1.56055,3276800005.0
2006-02-21 01:30:00,1.56048,1.56087,1.56037,1.56072,3998500015.0
2006-02-21 01:45:00,1.56072,1.56083,1.56021,1.56055,3828300022.0
2006-02-21 02:00:00,1.56064,1.5607,1.56026,1.56053,3351900010.0
2006-02-21 02:15:00,1.56043,1.5607,1.56019,1.56049,3370200004.0
2006-02-21 02:30:00,1.56045,1.56066,1.56025,1.56053,3701300006.0
2006-02-21 02:45:00,1.56055,1.56079,1.5602,1.56064,3789100010.0
2006-02-21 03:00:00,1.56067,1.56085,1.5603,1.5606,3390399996.0
2006-02-21 03:15:00,1.56044,1.56062,1.56007,1.56029,2886000002.0
2006-02-21 03:30:00,1.56006,1.56041,1.56,1.56034,2991599989.0
2006-02-21 03:45:00,1.56032,1.56046,1.5601,1.5603,3270599999.0
2006-02-21 04:00:00,1.56037,1.56057,1.56009,1.56043,3879000012.0
2006-02-21 04:15:00,1.5605,1.56065,1.56023,1.56037,3800400002.0
2006-02-21 04:30:00,1.56048,1.56065,1.56018,1.56036,3114499997.0
2006-02-21 04:45:00,1.56045,1.56055,1.56013,1.5604,2826500010.0
2006-02-21 05:00:00,1.56031,1.56062,1.56018,1.56042,3277699998.0
2006-02-21 05:15:00,1.56033,1.56084,1.56021,1.56079,4155900006.0
2006-02-21 05:30:00,1.56066,1.56085,1.56042,1.56061,3292600009.0
2006-02-21 05:45:00,1.56055,1.56072,1.56031,1.5606,4700500004.0
2006-02-21 06:00:00,1.5606,1.56081,1.56026,1.56045,3846999998.0
2006-02-21 06:15:00,1.56048,1.56069,1.56022,1.56048,3755700024.0
2006-02-21 06:30:00,1.56047,1.56077,1.56034,1.56053,3283500009.0
2006-02-21 06:45:00,1.56062,1.56088,1.5605,1.56082,3225600014.0
2006-02-21 07:00:00,1.56067,1.56085,1.56044,1.56063,3166099998.0
2006-02-21 07:15:00,1.5607,1.56078,1.56041,1.56051,3195400012.0
2006-02-21 07:30:00,1.56065,1.56082,1.56044,1.56055,3019600019.0
2006-02-21 07:45:00,1.56068,1.56084,1.5604,1.56079,2861400006.0
2006-02-21 08:00:00,1.56073,1.56095,1.5604,1.56062,4475200010.0
2006-02-21 08:15:00,1.56083,1.56087,1.56027,1.56051,2374900003.0
2006-02-21 08:30:00,1.56054,1.56077,1.56021,1.56037,2817699999.0
2006-02-21 08:45:00,1.56039,1.56054,1.56013,1.56036,3380800009.0
2006-02-21 09:00:00,1.56025,1.56037,1.55991,1.56024,3694000016.0
2006-02-21 09:15:00,1.56018,1.56067,1.56008,1.56052,3820200005.0
2006-02-21 09:30:00,1.56054,1.56081,1.56024,1.56064,4095000002.0
2006-02-21 09:45:00,1.56069,1.56097,1.56049,1.5608,4421300025.0
2006-02-21 10:00:00,1.56071,1.5615,1.56068,1.56131,4030099993.0
2006-02-21 10:15:00,1.56125,1.5613,1.56081,1.56108,3842300008.0
2006-02-21 10:30:00,1.56106,1.56126,1.56067,1.56093,4345400003.0
2006-02-21 10:45:00,1.5611,1.56113,1.56057,1.56073,4184600013.0
2006-02-21 11:00:00,1.5607,1.56099,1.56033,1.56086,4066799998.0
2006-02-21 11:15:00,1.56071,1.56094,1.56033,1.56048,4958900020.0
2006-02-21 11:30:00,1.56035,1.56049,1.55991,1.56016,5397800012.0
2006-02-21 11:45:00,1.56011,1.56027,1.55928,1.55944,4899800005.0
2006-02-21 12:00:00,1.55962,1.55972,1.55915,1.55958,4454599993.0
2006-02-21 12:15:00,1.55971,1.55971,1.55891,1.559,3927999997.0
2006-02-21 12:30:00,1.55905,1.55933,1.55894,1.55911,4310100023.0
2006-02-21 12:45:00,1.55916,1.55922,1.55863,1.55893,4026900002.0
2006-02-21 13:00:00,1.55895,1.55907,1.55863,1.55907,4354600012.0
2006-02-21 13:15:00,1.55898,1.55926,1.55835,1.55849,4905899998.0
2006-02-21 13:30:00,1.5586,1.55907,1.55844,1.55895,3800900017.0
2006-02-21 13:45:00,1.5589,1.55949,1.55858,1.55878,4437199999.0
2006-02-21 14:00:00,1.5588,1.5592,1.55853,1.55879,4772900021.0
2006-02-21 14:15:00,1.55887,1.5591,1.55867,1.55895,4687400001.0
2006-02-21 14:30:00,1.55893,1.55918,1.55869,1.55892,4705899999.0
2006-02-21 14:45:00,1.5591,1.55933,1.55871,1.55917,3243600013.0
2006-02-21 15:00:00,1.55919,1.55973,1.55903,1.55973,3917899998.0
2006-02-21 15:15:00,1.5596,1.55974,1.55923,1.55937,4212600011.0
2006-02-21 15:30:00,1.55945,1.55958,1.55891,1.55912,3480700009.0
2006-02-21 15:45:00,1.55912,1.5593,1.55872,1.55885,4006300036.0
2006-02-21 16:00:00,1.55887,1.55924,1.55871,1.55909,4231000001.0
2006-02-21 16:15:00,1.55899,1.55933,1.55871,1.55917,3590400007.0
2006-02-21 16:30:00,1.55883,1.55936,1.55881,1.55927,4279600009.0
2006-02-21 16:45:00,1.55925,1.5594,1.55845,1.55864,4478000021.0
2006-02-21 17:00:00,1.55857,1.55887,1.55841,1.55866,4523500002.0
2006-02-21 17:15:00,1.55866,1.55872,1.55803,1.55806,4706399984.0
2006-02-21 17:30:00,1.5579,1.5583,1.5577,1.55828,3917500003.0
2006-02-21 17:45:00,1.55813,1.55858,1.55795,1.55821,4240000013.0
2006-02-21 18:00:00,1.55817,1.55862,1.55797,1.55832,18906600071.0
2006-02-21 18:15:00,1.55854,1.55898,1.5581,1.55875,18519300018.0
2006-02-21 18:30:00,1.55858,1.55878,1.5583,1.5586,21083600015.0
2006-02-21 18:45:00,1.55847,1.55877,1.55806,1.55825,14451900027.0
2006-02-21 19:00:00,1.55823,1.5586,1.55798,1.55813,12970100038.0
2006-02-21 19:15:00,1.55816,1.55845,1.5579,1.55817,11814200019.0
2006-02-21 19:30:00,1.558,1.55852,1.55796,1.55821,13332200031.0
2006-02-21 19:45:00,1.55808,1.55833,1.55783,1.55818,10634900013.0
2006-02-21 20:00:00,1.55818,1.55825,1.5578,1.558,8956200025.0
2006-02-21 20:15:00,1.55791,1.5583,1.55779,1.55798,12760600056.0
2006-02-21 20:30:00,1.5581,1.5585,1.55757,1.55786,12403000031.0
2006-02-21 20:45:00,1.55775,1.5587,1.55768,1.5585,17656200011.0
2006-02-21 21:00:00,1.5586,1.5587,1.55769,1.55837,12435300031.0
2006-02-21 21:15:00,1.55836,1.5585,1.55781,1.55805,15106200054.0
2006-02-21 21:30:00,1.55809,1.5585,1.55789,1.5583,9222300027.0
2006-02-21 21:45:00,1.55828,1.55857,1.5581,1.55846,10881200022.0
2006-02-21 22:00:00,1.55839,1.55875,1.55821,1.55834,6738299990.0
2006-02-21 22:15:00,1.5582,1.55855,1.55812,1.55845,6697900017.0
2006-02-21 22:30:00,1.5584,1.55859,1.55805,1.55851,7975599990.0
2006-02-21 22:45:00,1.55836,1.55855,1.55804,1.55832,4683399998.0
2006-02-21 23:00:00,1.5579,1.55861,1.5579,1.55834,3301599991.0
2006-02-21 23:15:00,1.55841,1.55858,1.55816,1.55837,3556000020.0
2006-02-21 23:30:00,1.55833,1.5584,1.558,1.5583,3111300012.0
2006-02-21 23:45:00,1.55812,1.55845,1.55789,1.5581,2143299999.0
2006-02-22 00:00:00,1.5581,1.55831,1.55748,1.55795,4323000006.0
2006-02-22 00:15:00,1.55792,1.55822,1.55761,1.55798,4019800006.0
2006-02-22 00:30:00,1.55798,1.55817,1.55785,1.558,2794999996.0
2006-02-22 00:45:00,1.55803,1.55837,1.55789,1.55805,3614000021.0
2006-02-22 01:00:00,1.55815,1.55828,1.55782,1.55819,3795300006.0
2006-02-22 01:15:00,1.5582,1.55822,1.55766,1.5581,3048100015.0
2006-02-22 01:30:00,1.55819,1.55845,1.5579,1.5583,3633500009.0
2006-02-22 01:45:00,1.55825,1.55833,1.55758,1.55794,3358099996.0
2006-02-22 02:00:00,1.55797,1.55815,1.55762,1.55808,4116600013.0
2006-02-22 02:15:00,1.55808,1.55819,1.55782,1.55815,3786100000.0
2006-02-22 02:30:00,1.55782,1.55846,1.55782,1.55821,3773999997.0
2006-02-22 02:45:00,1.55831,1.55867,1.55812,1.55847,3749400000.0
2006-02-22 03:00:00,1.55849,1.55897,1.55823,1.5589,3535500000.0
2006-02-22 03:15:00,1.55891,1.55911,1.55862,1.55879,3111499995.0
2006-02-22 03:30:00,1.55882,1.55897,1.55853,1.55883,3685699986.0
2006-02-22 03:45:00,1.55888,1.55913,1.55862,1.55904,3373200017.0
2006-02-22 04:00:00,1.5591,1.55912,1.55866,1.55901,3556200008.0
2006-02-22 04:15:00,1.5591,1.55917,1.55879,1.55897,3248500005.0
2006-02-22 04:30:00,1.5589,1.5591,1.55872,1.55895,2503599991.0
2006-02-22 04:45:00,1.55877,1.55909,1.55863,1.55889,3745600011.0
2006-02-22 05:00:00,1.55895,1.55903,1.55873,1.55887,3570400013.0
2006-02-22 05:15:00,1.55892,1.55914,1.55868,1.55897,2853500025.0
2006-02-22 05:30:00,1.5589,1.55915,1.55875,1.55895,2685200014.0
2006-02-22 05:45:00,1.55897,1.55917,1.55879,1.5591,4248300014.0
2006-02-22 06:00:00,1.55895,1.55912,1.55866,1.55897,4266800006.0
2006-02-22 06:15:00,1.55897,1.55903,1.55858,1.55875,4077800006.0
2006-02-22 06:30:00,1.55872,1.55897,1.55863,1.55874,3316499990.0
2006-02-22 06:45:00,1.55888,1.55913,1.55864,1.55895,3430900003.0
2006-02-22 07:00:00,1.55898,1.55906,1.55864,1.55892,3026500011.0
2006-02-22 07:15:00,1.55883,1.559,1.55862,1.55882,3725800003.0
2006-02-22 07:30:00,1.5588,1.55901,1.5587,1.55886,2855299999.0
2006-02-22 07:45:00,1.55903,1.55915,1.5587,1.5591,3469700002.0
2006-02-22 08:00:00,1.55905,1.55917,1.5587,1.55881,3460599993.0
2006-02-22 08:15:00,1.5589,1.55922,1.55883,1.55914,2693100010.0
2006-02-22 08:30:00,1.55897,1.55919,1.55874,1.5589,3917300017.0
2006-02-22 08:45:00,1.55894,1.55904,1.55858,1.55891,2899700005.0
2006-02-22 09:00:00,1.5589,1.5591,1.55853,1.55867,3527000003.0
2006-02-22 09:15:00,1.5586,1.55899,1.55846,1.55882,2973900002.0
2006-02-22 09:30:00,1.55879,1.55889,1.5582,1.55826,3930400005.0
2006-02-22 09:45:00,1.55844,1.55878,1.55825,1.5585,3988000004.0
2006-02-22 10:00:00,1.55858,1.55912,1.55835,1.559,3743900016.0
2006-02-22 10:15:00,1.55902,1.55913,1.55866,1.5588,4116100015.0
2006-02-22 10:30:00,1.55897,1.55917,1.55867,1.55908,4314100009.0
2006-02-22 10:45:00,1.55905,1.5592,1.55811,1.55811,3844799998.0
2006-02-22 11:00:00,1.55821,1.55832,1.55781,1.55813,4595000015.0
2006-02-22 11:15:00,1.55799,1.55822,1.55732,1.55756,4144100011.0
2006-02-22 11:30:00,1.55762,1.55775,1.55691,1.55697,5180899993.0
2006-02-22 11:45:00,1.557,1.55728,1.55679,1.55728,4285700004.0
2006-02-22 12:00:00,1.5573,1.55764,1.55715,1.5574,3972699999.0
2006-02-22 12:15:00,1.55737,1.55792,1.55714,1.55778,4203999999.0
2006-02-22 12:30:00,1.55768,1.55799,1.55738,1.55787,3818900010.0
2006-02-22 12:45:00,1.55797,1.5583,1.55741,1.55828,4484900002.0
2006-02-22 13:00:00,1.55819,1.55872,1.55803,1.55852,3769200007.0
2006-02-22 13:15:00,1.55851,1.55869,1.55829,1.5585,3760900004.0
2006-02-22 13:30:00,1.55855,1.55899,1.55841,1.55861,3885099986.0
2006-02-22 13:45:00,1.55843,1.55873,1.55831,1.55864,3757000001.0
2006-02-22 14:00:00,1.55872,1.55878,1.55827,1.55854,4630099998.0
2006-02-22 14:15:00,1.55867,1.55907,1.55849,1.55897,4602100004.0
2006-02-22 14:30:00,1.55889,1.55933,1.5587,1.55917,4574100013.0
2006-02-22 14:45:00,1.55904,1.55922,1.55873,1.55903,3911900002.0
2006-02-22 15:00:00,1.55908,1.55923,1.55855,1.55923,3797700005.0
2006-02-22 15:15:00,1.55907,1.55983,1.55888,1.55939,4359200022.0
2006-02-22 15:30:00,1.55985,1.56049,1.55964,1.56034,4722600015.0
2006-02-22 15:45:00,1.56031,1.56077,1.56025,1.56063,4958700005.0
2006-02-22 16:00:00,1.5607,1.56104,1.56025,1.56065,4154599986.0
2006-02-22 16:15:00,1.56024,1.56094,1.56024,1.56089,4565900009.0
2006-02-22 16:30:00,1.56052,1.5613,1.56052,1.56113,4392800008.0
2006-02-22 16:45:00,1.56109,1.56156,1.56103,1.56136,4619500012.0
2006-02-22 17:00:00,1.56121,1.56225,1.56101,1.56197,4389499994.0
2006-02-22 17:15:00,1.56188,1.56199,1.56148,1.56172,4026500025.0
2006-02-22 17:30:00,1.56162,1.56172,1.56103,1.5615,4641600002.0
2006-02-22 17:45:00,1.56131,1.56193,1.56126,1.56133,3766400004.0
2006-02-22 18:00:00,1.56133,1.56176,1.5609,1.5612,21840099991.0
2006-02-22 18:15:00,1.56169,1.56196,1.5607,1.5619,20181300044.0
2006-02-22 18:30:00,1.56175,1.56223,1.5607,1.56093,20497200044.0
2006-02-22 18:45:00,1.56108,1.56118,1.56062,1.56087,12148100013.0
2006-02-22 19:00:00,1.56093,1.56127,1.56064,1.56125,11399500007.0
2006-02-22 19:15:00,1.56113,1.56123,1.56052,1.56065,12598400054.0
2006-02-22 19:30:00,1.56091,1.56108,1.5605,1.56086,11124800026.0
2006-02-22 19:45:00,1.56075,1.56122,1.5606,1.56086,11542500019.0
2006-02-22 20:00:00,1.56097,1.56119,1.56074,1.56105,9078200003.0
2006-02-22 20:15:00,1.56093,1.56112,1.5607,1.56076,11472400024.0
2006-02-22 20:30:00,1.561,1.56121,1.56064,1.56086,11000799978.0
2006-02-22 20:45:00,1.5609,1.5611,1.56069,1.561,14825500061.0
2006-02-22 21:00:00,1.5609,1.56119,1.56056,1.56103,13472500035.0
2006-02-22 21:15:00,1.56098,1.5612,1.56053,1.56102,14061400003.0
2006-02-22 21:30:00,1.56082,1.56121,1.56072,1.56089,10806000007.0
2006-02-22 21:45:00,1.56093,1.56111,1.56062,1.5608,11712899988.0
2006-02-22 22:00:00,1.56088,1.56152,1.56071,1.56109,7266600027.0
2006-02-22 22:15:00,1.56103,1.56127,1.56076,1.5611,7469900016.0
2006-02-22 22:30:00,1.5609,1.5612,1.56055,1.56092,8048600056.0
2006-02-22 22:45:00,1.56097,1.5612,1.56069,1.56069,5403900010.0
2006-02-22 23:00:00,1.56093,1.5612,1.56046,1.56085,3708000010.0
2006-02-22 23:15:00,1.56088,1.56117,1.56071,1.56082,3313199999.0
2006-02-22 23:30:00,1.5609,1.56114,1.56074,1.561,3036100011.0
2006-02-22 23:45:00,1.56089,1.5611,1.56059,1.5611,3721199997.0
2006-02-23 00:00:00,1.56105,1.56196,1.56077,1.56134,4932000002.0
2006-02-23 00:15:00,1.5613,1.56193,1.56103,1.5617,3540100006.0
2006-02-23 00:30:00,1.5617,1.56197,1.56143,1.56171,3273400006.0
2006-02-23 00:45:00,1.56173,1.56201,1.56156,1.56191,3467599998.0
2006-02-23 01:00:00,1.5618,1.56195,1.56152,1.56182,3806200002.0
2006-02-23 01:15:00,1.56189,1.56193,1.56134,1.5616,3262600006.0
2006-02-23 01:30:00,1.5618,1.56203,1.5616,1.56182,3810000004.0
2006-02-23 01:45:00,1.5618,1.56199,1.56151,1.56181,3114099997.0
2006-02-23 02:00:00,1.56177,1.56221,1.56153,1.56212,3660300006.0
2006-02-23 02:15:00,1.56215,1.56231,1.5617,1.56192,4171699999.0
2006-02-23 02:30:00,1.56165,1.56211,1.56165,1.56203,3209600002.0
2006-02-23 02:45:00,1.5619,1.56205,1.56175,1.56193,3533100020.0
2006-02-23 03:00:00,1.56192,1.56206,1.56162,1.56195,3324400021.0
2006-02-23 03:15:00,1.56188,1.56203,1.56154,1.5617,3125600005.0
2006-02-23 03:30:00,1.56173,1.5619,1.56154,1.56187,3290299999.0
2006-02-23 03:45:00,1.56183,1.56203,1.56166,1.56188,3597000007.0
2006-02-23 04:00:00,1.56184,1.56198,1.56154,1.5619,3403700010.0
2006-02-23 04:15:00,1.5619,1.56201,1.56165,1.56177,3109100002.0
2006-02-23 04:30:00,1.5619,1.56202,1.56172,1.56186,3302600003.0
2006-02-23 04:45:00,1.56188,1.56208,1.5617,1.56192,3697100021.0
2006-02-23 05:00:00,1.56205,1.56221,1.5618,1.56184,3047299995.0
2006-02-23 05:15:00,1.56188,1.56216,1.56169,1.56216,2651500015.0
2006-02-23 05:30:00,1.56213,1.56231,1.56176,1.56191,3362899992.0
2006-02-23 05:45:00,1.56207,1.56258,1.56186,1.56234,4564300009.0
2006-02-23 06:00:00,1.56231,1.56254,1.56208,1.56237,4041300011.0
2006-02-23 06:15:00,1.56246,1.56259,1.56211,1.56252,4600200020.0
2006-02-23 06:30:00,1.56243,1.56265,1.56223,1.5623,3572400012.0
2006-02-23 06:45:00,1.56241,1.56245,1.56201,1.56222,4397500024.0
2006-02-23 07:00:00,1.56218,1.56241,1.5619,1.56217,3129900003.0
2006-02-23 07:15:00,1.56198,1.56239,1.56187,1.56232,3826600010.0
2006-02-23 07:30:00,1.5622,1.56235,1.56176,1.56195,3923300020.0
2006-02-23 07:45:00,1.56208,1.5621,1.56165,1.56182,4061700015.0
2006-02-23 08:00:00,1.56154,1.56218,1.56145,1.56155,3443300003.0
2006-02-23 08:15:00,1.56188,1.56209,1.56158,1.56182,3689600009.0
2006-02-23 08:30:00,1.56202,1.56236,1.56181,1.56209,4107800008.0
2006-02-23 08:45:00,1.56221,1.56241,1.56177,1.56193,3677000023.0
2006-02-23 09:00:00,1.56193,1.56235,1.56158,1.56168,3623599998.0
2006-02-23 09:15:00,1.56161,1.56167,1.56096,1.56108,4678200029.0
2006-02-23 09:30:00,1.56118,1.5614,1.56093,1.56129,3696600021.0
2006-02-23 09:45:00,1.56139,1.56139,1.56079,1.56119,3469200009.0
2006-02-23 10:00:00,1.56118,1.56132,1.56074,1.56101,4772200003.0
2006-02-23 10:15:00,1.5611,1.56132,1.56083,1.56096,4235999998.0
2006-02-23 10:30:00,1.56106,1.56111,1.56055,1.56086,4404200005.0
2006-02-23 10:45:00,1.56093,1.56132,1.56064,1.56104,4253199996.0
2006-02-23 11:00:00,1.5613,1.56167,1.56093,1.56103,3682799997.0
2006-02-23 11:15:00,1.56092,1.56116,1.56018,1.56018,4381300009.0
2006-02-23 11:30:00,1.56032,1.56041,1.5596,1.5598,4828100005.0
2006-02-23 11:45:00,1.55987,1.56017,1.55963,1.55977,4473500005.0
2006-02-23 12:00:00,1.55987,1.56005,1.55948,1.55993,4055500039.0
2006-02-23 12:15:00,1.55999,1.55999,1.55907,1.55952,4178300006.0
2006-02-23 12:30:00,1.55945,1.56023,1.55943,1.56009,4301800003.0
2006-02-23 12:45:00,1.56004,1.56014,1.55947,1.55951,4642800007.0
2006-02-23 13:00:00,1.55962,1.55973,1.55867,1.55878,3893500017.0
2006-02-23 13:15:00,1.55885,1.55917,1.55864,1.55885,4597499995.0
2006-02-23 13:30:00,1.55871,1.55905,1.55845,1.55877,3551000007.0
2006-02-23 13:45:00,1.55871,1.55912,1.55844,1.55912,4147599997.0
2006-02-23 14:00:00,1.55896,1.55915,1.55864,1.5588,4733400022.0
2006-02-23 14:15:00,1.55897,1.55908,1.55866,1.55903,4555800015.0
2006-02-23 14:30:00,1.55902,1.55948,1.5587,1.55895,4711900009.0
2006-02-23 14:45:00,1.55902,1.55922,1.5586,1.55879,3802000004.0
2006-02-23 15:00:00,1.55888,1.55901,1.55845,1.55847,4309700030.0
2006-02-23 15:15:00,1.55852,1.55884,1.55811,1.55817,4307899995.0
2006-02-23 15:30:00,1.55835,1.55861,1.55803,1.55835,3492599996.0
2006-02-23 15:45:00,1.55829,1.55848,1.55802,1.55831,3831600010.0
2006-02-23 16:00:00,1.5583,1.55862,1.55787,1.55807,5122299997.0
2006-02-23 16:15:00,1.55788,1.55898,1.55769,1.55895,4831900015.0
2006-02-23 16:30:00,1.55865,1.55952,1.55865,1.55929,4124600014.0
2006-02-23 16:45:00,1.55932,1.55997,1.55903,1.55971,4241500007.0
2006-02-23 17:00:00,1.55981,1.55997,1.55931,1.55958,4011400003.0
2006-02-23 17:15:00,1.55962,1.55971,1.55928,1.5595,3755600012.0
2006-02-23 17:30:00,1.55947,1.56017,1.55933,1.55998,4061400021.0
2006-02-23 17:45:00,1.56,1.56017,1.55946,1.55976,4820800025.0
2006-02-23 18:00:00,1.55977,1.5603,1.5596,1.5601,24634700027.0
2006-02-23 18:15:00,1.55988,1.56002,1.55931,1.55962,19290400028.0
2006-02-23 18:30:00,1.55961,1.56004,1.55934,1.5598,20533900052.0
2006-02-23 18:45:00,1.55962,1.5599,1.55942,1.55966,13729200030.0
2006-02-23 19:00:00,1.55974,1.56028,1.55949,1.56002,13376900037.0
2006-02-23 19:15:00,1.56003,1.56009,1.55928,1.55943,12966300015.0
2006-02-23 19:30:00,1.5596,1.55972,1.55919,1.5594,12808600021.0
2006-02-23 19:45:00,1.5594,1.55999,1.5592,1.5598,11345100026.0
2006-02-23 20:00:00,1.56,1.56,1.55956,1.5597,8724399995.0
2006-02-23 20:15:00,1.55962,1.55985,1.5594,1.5594,12650999990.0
2006-02-23 20:30:00,1.5596,1.5599,1.55901,1.55919,14203100034.0
2006-02-23 20:45:00,1.55905,1.5602,1.55891,1.5599,17179499973.0
2006-02-23 21:00:00,1.56,1.5601,1.55891,1.55944,13013500006.0
2006-02-23 21:15:00,1.5596,1.5598,1.55904,1.55947,13535500011.0
2006-02-23 21:30:00,1.55931,1.55995,1.55919,1.55986,11019900011.0
2006-02-23 21:45:00,1.5599,1.56035,1.55982,1.55986,11475700000.0
2006-02-23 22:00:00,1.55995,1.56021,1.55964,1.5599,6909100030.0
2006-02-23 22:15:00,1.55983,1.55994,1.55929,1.5596,6760499991.0
2006-02-23 22:30:00,1.55951,1.56003,1.55932,1.55995,7742500022.0
2006-02-23 22:45:00,1.55995,1.56016,1.55942,1.55942,4315699999.0
2006-02-23 23:00:00,1.55965,1.55998,1.55931,1.55961,3311700005.0
2006-02-23 23:15:00,1.55963,1.55987,1.55945,1.55979,3216900004.0
2006-02-23 23:30:00,1.5598,1.55998,1.55954,1.55987,4120100007.0
2006-02-23 23:45:00,1.55988,1.56005,1.55957,1.55998,3068000012.0
2006-02-24 00:00:00,1.56005,1.56039,1.55956,1.56015,4878800008.0
2006-02-24 00:15:00,1.55992,1.56032,1.55957,1.55983,4847500008.0
2006-02-24 00:30:00,1.55994,1.56008,1.55962,1.5599,2603300028.0
2006-02-24 00:45:00,1.5599,1.56007,1.55965,1.56,3606599997.0
2006-02-24 01:00:00,1.55994,1.5601,1.55972,1.56005,3462499999.0
2006-02-24 01:15:00,1.56005,1.56008,1.55952,1.55995,2933199994.0
2006-02-24 01:30:00,1.55989,1.56023,1.5597,1.5602,2978200006.0
2006-02-24 01:45:00,1.56007,1.5603,1.55994,1.56022,3670100021.0
2006-02-24 02:00:00,1.56016,1.56042,1.5598,1.56013,3640499999.0
2006-02-24 02:15:00,1.56013,1.56037,1.5595,1.5598,3554600009.0
2006-02-24 02:30:00,1.55947,1.56012,1.55947,1.55968,3765400003.0
2006-02-24 02:45:00,1.55959,1.55988,1.55926,1.55935,3423300011.0
2006-02-24 03:00:00,1.55954,1.55959,1.55913,1.55942,3504499998.0
2006-02-24 03:15:00,1.55936,1.55954,1.55906,1.55935,2666800006.0
2006-02-24 03:30:00,1.55943,1.55974,1.55924,1.55955,3132100018.0
2006-02-24 03:45:00,1.5596,1.55977,1.55934,1.55955,4090699986.0
2006-02-24 04:00:00,1.55953,1.55985,1.55934,1.55975,3177000010.0
2006-02-24 04:15:00,1.5599,1.56018,1.55952,1.56001,3970500005.0
2006-02-24 04:30:00,1.56011,1.56015,1.55974,1.5598,3522800014.0
2006-02-24 04:45:00,1.5597,1.56005,1.55953,1.55985,2901300004.0
2006-02-24 05:00:00,1.55976,1.55991,1.55956,1.55971,3567700014.0
2006-02-24 05:15:00,1.55965,1.55995,1.55951,1.55992,2542799999.0
2006-02-24 05:30:00,1.55978,1.56,1.55963,1.55971,3639900023.0
2006-02-24 05:45:00,1.55988,1.56,1.55961,1.55985,4313400028.0
2006-02-24 06:00:00,1.55985,1.56003,1.55963,1.55978,3988800027.0
2006-02-24 06:15:00,1.55985,1.56001,1.55962,1.5599,3373400019.0
2006-02-24 06:30:00,1.55993,1.5601,1.55968,1.55994,3080900016.0
2006-02-24 06:45:00,1.56003,1.56012,1.55982,1.55992,3080499991.0
2006-02-24 07:00:00,1.55993,1.5601,1.5597,1.56,3032900009.0
2006-02-24 07:15:00,1.55989,1.56002,1.55963,1.55997,3375000004.0
2006-02-24 07:30:00,1.55985,1.56016,1.55958,1.55981,3704100014.0
2006-02-24 07:45:00,1.55995,1.56,1.55954,1.55972,3206400003.0
2006-02-24 08:00:00,1.55993,1.56007,1.55947,1.5596,4310300015.0
2006-02-24 08:15:00,1.55973,1.56002,1.55956,1.55989,2629800003.0
2006-02-24 08:30:00,1.5597,1.55982,1.55952,1.55977,2699499986.0
2006-02-24 08:45:00,1.55971,1.55983,1.55943,1.55981,2742600012.0
2006-02-24 09:00:00,1.55963,1.56009,1.55939,1.55953,3835100018.0
2006-02-24 09:15:00,1.55952,1.55974,1.55914,1.55931,4149200001.0
2006-02-24 09:30:00,1.55937,1.55975,1.55922,1.55941,4030100000.0
2006-02-24 09:45:00,1.55943,1.55968,1.55921,1.55948,3891599993.0
2006-02-24 10:00:00,1.55952,1.5597,1.55925,1.55955,4536000007.0
2006-02-24 10:15:00,1.55947,1.56008,1.55931,1.55981,4178300023.0
2006-02-24 10:30:00,1.55987,1.56017,1.55932,1.55975,4893400023.0
2006-02-24 10:45:00,1.55968,1.55974,1.55912,1.55965,4474000007.0
2006-02-24 11:00:00,1.55976,1.56042,1.55969,1.56042,4006399987.0
2006-02-24 11:15:00,1.5604,1.56074,1.56024,1.5603,4383199999.0
2006-02-24 11:30:00,1.56043,1.56058,1.55956,1.55982,4752100012.0
2006-02-24 11:45:00,1.55983,1.56006,1.55962,1.5598,4520400011.0
2006-02-24 12:00:00,1.55993,1.56001,1.55927,1.55948,5090999988.0
2006-02-24 12:15:00,1.55954,1.55971,1.5584,1.55964,4209400012.0
2006-02-24 12:30:00,1.55953,1.56075,1.55951,1.56059,4938800019.0
2006-02-24 12:45:00,1.56055,1.56061,1.5598,1.56027,4589400010.0
2006-02-24 13:00:00,1.56037,1.56053,1.55993,1.56027,3993400014.0
2006-02-24 13:15:00,1.56013,1.56035,1.55966,1.56009,4680900000.0
2006-02-24 13:30:00,1.56014,1.56067,1.56007,1.56047,4705500000.0
2006-02-24 13:45:00,1.56052,1.56115,1.56024,1.56068,4850600012.0
2006-02-24 14:00:00,1.56057,1.56131,1.56052,1.56098,4221500018.0
2006-02-24 14:15:00,1.56106,1.56128,1.56068,1.56115,4843500020.0
2006-02-24 14:30:00,1.56106,1.5612,1.56044,1.56044,4738700008.0
2006-02-24 14:45:00,1.56062,1.56074,1.56035,1.56065,3798300007.0
2006-02-24 15:00:00,1.56066,1.56082,1.5594,1.5599,3841500011.0
2006-02-24 15:15:00,1.55995,1.56091,1.55982,1.5604,3935899994.0
2006-02-24 15:30:00,1.56037,1.56104,1.5601,1.56088,3736300004.0
2006-02-24 15:45:00,1.56088,1.56115,1.56069,1.56082,4052700000.0
2006-02-24 16:00:00,1.56094,1.56165,1.56078,1.5615,4743800013.0
2006-02-24 16:15:00,1.56131,1.56196,1.56106,1.56188,4435900008.0
2006-02-24 16:30:00,1.56152,1.56193,1.56132,1.56151,4820200002.0
2006-02-24 16:45:00,1.56152,1.56163,1.56114,1.56132,4843300027.0
2006-02-24 17:00:00,1.56143,1.56233,1.56122,1.56214,4087700024.0
2006-02-24 17:15:00,1.56215,1.56274,1.56205,1.56245,4190100004.0
2006-02-24 17:30:00,1.56223,1.56323,1.56223,1.5625,3972899986.0
2006-02-24 17:45:00,1.56245,1.56328,1.56222,1.56328,4023200001.0
2006-02-24 18:00:00,1.56307,1.5637,1.56276,1.563,22229800032.0
2006-02-24 18:15:00,1.56301,1.56348,1.56257,1.5633,20818400040.0
2006-02-24 18:30:00,1.56325,1.56355,1.563,1.56324,20429000025.0
2006-02-24 18:45:00,1.56327,1.56392,1.56318,1.56323,13928000031.0
2006-02-24 19:00:00,1.56328,1.56362,1.56283,1.56298,12966000021.0
2006-02-24 19:15:00,1.56297,1.5634,1.56282,1.56309,12318899995.0
2006-02-24 19:30:00,1.5631,1.56319,1.56269,1.5629,12217900027.0
2006-02-24 19:45:00,1.56303,1.56334,1.56276,1.56327,11101999987.0
2006-02-24 20:00:00,1.56323,1.5633,1.56291,1.5631,8450600008.0
2006-02-24 20:15:00,1.56313,1.5639,1.56311,1.56322,12083200029.0
2006-02-24 20:30:00,1.5638,1.5638,1.5632,1.56343,12079400034.0
2006-02-24 20:45:00,1.56331,1.5642,1.56319,1.5642,14665600068.0
2006-02-24 21:00:00,1.5641,1.5642,1.5631,1.56352,12917800057.0
2006-02-24 21:15:00,1.56352,1.5642,1.56315,1.56358,14844300012.0
2006-02-24 21:30:00,1.5635,1.56368,1.56328,1.56354,11629500023.0
2006-02-24 21:45:00,1.56351,1.56418,1.56339,1.56409,10806700030.0
2006-02-24 22:00:00,1.56408,1.56426,1.56386,1.5641,7201000019.0
2006-02-24 22:15:00,1.56415,1.56431,1.56345,1.56385,6836700037.0
2006-02-24 22:30:00,1.56365,1.56399,1.56344,1.5639,8242800031.0
2006-02-24 22:45:00,1.56395,1.56416,1.56355,1.56385,5494500006.0
2006-02-24 23:00:00,1.56375,1.56413,1.56346,1.56387,3754699997.0
2006-02-24 23:15:00,1.56374,1.5641,1.5637,1.56406,2347800005.0
2006-02-24 23:30:00,1.564,1.56422,1.56372,1.56401,3390100010.0
2006-02-24 23:45:00,1.56402,1.56419,1.5637,1.56403,3060400019.0
2006-02-27 00:00:00,1.56337,1.56426,1.56326,1.56349,4980900028.0
2006-02-27 00:15:00,1.56343,1.56418,1.56335,1.56397,4527300021.0
2006-02-27 00:30:00,1.56415,1.56418,1.56366,1.56382,4439600019.0
2006-02-27 00:45:00,1.56379,1.56398,1.56353,1.56393,4517700003.0
2006-02-27 01:00:00,1.56376,1.5642,1.56356,1.56383,5399599993.0
2006-02-27 01:15:00,1.5639,1.56426,1.56331,1.56408,5754600013.0
2006-02-27 01:30:00,1.56418,1.56421,1.56364,1.5638,5552200020.0
2006-02-27 01:45:00,1.56381,1.56399,1.56363,1.56382,5200800024.0
2006-02-27 02:00:00,1.56393,1.56403,1.56361,1.56395,3437400006.0
2006-02-27 02:15:00,1.56397,1.56411,1.56364,1.56407,4058000025.0
2006-02-27 02:30:00,1.5639,1.56428,1.56369,1.56401,4036400014.0
2006-02-27 02:45:00,1.56409,1.56423,1.56369,1.56401,4661200013.0
2006-02-27 03:00:00,1.56404,1.56428,1.56352,1.56381,3735800001.0
2006-02-27 03:15:00,1.56366,1.564,1.56352,1.564,2857599998.0
2006-02-27 03:30:00,1.56392,1.56394,1.56356,1.56372,4355200009.0
2006-02-27 03:45:00,1.56392,1.56419,1.56364,1.56399,3673000003.0
2006-02-27 04:00:00,1.56393,1.56429,1.56347,1.56378,4204600004.0
2006-02-27 04:15:00,1.56392,1.564,1.56336,1.56363,4056800024.0
2006-02-27 04:30:00,1.56376,1.56388,1.56351,1.56372,3174300023.0
2006-02-27 04:45:00,1.56365,1.56389,1.56348,1.56373,3797700001.0
2006-02-27 05:00:00,1.56375,1.56394,1.56348,1.56365,3656699998.0
2006-02-27 05:15:00,1.56363,1.56391,1.56335,1.56372,2696300011.0
2006-02-27 05:30:00,1.56375,1.56383,1.56351,1.56359,2759600006.0
2006-02-27 05:45:00,1.56375,1.5639,1.56351,1.56375,4263400011.0
2006-02-27 06:00:00,1.56375,1.56402,1.5635,1.56374,4308700020.0
2006-02-27 06:15:00,1.56387,1.56417,1.56361,1.56387,3639300002.0
2006-02-27 06:30:00,1.56375,1.56425,1.56358,1.56403,3677400004.0
2006-02-27 06:45:00,1.56411,1.56418,1.5638,1.56407,4014900003.0
2006-02-27 07:00:00,1.56389,1.56429,1.56375,1.56422,3934900011.0
2006-02-27 07:15:00,1.56417,1.56424,1.56381,1.5642,3631100009.0
2006-02-27 07:30:00,1.56412,1.5643,1.56385,1.56402,3243700009.0
2006-02-27 07:45:00,1.5641,1.56417,1.56376,1.56396,4723200004.0
2006-02-27 08:00:00,1.56407,1.56421,1.5638,1.5639,3405000001.0
2006-02-27 08:15:00,1.56413,1.56427,1.56393,1.56427,3143100011.0
2006-02-27 08:30:00,1.56408,1.56425,1.56383,1.56392,3723800011.0
2006-02-27 08:45:00,1.56401,1.56415,1.56367,1.56378,3536300014.0
2006-02-27 09:00:00,1.56382,1.56421,1.56368,1.56384,4922300027.0
2006-02-27 09:15:00,1.56383,1.564,1.56354,1.56384,3971300001.0
2006-02-27 09:30:00,1.56378,1.56427,1.56371,1.56406,3566200013.0
2006-02-27 09:45:00,1.56416,1.56426,1.56379,1.56402,3954499997.0
2006-02-27 10:00:00,1.56399,1.56431,1.56377,1.56425,4194500010.0
2006-02-27 10:15:00,1.56427,1.56447,1.56399,1.56428,3640100012.0
2006-02-27 10:30:00,1.56428,1.56471,1.56394,1.5641,3771399996.0
2006-02-27 10:45:00,1.56413,1.56449,1.56371,1.5644,4119299998.0
2006-02-27 11:00:00,1.56428,1.56467,1.56425,1.56432,3256499995.0
2006-02-27 11:15:00,1.5643,1.5644,1.56401,1.56414,4642300011.0
2006-02-27 11:30:00,1.56417,1.56424,1.56328,1.56343,4585099996.0
2006-02-27 11:45:00,1.56348,1.56378,1.56318,1.56341,4303399997.0
2006-02-27 12:00:00,1.56357,1.56394,1.56331,1.5639,3908800008.0
2006-02-27 12:15:00,1.56392,1.56405,1.56359,1.56373,3745000007.0
2006-02-27 12:30:00,1.56371,1.56378,1.56295,1.56331,3824300004.0
2006-02-27 12:45:00,1.56327,1.56366,1.56304,1.56346,4495300017.0
2006-02-27 13:00:00,1.56351,1.56355,1.56298,1.56335,3617799995.0
2006-02-27 13:15:00,1.56333,1.56379,1.56326,1.5635,3948000003.0
2006-02-27 13:30:00,1.56355,1.56378,1.56339,1.56358,4071600005.0
2006-02-27 13:45:00,1.56351,1.56374,1.56335,1.56361,4062599998.0
2006-02-27 14:00:00,1.56358,1.56387,1.56322,1.56346,4506800022.0
2006-02-27 14:15:00,1.56368,1.56385,1.56325,1.56359,4828300001.0
2006-02-27 14:30:00,1.56355,1.56372,1.56323,1.5635,4195300000.0
2006-02-27 14:45:00,1.56353,1.56364,1.56308,1.56336,3186799992.0
2006-02-27 15:00:00,1.56336,1.56367,1.56316,1.56338,3138300012.0
2006-02-27 15:15:00,1.5634,1.5637,1.56323,1.56342,4358900011.0
2006-02-27 15:30:00,1.56353,1.56369,1.56323,1.5635,3349300017.0
2006-02-27 15:45:00,1.56352,1.56356,1.56315,1.56341,4015500005.0
2006-02-27 16:00:00,1.56372,1.56471,1.56372,1.56448,4437000000.0
2006-02-27 16:15:00,1.56444,1.56472,1.56414,1.56463,3693000017.0
2006-02-27 16:30:00,1.56456,1.56468,1.56414,1.56458,4136500009.0
2006-02-27 16:45:00,1.56459,1.56542,1.56437,1.56535,4229400016.0
2006-02-27 17:00:00,1.56529,1.56556,1.56499,1.56522,4389500012.0
2006-02-27 17:15:00,1.56519,1.56551,1.56491,1.56526,4438200015.0
2006-02-27 17:30:00,1.56501,1.56528,1.56485,1.56515,4039299998.0
2006-02-27 17:45:00,1.56515,1.56555,1.56492,1.5655,3953999992.0
2006-02-27 18:00:00,1.56546,1.5667,1.56503,1.5664,21685000026.0
2006-02-27 18:15:00,1.56551,1.5663,1.56512,1.56544,17933700018.0
2006-02-27 18:30:00,1.56533,1.5661,1.56498,1.56554,19968500024.0
2006-02-27 18:45:00,1.56553,1.56566,1.56523,1.56547,14395699995.0
2006-02-27 19:00:00,1.56536,1.56675,1.56522,1.56634,11908700020.0
2006-02-27 19:15:00,1.56631,1.56639,1.56569,1.56603,13207300009.0
2006-02-27 19:30:00,1.5661,1.56619,1.56553,1.56574,12966900025.0
2006-02-27 19:45:00,1.56584,1.56617,1.56573,1.56599,11402800020.0
2006-02-27 20:00:00,1.56606,1.56609,1.56563,1.56573,9359800022.0
2006-02-27 20:15:00,1.56584,1.5663,1.56568,1.5657,12793999995.0
2006-02-27 20:30:00,1.5663,1.5663,1.56575,1.56597,11201000015.0
2006-02-27 20:45:00,1.56599,1.5673,1.56583,1.5673,16857700028.0
2006-02-27 21:00:00,1.566,1.56622,1.56582,1.5661,9155300006.0
2006-02-27 21:15:00,1.56608,1.5673,1.56581,1.56615,12712500047.0
2006-02-27 21:30:00,1.566,1.5668,1.56591,1.56673,8773500018.0
2006-02-27 21:45:00,1.56676,1.56754,1.56665,1.56725,11639700027.0
2006-02-27 22:00:00,1.56713,1.56749,1.56701,1.56737,6781400021.0
2006-02-27 22:15:00,1.56727,1.56739,1.56671,1.56685,6456200017.0
2006-02-27 22:30:00,1.5669,1.567,1.56641,1.56675,8968000043.0
2006-02-27 22:45:00,1.56664,1.56681,1.56617,1.56645,5270399992.0
2006-02-27 23:00:00,1.5664,1.56667,1.56613,1.56663,4009100016.0
2006-02-27 23:15:00,1.56649,1.56678,1.56642,1.56661,2879300002.0
2006-02-27 23:30:00,1.56665,1.56676,1.56633,1.56668,3687400008.0
2006-02-27 23:45:00,1.56661,1.5668,1.56642,1.56658,2835499998.0
2006-02-28 00:00:00,1.5666,1.56754,1.56627,1.56697,4883600031.0
2006-02-28 00:15:00,1.56719,1.5674,1.56648,1.56692,4502399997.0
2006-02-28 00:30:00,1.56695,1.56701,1.56656,1.5668,2658900002.0
2006-02-28 00:45:00,1.56669,1.56703,1.5666,1.56688,3962600007.0
2006-02-28 01:00:00,1.56685,1.56708,1.56647,1.56675,3655600014.0
2006-02-28 01:15:00,1.56676,1.56708,1.56643,1.56675,3841600014.0
2006-02-28 01:30:00,1.5668,1.5671,1.56664,1.5671,3680700004.0
2006-02-28 01:45:00,1.56705,1.56717,1.56683,1.56708,2983300005.0
2006-02-28 02:00:00,1.56712,1.56712,1.56651,1.56683,4289500010.0
2006-02-28 02:15:00,1.56689,1.56702,1.56655,1.56677,3523700009.0
2006-02-28 02:30:00,1.5667,1.56706,1.56652,1.56688,3307499987.0
2006-02-28 02:45:00,1.5669,1.567,1.56638,1.56651,3772199999.0
2006-02-28 03:00:00,1.56658,1.56682,1.56631,1.56675,2938000007.0
2006-02-28 03:15:00,1.56656,1.56678,1.56635,1.56661,2662200015.0
2006-02-28 03:30:00,1.56638,1.56673,1.56633,1.56666,3678400022.0
2006-02-28 03:45:00,1.5667,1.5667,1.56629,1.56656,3269200019.0
2006-02-28 04:00:00,1.56662,1.56673,1.56629,1.5667,3610900011.0
2006-02-28 04:15:00,1.56667,1.56673,1.5662,1.56633,3113600014.0
2006-02-28 04:30:00,1.56632,1.56661,1.56596,1.56601,3239000005.0
2006-02-28 04:45:00,1.56606,1.56638,1.56604,1.56619,3733900004.0
2006-02-28 05:00:00,1.56627,1.56667,1.56616,1.56651,2991100003.0
2006-02-28 05:15:00,1.56651,1.56701,1.56638,1.56678,3766900012.0
2006-02-28 05:30:00,1.5667,1.56713,1.56646,1.56654,2707499994.0
2006-02-28 05:45:00,1.56676,1.56708,1.56663,1.56685,4044100009.0
2006-02-28 06:00:00,1.56685,1.56705,1.56632,1.56692,4506300008.0
2006-02-28 06:15:00,1.56693,1.56699,1.56638,1.56656,4312599993.0
2006-02-28 06:30:00,1.56649,1.56668,1.56629,1.56655,3506100021.0
2006-02-28 06:45:00,1.56656,1.56671,1.56633,1.56653,3841200013.0
2006-02-28 07:00:00,1.56639,1.56667,1.56625,1.56655,3258500000.0
2006-02-28 07:15:00,1.5665,1.56673,1.56629,1.5667,3409700007.0
2006-02-28 07:30:00,1.56665,1.56674,1.56638,1.56654,3260699998.0
2006-02-28 07:45:00,1.56662,1.56677,1.5664,1.56658,2953400001.0
2006-02-28 08:00:00,1.56662,1.5672,1.56643,1.56706,4118099989.0
2006-02-28 08:15:00,1.56691,1.5671,1.56659,1.56686,3273099988.0
2006-02-28 08:30:00,1.56679,1.5669,1.5663,1.56655,3746200010.0
2006-02-28 08:45:00,1.56648,1.56667,1.56616,1.56665,3162600016.0
2006-02-28 09:00:00,1.56648,1.56674,1.56636,1.56647,3354500016.0
2006-02-28 09:15:00,1.5666,1.56665,1.56619,1.56644,4274200013.0
2006-02-28 09:30:00,1.56646,1.56663,1.56567,1.56567,3970000001.0
2006-02-28 09:45:00,1.56595,1.566,1.56518,1.56555,4432800017.0
2006-02-28 10:00:00,1.56551,1.5659,1.56526,1.56579,4270900007.0
2006-02-28 10:15:00,1.5658,1.56593,1.56523,1.56592,4614700023.0
2006-02-28 10:30:00,1.56576,1.56598,1.56512,1.56546,3982499998.0
2006-02-28 10:45:00,1.56539,1.56577,1.56514,1.56558,4459600013.0
2006-02-28 11:00:00,1.56562,1.5657,1.5651,1.56535,4147599997.0
2006-02-28 11:15:00,1.56542,1.56558,1.5651,1.56531,4277899997.0
2006-02-28 11:30:00,1.56543,1.56549,1.56485,1.56499,5092300008.0
2006-02-28 11:45:00,1.56494,1.5653,1.56475,1.56499,4674999992.0
2006-02-28 12:00:00,1.56497,1.56532,1.56481,1.56513,4417300009.0
2006-02-28 12:15:00,1.56522,1.56549,1.5649,1.56513,4269900006.0
2006-02-28 12:30:00,1.56533,1.56558,1.56509,1.56524,4352200003.0
2006-02-28 12:45:00,1.56529,1.56568,1.56487,1.56564,4146500023.0
2006-02-28 13:00:00,1.56556,1.56598,1.56544,1.56582,3706300007.0
2006-02-28 13:15:00,1.56571,1.56616,1.56558,1.56611,4330300007.0
2006-02-28 13:30:00,1.56605,1.56616,1.56564,1.56581,4096999996.0
2006-02-28 13:45:00,1.56597,1.56597,1.56542,1.56581,4562600018.0
2006-02-28 14:00:00,1.5657,1.56595,1.56538,1.56574,4077300010.0
2006-02-28 14:15:00,1.56582,1.56593,1.56548,1.5658,3689700007.0
2006-02-28 14:30:00,1.5658,1.56609,1.56549,1.56586,4395200007.0
2006-02-28 14:45:00,1.56599,1.56599,1.56552,1.56564,3490800012.0
2006-02-28 15:00:00,1.56579,1.56598,1.56556,1.56587,4137000013.0
2006-02-28 15:15:00,1.56586,1.566,1.56555,1.56556,4182100003.0
2006-02-28 15:30:00,1.56572,1.56605,1.56543,1.56591,3754900000.0
2006-02-28 15:45:00,1.56588,1.56588,1.5653,1.56547,4531000016.0
2006-02-28 16:00:00,1.56546,1.56557,1.56506,1.56545,4481800015.0
2006-02-28 16:15:00,1.5651,1.56591,1.5651,1.56586,4325900012.0
2006-02-28 16:30:00,1.56582,1.5659,1.56544,1.56559,4675900020.0
2006-02-28 16:45:00,1.56535,1.5655,1.56483,1.56517,4154800029.0
2006-02-28 17:00:00,1.56512,1.56532,1.56331,1.56341,4908000001.0
2006-02-28 17:15:00,1.56343,1.56402,1.56318,1.56383,3730200002.0
2006-02-28 17:30:00,1.56345,1.56374,1.56309,1.5636,4555699989.0
2006-02-28 17:45:00,1.5635,1.56386,1.56336,1.56356,3855500005.0
2006-02-28 18:00:00,1.56348,1.56408,1.5631,1.5635,21484100004.0
2006-02-28 18:15:00,1.56362,1.56403,1.5631,1.56382,19761600033.0
2006-02-28 18:30:00,1.5636,1.56386,1.56329,1.56343,18403800040.0
2006-02-28 18:45:00,1.56358,1.56375,1.56305,1.56324,14762500044.0
2006-02-28 19:00:00,1.56313,1.56367,1.56294,1.56341,12803400012.0
2006-02-28 19:15:00,1.56352,1.56357,1.56291,1.56301,13325700027.0
2006-02-28 19:30:00,1.5633,1.5638,1.56311,1.56359,12686900014.0
2006-02-28 19:45:00,1.56355,1.56374,1.56325,1.5634,11589400035.0
2006-02-28 20:00:00,1.56347,1.56375,1.56334,1.56365,9026800024.0
2006-02-28 20:15:00,1.56356,1.56372,1.56298,1.56298,10833200026.0
2006-02-28 20:30:00,1.56317,1.56334,1.56274,1.56299,9780000041.0
2006-02-28 20:45:00,1.56286,1.5639,1.56281,1.5639,15725000023.0
2006-02-28 21:00:00,1.5638,1.5639,1.56287,1.56307,13368000018.0
2006-02-28 21:15:00,1.56303,1.5637,1.56277,1.5632,15338700027.0
2006-02-28 21:30:00,1.56317,1.56371,1.56296,1.56364,10592600011.0
2006-02-28 21:45:00,1.56365,1.56387,1.56312,1.56362,10728300002.0
2006-02-28 22:00:00,1.56377,1.56381,1.56324,1.56332,7686300001.0
2006-02-28 22:15:00,1.56323,1.56378,1.5632,1.56348,7616000022.0
2006-02-28 22:30:00,1.56355,1.56371,1.56317,1.5636,8388400017.0
2006-02-28 22:45:00,1.5636,1.56378,1.56322,1.56322,5317300013.0
2006-02-28 23:00:00,1.56349,1.56387,1.56313,1.5638,3392600011.0
2006-02-28 23:15:00,1.56386,1.56402,1.56349,1.56364,3025400005.0
2006-02-28 23:30:00,1.56367,1.56378,1.56332,1.5637,2959600011.0
2006-02-28 23:45:00,1.56363,1.56387,1.56311,1.56348,3370800014.0
2006-03-01 00:00:00,1.56355,1.56366,1.56266,1.56284,5443399999.0
2006-03-01 00:15:00,1.56305,1.56377,1.56239,1.56353,5117400018.0
2006-03-01 00:30:00,1.56343,1.5637,1.56284,1.56365,3185500012.0
2006-03-01 00:45:00,1.56359,1.5639,1.56315,1.56331,4190800020.0
2006-03-01 01:00:00,1.56326,1.56358,1.5628,1.56315,4561799998.0
2006-03-01 01:15:00,1.56322,1.56374,1.5628,1.56366,3129900005.0
2006-03-01 01:30:00,1.56359,1.5639,1.56332,1.56367,3716200008.0
2006-03-01 01:45:00,1.5637,1.56384,1.56339,1.56375,2744500011.0
2006-03-01 02:00:00,1.56377,1.5639,1.56347,1.5639,4278600007.0
2006-03-01 02:15:00,1.5637,1.5644,1.56349,1.56422,3720000008.0
2006-03-01 02:30:00,1.56418,1.56432,1.56388,1.56418,3137200000.0
2006-03-01 02:45:00,1.56407,1.5642,1.56378,1.564,3570800012.0
2006-03-01 03:00:00,1.56386,1.56413,1.56364,1.56393,4011600017.0
2006-03-01 03:15:00,1.56398,1.56412,1.56368,1.56396,3399400012.0
2006-03-01 03:30:00,1.56376,1.56398,1.56328,1.56346,2827600000.0
2006-03-01 03:45:00,1.56351,1.56372,1.56332,1.56349,2924100016.0
2006-03-01 04:00:00,1.56358,1.5637,1.56333,1.5636,3397599998.0
2006-03-01 04:15:00,1.56365,1.56369,1.5633,1.56334,3175800007.0
2006-03-01 04:30:00,1.5635,1.56362,1.56298,1.56325,3840100004.0
2006-03-01 04:45:00,1.56315,1.56349,1.56297,1.56335,2690699995.0
2006-03-01 05:00:00,1.56345,1.56363,1.56323,1.56345,3841500030.0
2006-03-01 05:15:00,1.5634,1.56365,1.56315,1.56358,3295499996.0
2006-03-01 05:30:00,1.5635,1.56367,1.56332,1.56355,2766100010.0
2006-03-01 05:45:00,1.5636,1.56378,1.56331,1.56356,4309000008.0
2006-03-01 06:00:00,1.56365,1.56402,1.56344,1.56379,4144900007.0
2006-03-01 06:15:00,1.5639,1.5639,1.56328,1.56348,4143299999.0
2006-03-01 06:30:00,1.56341,1.5639,1.56325,1.56353,3402500015.0
2006-03-01 06:45:00,1.5635,1.56367,1.5632,1.56335,4010800007.0
2006-03-01 07:00:00,1.56337,1.56389,1.56325,1.56371,3213700004.0
2006-03-01 07:15:00,1.56367,1.56379,1.56335,1.56367,3217500014.0
2006-03-01 07:30:00,1.56365,1.56394,1.56344,1.5638,3198500017.0
2006-03-01 07:45:00,1.56388,1.56395,1.56351,1.56385,3966100002.0
2006-03-01 08:00:00,1.56366,1.56405,1.56356,1.5637,3316900022.0
2006-03-01 08:15:00,1.56385,1.56393,1.56341,1.56382,2633200002.0
2006-03-01 08:30:00,1.56373,1.56399,1.56355,1.56375,3350800001.0
2006-03-01 08:45:00,1.56368,1.56388,1.56333,1.56353,3782400011.0
2006-03-01 09:00:00,1.56352,1.56364,1.563,1.56325,3792500006.0
2006-03-01 09:15:00,1.5632,1.56337,1.56279,1.56295,3787700001.0
2006-03-01 09:30:00,1.56303,1.56303,1.56167,1.56167,2962699999.0
2006-03-01 09:45:00,1.5619,1.56197,1.56126,1.56168,4165400011.0
2006-03-01 10:00:00,1.56153,1.56185,1.56112,1.56173,4604900033.0
2006-03-01 10:15:00,1.56172,1.56188,1.5614,1.56158,3565500007.0
2006-03-01 10:30:00,1.56159,1.56197,1.56126,1.56157,4210100007.0
2006-03-01 10:45:00,1.56164,1.56193,1.56129,1.56158,3749100024.0
2006-03-01 11:00:00,1.56179,1.56206,1.56162,1.5619,3818300004.0
2006-03-01 11:15:00,1.56178,1.56223,1.56172,1.56196,4360000002.0
2006-03-01 11:30:00,1.56203,1.56244,1.562,1.56211,4925899989.0
2006-03-01 11:45:00,1.56211,1.56252,1.56202,1.56214,5090500018.0
2006-03-01 12:00:00,1.56231,1.56245,1.56172,1.56192,4328600000.0
2006-03-01 12:15:00,1.562,1.56225,1.56187,1.56194,4281800015.0
2006-03-01 12:30:00,1.56204,1.5625,1.56189,1.56228,4022700003.0
2006-03-01 12:45:00,1.56225,1.56251,1.562,1.56241,4301299988.0
2006-03-01 13:00:00,1.56238,1.56246,1.56171,1.56189,3661300017.0
2006-03-01 13:15:00,1.56177,1.56191,1.56137,1.56167,4514900005.0
2006-03-01 13:30:00,1.56162,1.56173,1.56125,1.56135,4130600000.0
2006-03-01 13:45:00,1.56139,1.5615,1.5608,1.56117,4618400007.0
2006-03-01 14:00:00,1.5611,1.56133,1.5608,1.5609,4632699997.0
2006-03-01 14:15:00,1.56086,1.56134,1.56077,1.5611,4787199995.0
2006-03-01 14:30:00,1.56113,1.56127,1.56081,1.5611,5397400012.0
2006-03-01 14:45:00,1.56115,1.56143,1.56096,1.5611,3935099990.0
2006-03-01 15:00:00,1.56133,1.56151,1.56097,1.56112,4547399998.0
2006-03-01 15:15:00,1.56125,1.5613,1.56019,1.56031,4243599996.0
2006-03-01 15:30:00,1.56034,1.56123,1.56032,1.56091,4456400033.0
2006-03-01 15:45:00,1.56087,1.56103,1.56054,1.56067,4579400007.0
2006-03-01 16:00:00,1.56075,1.56123,1.56055,1.56116,4285099998.0
2006-03-01 16:15:00,1.56097,1.56174,1.56074,1.56174,4545600014.0
2006-03-01 16:30:00,1.56143,1.5621,1.56143,1.56202,4115299984.0
2006-03-01 16:45:00,1.56206,1.56265,1.56174,1.56261,4189300008.0
2006-03-01 17:00:00,1.56251,1.56308,1.56206,1.56302,4654200014.0
2006-03-01 17:15:00,1.56305,1.56313,1.5625,1.563,5099099986.0
2006-03-01 17:30:00,1.56283,1.56291,1.5624,1.56281,4572100019.0
2006-03-01 17:45:00,1.56273,1.56431,1.56252,1.56387,3922500010.0
2006-03-01 18:00:00,1.56411,1.5668,1.56345,1.566,22823600159.0
2006-03-01 18:15:00,1.56384,1.5662,1.56379,1.56413,19768700034.0
2006-03-01 18:30:00,1.56404,1.5657,1.56404,1.56495,20922100039.0
2006-03-01 18:45:00,1.56493,1.56629,1.56453,1.56612,13880000003.0
2006-03-01 19:00:00,1.56632,1.56677,1.56582,1.56603,13215999976.0
2006-03-01 19:15:00,1.566,1.56616,1.56574,1.56578,11846700000.0
2006-03-01 19:30:00,1.5648,1.56595,1.5648,1.5656,12922900046.0
2006-03-01 19:45:00,1.56567,1.56575,1.56482,1.56506,11362100007.0
2006-03-01 20:00:00,1.56501,1.5652,1.56467,1.56502,8802400046.0
2006-03-01 20:15:00,1.56499,1.56519,1.56457,1.56457,12940600037.0
2006-03-01 20:30:00,1.5645,1.5649,1.5644,1.56445,14647500042.0
2006-03-01 20:45:00,1.56465,1.56499,1.5641,1.5641,15681900015.0
2006-03-01 21:00:00,1.564,1.56505,1.564,1.56498,12157400011.0
2006-03-01 21:15:00,1.565,1.565,1.56431,1.56465,12287000041.0
2006-03-01 21:30:00,1.56458,1.56469,1.5643,1.56457,11173400002.0
2006-03-01 21:45:00,1.56458,1.56481,1.564,1.564,11552300021.0
2006-03-01 22:00:00,1.56404,1.5645,1.56387,1.56435,7331299996.0
2006-03-01 22:15:00,1.56426,1.56459,1.56405,1.56451,6057200022.0
2006-03-01 22:30:00,1.56429,1.56473,1.56411,1.56451,7707500032.0
2006-03-01 22:45:00,1.56453,1.56469,1.56405,1.56405,4991700023.0
2006-03-01 23:00:00,1.56431,1.5647,1.56402,1.56464,3919600008.0
2006-03-01 23:15:00,1.56437,1.56478,1.56437,1.56466,2719000027.0
2006-03-01 23:30:00,1.56465,1.56483,1.56435,1.56463,3332500014.0
2006-03-01 23:45:00,1.56451,1.5649,1.56429,1.56485,3709900021.0
2006-03-02 00:00:00,1.5648,1.56522,1.56419,1.56429,4857599990.0
2006-03-02 00:15:00,1.56451,1.56502,1.5642,1.56477,3682900011.0
2006-03-02 00:30:00,1.56485,1.56493,1.56458,1.56472,3888400005.0
2006-03-02 00:45:00,1.56473,1.56505,1.56457,1.56494,3284100022.0
2006-03-02 01:00:00,1.56482,1.56505,1.56434,1.5649,3699300013.0
2006-03-02 01:15:00,1.5649,1.56493,1.5644,1.5648,2775000005.0
2006-03-02 01:30:00,1.56474,1.56499,1.56457,1.56485,3467700006.0
2006-03-02 01:45:00,1.5648,1.56488,1.56449,1.56462,2958499995.0
2006-03-02 02:00:00,1.56454,1.56488,1.56425,1.56481,3531600005.0
2006-03-02 02:15:00,1.56487,1.56507,1.56456,1.565,3205800000.0
2006-03-02 02:30:00,1.56485,1.56523,1.56467,1.56503,4177100001.0
2006-03-02 02:45:00,1.56495,1.56513,1.56455,1.56478,4124300019.0
2006-03-02 03:00:00,1.56484,1.56512,1.56463,1.565,3569600003.0
2006-03-02 03:15:00,1.56498,1.56507,1.56472,1.56493,2982100010.0
2006-03-02 03:30:00,1.56485,1.56505,1.56469,1.56497,3174400002.0
2006-03-02 03:45:00,1.56502,1.5651,1.56469,1.5649,3798799994.0
2006-03-02 04:00:00,1.56486,1.56508,1.56471,1.565,4173099995.0
2006-03-02 04:15:00,1.565,1.56513,1.56473,1.56482,3622000009.0
2006-03-02 04:30:00,1.56493,1.56507,1.56472,1.565,2716600005.0
2006-03-02 04:45:00,1.56482,1.56515,1.56463,1.5649,3553800001.0
2006-03-02 05:00:00,1.56479,1.56504,1.56471,1.56478,3428400025.0
2006-03-02 05:15:00,1.56487,1.56498,1.56455,1.56483,2894700004.0
2006-03-02 05:30:00,1.56485,1.56498,1.56454,1.56456,3141300001.0
2006-03-02 05:45:00,1.56466,1.5647,1.5642,1.56466,4013500011.0
2006-03-02 06:00:00,1.56452,1.56481,1.56438,1.56454,4326000022.0
2006-03-02 06:15:00,1.56469,1.56475,1.56438,1.56469,3491300022.0
2006-03-02 06:30:00,1.56449,1.56478,1.56444,1.56454,3195999997.0
2006-03-02 06:45:00,1.56461,1.5648,1.56432,1.5647,3857300012.0
2006-03-02 07:00:00,1.56465,1.56483,1.56433,1.56454,3174000005.0
2006-03-02 07:15:00,1.56455,1.56474,1.56435,1.56462,4169399987.0
2006-03-02 07:30:00,1.56465,1.56485,1.56437,1.56465,3345900019.0
2006-03-02 07:45:00,1.56474,1.56481,1.56438,1.56454,2941900013.0
2006-03-02 08:00:00,1.5645,1.56475,1.56428,1.56455,3589400005.0
2006-03-02 08:15:00,1.56443,1.56462,1.56421,1.56461,3141300006.0
2006-03-02 08:30:00,1.56447,1.565,1.56444,1.565,4137900009.0
2006-03-02 08:45:00,1.56497,1.56551,1.5648,1.5651,3847900017.0
2006-03-02 09:00:00,1.5651,1.56527,1.56449,1.56461,4143899994.0
2006-03-02 09:15:00,1.56463,1.56531,1.56462,1.56511,4200799985.0
2006-03-02 09:30:00,1.56506,1.5652,1.56462,1.56479,3798500014.0
2006-03-02 09:45:00,1.56485,1.56534,1.5646,1.56526,4731200018.0
2006-03-02 10:00:00,1.5652,1.56524,1.56478,1.5651,3880700005.0
2006-03-02 10:15:00,1.56508,1.56511,1.56454,1.56482,4650500013.0
2006-03-02 10:30:00,1.56485,1.56514,1.56457,1.56494,4684899998.0
2006-03-02 10:45:00,1.56497,1.56514,1.56471,1.5649,4252099991.0
2006-03-02 11:00:00,1.56496,1.56508,1.56452,1.56507,3515600023.0
2006-03-02 11:15:00,1.56503,1.56506,1.56463,1.56468,3891700010.0
2006-03-02 11:30:00,1.56477,1.56491,1.56431,1.5645,4754400005.0
2006-03-02 11:45:00,1.56457,1.56474,1.56421,1.5645,4622800003.0
2006-03-02 12:00:00,1.56455,1.56466,1.56395,1.56437,3984400020.0
2006-03-02 12:15:00,1.56454,1.5646,1.56414,1.56437,4265600014.0
2006-03-02 12:30:00,1.56446,1.5646,1.56404,1.56432,3952700022.0
2006-03-02 12:45:00,1.56427,1.56441,1.56365,1.56408,4520200018.0
2006-03-02 13:00:00,1.56413,1.56435,1.56396,1.56428,2974200009.0
2006-03-02 13:15:00,1.56433,1.56456,1.56412,1.56431,4460900010.0
2006-03-02 13:30:00,1.56442,1.56458,1.56418,1.56427,3814000009.0
2006-03-02 13:45:00,1.56432,1.56467,1.56419,1.56454,3776900005.0
2006-03-02 14:00:00,1.56448,1.56481,1.56418,1.56448,4766300017.0
2006-03-02 14:15:00,1.56467,1.56493,1.56439,1.56471,4343300010.0
2006-03-02 14:30:00,1.56463,1.56472,1.56427,1.5644,4585700020.0
2006-03-02 14:45:00,1.56439,1.56464,1.56397,1.56462,4607200020.0
2006-03-02 15:00:00,1.56459,1.56466,1.564,1.5643,4251299990.0
2006-03-02 15:15:00,1.56433,1.56453,1.56388,1.56441,3307900014.0
2006-03-02 15:30:00,1.56429,1.5651,1.56419,1.56486,4358200031.0
2006-03-02 15:45:00,1.5648,1.56538,1.56462,1.56523,4440200018.0
2006-03-02 16:00:00,1.56503,1.56585,1.56499,1.56563,4387200010.0
2006-03-02 16:15:00,1.56526,1.56588,1.56523,1.5655,4518500023.0
2006-03-02 16:30:00,1.56545,1.56557,1.56481,1.56526,4199200003.0
2006-03-02 16:45:00,1.56523,1.56544,1.56415,1.56445,4066500001.0
2006-03-02 17:00:00,1.56446,1.56489,1.5641,1.56482,4536000003.0
2006-03-02 17:15:00,1.56486,1.56517,1.56405,1.56489,4280599996.0
2006-03-02 17:30:00,1.56476,1.56533,1.56466,1.56524,4678700010.0
2006-03-02 17:45:00,1.56517,1.5658,1.56498,1.56564,4244100030.0
2006-03-02 18:00:00,1.56572,1.56578,1.564,1.5644,22487100046.0
2006-03-02 18:15:00,1.5655,1.56579,1.5642,1.56484,20015100052.0
2006-03-02 18:30:00,1.56483,1.56533,1.5631,1.56483,19957899989.0
2006-03-02 18:45:00,1.56479,1.56568,1.56469,1.56525,13765300018.0
2006-03-02 19:00:00,1.56508,1.56539,1.56404,1.56449,12575500029.0
2006-03-02 19:15:00,1.56447,1.56478,1.56361,1.56361,12279000022.0
2006-03-02 19:30:00,1.5635,1.56361,1.56288,1.56314,13040600016.0
2006-03-02 19:45:00,1.56312,1.56384,1.56283,1.56323,10848700018.0
2006-03-02 20:00:00,1.56342,1.56418,1.56303,1.56392,8702900024.0
2006-03-02 20:15:00,1.56395,1.56407,1.5632,1.5634,12679800042.0
2006-03-02 20:30:00,1.5633,1.56348,1.56266,1.56267,11190800004.0
2006-03-02 20:45:00,1.56276,1.5634,1.56276,1.5634,17267900089.0
2006-03-02 21:00:00,1.5633,1.5635,1.56286,1.56316,10628600043.0
2006-03-02 21:15:00,1.56323,1.56337,1.56269,1.56326,13022800003.0
2006-03-02 21:30:00,1.56309,1.56345,1.56297,1.5631,10192900025.0
2006-03-02 21:45:00,1.56312,1.56343,1.56291,1.56322,10776100021.0
2006-03-02 22:00:00,1.56334,1.56342,1.56276,1.56292,7320500017.0
2006-03-02 22:15:00,1.56291,1.56324,1.5623,1.5624,7448900036.0
2006-03-02 22:30:00,1.56235,1.56261,1.56166,1.56237,8902700024.0
2006-03-02 22:45:00,1.56211,1.56239,1.56166,1.56166,5401000003.0
2006-03-02 23:00:00,1.56189,1.56263,1.56147,1.56235,4058800005.0
2006-03-02 23:15:00,1.56237,1.56287,1.5623,1.56267,2938400009.0
2006-03-02 23:30:00,1.56264,1.56284,1.5623,1.56255,3806500009.0
2006-03-02 23:45:00,1.5624,1.56262,1.56221,1.56255,3156300009.0
2006-03-03 00:00:00,1.56255,1.563,1.56196,1.5625,4611900015.0
2006-03-03 00:15:00,1.56272,1.563,1.56224,1.56297,4114700013.0
2006-03-03 00:30:00,1.56302,1.56311,1.56266,1.56304,3984400008.0
2006-03-03 00:45:00,1.56291,1.56307,1.56251,1.56271,3459100007.0
2006-03-03 01:00:00,1.5628,1.56296,1.56243,1.5627,3775099991.0
2006-03-03 01:15:00,1.56273,1.56296,1.56218,1.56271,3360999998.0
2006-03-03 01:30:00,1.56292,1.56315,1.5626,1.56287,3867700010.0
2006-03-03 01:45:00,1.5629,1.56293,1.56254,1.56279,2851700015.0
2006-03-03 02:00:00,1.56285,1.56302,1.56251,1.56294,3483399989.0
2006-03-03 02:15:00,1.56275,1.56316,1.56267,1.56297,3621500010.0
2006-03-03 02:30:00,1.56283,1.5634,1.56276,1.56324,3521200008.0
2006-03-03 02:45:00,1.56307,1.56346,1.56293,1.56335,3757600012.0
2006-03-03 03:00:00,1.56337,1.56367,1.56301,1.56355,3926600015.0
2006-03-03 03:15:00,1.56369,1.56407,1.5636,1.5639,3478099998.0
2006-03-03 03:30:00,1.5639,1.56393,1.56343,1.56362,3713000006.0
2006-03-03 03:45:00,1.56365,1.56385,1.56346,1.56362,3800000017.0
2006-03-03 04:00:00,1.56369,1.5639,1.56343,1.56373,3433100001.0
2006-03-03 04:15:00,1.5638,1.56402,1.56355,1.56385,3592000010.0
2006-03-03 04:30:00,1.56384,1.56399,1.56366,1.56377,3534900006.0
2006-03-03 04:45:00,1.56376,1.56393,1.56357,1.56377,3425400007.0
2006-03-03 05:00:00,1.56385,1.56393,1.56358,1.56373,3499700029.0
2006-03-03 05:15:00,1.56376,1.56391,1.56343,1.56382,2627499996.0
2006-03-03 05:30:00,1.56377,1.56388,1.56339,1.56363,3534300000.0
2006-03-03 05:45:00,1.56358,1.56374,1.5634,1.56365,4242899997.0
2006-03-03 06:00:00,1.56365,1.56382,1.56339,1.56359,3590800013.0
2006-03-03 06:15:00,1.56344,1.56365,1.56318,1.5634,4133500008.0
2006-03-03 06:30:00,1.56344,1.56367,1.56333,1.56344,3029900000.0
2006-03-03 06:45:00,1.56359,1.56375,1.56341,1.56373,3930000004.0
2006-03-03 07:00:00,1.56368,1.56375,1.5634,1.56351,2923600008.0
2006-03-03 07:15:00,1.5636,1.56367,1.56328,1.56347,3611499991.0
2006-03-03 07:30:00,1.56355,1.5637,1.56332,1.5635,3452800007.0
2006-03-03 07:45:00,1.56358,1.56367,1.56313,1.5634,3193700016.0
2006-03-03 08:00:00,1.56331,1.56365,1.56317,1.56347,3920700012.0
2006-03-03 08:15:00,1.56352,1.56364,1.56329,1.56356,3410399993.0
2006-03-03 08:30:00,1.56347,1.56384,1.56334,1.56372,3328000005.0
2006-03-03 08:45:00,1.56385,1.56385,1.56339,1.56355,3368300010.0
2006-03-03 09:00:00,1.56343,1.56388,1.56336,1.56364,4223400002.0
2006-03-03 09:15:00,1.56356,1.56374,1.56335,1.56371,4012100003.0
2006-03-03 09:30:00,1.56369,1.56391,1.56336,1.56355,4138700007.0
2006-03-03 09:45:00,1.56354,1.56366,1.56329,1.56342,3884100000.0
2006-03-03 10:00:00,1.56347,1.56373,1.5632,1.56367,4891400001.0
2006-03-03 10:15:00,1.56364,1.56375,1.56313,1.56334,4003899998.0
2006-03-03 10:30:00,1.56351,1.5639,1.56322,1.56358,4558800008.0
2006-03-03 10:45:00,1.56346,1.5637,1.56318,1.56355,3702400011.0
2006-03-03 11:00:00,1.56358,1.56359,1.56272,1.563,4282700010.0
2006-03-03 11:15:00,1.56295,1.5631,1.56229,1.56243,4214100019.0
2006-03-03 11:30:00,1.56258,1.56267,1.56227,1.56231,5312200014.0
2006-03-03 11:45:00,1.5623,1.56279,1.56201,1.56219,4590600011.0
2006-03-03 12:00:00,1.56232,1.56244,1.56199,1.56219,4790100009.0
2006-03-03 12:15:00,1.5621,1.56248,1.56187,1.56202,3936000009.0
2006-03-03 12:30:00,1.56206,1.56254,1.56193,1.56227,3799400007.0
2006-03-03 12:45:00,1.56246,1.56272,1.56207,1.56265,4393000015.0
2006-03-03 13:00:00,1.56268,1.563,1.56235,1.56294,4354800012.0
2006-03-03 13:15:00,1.56279,1.56306,1.56222,1.56246,4590800009.0
2006-03-03 13:30:00,1.5625,1.56269,1.5622,1.56228,4609600011.0
2006-03-03 13:45:00,1.56235,1.56259,1.56193,1.56214,4210400015.0
2006-03-03 14:00:00,1.56212,1.56222,1.56158,1.56187,4541300003.0
2006-03-03 14:15:00,1.56171,1.56224,1.56166,1.56207,4395600001.0
2006-03-03 14:30:00,1.56204,1.56244,1.56182,1.5622,5033900005.0
2006-03-03 14:45:00,1.56226,1.56283,1.56195,1.56249,3995099999.0
2006-03-03 15:00:00,1.56265,1.5628,1.5622,1.56245,4215900011.0
2006-03-03 15:15:00,1.56254,1.56272,1.56177,1.56194,4207699993.0
2006-03-03 15:30:00,1.56187,1.56233,1.56178,1.56221,4328700011.0
2006-03-03 15:45:00,1.56225,1.56244,1.56191,1.5623,4350199999.0
2006-03-03 16:00:00,1.56225,1.56238,1.56154,1.56186,4110700009.0
2006-03-03 16:15:00,1.56146,1.5619,1.56109,1.56151,4288899997.0
2006-03-03 16:30:00,1.56158,1.56161,1.56049,1.56056,4777300003.0
2006-03-03 16:45:00,1.56049,1.56097,1.5604,1.56085,5069300021.0
2006-03-03 17:00:00,1.56082,1.56248,1.56061,1.56157,4631700010.0
2006-03-03 17:15:00,1.56165,1.56248,1.56129,1.56238,4092600021.0
2006-03-03 17:30:00,1.56237,1.56321,1.5621,1.56305,4706599997.0
2006-03-03 17:45:00,1.56294,1.56346,1.56287,1.56314,4266900008.0
2006-03-03 18:00:00,1.56308,1.56321,1.56221,1.5626,25626100202.0
2006-03-03 18:15:00,1.56226,1.5627,1.56216,1.5624,22071600088.0
2006-03-03 18:30:00,1.56242,1.56263,1.56173,1.56198,18645099966.0
2006-03-03 18:45:00,1.56201,1.56268,1.56169,1.5624,13386499967.0
2006-03-03 19:00:00,1.5624,1.56276,1.56218,1.56257,13475399999.0
2006-03-03 19:15:00,1.56256,1.56269,1.56216,1.56232,12154000027.0
2006-03-03 19:30:00,1.5622,1.56266,1.5621,1.56232,12807999994.0
2006-03-03 19:45:00,1.56232,1.56253,1.56182,1.56225,10331700029.0
2006-03-03 20:00:00,1.56229,1.56246,1.56199,1.56223,9263200003.0
2006-03-03 20:15:00,1.56225,1.56242,1.56195,1.56218,11789800056.0
2006-03-03 20:30:00,1.5622,1.5625,1.5619,1.56224,14730100027.0
2006-03-03 20:45:00,1.56226,1.56253,1.562,1.5622,15760800017.0
2006-03-03 21:00:00,1.5621,1.56253,1.562,1.56224,11158899999.0
2006-03-03 21:15:00,1.5623,1.5624,1.56192,1.56215,12809500010.0
2006-03-03 21:30:00,1.5622,1.56257,1.56193,1.56245,10193500008.0
2006-03-03 21:45:00,1.56245,1.56261,1.56192,1.56199,12171300043.0
2006-03-03 22:00:00,1.56209,1.56241,1.56167,1.56199,6978100009.0
2006-03-03 22:15:00,1.56214,1.56236,1.56164,1.56205,7633000019.0
2006-03-03 22:30:00,1.56187,1.56221,1.56164,1.56198,8131600036.0
2006-03-03 22:45:00,1.56198,1.56217,1.5611,1.5611,4947800007.0
2006-03-03 23:00:00,1.56117,1.56173,1.56117,1.56153,3388000011.0
2006-03-03 23:15:00,1.56141,1.56201,1.56141,1.56159,4088499999.0
2006-03-03 23:30:00,1.56164,1.56205,1.56147,1.56195,3895500002.0
2006-03-03 23:45:00,1.5619,1.56198,1.56129,1.56153,3310000006.0
2006-03-06 00:00:00,1.56156,1.56191,1.56105,1.5615,4519200003.0
2006-03-06 00:15:00,1.5615,1.56158,1.56123,1.5614,4874000006.0
2006-03-06 00:30:00,1.56155,1.56163,1.56099,1.5614,4572200011.0
2006-03-06 00:45:00,1.56122,1.56152,1.561,1.56125,5183000023.0
2006-03-06 01:00:00,1.56125,1.56166,1.56123,1.5613,5257500028.0
2006-03-06 01:15:00,1.56134,1.56144,1.5607,1.56073,5586600005.0
2006-03-06 01:30:00,1.56084,1.56126,1.55978,1.56063,5082800003.0
2006-03-06 01:45:00,1.56059,1.56119,1.56043,1.5608,5089300012.0
2006-03-06 02:00:00,1.56086,1.56094,1.55934,1.56038,4747500017.0
2006-03-06 02:15:00,1.56031,1.56068,1.55965,1.55995,4101700014.0
2006-03-06 02:30:00,1.55984,1.56059,1.55968,1.56038,4000500004.0
2006-03-06 02:45:00,1.56042,1.56079,1.56021,1.56054,3534600017.0
2006-03-06 03:00:00,1.5605,1.56067,1.56015,1.5606,3792699997.0
2006-03-06 03:15:00,1.56054,1.56073,1.56033,1.56067,2169100006.0
2006-03-06 03:30:00,1.56058,1.56073,1.56034,1.5607,3262500015.0
2006-03-06 03:45:00,1.56063,1.56099,1.56045,1.56073,4091800007.0
2006-03-06 04:00:00,1.56083,1.56107,1.56062,1.561,3852599996.0
2006-03-06 04:15:00,1.56083,1.56132,1.56083,1.56105,3830199998.0
2006-03-06 04:30:00,1.56108,1.56129,1.56077,1.56113,3791200003.0
2006-03-06 04:45:00,1.56102,1.56128,1.56083,1.561,3474000026.0
2006-03-06 05:00:00,1.561,1.56115,1.56062,1.5609,3562000016.0
2006-03-06 05:15:00,1.56098,1.56113,1.56048,1.56085,3166899998.0
2006-03-06 05:30:00,1.56066,1.56109,1.56053,1.56073,3944400007.0
2006-03-06 05:45:00,1.56082,1.56117,1.56069,1.5609,4116800011.0
2006-03-06 06:00:00,1.56088,1.56151,1.56069,1.56091,4270500012.0
2006-03-06 06:15:00,1.56107,1.56136,1.56087,1.56105,3829500005.0
2006-03-06 06:30:00,1.56093,1.56107,1.56056,1.56074,3638200011.0
2006-03-06 06:45:00,1.56092,1.56112,1.56065,1.56074,4203900018.0
2006-03-06 07:00:00,1.56076,1.5609,1.5605,1.5608,3447100016.0
2006-03-06 07:15:00,1.56075,1.56101,1.56047,1.56076,4559200009.0
2006-03-06 07:30:00,1.56075,1.56092,1.56051,1.5606,3669800009.0
2006-03-06 07:45:00,1.56075,1.56094,1.56051,1.56075,3252100019.0
2006-03-06 08:00:00,1.56091,1.56151,1.56065,1.56127,3643900003.0
2006-03-06 08:15:00,1.56098,1.56126,1.56071,1.56126,2771599991.0
2006-03-06 08:30:00,1.56115,1.56139,1.56097,1.56115,3437599997.0
2006-03-06 08:45:00,1.56125,1.5613,1.56077,1.56109,3892699996.0
2006-03-06 09:00:00,1.56123,1.56162,1.56097,1.56099,3642099996.0
2006-03-06 09:15:00,1.56106,1.5612,1.56057,1.5609,4630100011.0
2006-03-06 09:30:00,1.56086,1.56098,1.56021,1.56021,4510799989.0
2006-03-06 09:45:00,1.56038,1.56093,1.56032,1.56046,4544799992.0
2006-03-06 10:00:00,1.56035,1.56081,1.56018,1.56064,4902199988.0
2006-03-06 10:15:00,1.56058,1.56089,1.55958,1.55958,4165700014.0
2006-03-06 10:30:00,1.5597,1.55983,1.55927,1.55945,4404900002.0
2006-03-06 10:45:00,1.5595,1.56001,1.55929,1.55979,4300500017.0
2006-03-06 11:00:00,1.5599,1.56013,1.55968,1.55987,3504800006.0
2006-03-06 11:15:00,1.55988,1.56016,1.55961,1.55987,4182600012.0
2006-03-06 11:30:00,1.56002,1.56012,1.55959,1.55964,5266800020.0
2006-03-06 11:45:00,1.55977,1.56004,1.55941,1.55978,4700900004.0
2006-03-06 12:00:00,1.5599,1.5599,1.55939,1.55965,4065100003.0
2006-03-06 12:15:00,1.55963,1.55998,1.55947,1.55993,4973100020.0
2006-03-06 12:30:00,1.55996,1.56054,1.55967,1.56013,4199600021.0
2006-03-06 12:45:00,1.56016,1.56067,1.55988,1.56049,4172700003.0
2006-03-06 13:00:00,1.56049,1.56076,1.56007,1.56046,4257700016.0
2006-03-06 13:15:00,1.56044,1.56065,1.56012,1.56057,4147000003.0
2006-03-06 13:30:00,1.56047,1.5608,1.56035,1.56046,4105100014.0
2006-03-06 13:45:00,1.56051,1.56078,1.56024,1.56073,4323100005.0
2006-03-06 14:00:00,1.5607,1.56103,1.56035,1.56051,4436200003.0
2006-03-06 14:15:00,1.56065,1.56073,1.5603,1.56055,4123100004.0
2006-03-06 14:30:00,1.56044,1.56121,1.56011,1.56099,4749200002.0
2006-03-06 14:45:00,1.5611,1.56121,1.56064,1.5609,4907700010.0
2006-03-06 15:00:00,1.5609,1.56098,1.56038,1.56038,3832999999.0
2006-03-06 15:15:00,1.56025,1.56084,1.56009,1.56057,4261400015.0
2006-03-06 15:30:00,1.56059,1.56079,1.56027,1.56051,4060300018.0
2006-03-06 15:45:00,1.56058,1.56064,1.56008,1.56036,3548200020.0
2006-03-06 16:00:00,1.56016,1.56062,1.56005,1.5604,4661699987.0
2006-03-06 16:15:00,1.5602,1.56045,1.55982,1.56011,4569400015.0
2006-03-06 16:30:00,1.55985,1.56033,1.55969,1.55988,4111300010.0
2006-03-06 16:45:00,1.55993,1.56035,1.55952,1.56003,3997400010.0
2006-03-06 17:00:00,1.55992,1.56011,1.55936,1.55962,4753700016.0
2006-03-06 17:15:00,1.55971,1.5604,1.55967,1.56024,4116100014.0
2006-03-06 17:30:00,1.56014,1.56036,1.5599,1.56022,4028000008.0
2006-03-06 17:45:00,1.56023,1.56053,1.56004,1.56048,4186200024.0
2006-03-06 18:00:00,1.56037,1.56092,1.56037,1.5605,25136100023.0
2006-03-06 18:15:00,1.56073,1.56093,1.5602,1.56065,17956400037.0
2006-03-06 18:30:00,1.56059,1.56069,1.56002,1.56032,20811099994.0
2006-03-06 18:45:00,1.56016,1.56092,1.56007,1.56045,14552400001.0
2006-03-06 19:00:00,1.56036,1.56073,1.56028,1.5605,13147999996.0
2006-03-06 19:15:00,1.56043,1.56062,1.56002,1.56017,12373500034.0
2006-03-06 19:30:00,1.56027,1.56044,1.56003,1.56039,11320899981.0
2006-03-06 19:45:00,1.56033,1.56038,1.55944,1.55965,10585300012.0
2006-03-06 20:00:00,1.55983,1.5603,1.55975,1.55989,8762400023.0
2006-03-06 20:15:00,1.55986,1.56045,1.5597,1.56018,12260100000.0
2006-03-06 20:30:00,1.5598,1.56035,1.5597,1.55995,11931700007.0
2006-03-06 20:45:00,1.5601,1.56033,1.5598,1.56,16447700049.0
2006-03-06 21:00:00,1.5599,1.5602,1.55963,1.5598,12598200001.0
2006-03-06 21:15:00,1.55987,1.5604,1.55922,1.55964,16037000045.0
2006-03-06 21:30:00,1.55964,1.56003,1.55944,1.55964,10529600018.0
2006-03-06 21:45:00,1.55951,1.56017,1.55947,1.56,11665900028.0
2006-03-06 22:00:00,1.55991,1.56028,1.55976,1.56025,7367700011.0
2006-03-06 22:15:00,1.56025,1.56038,1.55967,1.56002,6873600033.0
2006-03-06 22:30:00,1.55992,1.56056,1.55981,1.56028,8248900004.0
2006-03-06 22:45:00,1.56022,1.56046,1.55965,1.55995,5656699990.0
2006-03-06 23:00:00,1.5599,1.56055,1.55956,1.56042,3898000029.0
2006-03-06 23:15:00,1.56035,1.56076,1.56035,1.56055,3283099992.0
2006-03-06 23:30:00,1.56065,1.56073,1.56016,1.56026,3744100009.0
2006-03-06 23:45:00,1.56017,1.56048,1.56001,1.56023,2957000000.0
2006-03-07 00:00:00,1.5603,1.56042,1.5593,1.5595,5160200021.0
2006-03-07 00:15:00,1.55968,1.56016,1.55936,1.55968,4358000006.0
2006-03-07 00:30:00,1.55985,1.55985,1.55932,1.55952,3200900020.0
2006-03-07 00:45:00,1.55961,1.55984,1.5594,1.55959,4024000010.0
2006-03-07 01:00:00,1.55952,1.55993,1.55931,1.55987,3658100002.0
2006-03-07 01:15:00,1.55985,1.5599,1.55933,1.55976,2647799997.0
2006-03-07 01:30:00,1.55991,1.56023,1.55948,1.56016,4116600017.0
2006-03-07 01:45:00,1.56022,1.56055,1.55968,1.55992,3688100013.0
2006-03-07 02:00:00,1.55989,1.56013,1.55967,1.5601,3895499989.0
2006-03-07 02:15:00,1.56003,1.56033,1.5598,1.56017,3859000009.0
2006-03-07 02:30:00,1.5601,1.56027,1.55982,1.56019,3774399992.0
2006-03-07 02:45:00,1.56011,1.56039,1.55948,1.56014,5171400019.0
2006-03-07 03:00:00,1.56019,1.56057,1.55966,1.55989,5134700015.0
2006-03-07 03:15:00,1.5597,1.56023,1.55961,1.56018,3068999997.0
2006-03-07 03:30:00,1.55996,1.56018,1.55959,1.55982,3247600004.0
2006-03-07 03:45:00,1.5599,1.56001,1.55958,1.5598,4169000004.0
2006-03-07 04:00:00,1.55995,1.56009,1.55969,1.55998,4072600020.0
2006-03-07 04:15:00,1.56005,1.5601,1.55963,1.55982,3486600022.0
2006-03-07 04:30:00,1.55985,1.56026,1.55982,1.56015,2511500003.0
2006-03-07 04:45:00,1.55991,1.56032,1.55986,1.56006,4172000008.0
2006-03-07 05:00:00,1.55997,1.56086,1.55986,1.56068,3344300006.0
2006-03-07 05:15:00,1.56078,1.56093,1.56044,1.56065,3953799997.0
2006-03-07 05:30:00,1.56063,1.56073,1.56038,1.56062,3480300017.0
2006-03-07 05:45:00,1.56059,1.56074,1.56032,1.5606,4632399998.0
2006-03-07 06:00:00,1.56047,1.56063,1.56023,1.56035,4419899991.0
2006-03-07 06:15:00,1.56041,1.56059,1.56018,1.56043,3635300023.0
2006-03-07 06:30:00,1.56042,1.56073,1.5602,1.56036,3102000008.0
2006-03-07 06:45:00,1.56037,1.56065,1.55912,1.55962,4178500002.0
2006-03-07 07:00:00,1.55966,1.56031,1.55961,1.56025,3850599993.0
2006-03-07 07:15:00,1.56025,1.56053,1.55994,1.56029,4180700017.0
2006-03-07 07:30:00,1.56025,1.56071,1.56024,1.56043,3487200011.0
2006-03-07 07:45:00,1.56058,1.56085,1.56029,1.56045,2937200002.0
2006-03-07 08:00:00,1.56046,1.56057,1.55995,1.56024,4270299984.0
2006-03-07 08:15:00,1.56028,1.56038,1.55973,1.55988,4080299999.0
2006-03-07 08:30:00,1.55987,1.56001,1.55938,1.5596,4110999999.0
2006-03-07 08:45:00,1.5597,1.55986,1.55938,1.55955,4564100005.0
2006-03-07 09:00:00,1.55969,1.5598,1.55866,1.55878,4272400004.0
2006-03-07 09:15:00,1.55875,1.55905,1.55828,1.55905,3404600007.0
2006-03-07 09:30:00,1.55896,1.55906,1.55818,1.55818,3877100005.0
2006-03-07 09:45:00,1.55849,1.55883,1.55831,1.5587,4885300011.0
2006-03-07 10:00:00,1.55874,1.55891,1.55835,1.55873,4552399981.0
2006-03-07 10:15:00,1.55873,1.55884,1.55824,1.5586,3573900010.0
2006-03-07 10:30:00,1.55851,1.55892,1.55839,1.55877,4362099995.0
2006-03-07 10:45:00,1.55882,1.5589,1.55824,1.5585,4339500010.0
2006-03-07 11:00:00,1.55852,1.5587,1.55825,1.55848,4298700018.0
2006-03-07 11:15:00,1.55846,1.55883,1.55834,1.5586,3874500011.0
2006-03-07 11:30:00,1.5586,1.55926,1.55852,1.55896,4845500020.0
2006-03-07 11:45:00,1.55901,1.55939,1.55874,1.55904,4116500003.0
2006-03-07 12:00:00,1.55911,1.55931,1.55887,1.55908,4789000009.0
2006-03-07 12:15:00,1.55928,1.55937,1.55896,1.55926,3639699996.0
2006-03-07 12:30:00,1.55917,1.5604,1.55907,1.5598,4244300002.0
2006-03-07 12:45:00,1.55984,1.56042,1.55977,1.5601,4279200012.0
2006-03-07 13:00:00,1.56016,1.56035,1.55986,1.56015,3835200007.0
2006-03-07 13:15:00,1.56029,1.56065,1.5602,1.56039,4332100002.0
2006-03-07 13:30:00,1.56041,1.56054,1.56005,1.56038,4452900010.0
2006-03-07 13:45:00,1.5605,1.561,1.56033,1.56075,4337600021.0
2006-03-07 14:00:00,1.56073,1.56081,1.56031,1.56058,4282700017.0
2006-03-07 14:15:00,1.56071,1.56086,1.56029,1.56077,4494300016.0
2006-03-07 14:30:00,1.56066,1.56082,1.5604,1.56066,5071900000.0
2006-03-07 14:45:00,1.56069,1.56129,1.56067,1.56105,4107200010.0
2006-03-07 15:00:00,1.56104,1.56155,1.5608,1.56124,3718499986.0
2006-03-07 15:15:00,1.56133,1.56233,1.5613,1.56165,4645000004.0
2006-03-07 15:30:00,1.56182,1.562,1.56131,1.56189,4857000016.0
2006-03-07 15:45:00,1.56189,1.562,1.56133,1.56159,3981800008.0
2006-03-07 16:00:00,1.56174,1.56261,1.56139,1.56253,4472099994.0
2006-03-07 16:15:00,1.56216,1.56275,1.56207,1.56262,4188600014.0
2006-03-07 16:30:00,1.56252,1.56268,1.56171,1.56202,3333399995.0
2006-03-07 16:45:00,1.56205,1.56235,1.56134,1.5618,4333900009.0
2006-03-07 17:00:00,1.56178,1.56218,1.56149,1.56188,4717599988.0
2006-03-07 17:15:00,1.5621,1.56227,1.56168,1.56194,4269000006.0
2006-03-07 17:30:00,1.56188,1.56204,1.56122,1.56163,4033100005.0
2006-03-07 17:45:00,1.56147,1.5617,1.56014,1.56024,3969399996.0
2006-03-07 18:00:00,1.56022,1.56087,1.56008,1.5606,23692400073.0
2006-03-07 18:15:00,1.56031,1.56073,1.5599,1.56036,20593000034.0
2006-03-07 18:30:00,1.56038,1.56066,1.5598,1.5603,20492500076.0
2006-03-07 18:45:00,1.5601,1.56058,1.55999,1.56031,14835200033.0
2006-03-07 19:00:00,1.56021,1.56101,1.56013,1.56057,13156300023.0
2006-03-07 19:15:00,1.56057,1.56086,1.55975,1.5601,12450499963.0
2006-03-07 19:30:00,1.5604,1.5604,1.55963,1.55988,12572600007.0
2006-03-07 19:45:00,1.55987,1.56025,1.55981,1.5602,10876900014.0
2006-03-07 20:00:00,1.56021,1.56033,1.55985,1.55995,9179100012.0
2006-03-07 20:15:00,1.56011,1.5609,1.55993,1.55998,12436500012.0
2006-03-07 20:30:00,1.561,1.561,1.5598,1.56006,12066400027.0
2006-03-07 20:45:00,1.56025,1.5608,1.55986,1.5608,13538199987.0
2006-03-07 21:00:00,1.5607,1.5608,1.56007,1.56056,13019499957.0
2006-03-07 21:15:00,1.56053,1.56096,1.56017,1.5608,12151600036.0
2006-03-07 21:30:00,1.5607,1.56084,1.56026,1.56064,11807500055.0
2006-03-07 21:45:00,1.56061,1.56084,1.56046,1.56074,11875000054.0
2006-03-07 22:00:00,1.56062,1.56101,1.56048,1.56087,7099500016.0
2006-03-07 22:15:00,1.56084,1.56098,1.56057,1.56086,6504600014.0
2006-03-07 22:30:00,1.56067,1.56099,1.56038,1.5606,8143000015.0
2006-03-07 22:45:00,1.56069,1.5609,1.56037,1.56037,5025399975.0
2006-03-07 23:00:00,1.5606,1.56088,1.56026,1.56073,3622100011.0
2006-03-07 23:15:00,1.56082,1.56088,1.56058,1.56074,2853099990.0
2006-03-07 23:30:00,1.56078,1.56096,1.56051,1.56085,3190599987.0
2006-03-07 23:45:00,1.56074,1.56125,1.56071,1.56105,2750299994.0
2006-03-08 00:00:00,1.561,1.5613,1.56042,1.56106,5629300020.0
2006-03-08 00:15:00,1.56107,1.56145,1.56063,1.5613,4419099996.0
2006-03-08 00:30:00,1.56125,1.56133,1.56054,1.56065,3131899993.0
2006-03-08 00:45:00,1.56073,1.56105,1.56045,1.56081,3275499991.0
2006-03-08 01:00:00,1.56084,1.56135,1.56075,1.56124,4670600005.0
2006-03-08 01:15:00,1.56131,1.56131,1.56068,1.56085,3357800020.0
2006-03-08 01:30:00,1.56088,1.56145,1.56084,1.56123,3676000007.0
2006-03-08 01:45:00,1.56125,1.56138,1.561,1.5612,3334799993.0
2006-03-08 02:00:00,1.56128,1.56128,1.56066,1.56105,3777500000.0
2006-03-08 02:15:00,1.56088,1.56105,1.56062,1.56082,3866400000.0
2006-03-08 02:30:00,1.56055,1.56095,1.56055,1.56084,4144300012.0
2006-03-08 02:45:00,1.56077,1.56096,1.56056,1.56081,2991699994.0
2006-03-08 03:00:00,1.56089,1.56096,1.56053,1.56093,3381600012.0
2006-03-08 03:15:00,1.56071,1.56095,1.56057,1.56095,2644200012.0
2006-03-08 03:30:00,1.56077,1.56119,1.56065,1.5609,3448299998.0
2006-03-08 03:45:00,1.5609,1.56099,1.56059,1.56085,3879100018.0
2006-03-08 04:00:00,1.56087,1.56096,1.56052,1.56081,3696900016.0
2006-03-08 04:15:00,1.5608,1.56094,1.56033,1.56057,3441500006.0
2006-03-08 04:30:00,1.56047,1.5607,1.56031,1.56042,3165500010.0
2006-03-08 04:45:00,1.56048,1.56069,1.56033,1.56061,3754500003.0
2006-03-08 05:00:00,1.56054,1.56075,1.56042,1.56064,3755099998.0
2006-03-08 05:15:00,1.56045,1.56106,1.56038,1.56068,3453999998.0
2006-03-08 05:30:00,1.56065,1.56101,1.56048,1.56073,3717000013.0
2006-03-08 05:45:00,1.56083,1.56106,1.56067,1.56087,4681700013.0
2006-03-08 06:00:00,1.56099,1.56144,1.56064,1.56119,3983100013.0
2006-03-08 06:15:00,1.56139,1.56151,1.56078,1.5611,4144799995.0
2006-03-08 06:30:00,1.56102,1.56124,1.56077,1.56122,2959199992.0
2006-03-08 06:45:00,1.56123,1.56131,1.56083,1.56095,4728700017.0
2006-03-08 07:00:00,1.56098,1.56134,1.56081,1.56123,3049800010.0
2006-03-08 07:15:00,1.5612,1.56134,1.56086,1.56112,3405999998.0
2006-03-08 07:30:00,1.56115,1.56125,1.56083,1.56102,4124600021.0
2006-03-08 07:45:00,1.5611,1.56136,1.56081,1.56128,3052700002.0
2006-03-08 08:00:00,1.56122,1.56153,1.56081,1.56111,3454000007.0
2006-03-08 08:15:00,1.5611,1.56123,1.56088,1.5611,3122900006.0
2006-03-08 08:30:00,1.56096,1.56127,1.56088,1.56104,3114100007.0
2006-03-08 08:45:00,1.561,1.56118,1.5607,1.56075,3646500009.0
2006-03-08 09:00:00,1.56081,1.56137,1.56077,1.56119,3356000006.0
2006-03-08 09:15:00,1.56127,1.56157,1.56064,1.56069,4327899997.0
2006-03-08 09:30:00,1.56085,1.56146,1.56068,1.56112,4417800019.0
2006-03-08 09:45:00,1.56127,1.56192,1.56114,1.56143,3595399996.0
2006-03-08 10:00:00,1.56135,1.56171,1.56127,1.5615,4717000006.0
2006-03-08 10:15:00,1.5615,1.56158,1.56088,1.56115,3927300000.0
2006-03-08 10:30:00,1.56112,1.56138,1.56076,1.56103,4461700023.0
2006-03-08 10:45:00,1.56124,1.56138,1.5609,1.56104,4353700003.0
2006-03-08 11:00:00,1.56107,1.56115,1.56071,1.5609,3654400027.0
2006-03-08 11:15:00,1.56076,1.5612,1.56063,1.56098,4543400006.0
2006-03-08 11:30:00,1.561,1.56153,1.56089,1.56094,5048900026.0
2006-03-08 11:45:00,1.56107,1.56135,1.56087,1.56117,4925100021.0
2006-03-08 12:00:00,1.56111,1.56174,1.56095,1.5615,4377200021.0
2006-03-08 12:15:00,1.56154,1.56177,1.56127,1.56128,4864200001.0
2006-03-08 12:30:00,1.56125,1.56155,1.5609,1.5611,4397600016.0
2006-03-08 12:45:00,1.56109,1.56125,1.5606,1.56106,3731000000.0
2006-03-08 13:00:00,1.56118,1.56121,1.56063,1.56078,3622200013.0
2006-03-08 13:15:00,1.56089,1.56117,1.56007,1.56029,4895700000.0
2006-03-08 13:30:00,1.56017,1.56048,1.56001,1.56036,4270700013.0
2006-03-08 13:45:00,1.56047,1.56068,1.56012,1.56057,4627499993.0
2006-03-08 14:00:00,1.56047,1.5607,1.56003,1.56043,4314800013.0
2006-03-08 14:15:00,1.56056,1.561,1.56028,1.56045,4439800011.0
2006-03-08 14:30:00,1.56056,1.56072,1.55993,1.55993,4557600016.0
2006-03-08 14:45:00,1.55995,1.56005,1.55903,1.55913,3642300002.0
2006-03-08 15:00:00,1.55929,1.55959,1.55881,1.5594,4373900009.0
2006-03-08 15:15:00,1.55948,1.55969,1.55898,1.55925,3926400005.0
2006-03-08 15:30:00,1.55942,1.55989,1.55897,1.5593,3783299995.0
2006-03-08 15:45:00,1.5593,1.55953,1.55904,1.55937,4511199993.0
2006-03-08 16:00:00,1.55933,1.56016,1.55917,1.56016,4582300013.0
2006-03-08 16:15:00,1.56,1.56024,1.5596,1.56006,4712999993.0
2006-03-08 16:30:00,1.55989,1.56016,1.5597,1.55995,4326500000.0
2006-03-08 16:45:00,1.55995,1.56038,1.55979,1.56002,4717900013.0
2006-03-08 17:00:00,1.55983,1.56008,1.5595,1.55964,3848900020.0
2006-03-08 17:15:00,1.55934,1.55995,1.55915,1.55989,3585200002.0
2006-03-08 17:30:00,1.55974,1.5604,1.55974,1.56023,4540700017.0
2006-03-08 17:45:00,1.56023,1.56057,1.55982,1.56023,4483700014.0
2006-03-08 18:00:00,1.56045,1.56045,1.559,1.5591,24064400090.0
2006-03-08 18:15:00,1.55985,1.56006,1.5591,1.55925,21325099988.0
2006-03-08 18:30:00,1.55922,1.55993,1.55902,1.55913,18897100012.0
2006-03-08 18:45:00,1.55894,1.55934,1.55883,1.55915,14612300024.0
2006-03-08 19:00:00,1.55924,1.5593,1.55886,1.559,11971000025.0
2006-03-08 19:15:00,1.559,1.55994,1.55891,1.55933,13149200041.0
2006-03-08 19:30:00,1.55962,1.5597,1.55923,1.55955,12047399999.0
2006-03-08 19:45:00,1.55941,1.55982,1.55926,1.55939,11125200018.0
2006-03-08 20:00:00,1.55947,1.55961,1.55896,1.55948,8895500026.0
2006-03-08 20:15:00,1.5595,1.55961,1.55899,1.55907,13086000008.0
2006-03-08 20:30:00,1.5592,1.55947,1.55897,1.55902,11855800059.0
2006-03-08 20:45:00,1.55905,1.5596,1.55893,1.5593,17449900036.0
2006-03-08 21:00:00,1.5592,1.5594,1.55905,1.55922,12498200015.0
2006-03-08 21:15:00,1.55916,1.5596,1.55878,1.55897,13949500047.0
2006-03-08 21:30:00,1.55904,1.55947,1.55886,1.55915,11170100040.0
2006-03-08 21:45:00,1.55913,1.55951,1.55897,1.55917,11753200018.0
2006-03-08 22:00:00,1.55915,1.55958,1.55898,1.55943,7265600018.0
2006-03-08 22:15:00,1.5594,1.55971,1.55907,1.55957,7019400026.0
2006-03-08 22:30:00,1.55938,1.55965,1.55905,1.5595,8860800031.0
2006-03-08 22:45:00,1.55947,1.55962,1.55896,1.55925,5077600009.0
2006-03-08 23:00:00,1.55911,1.55974,1.55893,1.55955,3765100006.0
2006-03-08 23:15:00,1.55968,1.56034,1.55949,1.56005,3335000011.0
2006-03-08 23:30:00,1.56002,1.56005,1.55956,1.55976,3624400011.0
2006-03-08 23:45:00,1.55962,1.56,1.5594,1.55952,3187900003.0
2006-03-09 00:00:00,1.5595,1.55962,1.55867,1.55917,4656599988.0
2006-03-09 00:15:00,1.55898,1.55965,1.55831,1.55944,4742200016.0
2006-03-09 00:30:00,1.55955,1.55959,1.55927,1.5595,2612000017.0
2006-03-09 00:45:00,1.55945,1.5596,1.5592,1.55953,3300200010.0
2006-03-09 01:00:00,1.55944,1.55966,1.55931,1.55954,3193200007.0
2006-03-09 01:15:00,1.55943,1.55962,1.55883,1.5595,2987600009.0
2006-03-09 01:30:00,1.55955,1.55966,1.5592,1.5596,3683800006.0
2006-03-09 01:45:00,1.55943,1.55974,1.55939,1.5596,4089400015.0
2006-03-09 02:00:00,1.5596,1.55996,1.55929,1.55969,4052900001.0
2006-03-09 02:15:00,1.55962,1.55981,1.55942,1.5597,3935300003.0
2006-03-09 02:30:00,1.55937,1.5602,1.55937,1.5602,3472799990.0
2006-03-09 02:45:00,1.56019,1.56035,1.55982,1.56023,3802500009.0
2006-03-09 03:00:00,1.56015,1.56071,1.55992,1.56062,2610100008.0
2006-03-09 03:15:00,1.5606,1.5611,1.56006,1.56033,3678000004.0
2006-03-09 03:30:00,1.56026,1.56042,1.56006,1.5604,2810100012.0
2006-03-09 03:45:00,1.56032,1.56041,1.5599,1.56003,3047200008.0
2006-03-09 04:00:00,1.56004,1.56026,1.55983,1.56005,3423699995.0
2006-03-09 04:15:00,1.56017,1.56022,1.55985,1.5601,3461700014.0
2006-03-09 04:30:00,1.55998,1.56031,1.55995,1.56019,3545400009.0
2006-03-09 04:45:00,1.56015,1.5603,1.55996,1.56015,3357800003.0
2006-03-09 05:00:00,1.56015,1.56041,1.55998,1.56024,3259200017.0
2006-03-09 05:15:00,1.56032,1.56056,1.56015,1.56041,3778600015.0
2006-03-09 05:30:00,1.56035,1.56124,1.5602,1.56116,3551500012.0
2006-03-09 05:45:00,1.56134,1.56154,1.56093,1.56115,4289899999.0
2006-03-09 06:00:00,1.56113,1.56158,1.56095,1.56135,4531999993.0
2006-03-09 06:15:00,1.56152,1.56155,1.56109,1.5614,3817799984.0
2006-03-09 06:30:00,1.56119,1.56241,1.56119,1.56225,4212300017.0
2006-03-09 06:45:00,1.56231,1.56248,1.56174,1.56239,3912800030.0
2006-03-09 07:00:00,1.56245,1.56268,1.56215,1.56236,3748500018.0
2006-03-09 07:15:00,1.56238,1.56311,1.56203,1.56265,3738800003.0
2006-03-09 07:30:00,1.56261,1.56369,1.56249,1.56346,3601200008.0
2006-03-09 07:45:00,1.56341,1.56362,1.56285,1.56315,3177500011.0
2006-03-09 08:00:00,1.56327,1.56349,1.5627,1.56307,4145400004.0
2006-03-09 08:15:00,1.56308,1.5632,1.56252,1.56252,3929200005.0
2006-03-09 08:30:00,1.56224,1.56266,1.5618,1.56194,3672400007.0
2006-03-09 08:45:00,1.56161,1.56185,1.5607,1.56114,3808700007.0
2006-03-09 09:00:00,1.56102,1.56143,1.56062,1.56063,3674900015.0
2006-03-09 09:15:00,1.56073,1.56131,1.56063,1.56084,3845999997.0
2006-03-09 09:30:00,1.56082,1.56101,1.56059,1.5609,3802900000.0
2006-03-09 09:45:00,1.56088,1.56159,1.56085,1.56142,3661400002.0
2006-03-09 10:00:00,1.56139,1.56168,1.56116,1.56155,4361899997.0
2006-03-09 10:15:00,1.56147,1.56179,1.56117,1.5614,4429700015.0
2006-03-09 10:30:00,1.5613,1.56265,1.56123,1.56227,4298000009.0
2006-03-09 10:45:00,1.56225,1.56258,1.56202,1.5623,3849000018.0
2006-03-09 11:00:00,1.56235,1.56244,1.56202,1.56218,4523299993.0
2006-03-09 11:15:00,1.562,1.56235,1.56195,1.56208,4416000001.0
2006-03-09 11:30:00,1.56207,1.56216,1.56175,1.56187,4879900006.0
2006-03-09 11:45:00,1.56196,1.56243,1.56185,1.56229,4151500012.0
2006-03-09 12:00:00,1.56222,1.56262,1.56203,1.56244,4269800013.0
2006-03-09 12:15:00,1.56252,1.56272,1.56223,1.5623,4521300015.0
2006-03-09 12:30:00,1.56246,1.5626,1.56192,1.56235,4655200006.0
2006-03-09 12:45:00,1.56223,1.56273,1.56217,1.56257,4319999997.0
2006-03-09 13:00:00,1.56255,1.56287,1.56239,1.56287,4133800009.0
2006-03-09 13:15:00,1.56285,1.56359,1.56266,1.56346,3952900002.0
2006-03-09 13:30:00,1.56338,1.56372,1.56314,1.56334,4320399998.0
2006-03-09 13:45:00,1.56331,1.5638,1.56309,1.56368,4930299992.0
2006-03-09 14:00:00,1.56372,1.56385,1.5634,1.56355,4095100006.0
2006-03-09 14:15:00,1.56356,1.56371,1.56325,1.56353,4311200010.0
2006-03-09 14:30:00,1.56353,1.56366,1.56318,1.56333,4457200009.0
2006-03-09 14:45:00,1.56347,1.56362,1.56319,1.56349,4065400001.0
2006-03-09 15:00:00,1.56362,1.56365,1.56315,1.56342,4052199988.0
2006-03-09 15:15:00,1.56346,1.56373,1.56301,1.5635,3971300011.0
2006-03-09 15:30:00,1.56341,1.56368,1.563,1.56332,4360199992.0
2006-03-09 15:45:00,1.5633,1.56358,1.56306,1.56334,4399200017.0
2006-03-09 16:00:00,1.56333,1.56345,1.56291,1.56332,4359599997.0
2006-03-09 16:15:00,1.56288,1.56348,1.56288,1.56335,4223599999.0
2006-03-09 16:30:00,1.56319,1.56347,1.56295,1.56334,4270000002.0
2006-03-09 16:45:00,1.56327,1.56387,1.56301,1.56357,4990900011.0
2006-03-09 17:00:00,1.56362,1.56477,1.56331,1.56458,4563599991.0
2006-03-09 17:15:00,1.56439,1.5647,1.56414,1.56451,4265599999.0
2006-03-09 17:30:00,1.56445,1.56479,1.564,1.56469,3882600007.0
2006-03-09 17:45:00,1.56467,1.56545,1.56453,1.56496,4712000005.0
2006-03-09 18:00:00,1.56485,1.5659,1.56468,1.5657,22082600055.0
2006-03-09 18:15:00,1.56515,1.56587,1.56488,1.56563,18735700046.0
2006-03-09 18:30:00,1.56556,1.56608,1.56537,1.56566,19567000046.0
2006-03-09 18:45:00,1.56568,1.56589,1.5652,1.56567,14403200042.0
2006-03-09 19:00:00,1.5658,1.56598,1.56527,1.56565,12778200023.0
2006-03-09 19:15:00,1.56566,1.56574,1.56517,1.56553,13149500013.0
2006-03-09 19:30:00,1.5656,1.56578,1.56528,1.56534,11571300024.0
2006-03-09 19:45:00,1.56529,1.56552,1.56493,1.56511,11360100003.0
2006-03-09 20:00:00,1.56524,1.56539,1.56454,1.56466,8952000030.0
2006-03-09 20:15:00,1.56462,1.56558,1.56453,1.565,12667600016.0
2006-03-09 20:30:00,1.5649,1.56557,1.5647,1.56529,11690500032.0
2006-03-09 20:45:00,1.56528,1.5655,1.5645,1.5645,13269900055.0
2006-03-09 21:00:00,1.5646,1.56556,1.5645,1.56525,11801900044.0
2006-03-09 21:15:00,1.5652,1.56546,1.56473,1.56477,14566800017.0
2006-03-09 21:30:00,1.56482,1.56491,1.5644,1.56462,10735300012.0
2006-03-09 21:45:00,1.56454,1.56478,1.56446,1.56458,11243400005.0
2006-03-09 22:00:00,1.56445,1.56484,1.56436,1.5647,7284900009.0
2006-03-09 22:15:00,1.56465,1.5648,1.56422,1.56449,7343199997.0
2006-03-09 22:30:00,1.56455,1.56472,1.56422,1.56458,7894099994.0
2006-03-09 22:45:00,1.56458,1.56473,1.56412,1.56441,5611600021.0
2006-03-09 23:00:00,1.56407,1.56468,1.56407,1.56446,3196700007.0
2006-03-09 23:15:00,1.56458,1.56466,1.5643,1.56453,3000900019.0
2006-03-09 23:30:00,1.56455,1.56467,1.56415,1.56465,3334900007.0
2006-03-09 23:45:00,1.56458,1.56493,1.56434,1.5649,2604600005.0
2006-03-10 00:00:00,1.5649,1.5649,1.56348,1.5639,4727600002.0
2006-03-10 00:15:00,1.56392,1.56485,1.56352,1.56415,4098800002.0
2006-03-10 00:30:00,1.56425,1.5644,1.564,1.56416,3841400005.0
2006-03-10 00:45:00,1.5642,1.56447,1.56394,1.5641,3341700008.0
2006-03-10 01:00:00,1.56412,1.56438,1.56398,1.56432,3423200000.0
2006-03-10 01:15:00,1.56409,1.56447,1.56385,1.56427,3567400003.0
2006-03-10 01:30:00,1.56428,1.56443,1.56398,1.5643,3951200002.0
2006-03-10 01:45:00,1.56437,1.56443,1.56393,1.56415,3548899998.0
2006-03-10 02:00:00,1.56428,1.56434,1.56395,1.56413,3984600010.0
2006-03-10 02:15:00,1.56415,1.56437,1.56392,1.56421,3486599992.0
2006-03-10 02:30:00,1.56407,1.5653,1.56389,1.56489,3930000004.0
2006-03-10 02:45:00,1.5649,1.56506,1.56454,1.56472,3682200025.0
2006-03-10 03:00:00,1.56485,1.56501,1.56431,1.56476,3727100017.0
2006-03-10 03:15:00,1.56473,1.56498,1.56449,1.5648,3021399988.0
2006-03-10 03:30:00,1.56468,1.56493,1.5645,1.5649,3623600003.0
2006-03-10 03:45:00,1.56484,1.56501,1.56465,1.56478,3195500014.0
2006-03-10 04:00:00,1.56486,1.56512,1.56468,1.5649,3578800015.0
2006-03-10 04:15:00,1.56495,1.56498,1.56457,1.56476,3852599998.0
2006-03-10 04:30:00,1.56459,1.56498,1.56432,1.5648,2882600009.0
2006-03-10 04:45:00,1.56462,1.56485,1.56437,1.5646,3685900010.0
2006-03-10 05:00:00,1.56465,1.56475,1.5643,1.5644,3371799999.0
2006-03-10 05:15:00,1.5646,1.5647,1.56436,1.5647,2296699993.0
2006-03-10 05:30:00,1.56463,1.56478,1.56443,1.56475,2692000007.0
2006-03-10 05:45:00,1.56463,1.56487,1.56446,1.56475,4831800028.0
2006-03-10 06:00:00,1.56463,1.56503,1.56453,1.56478,4197600002.0
2006-03-10 06:15:00,1.5648,1.56512,1.56461,1.56495,4461400002.0
2006-03-10 06:30:00,1.56481,1.56527,1.56481,1.56518,3673799991.0
2006-03-10 06:45:00,1.56522,1.56538,1.56487,1.56498,4129400009.0
2006-03-10 07:00:00,1.56489,1.56521,1.56481,1.56504,3671699989.0
2006-03-10 07:15:00,1.56505,1.56543,1.5649,1.5653,3128700012.0
2006-03-10 07:30:00,1.56539,1.56539,1.56492,1.56507,3820500008.0
2006-03-10 07:45:00,1.56518,1.56534,1.56489,1.5651,3038199998.0
2006-03-10 08:00:00,1.56515,1.56525,1.56465,1.56483,3591900009.0
2006-03-10 08:15:00,1.56502,1.56509,1.56467,1.56505,2750900000.0
2006-03-10 08:30:00,1.56496,1.56512,1.56472,1.56489,3445599994.0
2006-03-10 08:45:00,1.56495,1.565,1.56459,1.56481,3085800003.0
2006-03-10 09:00:00,1.56477,1.56514,1.56465,1.56471,3476600017.0
2006-03-10 09:15:00,1.56481,1.56522,1.56456,1.56488,3552300009.0
2006-03-10 09:30:00,1.56496,1.56522,1.56469,1.56497,3488800019.0
2006-03-10 09:45:00,1.56494,1.56596,1.56482,1.56578,3751800001.0
2006-03-10 10:00:00,1.56588,1.56606,1.5654,1.56571,3804500021.0
2006-03-10 10:15:00,1.56575,1.56619,1.56575,1.56588,4370600025.0
2006-03-10 10:30:00,1.566,1.56611,1.56549,1.56593,4596300008.0
2006-03-10 10:45:00,1.56596,1.56642,1.56574,1.566,4345500033.0
2006-03-10 11:00:00,1.56617,1.5663,1.56575,1.56591,4247800011.0
2006-03-10 11:15:00,1.56575,1.56589,1.56528,1.56568,3978100009.0
2006-03-10 11:30:00,1.56569,1.56575,1.56535,1.56562,5023600004.0
2006-03-10 11:45:00,1.56567,1.56575,1.56514,1.56557,4183700012.0
2006-03-10 12:00:00,1.56574,1.56616,1.56555,1.56594,4226900025.0
2006-03-10 12:15:00,1.56606,1.56642,1.5659,1.56621,4273800019.0
2006-03-10 12:30:00,1.56624,1.56652,1.56606,1.56624,4018400006.0
2006-03-10 12:45:00,1.56625,1.56685,1.56605,1.56672,4298500022.0
2006-03-10 13:00:00,1.56664,1.56715,1.5666,1.56676,4252900015.0
2006-03-10 13:15:00,1.56683,1.5674,1.56673,1.56724,4183000006.0
2006-03-10 13:30:00,1.56721,1.56744,1.56697,1.5671,4129599990.0
2006-03-10 13:45:00,1.56721,1.56727,1.56639,1.56657,3791499987.0
2006-03-10 14:00:00,1.56659,1.56672,1.56597,1.56647,4402200010.0
2006-03-10 14:15:00,1.56657,1.56684,1.56625,1.56658,4566700005.0
2006-03-10 14:30:00,1.56659,1.56672,1.5659,1.56605,4763200004.0
2006-03-10 14:45:00,1.56622,1.56638,1.56603,1.56616,3877100011.0
2006-03-10 15:00:00,1.56618,1.56644,1.56606,1.56626,3955700016.0
2006-03-10 15:15:00,1.5663,1.56709,1.56605,1.56667,4277200005.0
2006-03-10 15:30:00,1.56555,1.56754,1.56502,1.56736,4329500003.0
2006-03-10 15:45:00,1.56713,1.56785,1.56689,1.56772,4600000001.0
2006-03-10 16:00:00,1.56787,1.56846,1.56759,1.5684,4741300005.0
2006-03-10 16:15:00,1.56796,1.56935,1.56796,1.56899,4780900006.0
2006-03-10 16:30:00,1.56885,1.56922,1.56858,1.56889,4859799992.0
2006-03-10 16:45:00,1.56888,1.56931,1.56854,1.56864,4119800006.0
2006-03-10 17:00:00,1.56868,1.56907,1.5682,1.56884,5008199994.0
2006-03-10 17:15:00,1.56884,1.56932,1.56858,1.56905,4207800001.0
2006-03-10 17:30:00,1.56874,1.56925,1.56824,1.56849,3968599998.0
2006-03-10 17:45:00,1.5684,1.56896,1.56811,1.56853,3699300009.0
2006-03-10 18:00:00,1.56865,1.5691,1.56804,1.5688,22797999958.0
2006-03-10 18:15:00,1.5681,1.5688,1.56797,1.56834,12454400010.0
2006-03-10 18:30:00,1.56842,1.56886,1.56819,1.5687,16393500039.0
2006-03-10 18:45:00,1.56849,1.56951,1.56827,1.56894,13666000025.0
2006-03-10 19:00:00,1.56902,1.56908,1.56807,1.56882,12766100023.0
2006-03-10 19:15:00,1.56878,1.56883,1.56845,1.56847,12208500026.0
2006-03-10 19:30:00,1.56866,1.56885,1.56844,1.56857,11493100033.0
2006-03-10 19:45:00,1.56872,1.56898,1.56847,1.56876,11187500032.0
2006-03-10 20:00:00,1.56876,1.56889,1.56826,1.5685,9251900005.0
2006-03-10 20:15:00,1.56852,1.5689,1.56832,1.56832,13560500052.0
2006-03-10 20:30:00,1.5688,1.5689,1.5682,1.5685,12683599974.0
2006-03-10 20:45:00,1.56836,1.5689,1.56829,1.5686,17042200028.0
2006-03-10 21:00:00,1.5685,1.56895,1.56847,1.56887,12388300028.0
2006-03-10 21:15:00,1.56892,1.569,1.56783,1.56858,14644699976.0
2006-03-10 21:30:00,1.56853,1.56879,1.56824,1.56829,11002400034.0
2006-03-10 21:45:00,1.56826,1.56886,1.56819,1.56865,11346900022.0
2006-03-10 22:00:00,1.56863,1.56895,1.56837,1.56874,6982600018.0
2006-03-10 22:15:00,1.56868,1.56897,1.56854,1.56895,6635699996.0
2006-03-10 22:30:00,1.56874,1.5691,1.5686,1.56885,7957900050.0
2006-03-10 22:45:00,1.56882,1.56896,1.56807,1.56835,5204400026.0
2006-03-10 23:00:00,1.56833,1.56894,1.56818,1.56883,3572900002.0
2006-03-10 23:15:00,1.5686,1.56893,1.56854,1.56893,3525300015.0
2006-03-10 23:30:00,1.56886,1.569,1.56858,1.56878,3648099998.0
2006-03-10 23:45:00,1.56883,1.56903,1.56858,1.5689,3437500013.0
2006-03-13 00:00:00,1.56857,1.56865,1.56688,1.56705,3670200007.0
2006-03-13 00:15:00,1.5674,1.56823,1.5674,1.568,4353300006.0
2006-03-13 00:30:00,1.56814,1.56833,1.56786,1.56799,4372300019.0
2006-03-13 00:45:00,1.56795,1.56811,1.5677,1.568,4577600005.0
2006-03-13 01:00:00,1.56798,1.56853,1.56788,1.5685,6101400017.0
2006-03-13 01:15:00,1.56837,1.56873,1.56793,1.56847,4374899992.0
2006-03-13 01:30:00,1.56864,1.56894,1.56854,1.56878,4973999993.0
2006-03-13 01:45:00,1.56875,1.56911,1.56871,1.56896,5015900024.0
2006-03-13 02:00:00,1.56907,1.56936,1.56873,1.56901,4182499991.0
2006-03-13 02:15:00,1.56895,1.56918,1.56849,1.56907,3469600002.0
2006-03-13 02:30:00,1.56896,1.56918,1.56879,1.56907,4011200032.0
2006-03-13 02:45:00,1.56912,1.56931,1.56889,1.56904,3799100020.0
2006-03-13 03:00:00,1.5691,1.56924,1.56875,1.569,3071700002.0
2006-03-13 03:15:00,1.56903,1.56931,1.56873,1.5692,4435500004.0
2006-03-13 03:30:00,1.56917,1.57072,1.56908,1.57061,3275100009.0
2006-03-13 03:45:00,1.57068,1.57179,1.57058,1.5715,3776500024.0
2006-03-13 04:00:00,1.57148,1.57158,1.57112,1.5714,3524799999.0
2006-03-13 04:15:00,1.57155,1.57165,1.57104,1.57104,3933500014.0
2006-03-13 04:30:00,1.57113,1.57127,1.57088,1.57117,3954299997.0
2006-03-13 04:45:00,1.57115,1.57166,1.57096,1.57131,3504600014.0
2006-03-13 05:00:00,1.5712,1.57174,1.57094,1.57121,3064900000.0
2006-03-13 05:15:00,1.5712,1.57155,1.57096,1.57125,3394600019.0
2006-03-13 05:30:00,1.57131,1.57184,1.57111,1.57151,3765900010.0
2006-03-13 05:45:00,1.57139,1.57188,1.57122,1.57188,4252300024.0
2006-03-13 06:00:00,1.57173,1.57188,1.57139,1.57159,4718100011.0
2006-03-13 06:15:00,1.5716,1.57192,1.57149,1.57189,3890100008.0
2006-03-13 06:30:00,1.57169,1.57189,1.57113,1.5714,3306600003.0
2006-03-13 06:45:00,1.57139,1.57164,1.57129,1.57153,3824100014.0
2006-03-13 07:00:00,1.57148,1.57181,1.57121,1.57171,3524500013.0
2006-03-13 07:15:00,1.57181,1.57189,1.57136,1.57162,4155800008.0
2006-03-13 07:30:00,1.57154,1.57168,1.57115,1.57139,3102499996.0
2006-03-13 07:45:00,1.57132,1.57148,1.57105,1.5712,3393100018.0
2006-03-13 08:00:00,1.57109,1.57137,1.57092,1.57123,3528500009.0
2006-03-13 08:15:00,1.57113,1.57134,1.57092,1.57115,3570100014.0
2006-03-13 08:30:00,1.57104,1.57125,1.57074,1.57115,4006300007.0
2006-03-13 08:45:00,1.57125,1.5713,1.57084,1.57103,4191900019.0
2006-03-13 09:00:00,1.57109,1.57141,1.57097,1.5713,2592999990.0
2006-03-13 09:15:00,1.57113,1.57184,1.5709,1.5715,3810700023.0
2006-03-13 09:30:00,1.57162,1.57195,1.5711,1.57174,4417500007.0
2006-03-13 09:45:00,1.57158,1.57178,1.57064,1.57081,3656200017.0
2006-03-13 10:00:00,1.57084,1.571,1.57036,1.571,4888800007.0
2006-03-13 10:15:00,1.57095,1.57121,1.57056,1.57094,4530699998.0
2006-03-13 10:30:00,1.57079,1.57107,1.57024,1.57076,4663200005.0
2006-03-13 10:45:00,1.5707,1.57076,1.57022,1.57037,4230800014.0
2006-03-13 11:00:00,1.57055,1.57071,1.5702,1.57037,4362700001.0
2006-03-13 11:15:00,1.57028,1.57049,1.56997,1.57023,4238800012.0
2006-03-13 11:30:00,1.57032,1.57043,1.56994,1.57031,4716100026.0
2006-03-13 11:45:00,1.57042,1.57083,1.57036,1.57055,4614100018.0
2006-03-13 12:00:00,1.57072,1.57076,1.56985,1.57023,4254900001.0
2006-03-13 12:15:00,1.57028,1.57063,1.57002,1.57043,4402999998.0
2006-03-13 12:30:00,1.57037,1.57056,1.56986,1.57012,3974700014.0
2006-03-13 12:45:00,1.57004,1.57019,1.56962,1.57004,4807700016.0
2006-03-13 13:00:00,1.57005,1.57014,1.56913,1.56952,3536700016.0
2006-03-13 13:15:00,1.56947,1.56969,1.56897,1.56929,4671000014.0
2006-03-13 13:30:00,1.56916,1.56945,1.56904,1.56926,3611000008.0
2006-03-13 13:45:00,1.56934,1.5695,1.569,1.56936,4166700010.0
2006-03-13 14:00:00,1.56943,1.56947,1.56883,1.56905,4800400010.0
2006-03-13 14:15:00,1.56915,1.5694,1.56871,1.56897,4629200017.0
2006-03-13 14:30:00,1.56885,1.56902,1.56831,1.56855,4516900018.0
2006-03-13 14:45:00,1.56863,1.56884,1.56838,1.56854,3621900023.0
2006-03-13 15:00:00,1.56866,1.56876,1.56806,1.5684,3483300007.0
2006-03-13 15:15:00,1.56841,1.56866,1.56827,1.5685,4465500023.0
2006-03-13 15:30:00,1.5685,1.56878,1.56828,1.56859,3295600044.0
2006-03-13 15:45:00,1.56849,1.56928,1.56826,1.56916,4076600024.0
2006-03-13 16:00:00,1.56911,1.56911,1.5682,1.56849,4689200004.0
2006-03-13 16:15:00,1.56819,1.56875,1.56819,1.56859,4243900016.0
2006-03-13 16:30:00,1.56824,1.56898,1.56824,1.56877,3393400010.0
2006-03-13 16:45:00,1.56861,1.56876,1.56827,1.56863,4032200025.0
2006-03-13 17:00:00,1.56856,1.56916,1.56841,1.56869,4828000007.0
2006-03-13 17:15:00,1.56876,1.56925,1.56841,1.56878,4053200007.0
2006-03-13 17:30:00,1.56856,1.56898,1.5682,1.56848,3868600001.0
2006-03-13 17:45:00,1.56826,1.56921,1.56826,1.56906,4113400005.0
2006-03-13 18:00:00,1.5692,1.5696,1.56902,1.5695,24728600057.0
2006-03-13 18:15:00,1.56924,1.5697,1.56893,1.56942,15200900027.0
2006-03-13 18:30:00,1.56923,1.5697,1.56884,1.56928,20869000027.0
2006-03-13 18:45:00,1.56932,1.56959,1.56902,1.56926,13438200020.0
2006-03-13 19:00:00,1.56923,1.56965,1.56909,1.56955,13043700002.0
2006-03-13 19:15:00,1.56955,1.56978,1.56928,1.56948,12729200042.0
2006-03-13 19:30:00,1.5694,1.56986,1.5694,1.56957,13380100023.0
2006-03-13 19:45:00,1.56954,1.56991,1.56944,1.56974,10790700019.0
2006-03-13 20:00:00,1.56981,1.5699,1.56915,1.56945,8669800012.0
2006-03-13 20:15:00,1.5695,1.56963,1.5682,1.56937,10545100026.0
2006-03-13 20:30:00,1.5685,1.56968,1.5685,1.56953,11395700007.0
2006-03-13 20:45:00,1.5694,1.56968,1.5685,1.5692,17114900061.0
2006-03-13 21:00:00,1.569,1.56945,1.5688,1.5694,14093600057.0
2006-03-13 21:15:00,1.56938,1.56945,1.56825,1.5685,15042299997.0
2006-03-13 21:30:00,1.56848,1.56937,1.56844,1.56911,10843100011.0
2006-03-13 21:45:00,1.56895,1.56931,1.56849,1.56918,11320900035.0
2006-03-13 22:00:00,1.56915,1.56915,1.56874,1.56882,7305000012.0
2006-03-13 22:15:00,1.5687,1.56904,1.56835,1.56863,7038900015.0
2006-03-13 22:30:00,1.5687,1.56905,1.5684,1.5688,8263200018.0
2006-03-13 22:45:00,1.56881,1.56895,1.56814,1.56825,5052900041.0
2006-03-13 23:00:00,1.5685,1.56895,1.5681,1.56878,3533600003.0
2006-03-13 23:15:00,1.56881,1.56932,1.56856,1.56916,3545500015.0
2006-03-13 23:30:00,1.56912,1.56933,1.56856,1.56932,3762899993.0
2006-03-13 23:45:00,1.56925,1.5694,1.56905,1.56923,3104600008.0
2006-03-14 00:00:00,1.5693,1.56973,1.56869,1.56901,4905600030.0
2006-03-14 00:15:00,1.56911,1.56962,1.56867,1.56867,5565700019.0
2006-03-14 00:30:00,1.56882,1.56882,1.56838,1.56852,2639600015.0
2006-03-14 00:45:00,1.5686,1.56865,1.56797,1.56841,3755099997.0
2006-03-14 01:00:00,1.56839,1.56865,1.56812,1.56852,3504800011.0
2006-03-14 01:15:00,1.56855,1.56875,1.56803,1.56842,3311900016.0
2006-03-14 01:30:00,1.56855,1.56889,1.56829,1.56847,3795700003.0
2006-03-14 01:45:00,1.56833,1.56848,1.56812,1.56843,3296100007.0
2006-03-14 02:00:00,1.56836,1.56867,1.56808,1.5686,3884100004.0
2006-03-14 02:15:00,1.56843,1.56912,1.56827,1.569,3567200011.0
2006-03-14 02:30:00,1.56866,1.569,1.56764,1.56803,3778500005.0
2006-03-14 02:45:00,1.56799,1.56823,1.5678,1.56808,3960100006.0
2006-03-14 03:00:00,1.56805,1.56831,1.56778,1.56821,3618100013.0
2006-03-14 03:15:00,1.56809,1.56839,1.56781,1.56827,3909100025.0
2006-03-14 03:30:00,1.56821,1.5683,1.56768,1.56795,3591800005.0
2006-03-14 03:45:00,1.56792,1.56825,1.56767,1.56807,3472600014.0
2006-03-14 04:00:00,1.56814,1.56853,1.56798,1.56841,3322400006.0
2006-03-14 04:15:00,1.5685,1.56853,1.56815,1.56833,2751599999.0
2006-03-14 04:30:00,1.56833,1.5685,1.56818,1.56845,2534000007.0
2006-03-14 04:45:00,1.56822,1.56851,1.56815,1.56838,3145500002.0
2006-03-14 05:00:00,1.56832,1.56854,1.56823,1.56845,3243400002.0
2006-03-14 05:15:00,1.56842,1.56885,1.5682,1.56855,2397600009.0
2006-03-14 05:30:00,1.56862,1.56882,1.56838,1.56849,3547699986.0
2006-03-14 05:45:00,1.56857,1.56884,1.56833,1.56875,4199600005.0
2006-03-14 06:00:00,1.56861,1.56887,1.56844,1.56861,4218800002.0
2006-03-14 06:15:00,1.56862,1.56876,1.56832,1.56872,3754800011.0
2006-03-14 06:30:00,1.56849,1.56881,1.56844,1.56868,3001100010.0
2006-03-14 06:45:00,1.56858,1.569,1.56842,1.56876,3831300004.0
2006-03-14 07:00:00,1.56882,1.56913,1.56868,1.56882,3031799990.0
2006-03-14 07:15:00,1.5689,1.56897,1.56853,1.56871,3989100020.0
2006-03-14 07:30:00,1.56875,1.56888,1.56849,1.56885,3256099996.0
2006-03-14 07:45:00,1.56878,1.56885,1.5683,1.56862,3523000003.0
2006-03-14 08:00:00,1.56851,1.5688,1.56836,1.56848,4046400013.0
2006-03-14 08:15:00,1.56853,1.56877,1.56833,1.5684,3780100016.0
2006-03-14 08:30:00,1.56846,1.56896,1.56846,1.56871,4227200012.0
2006-03-14 08:45:00,1.5689,1.56893,1.56795,1.56817,3794099991.0
2006-03-14 09:00:00,1.56822,1.5683,1.5675,1.56757,3582199999.0
2006-03-14 09:15:00,1.56755,1.56778,1.56713,1.56736,3587800007.0
2006-03-14 09:30:00,1.5675,1.56792,1.56716,1.56716,4086499997.0
2006-03-14 09:45:00,1.56742,1.56794,1.56717,1.5677,4173099999.0
2006-03-14 10:00:00,1.5676,1.56785,1.56728,1.56782,4058400005.0
2006-03-14 10:15:00,1.56792,1.56828,1.56769,1.56781,3454800003.0
2006-03-14 10:30:00,1.56772,1.56785,1.56709,1.56747,4090800012.0
2006-03-14 10:45:00,1.5675,1.56767,1.56726,1.5674,4491999993.0
2006-03-14 11:00:00,1.56753,1.56773,1.56705,1.56725,3803600003.0
2006-03-14 11:15:00,1.56718,1.56731,1.56658,1.56675,4149999992.0
2006-03-14 11:30:00,1.56672,1.56731,1.56667,1.56677,4594599988.0
2006-03-14 11:45:00,1.56687,1.56725,1.56679,1.56712,4624500002.0
2006-03-14 12:00:00,1.56707,1.56721,1.56651,1.56673,4459700003.0
2006-03-14 12:15:00,1.56687,1.56739,1.56664,1.56703,3804600012.0
2006-03-14 12:30:00,1.56702,1.56755,1.56689,1.56742,3873899996.0
2006-03-14 12:45:00,1.56731,1.56766,1.56712,1.56731,4322800013.0
2006-03-14 13:00:00,1.5674,1.56785,1.56702,1.5671,3976700024.0
2006-03-14 13:15:00,1.56715,1.56747,1.5666,1.56685,4204700012.0
2006-03-14 13:30:00,1.5669,1.56725,1.56672,1.56711,3915299998.0
2006-03-14 13:45:00,1.56706,1.56708,1.56655,1.5667,4272800010.0
2006-03-14 14:00:00,1.56671,1.56724,1.5663,1.56703,4591900011.0
2006-03-14 14:15:00,1.56712,1.56722,1.56668,1.56697,4247000007.0
2006-03-14 14:30:00,1.56708,1.56734,1.56683,1.56689,4138000001.0
2006-03-14 14:45:00,1.56701,1.56727,1.56661,1.5671,3769800002.0
2006-03-14 15:00:00,1.56716,1.56729,1.56672,1.56698,3596000002.0
2006-03-14 15:15:00,1.56691,1.56714,1.56616,1.56633,3851900004.0
2006-03-14 15:30:00,1.56638,1.56704,1.56604,1.56618,3455200013.0
2006-03-14 15:45:00,1.56611,1.56643,1.56589,1.56618,4095900012.0
2006-03-14 16:00:00,1.56628,1.56655,1.56585,1.5665,4334500006.0
2006-03-14 16:15:00,1.56616,1.56673,1.56616,1.5664,4407800004.0
2006-03-14 16:30:00,1.56612,1.56677,1.56601,1.5666,4034200024.0
2006-03-14 16:45:00,1.56657,1.56671,1.5662,1.56646,4461700002.0
2006-03-14 17:00:00,1.56624,1.56646,1.56573,1.56627,4679200013.0
2006-03-14 17:15:00,1.56612,1.56625,1.5649,1.56535,4136600004.0
2006-03-14 17:30:00,1.56522,1.56563,1.56485,1.56548,4532200021.0
2006-03-14 17:45:00,1.56545,1.56556,1.56472,1.56507,3919100003.0
2006-03-14 18:00:00,1.56545,1.56561,1.564,1.565,25935600115.0
2006-03-14 18:15:00,1.56481,1.56525,1.5644,1.56512,18869500044.0
2006-03-14 18:30:00,1.565,1.56515,1.5643,1.56485,20215500029.0
2006-03-14 18:45:00,1.56465,1.56482,1.5639,1.56425,14231800028.0
2006-03-14 19:00:00,1.56408,1.56515,1.56387,1.56505,12502600023.0
2006-03-14 19:15:00,1.56513,1.56513,1.56424,1.56425,13068200024.0
2006-03-14 19:30:00,1.564,1.56467,1.56383,1.56386,13084699989.0
2006-03-14 19:45:00,1.56387,1.56409,1.56373,1.56394,10552200024.0
2006-03-14 20:00:00,1.56408,1.56445,1.56347,1.56421,8998300026.0
2006-03-14 20:15:00,1.56433,1.56442,1.56364,1.56368,10822000012.0
2006-03-14 20:30:00,1.5642,1.56431,1.56334,1.56413,14290900015.0
2006-03-14 20:45:00,1.564,1.5651,1.56388,1.5651,17569000040.0
2006-03-14 21:00:00,1.565,1.565,1.56388,1.56428,12617900040.0
2006-03-14 21:15:00,1.56435,1.56439,1.56395,1.56425,11281800029.0
2006-03-14 21:30:00,1.56411,1.56437,1.56403,1.5643,10960600024.0
2006-03-14 21:45:00,1.56427,1.56511,1.56413,1.56495,11935200010.0
2006-03-14 22:00:00,1.56488,1.56522,1.56474,1.56513,6900800021.0
2006-03-14 22:15:00,1.56498,1.56523,1.56459,1.56497,6908600008.0
2006-03-14 22:30:00,1.5651,1.5652,1.56447,1.56485,8745699992.0
2006-03-14 22:45:00,1.56474,1.56521,1.56451,1.56505,5486500024.0
2006-03-14 23:00:00,1.56471,1.56536,1.56464,1.56536,2802499999.0
2006-03-14 23:15:00,1.56529,1.56551,1.56505,1.56525,3056899999.0
2006-03-14 23:30:00,1.56531,1.56542,1.56474,1.56483,3765500001.0
2006-03-14 23:45:00,1.56468,1.56497,1.56437,1.56473,2916400016.0
2006-03-15 00:00:00,1.5647,1.56507,1.56388,1.56434,5073700003.0
2006-03-15 00:15:00,1.56433,1.56502,1.56418,1.56465,4495599997.0
2006-03-15 00:30:00,1.56476,1.56482,1.56451,1.56475,2832999999.0
2006-03-15 00:45:00,1.56464,1.56482,1.56443,1.56461,3715800003.0
2006-03-15 01:00:00,1.5646,1.5649,1.56454,1.56482,4044699980.0
2006-03-15 01:15:00,1.56477,1.56487,1.5643,1.56448,2641900004.0
2006-03-15 01:30:00,1.5647,1.56488,1.56445,1.56485,3246300004.0
2006-03-15 01:45:00,1.56485,1.56507,1.56459,1.56487,3036400009.0
2006-03-15 02:00:00,1.56487,1.56495,1.56414,1.56438,3430400002.0
2006-03-15 02:15:00,1.56433,1.56482,1.56421,1.5648,3516399992.0
2006-03-15 02:30:00,1.56447,1.56487,1.56447,1.56473,2541700002.0
2006-03-15 02:45:00,1.56471,1.5649,1.56447,1.56473,3705800006.0
2006-03-15 03:00:00,1.56485,1.56523,1.56456,1.56518,3874700006.0
2006-03-15 03:15:00,1.56494,1.56523,1.56473,1.56515,3266900013.0
2006-03-15 03:30:00,1.56503,1.56542,1.56482,1.56542,3448299999.0
2006-03-15 03:45:00,1.56541,1.56571,1.56521,1.56552,3225000014.0
2006-03-15 04:00:00,1.56548,1.56579,1.56523,1.5656,3226799999.0
2006-03-15 04:15:00,1.5657,1.56586,1.56545,1.56575,3703900011.0
2006-03-15 04:30:00,1.56573,1.56613,1.5656,1.56587,3897900011.0
2006-03-15 04:45:00,1.56585,1.56596,1.56559,1.56579,3734500011.0
2006-03-15 05:00:00,1.5658,1.56585,1.56547,1.5656,3876199996.0
2006-03-15 05:15:00,1.56577,1.56582,1.56541,1.56573,3322100009.0
2006-03-15 05:30:00,1.56558,1.56585,1.56523,1.56523,3687800004.0
2006-03-15 05:45:00,1.56533,1.56551,1.56516,1.56535,4491400018.0
2006-03-15 06:00:00,1.56535,1.56553,1.56508,1.56516,3606300006.0
2006-03-15 06:15:00,1.56515,1.56544,1.56494,1.56544,3450300009.0
2006-03-15 06:30:00,1.56529,1.56545,1.56507,1.56519,3238099994.0
2006-03-15 06:45:00,1.5653,1.56532,1.56494,1.56524,3606200011.0
2006-03-15 07:00:00,1.5651,1.56545,1.5649,1.56532,3341700020.0
2006-03-15 07:15:00,1.56525,1.56551,1.56498,1.56546,3437100003.0
2006-03-15 07:30:00,1.56534,1.5658,1.56517,1.56552,2988800006.0
2006-03-15 07:45:00,1.56562,1.56575,1.56527,1.56562,3013399996.0
2006-03-15 08:00:00,1.56541,1.56595,1.56529,1.5658,3657500002.0
2006-03-15 08:15:00,1.5658,1.56612,1.56561,1.56593,3501800005.0
2006-03-15 08:30:00,1.56591,1.56618,1.56581,1.566,4296000000.0
2006-03-15 08:45:00,1.5661,1.56632,1.56571,1.56628,3309600014.0
2006-03-15 09:00:00,1.56609,1.5666,1.56602,1.56638,4082699999.0
2006-03-15 09:15:00,1.56639,1.56647,1.56584,1.56602,3936900005.0
2006-03-15 09:30:00,1.56599,1.56631,1.56579,1.56612,4014300011.0
2006-03-15 09:45:00,1.56607,1.56625,1.56583,1.56601,4597500009.0
2006-03-15 10:00:00,1.56604,1.56611,1.56561,1.56579,4793400035.0
2006-03-15 10:15:00,1.56583,1.56594,1.56521,1.56541,4009499992.0
2006-03-15 10:30:00,1.56549,1.5657,1.56508,1.56536,4266699993.0
2006-03-15 10:45:00,1.56534,1.56565,1.56515,1.56524,3954199990.0
2006-03-15 11:00:00,1.56528,1.56574,1.56518,1.56565,4329399998.0
2006-03-15 11:15:00,1.56557,1.56594,1.56545,1.56572,4396900019.0
2006-03-15 11:30:00,1.56587,1.56632,1.56578,1.56611,5239600038.0
2006-03-15 11:45:00,1.56611,1.56631,1.5659,1.5662,4589800009.0
2006-03-15 12:00:00,1.56627,1.56646,1.56584,1.56589,4591400003.0
2006-03-15 12:15:00,1.56588,1.56605,1.56549,1.56563,3873799998.0
2006-03-15 12:30:00,1.56583,1.56631,1.5656,1.56615,4191400024.0
2006-03-15 12:45:00,1.566,1.56625,1.56581,1.566,4162800011.0
2006-03-15 13:00:00,1.56589,1.56601,1.56514,1.56528,3579100009.0
2006-03-15 13:15:00,1.56538,1.56568,1.56523,1.56563,4579800017.0
2006-03-15 13:30:00,1.56558,1.56573,1.5653,1.56551,3898599995.0
2006-03-15 13:45:00,1.56562,1.56575,1.56517,1.56542,4036300001.0
2006-03-15 14:00:00,1.56547,1.56559,1.56498,1.56534,3661499997.0
2006-03-15 14:15:00,1.56533,1.56549,1.56489,1.56518,4583400002.0
2006-03-15 14:30:00,1.5653,1.56563,1.56483,1.56535,4966799999.0
2006-03-15 14:45:00,1.56536,1.56557,1.56456,1.56468,3929200013.0
2006-03-15 15:00:00,1.56479,1.56558,1.56453,1.56522,3378800010.0
2006-03-15 15:15:00,1.56522,1.56543,1.5648,1.56499,4151200011.0
2006-03-15 15:30:00,1.56485,1.56556,1.56474,1.56552,4370100011.0
2006-03-15 15:45:00,1.56544,1.56561,1.5647,1.565,4190300017.0
2006-03-15 16:00:00,1.56485,1.56521,1.56422,1.56472,4833600012.0
2006-03-15 16:15:00,1.56436,1.56513,1.56436,1.56498,4214600011.0
2006-03-15 16:30:00,1.56477,1.56494,1.56431,1.5647,4668800001.0
2006-03-15 16:45:00,1.56474,1.565,1.56439,1.56494,4061999996.0
2006-03-15 17:00:00,1.56491,1.56555,1.56466,1.56517,4650800027.0
2006-03-15 17:15:00,1.56517,1.56529,1.56484,1.56517,4393500011.0
2006-03-15 17:30:00,1.56491,1.56554,1.5649,1.56535,4330400008.0
2006-03-15 17:45:00,1.56534,1.56623,1.56499,1.56623,4008400021.0
2006-03-15 18:00:00,1.56641,1.5665,1.5653,1.5654,22588100035.0
2006-03-15 18:15:00,1.56601,1.56647,1.5653,1.56614,19315300047.0
2006-03-15 18:30:00,1.56604,1.56629,1.5651,1.56562,18558900072.0
2006-03-15 18:45:00,1.56579,1.56597,1.56546,1.56558,14710700009.0
2006-03-15 19:00:00,1.56552,1.56577,1.56526,1.56541,12682700029.0
2006-03-15 19:15:00,1.56551,1.56591,1.56516,1.56532,12521400012.0
2006-03-15 19:30:00,1.56537,1.56542,1.56491,1.56534,11556699998.0
2006-03-15 19:45:00,1.56536,1.5654,1.5649,1.56498,11483100010.0
2006-03-15 20:00:00,1.56516,1.56529,1.56489,1.56507,9082900032.0
2006-03-15 20:15:00,1.56496,1.56515,1.5644,1.56491,11144200006.0
2006-03-15 20:30:00,1.5643,1.56502,1.5642,1.56454,10793800022.0
2006-03-15 20:45:00,1.56456,1.56489,1.5638,1.5638,15895399965.0
2006-03-15 21:00:00,1.5637,1.56469,1.5635,1.56429,12487999985.0
2006-03-15 21:15:00,1.5643,1.56455,1.56387,1.56432,15143600030.0
2006-03-15 21:30:00,1.5642,1.56452,1.564,1.56427,10947700034.0
2006-03-15 21:45:00,1.56423,1.56438,1.56353,1.56355,10879400005.0
2006-03-15 22:00:00,1.56352,1.56407,1.56343,1.564,6817400023.0
2006-03-15 22:15:00,1.5638,1.56422,1.56371,1.56388,7084400021.0
2006-03-15 22:30:00,1.56382,1.5641,1.56357,1.56387,8184300001.0
2006-03-15 22:45:00,1.56398,1.56406,1.56291,1.56291,5206300021.0
2006-03-15 23:00:00,1.56312,1.56364,1.56277,1.56356,4756300005.0
2006-03-15 23:15:00,1.56353,1.56382,1.56329,1.56338,3840900009.0
2006-03-15 23:30:00,1.56337,1.56351,1.56293,1.56321,3670700014.0
2006-03-15 23:45:00,1.56313,1.56367,1.56306,1.5636,3498300005.0
2006-03-16 00:00:00,1.5636,1.56404,1.56318,1.56377,4672600001.0
2006-03-16 00:15:00,1.56392,1.56417,1.56316,1.56349,4491900017.0
2006-03-16 00:30:00,1.56357,1.56368,1.56335,1.56352,3071100005.0
2006-03-16 00:45:00,1.56352,1.5637,1.56309,1.56353,3094300029.0
2006-03-16 01:00:00,1.56342,1.56355,1.56303,1.56335,3671699992.0
2006-03-16 01:15:00,1.56333,1.56345,1.56275,1.56275,3580900011.0
2006-03-16 01:30:00,1.5629,1.56324,1.56264,1.56299,3512900006.0
2006-03-16 01:45:00,1.56312,1.56335,1.56293,1.56322,2861999989.0
2006-03-16 02:00:00,1.5633,1.56349,1.5627,1.56298,4144000004.0
2006-03-16 02:15:00,1.563,1.56316,1.56272,1.5629,3660200000.0
2006-03-16 02:30:00,1.5628,1.56324,1.5626,1.56305,3148599989.0
2006-03-16 02:45:00,1.563,1.56307,1.56268,1.56298,2967400014.0
2006-03-16 03:00:00,1.56302,1.56333,1.56267,1.56304,3809900010.0
2006-03-16 03:15:00,1.56301,1.56348,1.56287,1.5634,3244700003.0
2006-03-16 03:30:00,1.56333,1.56351,1.56295,1.56317,4596499997.0
2006-03-16 03:45:00,1.56324,1.56335,1.56291,1.56311,3188000014.0
2006-03-16 04:00:00,1.56288,1.56325,1.56284,1.56305,3286000013.0
2006-03-16 04:15:00,1.56315,1.56348,1.5629,1.56325,3727000004.0
2006-03-16 04:30:00,1.56308,1.56369,1.56308,1.56351,3167300011.0
2006-03-16 04:45:00,1.56363,1.56374,1.56335,1.56351,2864399994.0
2006-03-16 05:00:00,1.56365,1.56378,1.56333,1.5637,3908500020.0
2006-03-16 05:15:00,1.56364,1.56381,1.56329,1.56357,2699100010.0
2006-03-16 05:30:00,1.56342,1.56367,1.56326,1.56345,3526500001.0
2006-03-16 05:45:00,1.56342,1.56369,1.56333,1.5636,4145500010.0
2006-03-16 06:00:00,1.5636,1.56377,1.56334,1.56352,4120900020.0
2006-03-16 06:15:00,1.56368,1.56375,1.56339,1.56361,3788400007.0
2006-03-16 06:30:00,1.56356,1.56362,1.56321,1.56344,3268600022.0
2006-03-16 06:45:00,1.5635,1.56377,1.56297,1.56359,4159300012.0
2006-03-16 07:00:00,1.56353,1.56364,1.56325,1.56363,2893700014.0
2006-03-16 07:15:00,1.56359,1.56378,1.56336,1.5636,3607200000.0
2006-03-16 07:30:00,1.56361,1.56377,1.5634,1.56371,3405700022.0
2006-03-16 07:45:00,1.5638,1.56382,1.56353,1.56375,3237299996.0
2006-03-16 08:00:00,1.56353,1.56379,1.56323,1.56353,4020399994.0
2006-03-16 08:15:00,1.56356,1.56378,1.56325,1.5636,3926099996.0
2006-03-16 08:30:00,1.5637,1.56396,1.56347,1.56382,3645799999.0
2006-03-16 08:45:00,1.56381,1.56395,1.56336,1.56347,3410600006.0
2006-03-16 09:00:00,1.56351,1.5645,1.56351,1.56429,4152300012.0
2006-03-16 09:15:00,1.5644,1.56448,1.56394,1.56415,3958500008.0
2006-03-16 09:30:00,1.56412,1.56508,1.56403,1.56452,4041900018.0
2006-03-16 09:45:00,1.56471,1.56493,1.56438,1.56463,4792800024.0
2006-03-16 10:00:00,1.56473,1.56533,1.56459,1.56522,3938600021.0
2006-03-16 10:15:00,1.56521,1.5653,1.56472,1.56486,4402500008.0
2006-03-16 10:30:00,1.56493,1.56527,1.56475,1.56505,4450200007.0
2006-03-16 10:45:00,1.56508,1.56517,1.56456,1.56456,3891799995.0
2006-03-16 11:00:00,1.56463,1.56472,1.56408,1.56429,4341100021.0
2006-03-16 11:15:00,1.56425,1.56433,1.56371,1.56371,4047200005.0
2006-03-16 11:30:00,1.56374,1.56435,1.56356,1.56422,5204999999.0
2006-03-16 11:45:00,1.56431,1.56474,1.56394,1.56447,4564599984.0
2006-03-16 12:00:00,1.56447,1.56473,1.56417,1.5644,4317300012.0
2006-03-16 12:15:00,1.5646,1.56501,1.56453,1.56472,4200999998.0
2006-03-16 12:30:00,1.56475,1.56486,1.56441,1.5647,3391400014.0
2006-03-16 12:45:00,1.56447,1.56475,1.56425,1.56467,4459700008.0
2006-03-16 13:00:00,1.5647,1.56496,1.5643,1.56459,3260700004.0
2006-03-16 13:15:00,1.56473,1.56515,1.56461,1.56491,4339300005.0
2006-03-16 13:30:00,1.56484,1.56513,1.56449,1.56463,3596299996.0
2006-03-16 13:45:00,1.56483,1.56494,1.5643,1.56494,4472900016.0
2006-03-16 14:00:00,1.56485,1.56547,1.56431,1.56542,4409299992.0
2006-03-16 14:15:00,1.56535,1.56552,1.56511,1.56542,4810100025.0
2006-03-16 14:30:00,1.56535,1.56543,1.56488,1.56503,4032799994.0
2006-03-16 14:45:00,1.56508,1.56542,1.5644,1.56526,4369700010.0
2006-03-16 15:00:00,1.56538,1.56751,1.5652,1.56711,3587999999.0
2006-03-16 15:15:00,1.56717,1.56814,1.56686,1.56702,4416600024.0
2006-03-16 15:30:00,1.56714,1.56807,1.5655,1.56805,3717600002.0
2006-03-16 15:45:00,1.56788,1.56828,1.56732,1.56748,3862200032.0
2006-03-16 16:00:00,1.56738,1.56777,1.56708,1.56767,4238200008.0
2006-03-16 16:15:00,1.56754,1.56876,1.56737,1.56867,4162800017.0
2006-03-16 16:30:00,1.56852,1.56908,1.5684,1.56887,4515300007.0
2006-03-16 16:45:00,1.56876,1.56898,1.56822,1.56849,3952699989.0
2006-03-16 17:00:00,1.56835,1.56981,1.56825,1.56925,4540500004.0
2006-03-16 17:15:00,1.56937,1.56955,1.5686,1.56886,3387799999.0
2006-03-16 17:30:00,1.56851,1.56952,1.56845,1.5695,4767800008.0
2006-03-16 17:45:00,1.56945,1.57146,1.56931,1.57123,4840600000.0
2006-03-16 18:00:00,1.57118,1.57166,1.5707,1.5707,23526699999.0
2006-03-16 18:15:00,1.57148,1.5717,1.5703,1.57118,19335900017.0
2006-03-16 18:30:00,1.5711,1.57162,1.5687,1.57134,20956600055.0
2006-03-16 18:45:00,1.57145,1.57168,1.57109,1.57109,14569500028.0
2006-03-16 19:00:00,1.57088,1.57119,1.57063,1.57066,13462700007.0
2006-03-16 19:15:00,1.57068,1.57071,1.56978,1.56985,12301100026.0
2006-03-16 19:30:00,1.56971,1.56971,1.56847,1.56942,11757299988.0
2006-03-16 19:45:00,1.56941,1.56958,1.5686,1.56926,11971800009.0
2006-03-16 20:00:00,1.5693,1.56958,1.56888,1.56902,8523900008.0
2006-03-16 20:15:00,1.56903,1.5699,1.56878,1.56928,12571400021.0
2006-03-16 20:30:00,1.5698,1.5698,1.56909,1.5695,11959000035.0
2006-03-16 20:45:00,1.5695,1.56966,1.569,1.5691,16326400058.0
2006-03-16 21:00:00,1.569,1.56975,1.569,1.56971,12219000003.0
2006-03-16 21:15:00,1.56961,1.56987,1.569,1.5698,13919700002.0
2006-03-16 21:30:00,1.56978,1.56979,1.5687,1.56883,9156100013.0
2006-03-16 21:45:00,1.56886,1.56914,1.56872,1.569,11622100014.0
2006-03-16 22:00:00,1.5689,1.56915,1.56867,1.56898,6818800040.0
2006-03-16 22:15:00,1.56895,1.56912,1.56858,1.56888,6599900010.0
2006-03-16 22:30:00,1.56881,1.56905,1.5683,1.56858,8207100016.0
2006-03-16 22:45:00,1.5687,1.56931,1.5684,1.5688,5413299996.0
2006-03-16 23:00:00,1.56903,1.57019,1.56866,1.56997,3283900005.0
2006-03-16 23:15:00,1.57011,1.57041,1.57003,1.57023,3325999991.0
2006-03-16 23:30:00,1.57017,1.57033,1.5699,1.5702,3095900003.0
2006-03-16 23:45:00,1.57013,1.57092,1.56999,1.57068,2764800000.0
2006-03-17 00:00:00,1.5707,1.57129,1.57031,1.57082,5511400035.0
2006-03-17 00:15:00,1.57073,1.57106,1.56965,1.56986,5052300013.0
2006-03-17 00:30:00,1.57015,1.57053,1.56933,1.56951,3081200016.0
2006-03-17 00:45:00,1.56956,1.56963,1.56921,1.56953,3322800014.0
2006-03-17 01:00:00,1.56945,1.56975,1.56932,1.56953,4002900014.0
2006-03-17 01:15:00,1.56962,1.56984,1.56915,1.56974,3250000008.0
2006-03-17 01:30:00,1.56959,1.5698,1.56941,1.56961,2941299988.0
2006-03-17 01:45:00,1.5695,1.56971,1.56917,1.56932,3807900002.0
2006-03-17 02:00:00,1.56942,1.56945,1.5688,1.56916,4094700024.0
2006-03-17 02:15:00,1.5691,1.56925,1.56887,1.56915,3316999991.0
2006-03-17 02:30:00,1.56899,1.56952,1.56883,1.56938,3414700007.0
2006-03-17 02:45:00,1.56945,1.56979,1.56921,1.5697,3616700027.0
2006-03-17 03:00:00,1.56969,1.56985,1.56937,1.56975,3666400011.0
2006-03-17 03:15:00,1.56979,1.5698,1.56943,1.5697,2343299998.0
2006-03-17 03:30:00,1.56961,1.56988,1.56934,1.56947,4391300003.0
2006-03-17 03:45:00,1.56969,1.56989,1.56948,1.56983,3241200001.0
2006-03-17 04:00:00,1.56972,1.57025,1.56962,1.57008,3967399987.0
2006-03-17 04:15:00,1.57015,1.57048,1.56999,1.57033,4486799988.0
2006-03-17 04:30:00,1.57025,1.57077,1.57,1.57035,3243500007.0
2006-03-17 04:45:00,1.57008,1.5705,1.57003,1.57025,4069600020.0
2006-03-17 05:00:00,1.57035,1.57043,1.56977,1.57016,3635700015.0
2006-03-17 05:15:00,1.57023,1.57044,1.56993,1.57026,2994500024.0
2006-03-17 05:30:00,1.5702,1.57063,1.56998,1.57036,3184899990.0
2006-03-17 05:45:00,1.57055,1.57068,1.57012,1.57021,4623500013.0
2006-03-17 06:00:00,1.57017,1.57045,1.56999,1.5703,4422800016.0
2006-03-17 06:15:00,1.57027,1.57034,1.56988,1.57023,3952500006.0
2006-03-17 06:30:00,1.57018,1.57038,1.56994,1.57016,3448100027.0
2006-03-17 06:45:00,1.57018,1.57056,1.56998,1.57035,3177300019.0
2006-03-17 07:00:00,1.57033,1.57058,1.56996,1.57041,3519699991.0
2006-03-17 07:15:00,1.57043,1.5706,1.56981,1.5701,3692400002.0
2006-03-17 07:30:00,1.57015,1.57053,1.57003,1.5704,3499000009.0
2006-03-17 07:45:00,1.57051,1.57063,1.57015,1.5704,2887699994.0
2006-03-17 08:00:00,1.57035,1.57048,1.56979,1.57001,3772900000.0
2006-03-17 08:15:00,1.57007,1.57033,1.56993,1.57021,2933299997.0
2006-03-17 08:30:00,1.57004,1.57046,1.56998,1.57016,3615600007.0
2006-03-17 08:45:00,1.57029,1.57055,1.56989,1.57008,3990300026.0
2006-03-17 09:00:00,1.57011,1.5703,1.56969,1.5702,3872299997.0
2006-03-17 09:15:00,1.57011,1.57037,1.56995,1.57018,4243900026.0
2006-03-17 09:30:00,1.5702,1.57046,1.56997,1.57001,4008100012.0
2006-03-17 09:45:00,1.57025,1.5705,1.57006,1.57033,4365400000.0
2006-03-17 10:00:00,1.57035,1.57188,1.57007,1.5718,4876100004.0
2006-03-17 10:15:00,1.57169,1.57183,1.57096,1.57139,4082500028.0
2006-03-17 10:30:00,1.57134,1.57147,1.57082,1.57134,4635699999.0
2006-03-17 10:45:00,1.57127,1.57219,1.57109,1.57152,3894800005.0
2006-03-17 11:00:00,1.5716,1.57203,1.57107,1.57125,3723400013.0
2006-03-17 11:15:00,1.57115,1.57157,1.57086,1.57138,4672500013.0
2006-03-17 11:30:00,1.57138,1.57207,1.57128,1.5713,5324600017.0
2006-03-17 11:45:00,1.5715,1.57157,1.56979,1.57039,4770800006.0
2006-03-17 12:00:00,1.57047,1.57082,1.57013,1.57013,3947900002.0
2006-03-17 12:15:00,1.57026,1.57158,1.57024,1.5713,4115600022.0
2006-03-17 12:30:00,1.57119,1.57142,1.57103,1.57124,4107500008.0
2006-03-17 12:45:00,1.57108,1.57152,1.57094,1.57122,4024000009.0
2006-03-17 13:00:00,1.57115,1.57132,1.57096,1.57114,2858199996.0
2006-03-17 13:15:00,1.57107,1.57164,1.57093,1.57151,4743000012.0
2006-03-17 13:30:00,1.57155,1.57165,1.57125,1.57148,3145900015.0
2006-03-17 13:45:00,1.57162,1.57167,1.57108,1.57134,3811600002.0
2006-03-17 14:00:00,1.57142,1.57166,1.57101,1.57157,4455799999.0
2006-03-17 14:15:00,1.5716,1.57205,1.5715,1.57193,4675800005.0
2006-03-17 14:30:00,1.57193,1.5721,1.57159,1.5718,4850300006.0
2006-03-17 14:45:00,1.57173,1.57224,1.57124,1.572,4134300014.0
2006-03-17 15:00:00,1.57243,1.57343,1.57243,1.5732,4005400001.0
2006-03-17 15:15:00,1.57331,1.57365,1.57306,1.57328,4954700016.0
2006-03-17 15:30:00,1.57328,1.57366,1.57298,1.57352,4376200015.0
2006-03-17 15:45:00,1.5736,1.57427,1.57328,1.57352,4691600006.0
2006-03-17 16:00:00,1.57346,1.57364,1.57272,1.57298,4349900003.0
2006-03-17 16:15:00,1.57259,1.57395,1.57259,1.57342,4545000025.0
2006-03-17 16:30:00,1.57321,1.57359,1.57257,1.57298,4574000005.0
2006-03-17 16:45:00,1.573,1.57331,1.57278,1.57309,5085400002.0
2006-03-17 17:00:00,1.57312,1.57314,1.57168,1.5717,4772599993.0
2006-03-17 17:15:00,1.57173,1.5723,1.57151,1.57218,4682100003.0
2006-03-17 17:30:00,1.57212,1.57248,1.57189,1.57219,4520200003.0
2006-03-17 17:45:00,1.57221,1.57292,1.57204,1.57287,3977300031.0
2006-03-17 18:00:00,1.57299,1.57349,1.5715,1.5722,24629900120.0
2006-03-17 18:15:00,1.57219,1.57244,1.5716,1.572,16617300030.0
2006-03-17 18:30:00,1.57197,1.57379,1.57184,1.57275,18891800058.0
2006-03-17 18:45:00,1.57203,1.57315,1.57195,1.57258,13741700047.0
2006-03-17 19:00:00,1.57243,1.57262,1.57149,1.57223,12636599999.0
2006-03-17 19:15:00,1.57215,1.57215,1.57146,1.57183,12996800026.0
2006-03-17 19:30:00,1.57184,1.57229,1.57164,1.57205,11732700026.0
2006-03-17 19:45:00,1.57203,1.57246,1.57196,1.57226,11308900016.0
2006-03-17 20:00:00,1.57225,1.57244,1.57204,1.57227,9106100015.0
2006-03-17 20:15:00,1.57225,1.57252,1.5721,1.5722,10414100032.0
2006-03-17 20:30:00,1.572,1.5724,1.57182,1.57191,11396900018.0
2006-03-17 20:45:00,1.57212,1.57245,1.57185,1.5721,15570200040.0
2006-03-17 21:00:00,1.5722,1.57245,1.57184,1.572,11601200007.0
2006-03-17 21:15:00,1.5721,1.5723,1.57169,1.57205,15991100044.0
2006-03-17 21:30:00,1.5719,1.57223,1.57182,1.57208,11174300026.0
2006-03-17 21:45:00,1.57192,1.57234,1.57182,1.57213,11435400018.0
2006-03-17 22:00:00,1.57212,1.57234,1.57172,1.57222,6406000016.0
2006-03-17 22:15:00,1.57215,1.57277,1.57191,1.57218,6299100016.0
2006-03-17 22:30:00,1.572,1.57271,1.5718,1.57227,8118200005.0
2006-03-17 22:45:00,1.57219,1.57237,1.57185,1.57212,5487800027.0
2006-03-17 23:00:00,1.5718,1.57275,1.57157,1.57233,3463399996.0
2006-03-17 23:15:00,1.57226,1.57243,1.57201,1.5722,3604500001.0
2006-03-17 23:30:00,1.57225,1.57231,1.57189,1.57217,3094700010.0
2006-03-17 23:45:00,1.57208,1.57228,1.57158,1.57178,3372100015.0
2006-03-20 00:00:00,1.57208,1.57236,1.57133,1.5718,3449400010.0
2006-03-20 00:15:00,1.5718,1.57188,1.57155,1.57168,3350400005.0
2006-03-20 00:30:00,1.57178,1.57188,1.57158,1.5718,3029500017.0
2006-03-20 00:45:00,1.57169,1.57187,1.5715,1.57175,4595900010.0
2006-03-20 01:00:00,1.57168,1.57216,1.5716,1.5721,4384900005.0
2006-03-20 01:15:00,1.57212,1.5723,1.57166,1.57207,3664600021.0
2006-03-20 01:30:00,1.57217,1.57243,1.5718,1.5721,4301800018.0
2006-03-20 01:45:00,1.57215,1.57215,1.57166,1.57181,3500400013.0
2006-03-20 02:00:00,1.57188,1.57202,1.57159,1.57188,3597800015.0
2006-03-20 02:15:00,1.5719,1.57203,1.57168,1.57195,2942700007.0
2006-03-20 02:30:00,1.5718,1.572,1.57161,1.57178,3229000013.0
2006-03-20 02:45:00,1.57195,1.57198,1.57159,1.57173,3725500004.0
2006-03-20 03:00:00,1.57168,1.5721,1.57136,1.57167,3859000004.0
2006-03-20 03:15:00,1.57153,1.57172,1.57128,1.57158,3662600014.0
2006-03-20 03:30:00,1.5716,1.5718,1.5713,1.57165,3506500003.0
2006-03-20 03:45:00,1.57165,1.57182,1.57132,1.5717,3253400022.0
2006-03-20 04:00:00,1.57168,1.57182,1.57128,1.57145,3292599995.0
2006-03-20 04:15:00,1.57155,1.57164,1.57118,1.57145,3792700007.0
2006-03-20 04:30:00,1.57135,1.57159,1.57118,1.57145,3410000004.0
2006-03-20 04:45:00,1.57135,1.57167,1.57113,1.5715,3235100004.0
2006-03-20 05:00:00,1.5714,1.5717,1.57129,1.57145,3486999983.0
2006-03-20 05:15:00,1.57159,1.572,1.57139,1.572,3098900007.0
2006-03-20 05:30:00,1.57184,1.57201,1.57145,1.57172,3313400000.0
2006-03-20 05:45:00,1.57165,1.57202,1.57149,1.57195,4481600004.0
2006-03-20 06:00:00,1.57184,1.57228,1.57179,1.57206,3858700011.0
2006-03-20 06:15:00,1.57224,1.57245,1.57195,1.57228,3775900001.0
2006-03-20 06:30:00,1.57228,1.57235,1.57191,1.5721,3738900014.0
2006-03-20 06:45:00,1.57223,1.57235,1.57193,1.57222,4026000019.0
2006-03-20 07:00:00,1.57211,1.57236,1.57193,1.57217,3302800018.0
2006-03-20 07:15:00,1.57204,1.57271,1.57194,1.57224,4227099994.0
2006-03-20 07:30:00,1.5722,1.57241,1.572,1.57221,2960900009.0
2006-03-20 07:45:00,1.5722,1.57222,1.57186,1.57215,2628899996.0
2006-03-20 08:00:00,1.57201,1.57226,1.57169,1.57191,3935300010.0
2006-03-20 08:15:00,1.57196,1.57228,1.57188,1.57214,3238500003.0
2006-03-20 08:30:00,1.5721,1.57227,1.57176,1.5721,2699100006.0
2006-03-20 08:45:00,1.5722,1.57287,1.57184,1.57267,3250900014.0
2006-03-20 09:00:00,1.57277,1.57317,1.57265,1.57276,4229099994.0
2006-03-20 09:15:00,1.57278,1.57291,1.57169,1.5719,3914900014.0
2006-03-20 09:30:00,1.57199,1.57235,1.57181,1.57201,3698700027.0
2006-03-20 09:45:00,1.57221,1.57233,1.57126,1.57155,4227200020.0
2006-03-20 10:00:00,1.57179,1.57264,1.57147,1.57247,4152600023.0
2006-03-20 10:15:00,1.57244,1.57251,1.57187,1.57247,4943800007.0
2006-03-20 10:30:00,1.57228,1.57262,1.57203,1.57258,4058799997.0
2006-03-20 10:45:00,1.57248,1.5732,1.5721,1.57249,3889100003.0
2006-03-20 11:00:00,1.57259,1.57282,1.57226,1.57257,4558900017.0
2006-03-20 11:15:00,1.57241,1.57277,1.57216,1.57228,4263399996.0
2006-03-20 11:30:00,1.57242,1.57259,1.57168,1.57189,4821600015.0
2006-03-20 11:45:00,1.57194,1.57215,1.57162,1.57184,4551000005.0
2006-03-20 12:00:00,1.57202,1.5721,1.57074,1.57139,4416499998.0
2006-03-20 12:15:00,1.57147,1.57151,1.57085,1.5712,4693300011.0
2006-03-20 12:30:00,1.57134,1.57136,1.57076,1.57092,3502699994.0
2006-03-20 12:45:00,1.57102,1.57125,1.57071,1.5712,4266899986.0
2006-03-20 13:00:00,1.5712,1.57139,1.57101,1.5713,4042500019.0
2006-03-20 13:15:00,1.57099,1.57213,1.57099,1.5718,4407700019.0
2006-03-20 13:30:00,1.57173,1.57176,1.57121,1.5713,4909900001.0
2006-03-20 13:45:00,1.57132,1.57155,1.57096,1.57115,4769500006.0
2006-03-20 14:00:00,1.57116,1.57173,1.57092,1.57166,4610600000.0
2006-03-20 14:15:00,1.57152,1.57219,1.57138,1.57205,4562800010.0
2006-03-20 14:30:00,1.57203,1.57215,1.57163,1.57177,4976200028.0
2006-03-20 14:45:00,1.5718,1.57227,1.57134,1.57209,3306200007.0
2006-03-20 15:00:00,1.57226,1.57229,1.57115,1.57138,4373900008.0
2006-03-20 15:15:00,1.57133,1.57173,1.57109,1.57155,4357500004.0
2006-03-20 15:30:00,1.57154,1.57162,1.57072,1.57089,3259700011.0
2006-03-20 15:45:00,1.5708,1.57098,1.5705,1.57088,4388400018.0
2006-03-20 16:00:00,1.57074,1.57113,1.57059,1.57098,4215200004.0
2006-03-20 16:15:00,1.5708,1.57115,1.5706,1.57106,4190600007.0
2006-03-20 16:30:00,1.57075,1.57127,1.57037,1.57082,4038300004.0
2006-03-20 16:45:00,1.57073,1.57129,1.57066,1.57125,4467000019.0
2006-03-20 17:00:00,1.57124,1.57135,1.57035,1.571,4261200022.0
2006-03-20 17:15:00,1.57101,1.57111,1.57048,1.57106,3867900010.0
2006-03-20 17:30:00,1.57085,1.57134,1.57068,1.57088,3817300009.0
2006-03-20 17:45:00,1.57076,1.57106,1.57052,1.57052,4249300005.0
2006-03-20 18:00:00,1.57064,1.57147,1.57063,1.5709,17686900074.0
2006-03-20 18:15:00,1.5712,1.57143,1.5707,1.57115,16389200042.0
2006-03-20 18:30:00,1.57112,1.57128,1.5706,1.57087,19830099998.0
2006-03-20 18:45:00,1.57071,1.57113,1.57063,1.57074,14499300017.0
2006-03-20 19:00:00,1.57082,1.57098,1.57065,1.57088,13620899998.0
2006-03-20 19:15:00,1.57092,1.57105,1.57033,1.57048,12670000018.0
2006-03-20 19:30:00,1.5706,1.57127,1.57026,1.571,14337100045.0
2006-03-20 19:45:00,1.571,1.57129,1.57082,1.57101,11271700019.0
2006-03-20 20:00:00,1.57114,1.57122,1.57079,1.57104,8938000013.0
2006-03-20 20:15:00,1.57106,1.57117,1.57035,1.57054,11415700031.0
2006-03-20 20:30:00,1.5707,1.5707,1.57006,1.5704,14924500055.0
2006-03-20 20:45:00,1.57038,1.5708,1.57017,1.5707,15876700041.0
2006-03-20 21:00:00,1.5708,1.5708,1.57017,1.57032,12970700017.0
2006-03-20 21:15:00,1.57037,1.57068,1.56999,1.57057,15909200054.0
2006-03-20 21:30:00,1.57042,1.57062,1.57016,1.57055,11651100022.0
2006-03-20 21:45:00,1.57039,1.57079,1.57024,1.57053,12636000045.0
2006-03-20 22:00:00,1.57047,1.57074,1.57013,1.57026,6978900012.0
2006-03-20 22:15:00,1.57017,1.57062,1.56977,1.57021,7381600006.0
2006-03-20 22:30:00,1.57002,1.57036,1.56985,1.57008,7651700027.0
2006-03-20 22:45:00,1.5702,1.5704,1.56982,1.56985,5677000016.0
2006-03-20 23:00:00,1.57011,1.57073,1.56979,1.57039,3314699994.0
2006-03-20 23:15:00,1.57046,1.57068,1.57011,1.57041,4005000005.0
2006-03-20 23:30:00,1.57047,1.57075,1.57009,1.57066,3612900018.0
2006-03-20 23:45:00,1.57068,1.5708,1.57037,1.57065,3104400000.0
2006-03-21 00:00:00,1.5706,1.5709,1.56979,1.57,5205599995.0
2006-03-21 00:15:00,1.57025,1.57076,1.56989,1.56989,4061899998.0
2006-03-21 00:30:00,1.56993,1.57008,1.56967,1.56987,3542100011.0
2006-03-21 00:45:00,1.56964,1.56993,1.56934,1.56973,3201099990.0
2006-03-21 01:00:00,1.56954,1.56995,1.56942,1.56977,4018300001.0
2006-03-21 01:15:00,1.56971,1.5698,1.56924,1.5697,2600800000.0
2006-03-21 01:30:00,1.56959,1.56983,1.56945,1.56975,2837400007.0
2006-03-21 01:45:00,1.5698,1.56983,1.56948,1.56972,2615399989.0
2006-03-21 02:00:00,1.56978,1.56993,1.56954,1.56976,4036700023.0
2006-03-21 02:15:00,1.56961,1.57052,1.56949,1.5705,4006100005.0
2006-03-21 02:30:00,1.57036,1.57079,1.57018,1.57059,3659499988.0
2006-03-21 02:45:00,1.57053,1.57076,1.57015,1.57052,3755200003.0
2006-03-21 03:00:00,1.57057,1.57076,1.57001,1.57035,3782100014.0
2006-03-21 03:15:00,1.57033,1.57039,1.57002,1.57028,3089300008.0
2006-03-21 03:30:00,1.57031,1.57049,1.57013,1.57037,3628300018.0
2006-03-21 03:45:00,1.57045,1.57045,1.57005,1.57025,2838900004.0
2006-03-21 04:00:00,1.5704,1.57042,1.56996,1.57017,3782300016.0
2006-03-21 04:15:00,1.57028,1.57034,1.5699,1.5701,2867999995.0
2006-03-21 04:30:00,1.56993,1.57069,1.56993,1.57056,2633600015.0
2006-03-21 04:45:00,1.57046,1.57074,1.57016,1.57052,3576399993.0
2006-03-21 05:00:00,1.57047,1.57102,1.57025,1.57078,3483800007.0
2006-03-21 05:15:00,1.5707,1.57096,1.57055,1.57084,3936999996.0
2006-03-21 05:30:00,1.57087,1.57099,1.57063,1.57065,3492400010.0
2006-03-21 05:45:00,1.57077,1.57097,1.57058,1.57083,4390700000.0
2006-03-21 06:00:00,1.57085,1.57136,1.57063,1.57118,4380600028.0
2006-03-21 06:15:00,1.57117,1.57171,1.57077,1.57161,3876900001.0
2006-03-21 06:30:00,1.5716,1.57181,1.5712,1.57153,4189800001.0
2006-03-21 06:45:00,1.57165,1.57176,1.57118,1.57123,3915100007.0
2006-03-21 07:00:00,1.57115,1.57143,1.57101,1.57131,3674999988.0
2006-03-21 07:15:00,1.57128,1.57178,1.57108,1.57131,4141199999.0
2006-03-21 07:30:00,1.57138,1.57161,1.57114,1.57128,2914400010.0
2006-03-21 07:45:00,1.57138,1.57148,1.57111,1.5714,3049200002.0
2006-03-21 08:00:00,1.57123,1.57156,1.57109,1.57134,3732400017.0
2006-03-21 08:15:00,1.5714,1.57176,1.57115,1.57165,3408400002.0
2006-03-21 08:30:00,1.57165,1.57171,1.57128,1.57139,4488800019.0
2006-03-21 08:45:00,1.57145,1.57158,1.57117,1.57132,3742800011.0
2006-03-21 09:00:00,1.57136,1.5718,1.57136,1.57152,4168200010.0
2006-03-21 09:15:00,1.57163,1.57176,1.57105,1.57139,3993899999.0
2006-03-21 09:30:00,1.57136,1.57136,1.57046,1.57054,4242500002.0
2006-03-21 09:45:00,1.57054,1.57078,1.57012,1.57057,3974000000.0
2006-03-21 10:00:00,1.57073,1.57097,1.57019,1.57041,5108400009.0
2006-03-21 10:15:00,1.57041,1.57048,1.5697,1.57015,4236900008.0
2006-03-21 10:30:00,1.5701,1.57072,1.57005,1.57046,4957100013.0
2006-03-21 10:45:00,1.57058,1.57103,1.57033,1.57085,3703900003.0
2006-03-21 11:00:00,1.57091,1.57091,1.5704,1.57069,3483200003.0
2006-03-21 11:15:00,1.57069,1.57118,1.57052,1.57079,4793300004.0
2006-03-21 11:30:00,1.57087,1.57102,1.57066,1.5709,4797700002.0
2006-03-21 11:45:00,1.57085,1.57124,1.57053,1.57102,4449400015.0
2006-03-21 12:00:00,1.57118,1.572,1.57085,1.57182,4889000008.0
2006-03-21 12:15:00,1.57194,1.57217,1.57164,1.57186,4184699994.0
2006-03-21 12:30:00,1.57188,1.57275,1.57186,1.57242,3769199993.0
2006-03-21 12:45:00,1.5724,1.57262,1.57203,1.57246,4116300003.0
2006-03-21 13:00:00,1.5725,1.57293,1.57219,1.57281,4267300019.0
2006-03-21 13:15:00,1.57297,1.5738,1.57287,1.5737,4459900009.0
2006-03-21 13:30:00,1.57365,1.57383,1.57324,1.57346,3861500004.0
2006-03-21 13:45:00,1.57349,1.57431,1.57335,1.57411,4364500003.0
2006-03-21 14:00:00,1.5741,1.57422,1.57318,1.57332,4541100024.0
2006-03-21 14:15:00,1.57332,1.5735,1.57294,1.5734,4234600021.0
2006-03-21 14:30:00,1.57347,1.57363,1.57305,1.57324,3849199987.0
2006-03-21 14:45:00,1.57346,1.57349,1.57305,1.5733,4061600004.0
2006-03-21 15:00:00,1.57337,1.57372,1.57322,1.57357,3504600014.0
2006-03-21 15:15:00,1.57366,1.57387,1.5732,1.5732,4201400011.0
2006-03-21 15:30:00,1.57306,1.57378,1.57306,1.57378,4135600013.0
2006-03-21 15:45:00,1.57372,1.57441,1.57338,1.5735,4144000022.0
2006-03-21 16:00:00,1.57364,1.57374,1.5731,1.57365,4655099998.0
2006-03-21 16:15:00,1.57327,1.57428,1.57327,1.57425,4438000000.0
2006-03-21 16:30:00,1.57383,1.57452,1.57376,1.57422,4596699996.0
2006-03-21 16:45:00,1.57432,1.57479,1.57378,1.57413,4245700017.0
2006-03-21 17:00:00,1.57397,1.57476,1.57369,1.57441,5189900011.0
2006-03-21 17:15:00,1.57436,1.57507,1.5741,1.57446,4519800013.0
2006-03-21 17:30:00,1.57418,1.57446,1.57395,1.57435,4434699992.0
2006-03-21 17:45:00,1.57417,1.5745,1.57386,1.57419,4246700011.0
2006-03-21 18:00:00,1.57437,1.5747,1.57392,1.5744,21827800108.0
2006-03-21 18:15:00,1.574,1.5747,1.57378,1.57394,15374200008.0
2006-03-21 18:30:00,1.57388,1.57478,1.57377,1.57463,16176900017.0
2006-03-21 18:45:00,1.57467,1.57494,1.57415,1.57443,15154100004.0
2006-03-21 19:00:00,1.57448,1.57474,1.57423,1.57443,12671300020.0
2006-03-21 19:15:00,1.57437,1.57469,1.57396,1.5741,12525900034.0
2006-03-21 19:30:00,1.5738,1.57456,1.5737,1.5741,13279700001.0
2006-03-21 19:45:00,1.57409,1.57434,1.57386,1.57416,10882300019.0
2006-03-21 20:00:00,1.57413,1.57426,1.57364,1.57385,8659000026.0
2006-03-21 20:15:00,1.57385,1.5743,1.57347,1.5736,12554799977.0
2006-03-21 20:30:00,1.5741,1.5742,1.57337,1.57357,11775300034.0
2006-03-21 20:45:00,1.57345,1.57403,1.57345,1.5736,17293200025.0
2006-03-21 21:00:00,1.5737,1.57433,1.5736,1.5742,13028300000.0
2006-03-21 21:15:00,1.57417,1.57441,1.5735,1.57405,15737900007.0
2006-03-21 21:30:00,1.57388,1.57414,1.5736,1.574,9994000043.0
2006-03-21 21:45:00,1.57396,1.57415,1.57351,1.57353,12517200004.0
2006-03-21 22:00:00,1.57365,1.5738,1.5734,1.57353,7027600020.0
2006-03-21 22:15:00,1.57328,1.57367,1.5732,1.57338,6711399988.0
2006-03-21 22:30:00,1.57331,1.57368,1.57314,1.57342,7942300011.0
2006-03-21 22:45:00,1.5735,1.57371,1.57305,1.57334,5142700016.0
2006-03-21 23:00:00,1.57327,1.5736,1.5729,1.57353,3663900000.0
2006-03-21 23:15:00,1.57359,1.5736,1.5732,1.57351,3597100008.0
2006-03-21 23:30:00,1.57355,1.57355,1.5731,1.57335,3545200010.0
2006-03-21 23:45:00,1.57317,1.57346,1.57305,1.57345,2181400014.0
2006-03-22 00:00:00,1.57345,1.5739,1.57284,1.57337,5283400005.0
2006-03-22 00:15:00,1.57323,1.5739,1.57298,1.57364,5147500000.0
2006-03-22 00:30:00,1.57332,1.57342,1.57288,1.57301,2852100012.0
2006-03-22 00:45:00,1.57296,1.57385,1.5728,1.57371,3769500013.0
2006-03-22 01:00:00,1.57373,1.57389,1.57311,1.57349,4177200025.0
2006-03-22 01:15:00,1.57338,1.57345,1.57279,1.57289,3230999998.0
2006-03-22 01:30:00,1.57303,1.5736,1.57289,1.57357,3929100000.0
2006-03-22 01:45:00,1.57337,1.57358,1.573,1.57341,3581199997.0
2006-03-22 02:00:00,1.57344,1.57352,1.57299,1.5735,4251300027.0
2006-03-22 02:15:00,1.57345,1.57361,1.57322,1.57347,2764399997.0
2006-03-22 02:30:00,1.57353,1.57353,1.57312,1.57338,3225300014.0
2006-03-22 02:45:00,1.5734,1.57354,1.57317,1.5734,2720400007.0
2006-03-22 03:00:00,1.5733,1.57364,1.57308,1.57351,2924199994.0
2006-03-22 03:15:00,1.57348,1.57385,1.57323,1.5737,2791700005.0
2006-03-22 03:30:00,1.57356,1.57371,1.57325,1.57355,3337999990.0
2006-03-22 03:45:00,1.57355,1.57358,1.57326,1.5735,2886499987.0
2006-03-22 04:00:00,1.57355,1.57362,1.57318,1.57362,2940199997.0
2006-03-22 04:15:00,1.5736,1.57384,1.57337,1.57342,3584599992.0
2006-03-22 04:30:00,1.57353,1.5737,1.57328,1.57335,3356800014.0
2006-03-22 04:45:00,1.57332,1.57361,1.57314,1.57355,3180399999.0
2006-03-22 05:00:00,1.57354,1.57372,1.57325,1.57354,3331500014.0
2006-03-22 05:15:00,1.57358,1.57376,1.57326,1.57357,2855700000.0
2006-03-22 05:30:00,1.5736,1.57367,1.57308,1.5734,3014100019.0
2006-03-22 05:45:00,1.57342,1.57347,1.5729,1.573,4409600017.0
2006-03-22 06:00:00,1.5731,1.57344,1.57286,1.57308,4121900018.0
2006-03-22 06:15:00,1.57322,1.57339,1.57295,1.57327,3270900004.0
2006-03-22 06:30:00,1.57317,1.57333,1.57294,1.57314,3158400003.0
2006-03-22 06:45:00,1.57319,1.57342,1.57299,1.57334,3865900016.0
2006-03-22 07:00:00,1.57318,1.57342,1.573,1.57331,2966600013.0
2006-03-22 07:15:00,1.5734,1.57345,1.57301,1.57332,3598699993.0
2006-03-22 07:30:00,1.57321,1.57338,1.573,1.57321,2782200004.0
2006-03-22 07:45:00,1.57335,1.57344,1.57301,1.57322,3325600001.0
2006-03-22 08:00:00,1.57326,1.5734,1.57298,1.57306,3696399998.0
2006-03-22 08:15:00,1.57338,1.57354,1.57302,1.57347,2083300001.0
2006-03-22 08:30:00,1.57351,1.57377,1.57336,1.57364,3085500010.0
2006-03-22 08:45:00,1.57366,1.57379,1.57311,1.57328,3650700024.0
2006-03-22 09:00:00,1.57334,1.57369,1.57309,1.57321,3814199996.0
2006-03-22 09:15:00,1.57321,1.57371,1.57303,1.57364,3794799997.0
2006-03-22 09:30:00,1.5737,1.57393,1.57311,1.57327,4084200006.0
2006-03-22 09:45:00,1.57334,1.57349,1.57302,1.5731,4056900007.0
2006-03-22 10:00:00,1.57308,1.57349,1.57298,1.57337,4350299995.0
2006-03-22 10:15:00,1.57335,1.57357,1.57308,1.57343,4228300004.0
2006-03-22 10:30:00,1.57325,1.57356,1.57306,1.57326,4261100014.0
2006-03-22 10:45:00,1.57325,1.57375,1.57287,1.57352,3120100010.0
2006-03-22 11:00:00,1.57362,1.57378,1.57316,1.57368,4295400009.0
2006-03-22 11:15:00,1.57352,1.57383,1.57322,1.57358,4360300012.0
2006-03-22 11:30:00,1.57351,1.57401,1.57343,1.57377,4899999996.0
2006-03-22 11:45:00,1.57383,1.57398,1.57347,1.57379,4143400009.0
2006-03-22 12:00:00,1.57383,1.57425,1.57355,1.57382,4070100018.0
2006-03-22 12:15:00,1.57404,1.5743,1.57377,1.57416,4600200006.0
2006-03-22 12:30:00,1.57414,1.5746,1.57393,1.57455,4407000006.0
2006-03-22 12:45:00,1.57447,1.57465,1.57399,1.57407,4435500012.0
2006-03-22 13:00:00,1.574,1.57449,1.574,1.57421,4008199996.0
2006-03-22 13:15:00,1.57432,1.57465,1.5742,1.5744,4481500008.0
2006-03-22 13:30:00,1.57425,1.57446,1.57399,1.57408,3735099989.0
2006-03-22 13:45:00,1.574,1.57434,1.57372,1.57405,3384700005.0
2006-03-22 14:00:00,1.57412,1.57427,1.57351,1.574,4630800006.0
2006-03-22 14:15:00,1.5741,1.57415,1.57357,1.5739,3946000008.0
2006-03-22 14:30:00,1.57389,1.57423,1.5737,1.574,4448299993.0
2006-03-22 14:45:00,1.57403,1.57423,1.57357,1.57359,4201500010.0
2006-03-22 15:00:00,1.57357,1.5737,1.57305,1.57334,4372100014.0
2006-03-22 15:15:00,1.5733,1.57371,1.57308,1.57339,3943600004.0
2006-03-22 15:30:00,1.57325,1.57355,1.57312,1.57346,3746199998.0
2006-03-22 15:45:00,1.57346,1.57374,1.57307,1.57358,4474600013.0
2006-03-22 16:00:00,1.57353,1.57413,1.57348,1.574,5103400005.0
2006-03-22 16:15:00,1.5738,1.57403,1.5735,1.57395,4434500002.0
2006-03-22 16:30:00,1.57364,1.57429,1.57355,1.57399,3882800023.0
2006-03-22 16:45:00,1.57397,1.57411,1.5735,1.57401,3878599983.0
2006-03-22 17:00:00,1.57393,1.57427,1.5737,1.57394,4044799993.0
2006-03-22 17:15:00,1.57407,1.57423,1.57359,1.57402,4081200011.0
2006-03-22 17:30:00,1.57384,1.57454,1.57384,1.57426,4289900001.0
2006-03-22 17:45:00,1.57409,1.57441,1.57384,1.57441,4312499996.0
2006-03-22 18:00:00,1.57434,1.5752,1.57393,1.5751,22866000041.0
2006-03-22 18:15:00,1.5743,1.5765,1.57402,1.57421,20669599996.0
2006-03-22 18:30:00,1.57415,1.5763,1.5741,1.57444,18576000057.0
2006-03-22 18:45:00,1.57433,1.57527,1.57423,1.57505,14746600016.0
2006-03-22 19:00:00,1.57513,1.57522,1.57479,1.57501,12657300030.0
2006-03-22 19:15:00,1.57508,1.57649,1.57497,1.57566,12636200020.0
2006-03-22 19:30:00,1.57594,1.5763,1.57565,1.5759,11782700000.0
2006-03-22 19:45:00,1.57569,1.57596,1.57545,1.57558,11246899993.0
2006-03-22 20:00:00,1.57574,1.57605,1.57548,1.57587,9213900046.0
2006-03-22 20:15:00,1.576,1.57612,1.57576,1.57576,10826700011.0
2006-03-22 20:30:00,1.5761,1.5761,1.57547,1.57579,10813499996.0
2006-03-22 20:45:00,1.57585,1.57609,1.5757,1.576,15634200029.0
2006-03-22 21:00:00,1.5761,1.57618,1.57575,1.57595,11499899995.0
2006-03-22 21:15:00,1.57593,1.57609,1.57556,1.57582,13573200067.0
2006-03-22 21:30:00,1.57592,1.57605,1.57572,1.5759,10867300003.0
2006-03-22 21:45:00,1.57574,1.5761,1.57561,1.57588,12419000027.0
2006-03-22 22:00:00,1.57603,1.57611,1.57572,1.57592,7405600020.0
2006-03-22 22:15:00,1.57598,1.57615,1.57529,1.57557,7046100027.0
2006-03-22 22:30:00,1.57549,1.576,1.57534,1.57582,8326899995.0
2006-03-22 22:45:00,1.57596,1.57619,1.57557,1.57588,5493500010.0
2006-03-22 23:00:00,1.57612,1.57615,1.57574,1.57601,3717200009.0
2006-03-22 23:15:00,1.57602,1.57615,1.57579,1.57613,4083200022.0
2006-03-22 23:30:00,1.57605,1.57618,1.57582,1.57615,3249899997.0
2006-03-22 23:45:00,1.57607,1.57639,1.57572,1.57578,3492100014.0
2006-03-23 00:00:00,1.5758,1.57646,1.57513,1.57625,4889200020.0
2006-03-23 00:15:00,1.57647,1.57647,1.57547,1.57618,4589000029.0
2006-03-23 00:30:00,1.57641,1.57658,1.57603,1.57658,2957400013.0
2006-03-23 00:45:00,1.57665,1.57669,1.57615,1.57633,3671100007.0
2006-03-23 01:00:00,1.57642,1.57659,1.57585,1.5761,3880500003.0
2006-03-23 01:15:00,1.57612,1.57633,1.57567,1.5762,3248200020.0
2006-03-23 01:30:00,1.57614,1.57676,1.57611,1.57665,3371699994.0
2006-03-23 01:45:00,1.57651,1.57672,1.57617,1.57643,3506600004.0
2006-03-23 02:00:00,1.5765,1.5765,1.57541,1.57636,4173800012.0
2006-03-23 02:15:00,1.57624,1.57642,1.57573,1.57595,3715300008.0
2006-03-23 02:30:00,1.57571,1.57611,1.57571,1.57598,2870000013.0
2006-03-23 02:45:00,1.57601,1.57636,1.57557,1.57583,4050800007.0
2006-03-23 03:00:00,1.57585,1.57643,1.57555,1.57625,4301600001.0
2006-03-23 03:15:00,1.57625,1.5764,1.57604,1.57636,2769599991.0
2006-03-23 03:30:00,1.57623,1.57646,1.57599,1.57599,4237800005.0
2006-03-23 03:45:00,1.57634,1.57638,1.57584,1.57609,3485199979.0
2006-03-23 04:00:00,1.576,1.57632,1.57579,1.5761,4411899998.0
2006-03-23 04:15:00,1.57611,1.57631,1.57585,1.57605,4466800017.0
2006-03-23 04:30:00,1.57605,1.57639,1.57589,1.5763,3526400006.0
2006-03-23 04:45:00,1.57608,1.57629,1.57591,1.57625,4190400000.0
2006-03-23 05:00:00,1.57613,1.57628,1.57546,1.57546,3886699992.0
2006-03-23 05:15:00,1.57551,1.57605,1.57551,1.57591,2969100012.0
2006-03-23 05:30:00,1.57588,1.57606,1.57571,1.57576,3831399997.0
2006-03-23 05:45:00,1.57587,1.57609,1.57565,1.5759,4103299997.0
2006-03-23 06:00:00,1.57589,1.57617,1.57557,1.57585,4052000020.0
2006-03-23 06:15:00,1.57593,1.57629,1.57566,1.57601,3477700000.0
2006-03-23 06:30:00,1.57602,1.57621,1.57577,1.57606,3386399998.0
2006-03-23 06:45:00,1.5761,1.5764,1.57595,1.57619,3231400000.0
2006-03-23 07:00:00,1.57613,1.57632,1.57585,1.57627,3885399997.0
2006-03-23 07:15:00,1.57615,1.57627,1.5756,1.57567,3721400007.0
2006-03-23 07:30:00,1.57562,1.57581,1.57536,1.57539,3273300000.0
2006-03-23 07:45:00,1.57555,1.57581,1.57518,1.57532,2791400001.0
2006-03-23 08:00:00,1.57525,1.57546,1.57472,1.57505,4637900007.0
2006-03-23 08:15:00,1.57529,1.5755,1.57509,1.57547,2440399998.0
2006-03-23 08:30:00,1.57532,1.57562,1.5752,1.57558,2671300013.0
2006-03-23 08:45:00,1.57567,1.57584,1.57511,1.5754,2898800006.0
2006-03-23 09:00:00,1.57519,1.57573,1.57519,1.57533,3865099988.0
2006-03-23 09:15:00,1.5754,1.57581,1.57532,1.57546,4643700030.0
2006-03-23 09:30:00,1.57547,1.57558,1.57516,1.57537,4187900014.0
2006-03-23 09:45:00,1.57543,1.57553,1.57495,1.57522,4519100024.0
2006-03-23 10:00:00,1.57524,1.5754,1.57496,1.57529,4308099994.0
2006-03-23 10:15:00,1.57521,1.57559,1.57501,1.57535,4509200006.0
2006-03-23 10:30:00,1.57525,1.57563,1.57493,1.57535,4405000009.0
2006-03-23 10:45:00,1.57533,1.57559,1.57505,1.57545,4291100014.0
2006-03-23 11:00:00,1.57551,1.57567,1.5751,1.57553,3352499990.0
2006-03-23 11:15:00,1.57551,1.57618,1.57535,1.57608,4376099998.0
2006-03-23 11:30:00,1.5761,1.57615,1.57534,1.57545,4107000004.0
2006-03-23 11:45:00,1.57546,1.57605,1.5752,1.57603,5083900020.0
2006-03-23 12:00:00,1.57599,1.57626,1.57577,1.5762,4320900011.0
2006-03-23 12:15:00,1.57627,1.57653,1.5754,1.5756,4179400008.0
2006-03-23 12:30:00,1.57565,1.57578,1.57525,1.5754,3918500018.0
2006-03-23 12:45:00,1.57542,1.57609,1.5753,1.57578,4072500027.0
2006-03-23 13:00:00,1.57583,1.57626,1.57571,1.57603,4922300017.0
2006-03-23 13:15:00,1.57609,1.57624,1.57565,1.57576,4175600004.0
2006-03-23 13:30:00,1.57576,1.5766,1.57545,1.57622,3955200008.0
2006-03-23 13:45:00,1.57626,1.57717,1.57616,1.577,4600300005.0
2006-03-23 14:00:00,1.57699,1.5776,1.57641,1.57729,3982800014.0
2006-03-23 14:15:00,1.57739,1.57749,1.57669,1.57706,4203200008.0
2006-03-23 14:30:00,1.57705,1.57727,1.57687,1.57707,4641900001.0
2006-03-23 14:45:00,1.57716,1.57728,1.57635,1.57643,3665800011.0
2006-03-23 15:00:00,1.57646,1.57677,1.57602,1.57677,3831700007.0
2006-03-23 15:15:00,1.57669,1.57694,1.5763,1.5766,4099600006.0
2006-03-23 15:30:00,1.57653,1.57693,1.57643,1.5766,3555399995.0
2006-03-23 15:45:00,1.57656,1.57752,1.57641,1.57728,4457300000.0
2006-03-23 16:00:00,1.57719,1.57743,1.57698,1.57721,4051500006.0
2006-03-23 16:15:00,1.57687,1.57727,1.57654,1.57664,3272199993.0
2006-03-23 16:30:00,1.57656,1.57676,1.5763,1.57655,3849700011.0
2006-03-23 16:45:00,1.57658,1.5767,1.57582,1.57645,4847900000.0
2006-03-23 17:00:00,1.57629,1.57695,1.57596,1.5768,4656900009.0
2006-03-23 17:15:00,1.57686,1.57809,1.57686,1.57791,4523099998.0
2006-03-23 17:30:00,1.57764,1.57826,1.57751,1.57803,4625699997.0
2006-03-23 17:45:00,1.57791,1.57843,1.57749,1.57772,3978400008.0
2006-03-23 18:00:00,1.57771,1.57779,1.5765,1.5769,25178400129.0
2006-03-23 18:15:00,1.57742,1.57797,1.5767,1.57728,22589400033.0
2006-03-23 18:30:00,1.57717,1.57748,1.5766,1.57673,21099200011.0
2006-03-23 18:45:00,1.5769,1.57707,1.57661,1.57688,14666300045.0
2006-03-23 19:00:00,1.57679,1.57726,1.57643,1.577,12911499983.0
2006-03-23 19:15:00,1.57693,1.57704,1.57622,1.57622,12386700028.0
2006-03-23 19:30:00,1.57656,1.5769,1.57643,1.57665,12085600026.0
2006-03-23 19:45:00,1.57662,1.57688,1.57612,1.57623,11383200024.0
2006-03-23 20:00:00,1.57634,1.57662,1.57616,1.57634,8254599996.0
2006-03-23 20:15:00,1.57635,1.5774,1.57606,1.57623,12482800046.0
2006-03-23 20:30:00,1.5773,1.5774,1.57606,1.57615,11231500001.0
2006-03-23 20:45:00,1.5762,1.57716,1.57614,1.5768,17708400071.0
2006-03-23 21:00:00,1.5769,1.57727,1.57643,1.57718,13402800035.0
2006-03-23 21:15:00,1.57721,1.5775,1.5768,1.57723,12480700034.0
2006-03-23 21:30:00,1.57723,1.57747,1.57699,1.57728,11309000024.0
2006-03-23 21:45:00,1.57725,1.57743,1.57637,1.57678,11628000023.0
2006-03-23 22:00:00,1.57681,1.57722,1.57638,1.57697,7103800017.0
2006-03-23 22:15:00,1.57677,1.57713,1.57661,1.57702,6709300012.0
2006-03-23 22:30:00,1.57697,1.57712,1.57606,1.5763,8239199986.0
2006-03-23 22:45:00,1.57617,1.57655,1.57584,1.57614,5577300012.0
2006-03-23 23:00:00,1.57602,1.57633,1.57561,1.57602,3286400006.0
2006-03-23 23:15:00,1.57618,1.57632,1.57595,1.57618,2728600001.0
2006-03-23 23:30:00,1.57609,1.57624,1.57567,1.57596,3629099999.0
2006-03-23 23:45:00,1.57598,1.57629,1.57575,1.57613,3472600021.0
2006-03-24 00:00:00,1.5762,1.57707,1.57592,1.57701,4982600014.0
2006-03-24 00:15:00,1.57674,1.57701,1.5762,1.57678,4680600010.0
2006-03-24 00:30:00,1.57629,1.57647,1.57583,1.57606,2859999999.0
2006-03-24 00:45:00,1.57596,1.57613,1.57567,1.57583,3494100007.0
2006-03-24 01:00:00,1.57581,1.57608,1.5756,1.57572,4137899998.0
2006-03-24 01:15:00,1.57573,1.57601,1.57512,1.57556,3181800016.0
2006-03-24 01:30:00,1.57554,1.57595,1.57551,1.57575,3334700006.0
2006-03-24 01:45:00,1.57553,1.57571,1.57517,1.57571,3927000002.0
2006-03-24 02:00:00,1.57562,1.57601,1.57531,1.57583,4375799999.0
2006-03-24 02:15:00,1.57579,1.57595,1.57543,1.57561,4068500019.0
2006-03-24 02:30:00,1.5755,1.57577,1.57532,1.57568,2872399987.0
2006-03-24 02:45:00,1.57563,1.57585,1.5755,1.57572,3516800004.0
2006-03-24 03:00:00,1.57573,1.57607,1.57547,1.57581,3131500017.0
2006-03-24 03:15:00,1.57578,1.57592,1.57553,1.57587,3341400013.0
2006-03-24 03:30:00,1.57566,1.57588,1.57545,1.57582,2672900003.0
2006-03-24 03:45:00,1.57579,1.57583,1.5753,1.57539,3331799984.0
2006-03-24 04:00:00,1.57548,1.57564,1.5751,1.5754,3494600003.0
2006-03-24 04:15:00,1.5755,1.5757,1.57528,1.57545,3530200022.0
2006-03-24 04:30:00,1.57539,1.57568,1.57532,1.57551,2973100004.0
2006-03-24 04:45:00,1.57537,1.57584,1.57526,1.57565,3546900006.0
2006-03-24 05:00:00,1.57575,1.57612,1.57559,1.57585,3364200018.0
2006-03-24 05:15:00,1.57592,1.57602,1.57546,1.576,2853400005.0
2006-03-24 05:30:00,1.57585,1.576,1.57539,1.57551,2714700008.0
2006-03-24 05:45:00,1.57571,1.57579,1.5752,1.57545,4600900013.0
2006-03-24 06:00:00,1.57532,1.57557,1.57519,1.57533,3790300002.0
2006-03-24 06:15:00,1.57539,1.57572,1.57526,1.5756,3839700023.0
2006-03-24 06:30:00,1.57552,1.57577,1.57521,1.57551,3531300016.0
2006-03-24 06:45:00,1.57551,1.5756,1.57525,1.57539,3672900008.0
2006-03-24 07:00:00,1.57543,1.57555,1.57515,1.57541,3789400005.0
2006-03-24 07:15:00,1.57546,1.5756,1.57526,1.57545,3857900008.0
2006-03-24 07:30:00,1.57535,1.57553,1.57517,1.57531,2695899999.0
2006-03-24 07:45:00,1.5755,1.57561,1.57514,1.57547,3480800003.0
2006-03-24 08:00:00,1.5755,1.57565,1.57514,1.57553,3903800009.0
2006-03-24 08:15:00,1.57551,1.57573,1.57524,1.57542,2384899997.0
2006-03-24 08:30:00,1.5752,1.57565,1.57503,1.57534,4008499994.0
2006-03-24 08:45:00,1.57539,1.57558,1.57497,1.5753,3144499997.0
2006-03-24 09:00:00,1.57525,1.57573,1.57525,1.57546,3802300005.0
2006-03-24 09:15:00,1.57554,1.57565,1.57507,1.57536,3679900012.0
2006-03-24 09:30:00,1.57549,1.57592,1.57526,1.5754,3151299992.0
2006-03-24 09:45:00,1.57574,1.57693,1.57545,1.57638,4794300032.0
2006-03-24 10:00:00,1.57629,1.57658,1.57604,1.57648,4753700003.0
2006-03-24 10:15:00,1.57659,1.57659,1.57591,1.57618,4077200007.0
2006-03-24 10:30:00,1.57627,1.57657,1.57599,1.5764,4112500014.0
2006-03-24 10:45:00,1.57625,1.57658,1.57615,1.57648,4230400016.0
2006-03-24 11:00:00,1.5765,1.57662,1.57607,1.5765,3861400009.0
2006-03-24 11:15:00,1.5764,1.57745,1.57636,1.57712,4297199994.0
2006-03-24 11:30:00,1.57717,1.57767,1.57693,1.57747,4829300003.0
2006-03-24 11:45:00,1.5775,1.57772,1.5772,1.57742,4626500017.0
2006-03-24 12:00:00,1.57761,1.57854,1.57753,1.5778,5070600013.0
2006-03-24 12:15:00,1.57781,1.57787,1.57725,1.57734,4182999998.0
2006-03-24 12:30:00,1.57741,1.57762,1.57699,1.57735,3363100006.0
2006-03-24 12:45:00,1.57723,1.5777,1.5769,1.57746,4453700009.0
2006-03-24 13:00:00,1.57751,1.57781,1.57742,1.57763,3739400011.0
2006-03-24 13:15:00,1.57775,1.57783,1.57733,1.57769,4176900016.0
2006-03-24 13:30:00,1.57767,1.57785,1.57728,1.57755,4230200018.0
2006-03-24 13:45:00,1.57761,1.57765,1.57703,1.57758,4141099999.0
2006-03-24 14:00:00,1.57746,1.57756,1.57666,1.57676,4514000028.0
2006-03-24 14:15:00,1.57691,1.57703,1.57614,1.57657,4610600016.0
2006-03-24 14:30:00,1.57655,1.5767,1.57607,1.57625,4558300009.0
2006-03-24 14:45:00,1.57624,1.57668,1.57614,1.57638,5248300027.0
2006-03-24 15:00:00,1.57647,1.5767,1.57607,1.57614,4029200007.0
2006-03-24 15:15:00,1.57615,1.57701,1.57599,1.5765,4093300010.0
2006-03-24 15:30:00,1.57682,1.57743,1.57633,1.57701,4296599994.0
2006-03-24 15:45:00,1.57697,1.57739,1.57669,1.57713,4111700008.0
2006-03-24 16:00:00,1.57708,1.57725,1.57665,1.577,4287400007.0
2006-03-24 16:15:00,1.57659,1.57709,1.57644,1.57675,4155100008.0
2006-03-24 16:30:00,1.57661,1.57743,1.57644,1.57719,3911400008.0
2006-03-24 16:45:00,1.57705,1.57751,1.57682,1.57742,4298700008.0
2006-03-24 17:00:00,1.57726,1.57756,1.57635,1.57688,4926000020.0
2006-03-24 17:15:00,1.57688,1.57695,1.57606,1.5764,4938499991.0
2006-03-24 17:30:00,1.57628,1.57673,1.57602,1.57635,4806000006.0
2006-03-24 17:45:00,1.5762,1.5764,1.5757,1.57604,4939500016.0
2006-03-24 18:00:00,1.5763,1.57666,1.5757,1.5759,21714200075.0
2006-03-24 18:15:00,1.5765,1.57692,1.5758,1.57687,18643900068.0
2006-03-24 18:30:00,1.57684,1.57723,1.5761,1.57651,20659400030.0
2006-03-24 18:45:00,1.57642,1.57677,1.57577,1.57626,14344500065.0
2006-03-24 19:00:00,1.57622,1.57635,1.57553,1.57589,13889000007.0
2006-03-24 19:15:00,1.57588,1.57623,1.57561,1.57597,12151800035.0
2006-03-24 19:30:00,1.57617,1.57647,1.57588,1.57635,11494400022.0
2006-03-24 19:45:00,1.57633,1.5767,1.57614,1.57643,11269600019.0
2006-03-24 20:00:00,1.57656,1.57666,1.57631,1.57639,9079099995.0
2006-03-24 20:15:00,1.57642,1.57698,1.5763,1.5765,9806199993.0
2006-03-24 20:30:00,1.57664,1.57707,1.57618,1.57619,12363400028.0
2006-03-24 20:45:00,1.57632,1.5768,1.57584,1.5767,18155200055.0
2006-03-24 21:00:00,1.5768,1.5768,1.57618,1.57645,11622900033.0
2006-03-24 21:15:00,1.57645,1.5767,1.57608,1.57647,12330900041.0
2006-03-24 21:30:00,1.5766,1.57677,1.57641,1.57645,11271099997.0
2006-03-24 21:45:00,1.5764,1.57702,1.57636,1.57665,10671399997.0
2006-03-24 22:00:00,1.57665,1.57716,1.57641,1.57708,7292700006.0
2006-03-24 22:15:00,1.57686,1.57718,1.57675,1.57703,6446000020.0
2006-03-24 22:30:00,1.57695,1.57724,1.57674,1.57696,7925800009.0
2006-03-24 22:45:00,1.57699,1.57749,1.57677,1.57687,5527500015.0
2006-03-24 23:00:00,1.57711,1.57757,1.57678,1.57742,3423000012.0
2006-03-24 23:15:00,1.57732,1.57754,1.57698,1.57737,3628800004.0
2006-03-24 23:30:00,1.5775,1.57752,1.57698,1.57752,3713200002.0
2006-03-24 23:45:00,1.57737,1.5776,1.57718,1.5775,2484199990.0
2006-03-27 00:00:00,1.57685,1.5774,1.5767,1.5768,3377100006.0
2006-03-27 00:15:00,1.5769,1.57704,1.57663,1.57675,4931200025.0
2006-03-27 00:30:00,1.57684,1.57698,1.57668,1.5769,3808899999.0
2006-03-27 00:45:00,1.5768,1.57698,1.57596,1.57609,4795899999.0
2006-03-27 01:00:00,1.57614,1.57684,1.57614,1.57672,5401500006.0
2006-03-27 01:15:00,1.57677,1.57687,1.57621,1.57635,4233200010.0
2006-03-27 01:30:00,1.57643,1.57661,1.57575,1.5759,4618300009.0
2006-03-27 01:45:00,1.57579,1.57595,1.57557,1.57569,4568200008.0
2006-03-27 02:00:00,1.57578,1.57591,1.57543,1.57577,3887200007.0
2006-03-27 02:15:00,1.57572,1.57602,1.57544,1.57583,4011699995.0
2006-03-27 02:30:00,1.57567,1.57595,1.57549,1.57569,3373299999.0
2006-03-27 02:45:00,1.57564,1.57592,1.57519,1.57554,3635400012.0
2006-03-27 03:00:00,1.57545,1.57583,1.57537,1.57565,4337100006.0
2006-03-27 03:15:00,1.57562,1.57577,1.57535,1.5755,3507199995.0
2006-03-27 03:30:00,1.57544,1.57564,1.57515,1.57543,3583400013.0
2006-03-27 03:45:00,1.57537,1.57603,1.57521,1.57574,3954100020.0
2006-03-27 04:00:00,1.57583,1.57597,1.57553,1.57577,4164300007.0
2006-03-27 04:15:00,1.57587,1.57609,1.57561,1.5758,3475799997.0
2006-03-27 04:30:00,1.57575,1.57596,1.57553,1.57587,2865199991.0
2006-03-27 04:45:00,1.57579,1.57602,1.57543,1.57563,4481200020.0
2006-03-27 05:00:00,1.57554,1.57661,1.57534,1.57594,4088099987.0
2006-03-27 05:15:00,1.57576,1.57653,1.57565,1.57597,3842800024.0
2006-03-27 05:30:00,1.57601,1.57678,1.57588,1.57603,3830699993.0
2006-03-27 05:45:00,1.57611,1.5765,1.57584,1.57602,4105799975.0
2006-03-27 06:00:00,1.57588,1.57615,1.57562,1.57589,3712900008.0
2006-03-27 06:15:00,1.57601,1.57601,1.57556,1.57589,3864000010.0
2006-03-27 06:30:00,1.57577,1.57603,1.57557,1.57598,3068600005.0
2006-03-27 06:45:00,1.57609,1.57663,1.57602,1.57644,5415200019.0
2006-03-27 07:00:00,1.57634,1.57662,1.5761,1.57637,3536999993.0
2006-03-27 07:15:00,1.5763,1.57652,1.5759,1.57632,3813800016.0
2006-03-27 07:30:00,1.57635,1.57719,1.57613,1.57682,3922200011.0
2006-03-27 07:45:00,1.57694,1.57711,1.5763,1.57632,3742599998.0
2006-03-27 08:00:00,1.57629,1.5769,1.57584,1.57654,4259100009.0
2006-03-27 08:15:00,1.57668,1.57685,1.57617,1.57647,3622400005.0
2006-03-27 08:30:00,1.57659,1.57681,1.57611,1.57611,4116200002.0
2006-03-27 08:45:00,1.57625,1.57629,1.57555,1.57584,4370900008.0
2006-03-27 09:00:00,1.57571,1.57594,1.57533,1.57547,3476000017.0
2006-03-27 09:15:00,1.57547,1.57572,1.57515,1.57541,3936700006.0
2006-03-27 09:30:00,1.57535,1.57556,1.57422,1.57428,3874299999.0
2006-03-27 09:45:00,1.57448,1.57479,1.57388,1.57402,3978400032.0
2006-03-27 10:00:00,1.57389,1.57412,1.57332,1.57358,4934600011.0
2006-03-27 10:15:00,1.57372,1.57379,1.57336,1.57355,3851900008.0
2006-03-27 10:30:00,1.57345,1.57368,1.57301,1.57328,4341300005.0
2006-03-27 10:45:00,1.5734,1.57371,1.57325,1.57342,3707399997.0
2006-03-27 11:00:00,1.57339,1.57357,1.57322,1.5734,3861600016.0
2006-03-27 11:15:00,1.57328,1.57348,1.57304,1.57313,4325999997.0
2006-03-27 11:30:00,1.57328,1.57338,1.57264,1.5728,4828700012.0
2006-03-27 11:45:00,1.5728,1.573,1.57237,1.57254,4374700020.0
2006-03-27 12:00:00,1.57266,1.57283,1.57223,1.5727,4438600002.0
2006-03-27 12:15:00,1.57281,1.57303,1.57262,1.57278,4537000009.0
2006-03-27 12:30:00,1.57294,1.57327,1.57274,1.5731,3589200005.0
2006-03-27 12:45:00,1.57307,1.57321,1.57235,1.57262,4247500002.0
2006-03-27 13:00:00,1.57258,1.57273,1.57231,1.57273,3887900008.0
2006-03-27 13:15:00,1.57267,1.57283,1.57228,1.57255,4155000010.0
2006-03-27 13:30:00,1.57265,1.57313,1.57253,1.57293,4172999999.0
2006-03-27 13:45:00,1.57281,1.57308,1.57267,1.57283,3693399997.0
2006-03-27 14:00:00,1.57288,1.57315,1.57246,1.57315,4549899997.0
2006-03-27 14:15:00,1.57303,1.57315,1.57263,1.57292,4722600011.0
2006-03-27 14:30:00,1.57293,1.57329,1.57263,1.57303,4880700018.0
2006-03-27 14:45:00,1.57303,1.57374,1.57283,1.57353,4683199996.0
2006-03-27 15:00:00,1.57352,1.57406,1.57345,1.5737,4035000004.0
2006-03-27 15:15:00,1.57359,1.57394,1.5732,1.5733,4194300007.0
2006-03-27 15:30:00,1.57331,1.57359,1.57317,1.57333,3407099991.0
2006-03-27 15:45:00,1.5732,1.57332,1.57277,1.57285,3827800010.0
2006-03-27 16:00:00,1.57279,1.57306,1.57206,1.57243,4123199982.0
2006-03-27 16:15:00,1.57207,1.57271,1.57207,1.57265,3800299998.0
2006-03-27 16:30:00,1.57273,1.57298,1.57243,1.57289,4226400017.0
2006-03-27 16:45:00,1.57286,1.57367,1.57285,1.57367,4406500019.0
2006-03-27 17:00:00,1.57363,1.57372,1.57317,1.5734,3928000000.0
2006-03-27 17:15:00,1.57338,1.57361,1.5732,1.57355,3468900016.0
2006-03-27 17:30:00,1.57344,1.5736,1.57304,1.57347,3735900005.0
2006-03-27 17:45:00,1.5733,1.57358,1.57305,1.57309,4376700000.0
2006-03-27 18:00:00,1.57305,1.5738,1.57297,1.5736,19953299963.0
2006-03-27 18:15:00,1.57342,1.57363,1.57294,1.57302,16755000079.0
2006-03-27 18:30:00,1.57296,1.5733,1.57264,1.57287,20375900065.0
2006-03-27 18:45:00,1.57291,1.57309,1.57263,1.57278,13505000044.0
2006-03-27 19:00:00,1.57278,1.5729,1.57251,1.57268,13712100021.0
2006-03-27 19:15:00,1.57276,1.57284,1.57241,1.57258,12814100019.0
2006-03-27 19:30:00,1.57265,1.57279,1.57237,1.5725,11710900045.0
2006-03-27 19:45:00,1.5726,1.57271,1.57232,1.57247,11448000013.0
2006-03-27 20:00:00,1.57254,1.57265,1.57236,1.57246,9262500004.0
2006-03-27 20:15:00,1.5725,1.57275,1.57235,1.57262,11736200017.0
2006-03-27 20:30:00,1.57265,1.57271,1.57225,1.57253,9608700013.0
2006-03-27 20:45:00,1.5724,1.5727,1.57235,1.5727,14423400035.0
2006-03-27 21:00:00,1.5726,1.57276,1.5724,1.57261,11058100020.0
2006-03-27 21:15:00,1.57268,1.57284,1.57214,1.57265,13561800046.0
2006-03-27 21:30:00,1.57262,1.57274,1.57232,1.5726,10793300021.0
2006-03-27 21:45:00,1.57258,1.57275,1.57209,1.57225,12364100023.0
2006-03-27 22:00:00,1.57225,1.57237,1.572,1.57212,6582800012.0
2006-03-27 22:15:00,1.57218,1.57238,1.57167,1.57195,7121400007.0
2006-03-27 22:30:00,1.572,1.5722,1.57171,1.57205,7848300007.0
2006-03-27 22:45:00,1.57193,1.5722,1.57166,1.57195,4999999989.0
2006-03-27 23:00:00,1.57165,1.57229,1.57165,1.57208,3554600014.0
2006-03-27 23:15:00,1.57197,1.5722,1.57172,1.57189,3559500014.0
2006-03-27 23:30:00,1.57205,1.57216,1.57176,1.5721,3686800024.0
2006-03-27 23:45:00,1.57208,1.57229,1.57186,1.57221,3079699991.0
2006-03-28 00:00:00,1.57225,1.57275,1.57191,1.57243,4525400004.0
2006-03-28 00:15:00,1.57235,1.57272,1.57178,1.57228,4250299993.0
2006-03-28 00:30:00,1.57235,1.57236,1.57193,1.57206,2231699997.0
2006-03-28 00:45:00,1.57205,1.5724,1.57176,1.57201,3940099999.0
2006-03-28 01:00:00,1.57209,1.57256,1.57191,1.57225,3956999989.0
2006-03-28 01:15:00,1.57225,1.57228,1.57172,1.57192,3693999993.0
2006-03-28 01:30:00,1.57192,1.57218,1.57173,1.57215,4088399997.0
2006-03-28 01:45:00,1.57215,1.57218,1.57183,1.5721,4148300013.0
2006-03-28 02:00:00,1.57215,1.57217,1.5716,1.57203,3734000003.0
2006-03-28 02:15:00,1.57205,1.57213,1.57169,1.57205,3857700014.0
2006-03-28 02:30:00,1.57192,1.57213,1.57142,1.57184,3006500014.0
2006-03-28 02:45:00,1.57176,1.57179,1.57141,1.57155,2972800002.0
2006-03-28 03:00:00,1.57145,1.57193,1.57118,1.5718,3188400018.0
2006-03-28 03:15:00,1.57166,1.5719,1.57147,1.5719,2236500003.0
2006-03-28 03:30:00,1.57183,1.57202,1.5716,1.57192,3265100009.0
2006-03-28 03:45:00,1.57196,1.57265,1.5718,1.57255,3678300016.0
2006-03-28 04:00:00,1.57258,1.57262,1.57214,1.57226,3338300006.0
2006-03-28 04:15:00,1.57248,1.5725,1.57209,1.57212,2840899997.0
2006-03-28 04:30:00,1.57208,1.57238,1.57208,1.5723,2816200003.0
2006-03-28 04:45:00,1.57211,1.57236,1.57193,1.5722,2556200007.0
2006-03-28 05:00:00,1.57211,1.57228,1.57184,1.5721,3007400006.0
2006-03-28 05:15:00,1.57194,1.57215,1.57179,1.57215,2503399992.0
2006-03-28 05:30:00,1.5721,1.57232,1.57183,1.5722,2941799998.0
2006-03-28 05:45:00,1.57225,1.57338,1.57196,1.57293,4633000009.0
2006-03-28 06:00:00,1.57269,1.57296,1.57222,1.57272,4527600018.0
2006-03-28 06:15:00,1.57274,1.57295,1.57236,1.57267,4075300008.0
2006-03-28 06:30:00,1.57272,1.57274,1.57238,1.57249,2718900003.0
2006-03-28 06:45:00,1.57263,1.57284,1.5724,1.57258,3395800009.0
2006-03-28 07:00:00,1.57243,1.57291,1.5724,1.5727,3571199994.0
2006-03-28 07:15:00,1.57255,1.5727,1.57207,1.57227,3901299992.0
2006-03-28 07:30:00,1.57232,1.57249,1.57199,1.57221,3523599998.0
2006-03-28 07:45:00,1.57232,1.57273,1.57198,1.57256,4225600009.0
2006-03-28 08:00:00,1.57267,1.57275,1.572,1.57231,3862200004.0
2006-03-28 08:15:00,1.57253,1.57274,1.5723,1.57245,2750100000.0
2006-03-28 08:30:00,1.57235,1.5729,1.57219,1.57257,4172200000.0
2006-03-28 08:45:00,1.57254,1.57291,1.57225,1.57264,3054500005.0
2006-03-28 09:00:00,1.57241,1.57279,1.57236,1.57267,3101300012.0
2006-03-28 09:15:00,1.57249,1.57265,1.57199,1.57229,4104399987.0
2006-03-28 09:30:00,1.57247,1.57257,1.572,1.57206,3149200000.0
2006-03-28 09:45:00,1.57222,1.57237,1.57198,1.57204,4614100011.0
2006-03-28 10:00:00,1.572,1.57291,1.57177,1.57262,4643899993.0
2006-03-28 10:15:00,1.57257,1.57336,1.57245,1.57318,4599700018.0
2006-03-28 10:30:00,1.57311,1.57326,1.57218,1.57257,4237200001.0
2006-03-28 10:45:00,1.57255,1.57279,1.57227,1.57235,3657299999.0
2006-03-28 11:00:00,1.5725,1.57282,1.57216,1.57264,4205400009.0
2006-03-28 11:15:00,1.57253,1.57282,1.57239,1.57259,4412100019.0
2006-03-28 11:30:00,1.57272,1.57295,1.57243,1.57275,4988199992.0
2006-03-28 11:45:00,1.57269,1.57272,1.57189,1.57199,4414000002.0
2006-03-28 12:00:00,1.57213,1.5722,1.5717,1.5718,3905400008.0
2006-03-28 12:15:00,1.57188,1.57216,1.57166,1.57188,3839800004.0
2006-03-28 12:30:00,1.57206,1.57215,1.57157,1.57202,3643300004.0
2006-03-28 12:45:00,1.5719,1.57227,1.57174,1.57215,4273700001.0
2006-03-28 13:00:00,1.57218,1.57238,1.57182,1.57205,3666599998.0
2006-03-28 13:15:00,1.572,1.57231,1.57176,1.57209,4319400006.0
2006-03-28 13:30:00,1.57204,1.57219,1.57132,1.57152,3343900008.0
2006-03-28 13:45:00,1.57151,1.57169,1.57099,1.57114,4426900017.0
2006-03-28 14:00:00,1.57115,1.57147,1.57074,1.57122,4122800014.0
2006-03-28 14:15:00,1.57127,1.57142,1.57075,1.57115,5041300015.0
2006-03-28 14:30:00,1.57109,1.5714,1.57059,1.57126,4423099981.0
2006-03-28 14:45:00,1.57129,1.57153,1.57103,1.57109,3237400011.0
2006-03-28 15:00:00,1.57114,1.57135,1.57086,1.57102,4689500008.0
2006-03-28 15:15:00,1.57107,1.57132,1.57056,1.57056,4504700010.0
2006-03-28 15:30:00,1.57065,1.57141,1.57036,1.57099,3847900023.0
2006-03-28 15:45:00,1.57091,1.57125,1.57063,1.57095,4534400008.0
2006-03-28 16:00:00,1.57083,1.57168,1.57067,1.57159,4730299999.0
2006-03-28 16:15:00,1.57124,1.5719,1.57124,1.57166,4113100008.0
2006-03-28 16:30:00,1.57146,1.57168,1.57095,1.57118,4773800017.0
2006-03-28 16:45:00,1.57108,1.57138,1.57063,1.57106,4301800014.0
2006-03-28 17:00:00,1.57098,1.57142,1.57049,1.57084,4404000027.0
2006-03-28 17:15:00,1.57087,1.57098,1.57037,1.57061,4618000022.0
2006-03-28 17:30:00,1.57032,1.5708,1.57025,1.57066,4723900005.0
2006-03-28 17:45:00,1.57063,1.57078,1.57023,1.57032,4390400014.0
2006-03-28 18:00:00,1.57022,1.5707,1.5702,1.57043,19253700083.0
2006-03-28 18:15:00,1.57045,1.57079,1.57028,1.57061,16510600022.0
2006-03-28 18:30:00,1.57046,1.57067,1.57001,1.57013,19692900035.0
2006-03-28 18:45:00,1.57027,1.57068,1.57005,1.57053,13975100038.0
2006-03-28 19:00:00,1.57056,1.57064,1.57019,1.57045,13685100008.0
2006-03-28 19:15:00,1.5704,1.57048,1.5701,1.57012,12626000032.0
2006-03-28 19:30:00,1.57037,1.57064,1.57008,1.57047,11623500016.0
2006-03-28 19:45:00,1.57033,1.57062,1.5701,1.57028,10662900014.0
2006-03-28 20:00:00,1.57048,1.57098,1.57021,1.57088,8586700010.0
2006-03-28 20:15:00,1.57086,1.571,1.57043,1.57047,13469700003.0
2006-03-28 20:30:00,1.5708,1.57095,1.57037,1.57056,12991400018.0
2006-03-28 20:45:00,1.57085,1.5711,1.57061,1.5711,15172800054.0
2006-03-28 21:00:00,1.571,1.57145,1.57078,1.57118,8950299999.0
2006-03-28 21:15:00,1.57105,1.57212,1.56881,1.57063,15117699998.0
2006-03-28 21:30:00,1.57068,1.57174,1.57044,1.57162,10967600023.0
2006-03-28 21:45:00,1.5715,1.57207,1.57104,1.57205,11368200022.0
2006-03-28 22:00:00,1.57199,1.57225,1.57097,1.57105,6616200021.0
2006-03-28 22:15:00,1.5711,1.57166,1.57092,1.57152,6590400006.0
2006-03-28 22:30:00,1.57135,1.5717,1.57098,1.57135,8644600018.0
2006-03-28 22:45:00,1.57138,1.57158,1.57085,1.571,5631100026.0
2006-03-28 23:00:00,1.5715,1.57174,1.57117,1.57142,3425899999.0
2006-03-28 23:15:00,1.57139,1.57162,1.57115,1.57138,4297899989.0
2006-03-28 23:30:00,1.57138,1.57153,1.57098,1.57147,4160300002.0
2006-03-28 23:45:00,1.57121,1.5716,1.57111,1.5716,3200900015.0
2006-03-29 00:00:00,1.57155,1.57228,1.57114,1.5712,4424100001.0
2006-03-29 00:15:00,1.57148,1.57229,1.57121,1.57162,4786200004.0
2006-03-29 00:30:00,1.57177,1.57195,1.57126,1.57163,3205600003.0
2006-03-29 00:45:00,1.57155,1.57187,1.57112,1.57166,3575000013.0
2006-03-29 01:00:00,1.57175,1.57204,1.57158,1.57195,3115300002.0
2006-03-29 01:15:00,1.57198,1.5722,1.57153,1.572,2615500012.0
2006-03-29 01:30:00,1.57205,1.57216,1.57169,1.57192,3575100003.0
2006-03-29 01:45:00,1.57192,1.57193,1.57152,1.57182,3264199988.0
2006-03-29 02:00:00,1.57177,1.57187,1.57133,1.57141,3210500010.0
2006-03-29 02:15:00,1.5712,1.57143,1.57061,1.57099,3462500007.0
2006-03-29 02:30:00,1.57086,1.57117,1.57068,1.57083,2705600013.0
2006-03-29 02:45:00,1.57091,1.57106,1.57035,1.57093,3869799984.0
2006-03-29 03:00:00,1.57098,1.57146,1.57046,1.57129,3665499988.0
2006-03-29 03:15:00,1.57136,1.57151,1.57107,1.57142,3065600004.0
2006-03-29 03:30:00,1.57152,1.57172,1.57109,1.5711,3802500004.0
2006-03-29 03:45:00,1.57111,1.57123,1.57071,1.57099,3542900005.0
2006-03-29 04:00:00,1.57089,1.57107,1.57039,1.57062,4323300011.0
2006-03-29 04:15:00,1.57075,1.57095,1.57044,1.57057,3602100002.0
2006-03-29 04:30:00,1.57048,1.57118,1.57037,1.57105,3332300000.0
2006-03-29 04:45:00,1.57081,1.57131,1.57075,1.57103,4283700027.0
2006-03-29 05:00:00,1.571,1.57105,1.57051,1.5708,3665300001.0
2006-03-29 05:15:00,1.57082,1.57098,1.5706,1.57095,2827700004.0
2006-03-29 05:30:00,1.57092,1.57099,1.57063,1.57074,3366399996.0
2006-03-29 05:45:00,1.57082,1.57121,1.57072,1.5711,4762000012.0
2006-03-29 06:00:00,1.57112,1.57137,1.5708,1.571,4579200012.0
2006-03-29 06:15:00,1.57112,1.57115,1.57067,1.57096,3407600013.0
2006-03-29 06:30:00,1.57087,1.57107,1.57068,1.57091,2920799991.0
2006-03-29 06:45:00,1.57093,1.57113,1.57066,1.57103,3494200011.0
2006-03-29 07:00:00,1.57098,1.57122,1.5708,1.57115,3545600011.0
2006-03-29 07:15:00,1.57098,1.57123,1.57087,1.57109,4389600010.0
2006-03-29 07:30:00,1.57095,1.57123,1.57073,1.57101,4196600013.0
2006-03-29 07:45:00,1.57113,1.57132,1.57047,1.57078,3318800013.0
2006-03-29 08:00:00,1.57083,1.57105,1.5706,1.57072,3944900005.0
2006-03-29 08:15:00,1.57083,1.57123,1.57062,1.57112,3807300011.0
2006-03-29 08:30:00,1.57107,1.57141,1.57088,1.57123,4494999989.0
2006-03-29 08:45:00,1.57133,1.57162,1.57084,1.5715,3716800012.0
2006-03-29 09:00:00,1.5715,1.57228,1.57135,1.57213,3803400006.0
2006-03-29 09:15:00,1.57218,1.57228,1.57185,1.57193,3845500010.0
2006-03-29 09:30:00,1.57204,1.57218,1.57155,1.57159,4221200003.0
2006-03-29 09:45:00,1.57168,1.57228,1.57156,1.5722,3923800011.0
2006-03-29 10:00:00,1.57217,1.57237,1.5719,1.57223,4731900005.0
2006-03-29 10:15:00,1.57222,1.57257,1.57204,1.57228,4358400001.0
2006-03-29 10:30:00,1.57226,1.57281,1.57217,1.57235,4447499996.0
2006-03-29 10:45:00,1.57246,1.57299,1.5722,1.57287,3866400009.0
2006-03-29 11:00:00,1.57296,1.57309,1.57257,1.57287,4273200019.0
2006-03-29 11:15:00,1.57273,1.57295,1.57222,1.5724,4271600020.0
2006-03-29 11:30:00,1.57247,1.57376,1.57247,1.57344,5197000012.0
2006-03-29 11:45:00,1.57332,1.57364,1.57326,1.57342,4953500007.0
2006-03-29 12:00:00,1.57342,1.57363,1.57308,1.57326,4497700004.0
2006-03-29 12:15:00,1.57338,1.57338,1.57252,1.5727,4462400018.0
2006-03-29 12:30:00,1.57287,1.57345,1.57269,1.57315,3607200016.0
2006-03-29 12:45:00,1.57325,1.57347,1.573,1.57331,4457100023.0
2006-03-29 13:00:00,1.5733,1.57407,1.57319,1.57375,4380500027.0
2006-03-29 13:15:00,1.57372,1.57378,1.57325,1.5735,4826000011.0
2006-03-29 13:30:00,1.57358,1.57385,1.5734,1.57362,4205100006.0
2006-03-29 13:45:00,1.57366,1.57432,1.57341,1.57419,4767300021.0
2006-03-29 14:00:00,1.57418,1.57437,1.57384,1.57409,3976400004.0
2006-03-29 14:15:00,1.57405,1.57461,1.57395,1.5746,4675000002.0
2006-03-29 14:30:00,1.57459,1.57459,1.57388,1.57418,4591800023.0
2006-03-29 14:45:00,1.57424,1.57449,1.57383,1.57431,4213499985.0
2006-03-29 15:00:00,1.57443,1.57457,1.57397,1.57413,3266400008.0
2006-03-29 15:15:00,1.57415,1.57456,1.57403,1.57422,4138500008.0
2006-03-29 15:30:00,1.57443,1.57448,1.57356,1.57396,3277800012.0
2006-03-29 15:45:00,1.57389,1.57418,1.57367,1.57394,4495899999.0
2006-03-29 16:00:00,1.57397,1.57419,1.57369,1.57415,4654199989.0
2006-03-29 16:15:00,1.57395,1.57434,1.57374,1.57427,4256700013.0
2006-03-29 16:30:00,1.57417,1.57445,1.57368,1.57393,3954000018.0
2006-03-29 16:45:00,1.574,1.57411,1.57351,1.5737,4299500021.0
2006-03-29 17:00:00,1.57374,1.57416,1.57325,1.57347,4680800007.0
2006-03-29 17:15:00,1.57351,1.57379,1.57335,1.57357,3205500008.0
2006-03-29 17:30:00,1.57341,1.57371,1.57319,1.5736,4428700011.0
2006-03-29 17:45:00,1.57342,1.57416,1.57341,1.57414,3711199995.0
2006-03-29 18:00:00,1.57403,1.57412,1.5737,1.5739,20732200040.0
2006-03-29 18:15:00,1.57379,1.57463,1.57368,1.57435,17004300035.0
2006-03-29 18:30:00,1.57435,1.57467,1.57417,1.5742,19438200038.0
2006-03-29 18:45:00,1.57435,1.5747,1.57407,1.57453,13439200041.0
2006-03-29 19:00:00,1.5744,1.57473,1.57382,1.57403,13070400002.0
2006-03-29 19:15:00,1.5741,1.57469,1.57385,1.57436,12148100026.0
2006-03-29 19:30:00,1.57466,1.57475,1.5743,1.5744,12042600018.0
2006-03-29 19:45:00,1.57438,1.57463,1.574,1.57426,11010400030.0
2006-03-29 20:00:00,1.57422,1.5745,1.57409,1.57427,8532400020.0
2006-03-29 20:15:00,1.57432,1.575,1.57432,1.57476,12721200018.0
2006-03-29 20:30:00,1.575,1.57503,1.57454,1.57488,11414600008.0
2006-03-29 20:45:00,1.57489,1.5755,1.5747,1.5753,14893599984.0
2006-03-29 21:00:00,1.5754,1.5755,1.57512,1.57533,12338700033.0
2006-03-29 21:15:00,1.57529,1.57546,1.57491,1.57515,15196400033.0
2006-03-29 21:30:00,1.57509,1.57537,1.57499,1.57521,10670700009.0
2006-03-29 21:45:00,1.57508,1.57534,1.57494,1.57516,10878200013.0
2006-03-29 22:00:00,1.5752,1.57542,1.57502,1.57513,6811500014.0
2006-03-29 22:15:00,1.57505,1.57537,1.57492,1.57532,7148799993.0
2006-03-29 22:30:00,1.5751,1.57544,1.57491,1.57537,8567600038.0
2006-03-29 22:45:00,1.57522,1.57542,1.57465,1.57465,5796800018.0
2006-03-29 23:00:00,1.57502,1.5754,1.57468,1.57523,4070700024.0
2006-03-29 23:15:00,1.57523,1.57529,1.57493,1.57511,2881600007.0
2006-03-29 23:30:00,1.5751,1.57523,1.57481,1.57512,3742800004.0
2006-03-29 23:45:00,1.57513,1.57543,1.57486,1.57528,3831000011.0
2006-03-30 00:00:00,1.57535,1.57578,1.57486,1.57518,4067800003.0
2006-03-30 00:15:00,1.57524,1.5757,1.57473,1.57545,4447699995.0
2006-03-30 00:30:00,1.5758,1.5759,1.57498,1.57503,3524699982.0
2006-03-30 00:45:00,1.57496,1.57517,1.57481,1.575,3486599999.0
2006-03-30 01:00:00,1.57505,1.57542,1.57489,1.57535,3700100002.0
2006-03-30 01:15:00,1.57538,1.57545,1.57478,1.5753,2476999999.0
2006-03-30 01:30:00,1.57524,1.57537,1.57488,1.57515,3128900007.0
2006-03-30 01:45:00,1.57515,1.57523,1.57488,1.57507,2872000005.0
2006-03-30 02:00:00,1.57502,1.57518,1.57473,1.57505,3755199998.0
2006-03-30 02:15:00,1.57493,1.57525,1.5747,1.57525,3851100004.0
2006-03-30 02:30:00,1.57513,1.57513,1.57454,1.57493,3542400000.0
2006-03-30 02:45:00,1.57482,1.57502,1.57448,1.57466,3181199989.0
2006-03-30 03:00:00,1.57452,1.57483,1.57422,1.57445,3724300005.0
2006-03-30 03:15:00,1.57451,1.57463,1.57415,1.57451,3444900008.0
2006-03-30 03:30:00,1.57448,1.57452,1.57384,1.57426,4064600000.0
2006-03-30 03:45:00,1.57433,1.57444,1.57387,1.57415,3617000013.0
2006-03-30 04:00:00,1.57391,1.57464,1.57385,1.57445,3739400008.0
2006-03-30 04:15:00,1.57455,1.57471,1.57419,1.57427,3871099999.0
2006-03-30 04:30:00,1.57434,1.5748,1.57434,1.5748,3875799979.0
2006-03-30 04:45:00,1.57457,1.57487,1.57418,1.57457,3728900015.0
2006-03-30 05:00:00,1.57445,1.57462,1.57414,1.57435,3345200000.0
2006-03-30 05:15:00,1.57435,1.57459,1.57417,1.57459,2823000008.0
2006-03-30 05:30:00,1.57453,1.57477,1.57427,1.57458,2833800008.0
2006-03-30 05:45:00,1.57465,1.5747,1.5743,1.57439,3878400010.0
2006-03-30 06:00:00,1.5744,1.57501,1.57425,1.57473,4421399997.0
2006-03-30 06:15:00,1.57487,1.57504,1.57448,1.57478,4035100001.0
2006-03-30 06:30:00,1.57478,1.57498,1.57435,1.57465,3901800008.0
2006-03-30 06:45:00,1.57458,1.5747,1.57425,1.57459,4332100008.0
2006-03-30 07:00:00,1.57457,1.57515,1.57448,1.57482,3752200007.0
2006-03-30 07:15:00,1.57465,1.575,1.57454,1.57475,3549700024.0
2006-03-30 07:30:00,1.57477,1.57513,1.57456,1.57495,3840700000.0
2006-03-30 07:45:00,1.57508,1.57521,1.57477,1.57505,4188300014.0
2006-03-30 08:00:00,1.57494,1.57511,1.57453,1.57468,3699500007.0
2006-03-30 08:15:00,1.57481,1.57539,1.57475,1.5753,4098400013.0
2006-03-30 08:30:00,1.57517,1.57532,1.57499,1.57515,3462200002.0
2006-03-30 08:45:00,1.57518,1.5755,1.57495,1.5755,3911400008.0
2006-03-30 09:00:00,1.57539,1.57552,1.57519,1.57535,3940000000.0
2006-03-30 09:15:00,1.57529,1.57554,1.57518,1.5754,4527600017.0
2006-03-30 09:30:00,1.57546,1.57642,1.5751,1.57612,3743200001.0
2006-03-30 09:45:00,1.57613,1.57677,1.57593,1.57646,4680400015.0
2006-03-30 10:00:00,1.57657,1.57669,1.576,1.57626,4676399988.0
2006-03-30 10:15:00,1.57614,1.57629,1.57567,1.57606,4599100009.0
2006-03-30 10:30:00,1.57591,1.57614,1.57483,1.57512,4501899991.0
2006-03-30 10:45:00,1.57515,1.57552,1.57499,1.57528,4021800022.0
2006-03-30 11:00:00,1.57525,1.5754,1.57494,1.57523,3853699997.0
2006-03-30 11:15:00,1.57504,1.57532,1.57475,1.57484,3726200010.0
2006-03-30 11:30:00,1.57485,1.57525,1.57456,1.57511,4527900005.0
2006-03-30 11:45:00,1.57509,1.57538,1.57472,1.57503,4834600004.0
2006-03-30 12:00:00,1.57505,1.57523,1.57483,1.57505,4181400022.0
2006-03-30 12:15:00,1.57506,1.57522,1.57436,1.57472,4514900007.0
2006-03-30 12:30:00,1.57475,1.57481,1.57416,1.57439,4335000013.0
2006-03-30 12:45:00,1.57453,1.57487,1.57425,1.57462,4749800003.0
2006-03-30 13:00:00,1.57463,1.57514,1.57463,1.57495,2936500015.0
2006-03-30 13:15:00,1.57483,1.57509,1.57438,1.57451,4642200013.0
2006-03-30 13:30:00,1.57452,1.5747,1.57393,1.57452,4930599986.0
2006-03-30 13:45:00,1.57457,1.57482,1.57418,1.5745,4134300004.0
2006-03-30 14:00:00,1.57428,1.57482,1.57405,1.57435,3993400019.0
2006-03-30 14:15:00,1.5744,1.57507,1.57435,1.57507,4201300000.0
2006-03-30 14:30:00,1.57502,1.57536,1.57479,1.57505,4805600015.0
2006-03-30 14:45:00,1.5751,1.57555,1.57493,1.5753,3772100005.0
2006-03-30 15:00:00,1.5754,1.57562,1.57508,1.5754,3794400005.0
2006-03-30 15:15:00,1.57542,1.57558,1.57501,1.57514,3753000005.0
2006-03-30 15:30:00,1.57511,1.57546,1.57494,1.57538,3964400007.0
2006-03-30 15:45:00,1.5754,1.57619,1.57534,1.57588,3681000005.0
2006-03-30 16:00:00,1.57577,1.57617,1.57559,1.57602,4116900014.0
2006-03-30 16:15:00,1.57565,1.57608,1.57536,1.57568,5541400017.0
2006-03-30 16:30:00,1.57566,1.57615,1.5748,1.57541,4350600003.0
2006-03-30 16:45:00,1.57537,1.57611,1.57512,1.57598,4797400012.0
2006-03-30 17:00:00,1.57597,1.57618,1.57563,1.57586,4770500021.0
2006-03-30 17:15:00,1.5758,1.5758,1.57514,1.5755,3947599996.0
2006-03-30 17:30:00,1.57548,1.57576,1.57511,1.57547,4181000013.0
2006-03-30 17:45:00,1.57534,1.57588,1.57527,1.57588,4369400024.0
2006-03-30 18:00:00,1.57598,1.5763,1.57564,1.5762,23233800044.0
2006-03-30 18:15:00,1.57599,1.57626,1.57517,1.57548,18781399987.0
2006-03-30 18:30:00,1.57535,1.57558,1.57495,1.57502,20738100025.0
2006-03-30 18:45:00,1.57514,1.57579,1.575,1.57555,14706899961.0
2006-03-30 19:00:00,1.57558,1.57584,1.57541,1.5757,13271900032.0
2006-03-30 19:15:00,1.57565,1.57586,1.57537,1.57557,13046500041.0
2006-03-30 19:30:00,1.5756,1.57591,1.5754,1.57567,12784500014.0
2006-03-30 19:45:00,1.57564,1.57595,1.57549,1.57576,11278400060.0
2006-03-30 20:00:00,1.57573,1.57593,1.57557,1.57576,8850000020.0
2006-03-30 20:15:00,1.57576,1.576,1.57556,1.57557,12185700009.0
2006-03-30 20:30:00,1.5758,1.57657,1.57559,1.57633,14274000004.0
2006-03-30 20:45:00,1.57636,1.5765,1.57595,1.5763,16494400011.0
2006-03-30 21:00:00,1.5761,1.57636,1.57603,1.57625,12165000041.0
2006-03-30 21:15:00,1.57625,1.57672,1.57589,1.57634,12749699998.0
2006-03-30 21:30:00,1.57643,1.57699,1.57632,1.57689,10623200029.0
2006-03-30 21:45:00,1.57687,1.57718,1.57652,1.57687,11143000023.0
2006-03-30 22:00:00,1.57685,1.57729,1.57672,1.57709,7006700008.0
2006-03-30 22:15:00,1.5769,1.57715,1.57661,1.57712,6719000006.0
2006-03-30 22:30:00,1.57692,1.57749,1.57669,1.57719,7702199997.0
2006-03-30 22:45:00,1.57722,1.57756,1.57699,1.57728,5783200025.0
2006-03-30 23:00:00,1.57749,1.57773,1.57704,1.57745,3601700008.0
2006-03-30 23:15:00,1.57731,1.57762,1.57716,1.57756,3545200011.0
2006-03-30 23:30:00,1.57743,1.57765,1.57709,1.57753,3848500003.0
2006-03-30 23:45:00,1.57747,1.57767,1.5773,1.57757,3101899998.0
2006-03-31 00:00:00,1.5776,1.57809,1.57735,1.57748,3428700000.0
2006-03-31 00:15:00,1.57777,1.57794,1.57728,1.57768,4170600002.0
2006-03-31 00:30:00,1.57775,1.57777,1.57733,1.57755,2700700001.0
2006-03-31 00:45:00,1.57743,1.57772,1.57715,1.5773,4395599996.0
2006-03-31 01:00:00,1.5773,1.5776,1.57716,1.57748,4536700024.0
2006-03-31 01:15:00,1.57747,1.57762,1.57695,1.57732,3257500015.0
2006-03-31 01:30:00,1.57744,1.57773,1.57717,1.57767,3813899994.0
2006-03-31 01:45:00,1.5777,1.57777,1.57738,1.57755,3167300005.0
2006-03-31 02:00:00,1.57752,1.57762,1.57717,1.57752,3928400002.0
2006-03-31 02:15:00,1.57745,1.57773,1.57722,1.57764,3965200003.0
2006-03-31 02:30:00,1.57765,1.57809,1.57736,1.57768,3556800026.0
2006-03-31 02:45:00,1.57773,1.57779,1.57742,1.57765,3416800011.0
2006-03-31 03:00:00,1.57761,1.57785,1.57734,1.57773,3592200001.0
2006-03-31 03:15:00,1.57777,1.57787,1.57749,1.57773,3291500013.0
2006-03-31 03:30:00,1.57767,1.57792,1.5774,1.57767,3424300011.0
2006-03-31 03:45:00,1.57781,1.57798,1.57761,1.57771,3576700003.0
2006-03-31 04:00:00,1.5778,1.57795,1.57749,1.57785,3141500011.0
2006-03-31 04:15:00,1.57795,1.57805,1.57759,1.5778,3123000016.0
2006-03-31 04:30:00,1.57763,1.57795,1.57763,1.5778,2653400015.0
2006-03-31 04:45:00,1.57767,1.57793,1.57758,1.57785,2608800004.0
2006-03-31 05:00:00,1.57785,1.57795,1.57766,1.57777,3233399999.0
2006-03-31 05:15:00,1.57782,1.57792,1.57757,1.57782,2511299992.0
2006-03-31 05:30:00,1.57785,1.57795,1.57761,1.57769,2557600009.0
2006-03-31 05:45:00,1.57776,1.57803,1.57766,1.57775,3955400010.0
2006-03-31 06:00:00,1.57771,1.57793,1.57755,1.57777,4498899997.0
2006-03-31 06:15:00,1.57781,1.57793,1.57736,1.57786,3822800012.0
2006-03-31 06:30:00,1.57779,1.57794,1.57757,1.57779,3108300011.0
2006-03-31 06:45:00,1.57797,1.57818,1.57782,1.57803,4279100018.0
2006-03-31 07:00:00,1.57786,1.57813,1.57752,1.57796,3766400005.0
2006-03-31 07:15:00,1.57783,1.57812,1.57768,1.57807,3553299998.0
2006-03-31 07:30:00,1.57803,1.57811,1.57771,1.57783,3574000016.0
2006-03-31 07:45:00,1.57807,1.57814,1.57764,1.5779,3316600015.0
2006-03-31 08:00:00,1.5777,1.57823,1.5777,1.57803,3708300016.0
2006-03-31 08:15:00,1.57805,1.57813,1.57746,1.57791,3459600018.0
2006-03-31 08:30:00,1.57772,1.57832,1.57748,1.57799,3854100000.0
2006-03-31 08:45:00,1.57807,1.57817,1.57752,1.57766,4202200021.0
2006-03-31 09:00:00,1.57763,1.57818,1.57748,1.57814,3512199984.0
2006-03-31 09:15:00,1.57816,1.57856,1.57798,1.57853,5487000030.0
2006-03-31 09:30:00,1.57842,1.57933,1.57822,1.57822,3957700017.0
2006-03-31 09:45:00,1.57833,1.57872,1.57813,1.57844,4582200001.0
2006-03-31 10:00:00,1.57838,1.57938,1.57834,1.57925,5079100002.0
2006-03-31 10:15:00,1.57937,1.57953,1.57902,1.57932,4180299998.0
2006-03-31 10:30:00,1.57936,1.57961,1.57906,1.57941,4528600010.0
2006-03-31 10:45:00,1.57947,1.57972,1.57923,1.57963,4208100011.0
2006-03-31 11:00:00,1.57961,1.57975,1.57916,1.57938,4252500015.0
2006-03-31 11:15:00,1.57949,1.57955,1.5788,1.57908,4098100015.0
2006-03-31 11:30:00,1.57904,1.57933,1.5789,1.57909,5026500018.0
2006-03-31 11:45:00,1.57901,1.57932,1.57875,1.57925,4864400020.0
2006-03-31 12:00:00,1.57931,1.57962,1.57902,1.57938,4251099991.0
2006-03-31 12:15:00,1.57936,1.57974,1.57921,1.57941,4703900010.0
2006-03-31 12:30:00,1.57951,1.58001,1.57893,1.57914,4487499989.0
2006-03-31 12:45:00,1.57911,1.57916,1.57856,1.57877,4526600023.0
2006-03-31 13:00:00,1.57892,1.57914,1.57815,1.57914,3909100015.0
2006-03-31 13:15:00,1.57922,1.58005,1.57915,1.57991,4657900010.0
2006-03-31 13:30:00,1.57976,1.57995,1.57921,1.5798,3729500008.0
2006-03-31 13:45:00,1.57962,1.58008,1.57941,1.57998,4918399995.0
2006-03-31 14:00:00,1.57989,1.58019,1.57941,1.58008,4494300001.0
2006-03-31 14:15:00,1.57999,1.58075,1.57975,1.58029,5467600003.0
2006-03-31 14:30:00,1.58034,1.58053,1.58001,1.58018,4561600001.0
2006-03-31 14:45:00,1.58046,1.5811,1.58013,1.58105,3595700015.0
2006-03-31 15:00:00,1.58101,1.58126,1.58051,1.58073,4256600015.0
2006-03-31 15:15:00,1.58086,1.58124,1.5804,1.58041,4396100011.0
2006-03-31 15:30:00,1.58059,1.58094,1.58017,1.58021,4204600000.0
2006-03-31 15:45:00,1.58021,1.58085,1.57968,1.57968,4547400005.0
2006-03-31 16:00:00,1.5796,1.58013,1.57938,1.58003,4550399999.0
2006-03-31 16:15:00,1.57981,1.58003,1.57911,1.57984,4083800015.0
2006-03-31 16:30:00,1.57976,1.58062,1.57963,1.58047,3335300013.0
2006-03-31 16:45:00,1.58032,1.58115,1.57999,1.58099,4668900015.0
2006-03-31 17:00:00,1.5806,1.58109,1.5798,1.58027,4673200002.0
2006-03-31 17:15:00,1.58025,1.58063,1.5798,1.58008,5060500012.0
2006-03-31 17:30:00,1.57982,1.58007,1.57924,1.57945,4464000013.0
2006-03-31 17:45:00,1.5794,1.58089,1.57925,1.58089,4399800027.0
2006-03-31 18:00:00,1.5808,1.58101,1.58044,1.5809,21356800039.0
2006-03-31 18:15:00,1.58079,1.5811,1.58062,1.58081,20165900056.0
2006-03-31 18:30:00,1.58076,1.5814,1.58065,1.58117,19892400042.0
2006-03-31 18:45:00,1.58114,1.58169,1.5809,1.581,14231400022.0
2006-03-31 19:00:00,1.58095,1.58141,1.58092,1.58127,12390599994.0
2006-03-31 19:15:00,1.58122,1.58131,1.58073,1.58108,13129000018.0
2006-03-31 19:30:00,1.58116,1.58117,1.58055,1.58085,11537500020.0
2006-03-31 19:45:00,1.58085,1.58093,1.58017,1.5803,11247200034.0
2006-03-31 20:00:00,1.58036,1.58097,1.58012,1.5806,9125000037.0
2006-03-31 20:15:00,1.58061,1.58102,1.58061,1.58084,10775600043.0
2006-03-31 20:30:00,1.58087,1.581,1.58045,1.58078,11643700037.0
2006-03-31 20:45:00,1.58067,1.581,1.58058,1.5809,14813700030.0
2006-03-31 21:00:00,1.58068,1.58083,1.58013,1.58039,10418700034.0
2006-03-31 21:15:00,1.5804,1.58056,1.58008,1.5805,13867900041.0
2006-03-31 21:30:00,1.58048,1.58081,1.58015,1.58035,10663500012.0
2006-03-31 21:45:00,1.58019,1.58056,1.57958,1.57958,12350200050.0
2006-03-31 22:00:00,1.57958,1.58011,1.5795,1.57987,6868799990.0
2006-03-31 22:15:00,1.5798,1.5801,1.57939,1.57975,6823699984.0
2006-03-31 22:30:00,1.57955,1.58014,1.57947,1.58,8045300001.0
2006-03-31 22:45:00,1.57994,1.58011,1.57863,1.57863,5202300014.0
2006-03-31 23:00:00,1.57873,1.57977,1.57856,1.57955,3788800014.0
2006-03-31 23:15:00,1.57975,1.58026,1.57964,1.58004,3421100017.0
2006-03-31 23:30:00,1.58018,1.58022,1.57966,1.58004,3165800013.0
2006-03-31 23:45:00,1.58005,1.58031,1.5796,1.57983,2512700015.0
2006-04-02 23:00:00,1.58,1.58041,1.57946,1.57965,4992500025.0
2006-04-02 23:15:00,1.57972,1.5803,1.5794,1.57979,5268800011.0
2006-04-02 23:30:00,1.57993,1.58025,1.57922,1.58001,5275700029.0
2006-04-02 23:45:00,1.58005,1.58048,1.57682,1.57885,3111100000.0
2006-04-03 00:00:00,1.5788,1.5797,1.5786,1.5796,2144700004.0
2006-04-03 00:15:00,1.57976,1.5804,1.57962,1.5802,3130500000.0
2006-04-03 00:30:00,1.58013,1.58028,1.57958,1.57973,3598200014.0
2006-04-03 00:45:00,1.57956,1.57974,1.57936,1.57961,3409200015.0
2006-04-03 01:00:00,1.57961,1.57998,1.57916,1.5795,3732200022.0
2006-04-03 01:15:00,1.57949,1.57983,1.57901,1.5796,3107999992.0
2006-04-03 01:30:00,1.57944,1.57978,1.57925,1.57967,3397400017.0
2006-04-03 01:45:00,1.57969,1.57975,1.57881,1.57893,3968900026.0
2006-04-03 02:00:00,1.57891,1.57942,1.57873,1.57932,3939700014.0
2006-04-03 02:15:00,1.57922,1.57943,1.57898,1.57909,2807300017.0
2006-04-03 02:30:00,1.57887,1.57956,1.57868,1.57935,4614400001.0
2006-04-03 02:45:00,1.57932,1.57963,1.57888,1.57955,3321900000.0
2006-04-03 03:00:00,1.57959,1.57996,1.57912,1.57955,3484100007.0
2006-04-03 03:15:00,1.57949,1.57969,1.57892,1.5793,3184000010.0
2006-04-03 03:30:00,1.57932,1.5796,1.57891,1.57913,3995600010.0
2006-04-03 03:45:00,1.57916,1.57935,1.57886,1.57928,4029200015.0
2006-04-03 04:00:00,1.57932,1.57951,1.57895,1.57937,3482099997.0
2006-04-03 04:15:00,1.57944,1.57964,1.57918,1.57953,4076600005.0
2006-04-03 04:30:00,1.57941,1.5796,1.57922,1.57931,3692400009.0
2006-04-03 04:45:00,1.57926,1.57967,1.57909,1.57955,4185500008.0
2006-04-03 05:00:00,1.57954,1.57995,1.57875,1.57959,4138000009.0
2006-04-03 05:15:00,1.57966,1.57991,1.57927,1.57977,4681500016.0
2006-04-03 05:30:00,1.5797,1.57983,1.57917,1.57949,4581700007.0
2006-04-03 05:45:00,1.57931,1.57977,1.57913,1.57935,3940400002.0
2006-04-03 06:00:00,1.57935,1.57965,1.57902,1.57948,4300700007.0
2006-04-03 06:15:00,1.57952,1.5797,1.57922,1.57953,4268900009.0
2006-04-03 06:30:00,1.57949,1.58059,1.57919,1.58039,3814800012.0
2006-04-03 06:45:00,1.58024,1.58091,1.57987,1.5801,4594800019.0
2006-04-03 07:00:00,1.58011,1.58079,1.5799,1.58072,4393900010.0
2006-04-03 07:15:00,1.58058,1.58079,1.58034,1.58047,4184500003.0
2006-04-03 07:30:00,1.5805,1.58065,1.58,1.58033,3713999997.0
2006-04-03 07:45:00,1.58057,1.5807,1.58019,1.5803,3419899995.0
2006-04-03 08:00:00,1.58025,1.58085,1.58008,1.58025,3864200001.0
2006-04-03 08:15:00,1.58009,1.58073,1.58003,1.58003,3644300000.0
2006-04-03 08:30:00,1.58011,1.58065,1.57999,1.58023,4333599995.0
2006-04-03 08:45:00,1.58041,1.58068,1.57977,1.5806,3875100003.0
2006-04-03 09:00:00,1.58061,1.58118,1.58025,1.58037,3693900015.0
2006-04-03 09:15:00,1.58033,1.58037,1.57928,1.5795,4341599982.0
2006-04-03 09:30:00,1.57938,1.5797,1.57889,1.57955,4730400013.0
2006-04-03 09:45:00,1.57949,1.5797,1.57911,1.57931,4483900005.0
2006-04-03 10:00:00,1.57931,1.57962,1.57915,1.57942,4647900022.0
2006-04-03 10:15:00,1.57941,1.5801,1.57887,1.57977,4019500002.0
2006-04-03 10:30:00,1.57984,1.58027,1.57937,1.57966,4369100013.0
2006-04-03 10:45:00,1.57983,1.58042,1.57954,1.57982,3657999988.0
2006-04-03 11:00:00,1.57982,1.57991,1.57927,1.57945,3539600004.0
2006-04-03 11:15:00,1.57938,1.57962,1.57909,1.57924,3820400019.0
2006-04-03 11:30:00,1.57935,1.57963,1.57908,1.57927,5177600021.0
2006-04-03 11:45:00,1.57942,1.57979,1.57924,1.57956,4571700012.0
2006-04-03 12:00:00,1.57955,1.58011,1.57935,1.57958,4594000009.0
2006-04-03 12:15:00,1.57959,1.58001,1.57938,1.57954,4026100008.0
2006-04-03 12:30:00,1.57949,1.58,1.57942,1.57955,4174000002.0
2006-04-03 12:45:00,1.57966,1.58018,1.57933,1.58006,5083100029.0
2006-04-03 13:00:00,1.58008,1.5805,1.57993,1.58015,4154300016.0
2006-04-03 13:15:00,1.58002,1.58022,1.57969,1.58003,3887700013.0
2006-04-03 13:30:00,1.58007,1.58023,1.5795,1.57981,4375100009.0
2006-04-03 13:45:00,1.58011,1.58028,1.57975,1.57975,4312000011.0
2006-04-03 14:00:00,1.57976,1.58006,1.57941,1.57994,4177500013.0
2006-04-03 14:15:00,1.57999,1.58065,1.5798,1.58038,4016199998.0
2006-04-03 14:30:00,1.58041,1.58047,1.57964,1.57994,4347700010.0
2006-04-03 14:45:00,1.57977,1.58003,1.57953,1.57987,4065699998.0
2006-04-03 15:00:00,1.58009,1.58028,1.57981,1.58018,4126900016.0
2006-04-03 15:15:00,1.58024,1.58066,1.5801,1.58052,3592000017.0
2006-04-03 15:30:00,1.58037,1.5807,1.58029,1.58055,3152400003.0
2006-04-03 15:45:00,1.5805,1.58095,1.58024,1.58079,4228300004.0
2006-04-03 16:00:00,1.5805,1.58093,1.58029,1.58055,3927400007.0
2006-04-03 16:15:00,1.58035,1.58098,1.58015,1.58066,4293500024.0
2006-04-03 16:30:00,1.58033,1.58071,1.57976,1.58007,4332500011.0
2006-04-03 16:45:00,1.58011,1.58185,1.58002,1.58185,3845700007.0
2006-04-03 17:00:00,1.58172,1.5819,1.58119,1.58125,3855999983.0
2006-04-03 17:15:00,1.58147,1.5824,1.58112,1.582,4589700011.0
2006-04-03 17:30:00,1.58173,1.58225,1.58137,1.58151,4873200030.0
2006-04-03 17:45:00,1.58142,1.58164,1.58101,1.58117,3349000007.0
2006-04-03 18:00:00,1.58125,1.5814,1.5809,1.5812,15831600014.0
2006-04-03 18:15:00,1.58115,1.58139,1.58091,1.58102,14970600067.0
2006-04-03 18:30:00,1.58107,1.5813,1.58088,1.58112,18876800051.0
2006-04-03 18:45:00,1.58097,1.58173,1.58091,1.58139,14595200038.0
2006-04-03 19:00:00,1.58139,1.58402,1.58122,1.58392,13450200052.0
2006-04-03 19:15:00,1.58384,1.58415,1.58339,1.58377,13274300012.0
2006-04-03 19:30:00,1.5841,1.58414,1.58332,1.5837,13911600010.0
2006-04-03 19:45:00,1.5838,1.5843,1.58343,1.58416,10652400022.0
2006-04-03 20:00:00,1.58411,1.58422,1.58351,1.58359,8932900012.0
2006-04-03 20:15:00,1.58364,1.58396,1.58331,1.58347,12916999986.0
2006-04-03 20:30:00,1.5835,1.58363,1.58307,1.58311,9989000025.0
2006-04-03 20:45:00,1.58318,1.5839,1.58311,1.5837,17826700029.0
2006-04-03 21:00:00,1.5838,1.5839,1.58341,1.58379,12811799992.0
2006-04-03 21:15:00,1.58382,1.58396,1.58341,1.5839,15751200031.0
2006-04-03 21:30:00,1.58371,1.58401,1.58344,1.5837,10632700039.0
2006-04-03 21:45:00,1.58367,1.58381,1.58321,1.58343,10740400012.0
2006-04-03 22:00:00,1.58335,1.58351,1.58284,1.58319,7284800045.0
2006-04-03 22:15:00,1.58315,1.58338,1.58273,1.58318,6902199997.0
2006-04-03 22:30:00,1.58314,1.58327,1.58277,1.58302,7869900003.0
2006-04-03 22:45:00,1.58315,1.58318,1.58251,1.58251,5211100010.0
2006-04-03 23:00:00,1.58275,1.58348,1.5823,1.58271,4484200007.0
2006-04-03 23:15:00,1.58315,1.58333,1.58238,1.58286,3617500012.0
2006-04-03 23:30:00,1.58287,1.58296,1.58243,1.58285,3569099996.0
2006-04-03 23:45:00,1.58267,1.58288,1.5825,1.5827,2215299996.0
2006-04-04 00:00:00,1.58261,1.58291,1.58252,1.58273,3208400023.0
2006-04-04 00:15:00,1.58273,1.58288,1.58249,1.58259,3395800015.0
2006-04-04 00:30:00,1.58268,1.58279,1.5824,1.5826,2913400011.0
2006-04-04 00:45:00,1.5825,1.58276,1.58229,1.58276,3392800002.0
2006-04-04 01:00:00,1.58273,1.58296,1.58245,1.58277,4367699997.0
2006-04-04 01:15:00,1.58276,1.58292,1.58235,1.58265,2751500002.0
2006-04-04 01:30:00,1.5827,1.58313,1.58245,1.58289,3373400009.0
2006-04-04 01:45:00,1.58301,1.58347,1.58284,1.58317,4407400012.0
2006-04-04 02:00:00,1.58332,1.5834,1.58274,1.5831,4100400015.0
2006-04-04 02:15:00,1.58305,1.58352,1.5829,1.58333,4448300010.0
2006-04-04 02:30:00,1.58308,1.58375,1.58308,1.58363,4266500009.0
2006-04-04 02:45:00,1.58358,1.58397,1.58339,1.58383,3647300017.0
2006-04-04 03:00:00,1.58394,1.58408,1.58371,1.584,2918600029.0
2006-04-04 03:15:00,1.58392,1.5841,1.5837,1.58395,3414399995.0
2006-04-04 03:30:00,1.58388,1.58407,1.58333,1.58345,4054399998.0
2006-04-04 03:45:00,1.5836,1.5837,1.58305,1.58328,3417799999.0
2006-04-04 04:00:00,1.58315,1.58405,1.58315,1.58382,3888800008.0
2006-04-04 04:15:00,1.58389,1.58409,1.58352,1.5839,3499500011.0
2006-04-04 04:30:00,1.58402,1.58412,1.58363,1.5839,3239000003.0
2006-04-04 04:45:00,1.58383,1.58483,1.58372,1.58456,3434300005.0
2006-04-04 05:00:00,1.58453,1.58507,1.58443,1.58472,4004700008.0
2006-04-04 05:15:00,1.58475,1.58482,1.5842,1.58447,4214199996.0
2006-04-04 05:30:00,1.58441,1.58467,1.58421,1.58424,3053700030.0
2006-04-04 05:45:00,1.5843,1.58451,1.58414,1.58435,4347100008.0
2006-04-04 06:00:00,1.58445,1.58462,1.58417,1.58442,4679100008.0
2006-04-04 06:15:00,1.58446,1.58466,1.58431,1.58451,3773100003.0
2006-04-04 06:30:00,1.58454,1.58525,1.58437,1.58521,3650700007.0
2006-04-04 06:45:00,1.58517,1.58533,1.58497,1.58509,3868000004.0
2006-04-04 07:00:00,1.58503,1.58513,1.58444,1.58462,3619199993.0
2006-04-04 07:15:00,1.58465,1.58469,1.58419,1.58436,4313299991.0
2006-04-04 07:30:00,1.58422,1.58446,1.58376,1.58387,3411500007.0
2006-04-04 07:45:00,1.58404,1.58469,1.58404,1.58429,3733400001.0
2006-04-04 08:00:00,1.58433,1.58437,1.58348,1.58366,4247800024.0
2006-04-04 08:15:00,1.5839,1.58416,1.58332,1.58356,3137199990.0
2006-04-04 08:30:00,1.58343,1.58376,1.58273,1.58292,4000500004.0
2006-04-04 08:45:00,1.58307,1.58312,1.58263,1.5828,3880199992.0
2006-04-04 09:00:00,1.58271,1.58295,1.58198,1.58223,4276000008.0
2006-04-04 09:15:00,1.5822,1.58229,1.5817,1.58205,4023999998.0
2006-04-04 09:30:00,1.58208,1.58226,1.58143,1.5816,4503200005.0
2006-04-04 09:45:00,1.58158,1.5823,1.58148,1.58216,4626300015.0
2006-04-04 10:00:00,1.58225,1.5825,1.58197,1.58236,4292500001.0
2006-04-04 10:15:00,1.58245,1.5825,1.58134,1.58174,4611200023.0
2006-04-04 10:30:00,1.58169,1.58171,1.58097,1.5814,4371300018.0
2006-04-04 10:45:00,1.58156,1.58162,1.58106,1.5812,3756500013.0
2006-04-04 11:00:00,1.58127,1.58153,1.58097,1.58127,3716699993.0
2006-04-04 11:15:00,1.58121,1.58123,1.58049,1.58088,4063700004.0
2006-04-04 11:30:00,1.58092,1.58163,1.58072,1.58154,5083000012.0
2006-04-04 11:45:00,1.58149,1.58208,1.58127,1.58186,4590500003.0
2006-04-04 12:00:00,1.58207,1.58215,1.58152,1.58199,4660900008.0
2006-04-04 12:15:00,1.58206,1.58232,1.58184,1.58197,4307300020.0
2006-04-04 12:30:00,1.58213,1.58219,1.58144,1.58161,4052099996.0
2006-04-04 12:45:00,1.58138,1.58179,1.581,1.581,4481499998.0
2006-04-04 13:00:00,1.58094,1.58161,1.58077,1.58088,3198099996.0
2006-04-04 13:15:00,1.58096,1.58111,1.58043,1.5807,4044399992.0
2006-04-04 13:30:00,1.5807,1.58085,1.57997,1.5804,4417099995.0
2006-04-04 13:45:00,1.58057,1.58097,1.58033,1.58067,4447000007.0
2006-04-04 14:00:00,1.58068,1.58068,1.57922,1.57999,4174100010.0
2006-04-04 14:15:00,1.58006,1.58038,1.57966,1.58034,4769499995.0
2006-04-04 14:30:00,1.58028,1.58112,1.57999,1.581,5511300007.0
2006-04-04 14:45:00,1.58096,1.58156,1.58089,1.58122,4293500010.0
2006-04-04 15:00:00,1.58138,1.58146,1.58071,1.58071,3688300021.0
2006-04-04 15:15:00,1.5808,1.58116,1.58059,1.58077,4442900007.0
2006-04-04 15:30:00,1.58071,1.58123,1.58034,1.58114,3959200018.0
2006-04-04 15:45:00,1.581,1.58143,1.57987,1.57987,4621500009.0
2006-04-04 16:00:00,1.58,1.58036,1.57968,1.5801,4143900001.0
2006-04-04 16:15:00,1.5797,1.58059,1.5797,1.58052,4498200006.0
2006-04-04 16:30:00,1.58066,1.58068,1.58001,1.58049,4667200002.0
2006-04-04 16:45:00,1.58047,1.58076,1.57992,1.58064,4910400012.0
2006-04-04 17:00:00,1.58068,1.58087,1.58024,1.58049,4844000012.0
2006-04-04 17:15:00,1.58062,1.58067,1.58018,1.58031,4005600004.0
2006-04-04 17:30:00,1.58013,1.58035,1.57972,1.58012,4209900015.0
2006-04-04 17:45:00,1.58001,1.58106,1.57994,1.58089,5029900025.0
2006-04-04 18:00:00,1.5809,1.58171,1.58082,1.5815,25857399949.0
2006-04-04 18:15:00,1.58135,1.5815,1.58073,1.58095,21725400012.0
2006-04-04 18:30:00,1.58102,1.58187,1.58073,1.58127,19781500011.0
2006-04-04 18:45:00,1.58135,1.58168,1.58079,1.58095,13885300015.0
2006-04-04 19:00:00,1.58095,1.58107,1.58063,1.58087,12509500000.0
2006-04-04 19:15:00,1.58089,1.58098,1.58015,1.58015,12736100035.0
2006-04-04 19:30:00,1.58043,1.58043,1.58001,1.58012,11650500045.0
2006-04-04 19:45:00,1.58012,1.58038,1.57996,1.58025,10355600019.0
2006-04-04 20:00:00,1.58026,1.58033,1.57985,1.58006,8945700003.0
2006-04-04 20:15:00,1.57996,1.58078,1.57968,1.58063,13294800035.0
2006-04-04 20:30:00,1.5808,1.5811,1.58035,1.58067,11302199997.0
2006-04-04 20:45:00,1.5808,1.5812,1.58053,1.581,16678700036.0
2006-04-04 21:00:00,1.5809,1.5812,1.58073,1.58106,12880100029.0
2006-04-04 21:15:00,1.58105,1.5813,1.58079,1.58109,12479900043.0
2006-04-04 21:30:00,1.58094,1.58156,1.58087,1.58136,10569999997.0
2006-04-04 21:45:00,1.5812,1.58154,1.58113,1.58125,11277499998.0
2006-04-04 22:00:00,1.58136,1.58156,1.58117,1.58142,7052700019.0
2006-04-04 22:15:00,1.58151,1.5817,1.58104,1.5814,6773900020.0
2006-04-04 22:30:00,1.58135,1.58162,1.58112,1.58145,9220600009.0
2006-04-04 22:45:00,1.58155,1.58164,1.58106,1.58135,4404399994.0
2006-04-04 23:00:00,1.58095,1.58155,1.58052,1.58132,3976400002.0
2006-04-04 23:15:00,1.58105,1.58131,1.58025,1.58042,4783700024.0
2006-04-04 23:30:00,1.58051,1.5815,1.58023,1.58114,3884900017.0
2006-04-04 23:45:00,1.58115,1.58126,1.58087,1.58117,2485400015.0
2006-04-05 00:00:00,1.58112,1.5815,1.58063,1.58144,3419700009.0
2006-04-05 00:15:00,1.58144,1.58177,1.58118,1.58148,3487800005.0
2006-04-05 00:30:00,1.5816,1.5816,1.58106,1.58136,3857400029.0
2006-04-05 00:45:00,1.58145,1.58152,1.58089,1.5815,3416000008.0
2006-04-05 01:00:00,1.58152,1.58174,1.58127,1.5817,3583399991.0
2006-04-05 01:15:00,1.5817,1.582,1.58118,1.58172,3370699997.0
2006-04-05 01:30:00,1.58184,1.58203,1.5816,1.58195,3063999997.0
2006-04-05 01:45:00,1.58195,1.58198,1.58135,1.58191,3754999993.0
2006-04-05 02:00:00,1.5819,1.5819,1.58103,1.58138,3227800019.0
2006-04-05 02:15:00,1.5813,1.58199,1.58117,1.58163,3937400010.0
2006-04-05 02:30:00,1.58146,1.58158,1.58102,1.5813,3175599997.0
2006-04-05 02:45:00,1.58128,1.58136,1.58068,1.58086,4511600011.0
2006-04-05 03:00:00,1.58085,1.58182,1.58061,1.58182,3504099996.0
2006-04-05 03:15:00,1.58187,1.58197,1.58128,1.58137,4006500000.0
2006-04-05 03:30:00,1.58139,1.5816,1.58109,1.58142,3950200025.0
2006-04-05 03:45:00,1.5815,1.5815,1.58045,1.5806,3842200002.0
2006-04-05 04:00:00,1.58083,1.58125,1.58045,1.58111,3899400005.0
2006-04-05 04:15:00,1.58132,1.58133,1.58048,1.58104,3808500018.0
2006-04-05 04:30:00,1.58104,1.58148,1.58085,1.58099,3548000004.0
2006-04-05 04:45:00,1.58107,1.58121,1.58076,1.58094,2594700003.0
2006-04-05 05:00:00,1.58094,1.5815,1.58089,1.58098,4482700011.0
2006-04-05 05:15:00,1.58112,1.58112,1.58037,1.58068,3966300018.0
2006-04-05 05:30:00,1.58071,1.58097,1.58042,1.58075,3236099989.0
2006-04-05 05:45:00,1.5808,1.58124,1.58068,1.58108,4229600012.0
2006-04-05 06:00:00,1.58115,1.58117,1.58053,1.58075,3964400003.0
2006-04-05 06:15:00,1.58065,1.5809,1.58047,1.58081,4031200008.0
2006-04-05 06:30:00,1.58069,1.5809,1.58042,1.58057,3563800012.0
2006-04-05 06:45:00,1.58051,1.58086,1.57935,1.58003,4393200025.0
2006-04-05 07:00:00,1.57998,1.58005,1.57944,1.57968,3776899999.0
2006-04-05 07:15:00,1.57965,1.57993,1.57944,1.57986,3662100010.0
2006-04-05 07:30:00,1.5798,1.58077,1.5798,1.58043,3912299987.0
2006-04-05 07:45:00,1.58047,1.58064,1.58014,1.58035,3948200007.0
2006-04-05 08:00:00,1.58036,1.58114,1.58027,1.58074,4231400007.0
2006-04-05 08:15:00,1.5809,1.58098,1.58039,1.58055,4347500013.0
2006-04-05 08:30:00,1.58063,1.58067,1.57983,1.57996,3843299998.0
2006-04-05 08:45:00,1.58027,1.58031,1.57937,1.57973,4000400012.0
2006-04-05 09:00:00,1.57973,1.57981,1.57785,1.57794,4517700003.0
2006-04-05 09:15:00,1.57794,1.57794,1.57668,1.57753,4244600001.0
2006-04-05 09:30:00,1.57757,1.57779,1.57677,1.57681,4671200015.0
2006-04-05 09:45:00,1.57686,1.57762,1.5766,1.57729,4352700011.0
2006-04-05 10:00:00,1.5774,1.57757,1.57679,1.57752,4288600014.0
2006-04-05 10:15:00,1.57745,1.57797,1.57726,1.57795,4078500029.0
2006-04-05 10:30:00,1.57792,1.57897,1.57779,1.57857,4645900001.0
2006-04-05 10:45:00,1.57872,1.57913,1.57838,1.57852,4305300006.0
2006-04-05 11:00:00,1.57851,1.57952,1.57827,1.579,4225899988.0
2006-04-05 11:15:00,1.57884,1.57919,1.57863,1.57904,4275699994.0
2006-04-05 11:30:00,1.5791,1.57947,1.57868,1.57931,4721400010.0
2006-04-05 11:45:00,1.57938,1.57946,1.5788,1.57909,4624599998.0
2006-04-05 12:00:00,1.57913,1.57924,1.57873,1.57875,4843700011.0
2006-04-05 12:15:00,1.57888,1.57901,1.57837,1.57894,4040000010.0
2006-04-05 12:30:00,1.57895,1.57909,1.57858,1.57873,4191300012.0
2006-04-05 12:45:00,1.57871,1.57918,1.57836,1.57899,4309799991.0
2006-04-05 13:00:00,1.5791,1.57937,1.57876,1.57903,3545900005.0
2006-04-05 13:15:00,1.57905,1.57969,1.57887,1.57945,4519000006.0
2006-04-05 13:30:00,1.5794,1.57949,1.57891,1.57906,4132600027.0
2006-04-05 13:45:00,1.57917,1.57946,1.57881,1.57902,4267400005.0
2006-04-05 14:00:00,1.57906,1.5794,1.57865,1.57876,4613900028.0
2006-04-05 14:15:00,1.57889,1.57943,1.57871,1.57905,5170500002.0
2006-04-05 14:30:00,1.57907,1.57908,1.57793,1.57793,4697800019.0
2006-04-05 14:45:00,1.57818,1.57851,1.57788,1.57819,4684099987.0
2006-04-05 15:00:00,1.5782,1.57864,1.57786,1.57813,4377500007.0
2006-04-05 15:15:00,1.57803,1.57828,1.57713,1.57756,3885300006.0
2006-04-05 15:30:00,1.5773,1.5775,1.5768,1.57725,4398000006.0
2006-04-05 15:45:00,1.57717,1.57737,1.57669,1.57702,3784800013.0
2006-04-05 16:00:00,1.57703,1.57718,1.57623,1.5769,4849599983.0
2006-04-05 16:15:00,1.57646,1.57759,1.57646,1.57758,4543600007.0
2006-04-05 16:30:00,1.57732,1.5779,1.57716,1.57777,4755399995.0
2006-04-05 16:45:00,1.57758,1.5779,1.57733,1.57779,4573300013.0
2006-04-05 17:00:00,1.57779,1.57794,1.57712,1.57725,4744900006.0
2006-04-05 17:15:00,1.57751,1.57775,1.5771,1.57751,4488800007.0
2006-04-05 17:30:00,1.57731,1.57731,1.57647,1.57705,4737500024.0
2006-04-05 17:45:00,1.57708,1.57804,1.57702,1.57763,4036799996.0
2006-04-05 18:00:00,1.57765,1.5778,1.57691,1.5771,20903300044.0
2006-04-05 18:15:00,1.57714,1.57732,1.57674,1.57703,18719500061.0
2006-04-05 18:30:00,1.57702,1.57768,1.57682,1.57705,21384000006.0
2006-04-05 18:45:00,1.5772,1.57769,1.57695,1.57744,14059499995.0
2006-04-05 19:00:00,1.57739,1.57827,1.57739,1.57801,12179800018.0
2006-04-05 19:15:00,1.57805,1.57808,1.57737,1.57738,12149200026.0
2006-04-05 19:30:00,1.5777,1.57815,1.57739,1.5777,12696699983.0
2006-04-05 19:45:00,1.57777,1.57824,1.5773,1.57738,10962100029.0
2006-04-05 20:00:00,1.57736,1.57747,1.57659,1.57718,8849899999.0
2006-04-05 20:15:00,1.57715,1.57738,1.57694,1.57698,12109100012.0
2006-04-05 20:30:00,1.5773,1.57757,1.57677,1.57724,12393400039.0
2006-04-05 20:45:00,1.5773,1.5777,1.57684,1.5771,15905000007.0
2006-04-05 21:00:00,1.577,1.5773,1.57677,1.57695,13397600038.0
2006-04-05 21:15:00,1.5769,1.57723,1.57655,1.57683,11381400012.0
2006-04-05 21:30:00,1.57678,1.57761,1.57674,1.57745,9182100011.0
2006-04-05 21:45:00,1.57729,1.57768,1.57725,1.57755,11185800022.0
2006-04-05 22:00:00,1.57755,1.57771,1.57715,1.57725,7009100009.0
2006-04-05 22:15:00,1.57715,1.57752,1.57695,1.57733,7204700041.0
2006-04-05 22:30:00,1.57712,1.57748,1.57704,1.57721,8407599997.0
2006-04-05 22:45:00,1.57732,1.57755,1.57662,1.57662,5129300002.0
2006-04-05 23:00:00,1.57685,1.57708,1.57611,1.57657,5021900002.0
2006-04-05 23:15:00,1.57652,1.57713,1.57627,1.5769,4442600025.0
2006-04-05 23:30:00,1.57688,1.57738,1.57653,1.57725,3642900010.0
2006-04-05 23:45:00,1.57717,1.57775,1.57712,1.5777,2992800003.0
2006-04-06 00:00:00,1.57765,1.57781,1.57731,1.57781,1526100003.0
2006-04-06 00:15:00,1.57773,1.57786,1.57742,1.57765,3488600012.0
2006-04-06 00:30:00,1.57761,1.5781,1.57748,1.578,3026900005.0
2006-04-06 00:45:00,1.578,1.57818,1.57772,1.57789,3988999995.0
2006-04-06 01:00:00,1.57784,1.57813,1.57778,1.57789,4058500016.0
2006-04-06 01:15:00,1.5778,1.57817,1.57756,1.57809,2746000015.0
2006-04-06 01:30:00,1.57805,1.57813,1.57775,1.5781,2999100006.0
2006-04-06 01:45:00,1.5781,1.57813,1.57776,1.578,2929200015.0
2006-04-06 02:00:00,1.57796,1.57815,1.57712,1.57795,4436500023.0
2006-04-06 02:15:00,1.57788,1.57801,1.57749,1.57788,3925200015.0
2006-04-06 02:30:00,1.57759,1.57796,1.57734,1.57793,3775700009.0
2006-04-06 02:45:00,1.57786,1.57801,1.57756,1.57784,3889100011.0
2006-04-06 03:00:00,1.57776,1.57798,1.57747,1.57789,3908499998.0
2006-04-06 03:15:00,1.57781,1.57781,1.57714,1.57735,2585700000.0
2006-04-06 03:30:00,1.57717,1.57804,1.57708,1.57772,4180700003.0
2006-04-06 03:45:00,1.57776,1.5779,1.57743,1.57778,3444999998.0
2006-04-06 04:00:00,1.57773,1.57791,1.57753,1.57785,4035300019.0
2006-04-06 04:15:00,1.57783,1.57802,1.57748,1.57775,3435900015.0
2006-04-06 04:30:00,1.57782,1.57813,1.57762,1.578,3181600012.0
2006-04-06 04:45:00,1.57795,1.57812,1.57755,1.5779,3780900011.0
2006-04-06 05:00:00,1.5779,1.57828,1.57786,1.57805,3613000003.0
2006-04-06 05:15:00,1.57812,1.57862,1.5778,1.57862,3561700029.0
2006-04-06 05:30:00,1.5786,1.57873,1.57821,1.57845,3886099986.0
2006-04-06 05:45:00,1.57836,1.57884,1.57823,1.57879,4480900013.0
2006-04-06 06:00:00,1.5788,1.57882,1.57809,1.57845,4252899999.0
2006-04-06 06:15:00,1.57835,1.57853,1.57812,1.57845,3398499991.0
2006-04-06 06:30:00,1.57824,1.57856,1.57822,1.57844,2965099986.0
2006-04-06 06:45:00,1.57841,1.57875,1.57827,1.57872,3880500008.0
2006-04-06 07:00:00,1.5786,1.57883,1.57836,1.5786,4197000023.0
2006-04-06 07:15:00,1.5787,1.57902,1.57851,1.57891,3514400003.0
2006-04-06 07:30:00,1.57872,1.57915,1.5787,1.57896,3934900027.0
2006-04-06 07:45:00,1.57898,1.57931,1.57874,1.57916,3656600019.0
2006-04-06 08:00:00,1.57927,1.57939,1.57882,1.57887,4729400009.0
2006-04-06 08:15:00,1.57907,1.57907,1.57797,1.57846,3994799986.0
2006-04-06 08:30:00,1.5785,1.57906,1.5783,1.57899,3980900005.0
2006-04-06 08:45:00,1.57905,1.57932,1.57875,1.57914,3896600007.0
2006-04-06 09:00:00,1.57911,1.57972,1.57895,1.57961,3778900013.0
2006-04-06 09:15:00,1.57957,1.58033,1.57935,1.57952,3891400002.0
2006-04-06 09:30:00,1.57959,1.58008,1.57942,1.57958,4485799991.0
2006-04-06 09:45:00,1.57964,1.5797,1.57882,1.57914,3691099994.0
2006-04-06 10:00:00,1.57913,1.57931,1.57873,1.57887,5277600014.0
2006-04-06 10:15:00,1.57867,1.57952,1.57806,1.57847,3876399998.0
2006-04-06 10:30:00,1.57834,1.5787,1.57811,1.57842,4565899993.0
2006-04-06 10:45:00,1.57847,1.57984,1.57829,1.57929,4545000018.0
2006-04-06 11:00:00,1.5793,1.5795,1.57895,1.57914,4264100026.0
2006-04-06 11:15:00,1.57911,1.57926,1.57867,1.57895,4759800008.0
2006-04-06 11:30:00,1.57912,1.57917,1.57861,1.5788,4759800025.0
2006-04-06 11:45:00,1.5789,1.5792,1.57871,1.57882,5008899991.0
2006-04-06 12:00:00,1.57897,1.57908,1.57834,1.57872,4163000019.0
2006-04-06 12:15:00,1.57875,1.57943,1.57842,1.57896,4242100015.0
2006-04-06 12:30:00,1.5789,1.57952,1.57884,1.5792,3711000002.0
2006-04-06 12:45:00,1.57915,1.58016,1.57878,1.57924,4402499998.0
2006-04-06 13:00:00,1.57927,1.57936,1.57862,1.57875,4143100002.0
2006-04-06 13:15:00,1.57884,1.57907,1.57861,1.57883,4637100014.0
2006-04-06 13:30:00,1.57892,1.57925,1.57867,1.57924,3930500008.0
2006-04-06 13:45:00,1.57925,1.5797,1.57905,1.57944,4229500002.0
2006-04-06 14:00:00,1.57935,1.57952,1.57904,1.57914,4434599983.0
2006-04-06 14:15:00,1.57923,1.57937,1.57835,1.57865,4546100006.0
2006-04-06 14:30:00,1.57862,1.57872,1.57739,1.57762,4611399989.0
2006-04-06 14:45:00,1.57751,1.57794,1.57599,1.5763,3974199993.0
2006-04-06 15:00:00,1.57644,1.57728,1.57578,1.57693,4779500004.0
2006-04-06 15:15:00,1.57693,1.57718,1.57629,1.57644,4363800021.0
2006-04-06 15:30:00,1.57639,1.57695,1.57631,1.57685,4296700003.0
2006-04-06 15:45:00,1.57694,1.57736,1.57681,1.57689,4476399996.0
2006-04-06 16:00:00,1.57665,1.57692,1.57634,1.57684,4418600000.0
2006-04-06 16:15:00,1.57677,1.57703,1.5762,1.57661,4151900005.0
2006-04-06 16:30:00,1.5765,1.57725,1.57627,1.57642,4654299999.0
2006-04-06 16:45:00,1.57637,1.57664,1.57596,1.57664,3771800025.0
2006-04-06 17:00:00,1.5765,1.57694,1.57626,1.5764,4711200021.0
2006-04-06 17:15:00,1.57643,1.57719,1.57623,1.57708,4048500012.0
2006-04-06 17:30:00,1.57702,1.5777,1.57691,1.57752,4195700008.0
2006-04-06 17:45:00,1.57744,1.57766,1.57714,1.5773,4550099999.0
2006-04-06 18:00:00,1.57737,1.5776,1.57712,1.5772,22644400000.0
2006-04-06 18:15:00,1.57721,1.5775,1.5769,1.57703,21113900033.0
2006-04-06 18:30:00,1.57699,1.57725,1.5768,1.57685,18814100037.0
2006-04-06 18:45:00,1.57703,1.57736,1.57682,1.57702,13922700019.0
2006-04-06 19:00:00,1.57708,1.5772,1.57674,1.5771,12239200016.0
2006-04-06 19:15:00,1.57709,1.57711,1.57629,1.5766,12584800043.0
2006-04-06 19:30:00,1.5767,1.5771,1.57618,1.57695,13267200051.0
2006-04-06 19:45:00,1.57684,1.57715,1.57664,1.57684,11647900019.0
2006-04-06 20:00:00,1.57698,1.57746,1.57661,1.57696,8106000019.0
2006-04-06 20:15:00,1.57701,1.57718,1.57658,1.57658,10440400016.0
2006-04-06 20:30:00,1.5767,1.5772,1.57664,1.57688,14997000045.0
2006-04-06 20:45:00,1.57675,1.5772,1.57669,1.5769,15905200001.0
2006-04-06 21:00:00,1.5767,1.57734,1.5767,1.57714,12885299972.0
2006-04-06 21:15:00,1.57715,1.57732,1.57671,1.57709,11736200030.0
2006-04-06 21:30:00,1.57717,1.57741,1.57692,1.57725,8635899990.0
2006-04-06 21:45:00,1.57711,1.57749,1.57699,1.57713,11599000017.0
2006-04-06 22:00:00,1.57713,1.57735,1.57691,1.57715,6332400022.0
2006-04-06 22:15:00,1.5771,1.57726,1.57674,1.57704,5825400017.0
2006-04-06 22:30:00,1.57709,1.57744,1.57676,1.57732,8272800008.0
2006-04-06 22:45:00,1.57729,1.57742,1.57646,1.57675,5197800000.0
2006-04-06 23:00:00,1.5767,1.57719,1.57619,1.57692,4567000026.0
2006-04-06 23:15:00,1.57682,1.5772,1.57614,1.57686,4824400022.0
2006-04-06 23:30:00,1.57696,1.57733,1.57658,1.5769,3366100014.0
2006-04-06 23:45:00,1.57672,1.57703,1.57665,1.57682,2288699992.0
2006-04-07 00:00:00,1.57675,1.577,1.57628,1.57651,3081300002.0
2006-04-07 00:15:00,1.5765,1.57676,1.57626,1.57654,3527500008.0
2006-04-07 00:30:00,1.57657,1.57665,1.57579,1.57596,3509999992.0
2006-04-07 00:45:00,1.57597,1.5764,1.57587,1.57617,3618600005.0
2006-04-07 01:00:00,1.57615,1.57632,1.57568,1.57605,4086999995.0
2006-04-07 01:15:00,1.57598,1.57609,1.57481,1.57497,3316599994.0
2006-04-07 01:30:00,1.57518,1.57559,1.57489,1.57557,3707000020.0
2006-04-07 01:45:00,1.57544,1.57655,1.57524,1.57649,3540100016.0
2006-04-07 02:00:00,1.57638,1.5767,1.5756,1.5759,3645900014.0
2006-04-07 02:15:00,1.576,1.57623,1.57577,1.57607,3748500000.0
2006-04-07 02:30:00,1.576,1.5763,1.57577,1.57605,3258100020.0
2006-04-07 02:45:00,1.576,1.57617,1.5756,1.57567,3582200008.0
2006-04-07 03:00:00,1.5757,1.57577,1.57529,1.57533,3661900001.0
2006-04-07 03:15:00,1.57531,1.57629,1.57517,1.57605,3896099994.0
2006-04-07 03:30:00,1.57598,1.57613,1.57569,1.57597,3294100001.0
2006-04-07 03:45:00,1.57587,1.5766,1.57567,1.57623,4467900014.0
2006-04-07 04:00:00,1.57625,1.57655,1.57601,1.57635,4143299998.0
2006-04-07 04:15:00,1.57645,1.57702,1.57626,1.57681,3962499992.0
2006-04-07 04:30:00,1.5768,1.57688,1.57624,1.57684,3853400018.0
2006-04-07 04:45:00,1.57667,1.57673,1.57627,1.57627,3414000004.0
2006-04-07 05:00:00,1.5764,1.57649,1.57599,1.57607,3507799999.0
2006-04-07 05:15:00,1.57615,1.57652,1.57599,1.57643,3387100018.0
2006-04-07 05:30:00,1.57635,1.57655,1.57619,1.57641,3058500008.0
2006-04-07 05:45:00,1.5763,1.57678,1.57625,1.57661,4808799994.0
2006-04-07 06:00:00,1.5765,1.5775,1.5764,1.57737,4350900003.0
2006-04-07 06:15:00,1.5774,1.5775,1.57694,1.57715,3845800005.0
2006-04-07 06:30:00,1.57707,1.57715,1.57653,1.5767,3039999996.0
2006-04-07 06:45:00,1.57672,1.57683,1.57622,1.57644,3726200006.0
2006-04-07 07:00:00,1.57641,1.57693,1.57622,1.57638,3830100031.0
2006-04-07 07:15:00,1.57634,1.57669,1.57623,1.57668,3349100007.0
2006-04-07 07:30:00,1.57655,1.5768,1.57634,1.57651,3203800002.0
2006-04-07 07:45:00,1.57641,1.57706,1.57615,1.5765,3589500024.0
2006-04-07 08:00:00,1.57652,1.57662,1.57609,1.57626,3865500004.0
2006-04-07 08:15:00,1.57633,1.57695,1.57621,1.57695,2887099997.0
2006-04-07 08:30:00,1.57693,1.57729,1.57651,1.57684,3609800004.0
2006-04-07 08:45:00,1.57691,1.57702,1.57502,1.57547,5274500012.0
2006-04-07 09:00:00,1.57529,1.57561,1.57506,1.5754,4071300007.0
2006-04-07 09:15:00,1.5753,1.57609,1.57479,1.57573,4736000012.0
2006-04-07 09:30:00,1.57591,1.57608,1.57542,1.57578,4144500009.0
2006-04-07 09:45:00,1.57608,1.57713,1.57592,1.57692,4230000028.0
2006-04-07 10:00:00,1.57695,1.5771,1.57661,1.57695,4205299994.0
2006-04-07 10:15:00,1.57692,1.57705,1.57616,1.57643,4819400011.0
2006-04-07 10:30:00,1.5765,1.57664,1.57609,1.57637,4054000002.0
2006-04-07 10:45:00,1.57644,1.57662,1.57586,1.57598,4197700001.0
2006-04-07 11:00:00,1.57609,1.57635,1.57566,1.57616,3947899980.0
2006-04-07 11:15:00,1.57598,1.57645,1.57591,1.57603,4855900007.0
2006-04-07 11:30:00,1.57603,1.5764,1.57573,1.57584,5182200009.0
2006-04-07 11:45:00,1.5758,1.57662,1.57571,1.57651,4009000002.0
2006-04-07 12:00:00,1.57654,1.5772,1.5763,1.57703,4719700024.0
2006-04-07 12:15:00,1.57707,1.57709,1.57622,1.57652,4188300012.0
2006-04-07 12:30:00,1.57642,1.57664,1.57619,1.57624,3936000018.0
2006-04-07 12:45:00,1.57625,1.57643,1.57591,1.57608,4371500014.0
2006-04-07 13:00:00,1.57612,1.57628,1.57562,1.57605,3234800010.0
2006-04-07 13:15:00,1.57602,1.57603,1.57514,1.57551,4425600008.0
2006-04-07 13:30:00,1.57546,1.57607,1.57504,1.57521,3915300005.0
2006-04-07 13:45:00,1.57517,1.5758,1.57489,1.57577,4163800004.0
2006-04-07 14:00:00,1.5757,1.57589,1.57531,1.57549,4456500019.0
2006-04-07 14:15:00,1.57559,1.57612,1.57375,1.57382,5054100002.0
2006-04-07 14:30:00,1.5743,1.57649,1.5743,1.57609,5049500004.0
2006-04-07 14:45:00,1.57624,1.57654,1.57503,1.57526,4538000014.0
2006-04-07 15:00:00,1.57517,1.57588,1.57503,1.57582,4566200007.0
2006-04-07 15:15:00,1.57564,1.57676,1.57518,1.57649,4787000016.0
2006-04-07 15:30:00,1.57672,1.57692,1.57576,1.57618,4091499996.0
2006-04-07 15:45:00,1.57605,1.57636,1.57577,1.57602,4847399992.0
2006-04-07 16:00:00,1.5761,1.57646,1.57544,1.57608,4617400011.0
2006-04-07 16:15:00,1.57571,1.57657,1.57571,1.57621,4663000003.0
2006-04-07 16:30:00,1.57589,1.57629,1.57552,1.57593,4516800015.0
2006-04-07 16:45:00,1.57584,1.57686,1.57574,1.57674,4451299996.0
2006-04-07 17:00:00,1.57672,1.57725,1.57628,1.5771,4222400029.0
2006-04-07 17:15:00,1.57703,1.57728,1.57667,1.57691,4121100014.0
2006-04-07 17:30:00,1.57691,1.57701,1.57623,1.57652,4320800006.0
2006-04-07 17:45:00,1.57655,1.57746,1.57639,1.57746,4304900002.0
2006-04-07 18:00:00,1.57716,1.5774,1.57672,1.5769,23603299959.0
2006-04-07 18:15:00,1.57677,1.57715,1.57661,1.57676,19954600012.0
2006-04-07 18:30:00,1.57683,1.57706,1.57628,1.57655,19834200067.0
2006-04-07 18:45:00,1.57655,1.57713,1.57627,1.57704,14099200023.0
2006-04-07 19:00:00,1.57706,1.57706,1.57597,1.57619,12149200028.0
2006-04-07 19:15:00,1.57614,1.57622,1.57578,1.57578,12513100041.0
2006-04-07 19:30:00,1.576,1.57624,1.57584,1.57612,13074800058.0
2006-04-07 19:45:00,1.57598,1.57637,1.57594,1.57605,11062500044.0
2006-04-07 20:00:00,1.57612,1.57651,1.57596,1.57618,9159400002.0
2006-04-07 20:15:00,1.57607,1.57624,1.57563,1.57567,12858799968.0
2006-04-07 20:30:00,1.5758,1.5764,1.57505,1.57532,11431000018.0
2006-04-07 20:45:00,1.57519,1.57558,1.5743,1.5744,16442500003.0
2006-04-07 21:00:00,1.5745,1.57536,1.57421,1.57483,11558000009.0
2006-04-07 21:15:00,1.5747,1.57477,1.57423,1.57452,16164899984.0
2006-04-07 21:30:00,1.57437,1.57505,1.57433,1.57475,8923099993.0
2006-04-07 21:45:00,1.57473,1.57492,1.57421,1.57454,10685799998.0
2006-04-07 22:00:00,1.57448,1.57473,1.57424,1.5744,6886200009.0
2006-04-07 22:15:00,1.57445,1.57461,1.57369,1.57406,6505600010.0
2006-04-07 22:30:00,1.574,1.57409,1.57276,1.57322,7626300004.0
2006-04-07 22:45:00,1.57333,1.57388,1.57277,1.57335,5506099998.0
2006-04-09 23:00:00,1.57362,1.57488,1.57355,1.57463,4859700020.0
2006-04-09 23:15:00,1.57478,1.57492,1.57398,1.57415,4511699995.0
2006-04-09 23:30:00,1.57417,1.57477,1.57358,1.57465,4537000001.0
2006-04-09 23:45:00,1.57479,1.57479,1.57318,1.5736,5130000002.0
2006-04-10 00:00:00,1.57342,1.57425,1.5733,1.5734,2123200002.0
2006-04-10 00:15:00,1.57354,1.57371,1.57328,1.5734,3657100009.0
2006-04-10 00:30:00,1.57353,1.5739,1.57334,1.57374,3093600008.0
2006-04-10 00:45:00,1.57373,1.57409,1.57341,1.57392,3596900017.0
2006-04-10 01:00:00,1.5738,1.57422,1.57371,1.57413,3866500005.0
2006-04-10 01:15:00,1.5742,1.5744,1.57365,1.57423,3795500021.0
2006-04-10 01:30:00,1.57414,1.57475,1.57401,1.5747,3200900003.0
2006-04-10 01:45:00,1.57471,1.5751,1.57438,1.57472,3526800011.0
2006-04-10 02:00:00,1.57465,1.57485,1.57435,1.57452,4752300007.0
2006-04-10 02:15:00,1.57441,1.57457,1.57385,1.57409,3439500015.0
2006-04-10 02:30:00,1.57402,1.57501,1.57383,1.57423,3251100018.0
2006-04-10 02:45:00,1.57431,1.57439,1.57392,1.5742,3712800011.0
2006-04-10 03:00:00,1.5742,1.5742,1.5736,1.5741,3105299997.0
2006-04-10 03:15:00,1.57391,1.57417,1.57372,1.57393,2809199990.0
2006-04-10 03:30:00,1.57386,1.57411,1.57364,1.57405,3647500011.0
2006-04-10 03:45:00,1.57405,1.57425,1.5738,1.57399,2763800002.0
2006-04-10 04:00:00,1.57418,1.57423,1.57384,1.57398,3794000011.0
2006-04-10 04:15:00,1.57417,1.57471,1.5738,1.5739,3757000000.0
2006-04-10 04:30:00,1.57401,1.57431,1.57384,1.5742,3312700012.0
2006-04-10 04:45:00,1.57415,1.57433,1.57392,1.57418,2980200018.0
2006-04-10 05:00:00,1.57422,1.57435,1.57401,1.57416,3271000022.0
2006-04-10 05:15:00,1.57409,1.57447,1.57397,1.57416,3689400007.0
2006-04-10 05:30:00,1.57415,1.5743,1.57383,1.57403,3021000013.0
2006-04-10 05:45:00,1.5742,1.57434,1.57392,1.57412,4067100019.0
2006-04-10 06:00:00,1.57408,1.5743,1.57392,1.57418,4317400006.0
2006-04-10 06:15:00,1.57417,1.5743,1.57395,1.57421,3880000005.0
2006-04-10 06:30:00,1.57422,1.57446,1.57403,1.57415,2962300018.0
2006-04-10 06:45:00,1.57414,1.57436,1.574,1.57427,3442099988.0
2006-04-10 07:00:00,1.57423,1.57447,1.57396,1.57445,3610000015.0
2006-04-10 07:15:00,1.57433,1.5746,1.57414,1.57437,3416499998.0
2006-04-10 07:30:00,1.5743,1.5747,1.57421,1.57436,3891399984.0
2006-04-10 07:45:00,1.57451,1.57458,1.57399,1.57422,2883600015.0
2006-04-10 08:00:00,1.57419,1.57456,1.57397,1.57416,3906500021.0
2006-04-10 08:15:00,1.57423,1.57443,1.5738,1.5738,2869700009.0
2006-04-10 08:30:00,1.57382,1.57401,1.5733,1.57342,3873899996.0
2006-04-10 08:45:00,1.57359,1.57367,1.57256,1.57284,4421700003.0
2006-04-10 09:00:00,1.57276,1.57338,1.57269,1.57325,4247099996.0
2006-04-10 09:15:00,1.57323,1.57367,1.57303,1.57354,4680300016.0
2006-04-10 09:30:00,1.57362,1.57374,1.57332,1.57353,3900700019.0
2006-04-10 09:45:00,1.5736,1.57403,1.5734,1.5736,3811200017.0
2006-04-10 10:00:00,1.57372,1.57382,1.5734,1.57378,4285500014.0
2006-04-10 10:15:00,1.57373,1.57393,1.57343,1.57393,4420300001.0
2006-04-10 10:30:00,1.57384,1.57436,1.57363,1.57419,5024500006.0
2006-04-10 10:45:00,1.5743,1.57489,1.57411,1.57463,3849999998.0
2006-04-10 11:00:00,1.57477,1.57492,1.57438,1.57479,3455800024.0
2006-04-10 11:15:00,1.57473,1.57478,1.57408,1.57443,3799299999.0
2006-04-10 11:30:00,1.57448,1.5748,1.57422,1.57438,4491800003.0
2006-04-10 11:45:00,1.57445,1.57523,1.57421,1.57484,4411299991.0
2006-04-10 12:00:00,1.57488,1.57529,1.57465,1.57514,4007400005.0
2006-04-10 12:15:00,1.57521,1.57527,1.57478,1.57502,4687100022.0
2006-04-10 12:30:00,1.57506,1.57522,1.57471,1.57498,3602200012.0
2006-04-10 12:45:00,1.57499,1.57522,1.5746,1.57501,4355900001.0
2006-04-10 13:00:00,1.57502,1.57545,1.57486,1.57524,3542700014.0
2006-04-10 13:15:00,1.57516,1.57558,1.57475,1.5753,4712900017.0
2006-04-10 13:30:00,1.57521,1.57539,1.57482,1.57512,4314800013.0
2006-04-10 13:45:00,1.57518,1.57557,1.57513,1.57532,4099800006.0
2006-04-10 14:00:00,1.5754,1.57555,1.57494,1.57546,4345299996.0
2006-04-10 14:15:00,1.57556,1.57574,1.5752,1.57548,4626900005.0
2006-04-10 14:30:00,1.5755,1.57599,1.57523,1.57574,4968300015.0
2006-04-10 14:45:00,1.57576,1.57609,1.57552,1.57588,2884000008.0
2006-04-10 15:00:00,1.57583,1.57601,1.57511,1.57557,3380700014.0
2006-04-10 15:15:00,1.5755,1.57573,1.57526,1.57543,3349400003.0
2006-04-10 15:30:00,1.5753,1.57619,1.57523,1.57576,3678600023.0
2006-04-10 15:45:00,1.57577,1.57607,1.57545,1.57594,3776300023.0
2006-04-10 16:00:00,1.57603,1.57625,1.57574,1.57619,4449100007.0
2006-04-10 16:15:00,1.57581,1.57652,1.57581,1.57619,3621400019.0
2006-04-10 16:30:00,1.5761,1.57636,1.57582,1.57623,3993100017.0
2006-04-10 16:45:00,1.57616,1.57642,1.57596,1.57625,4207499995.0
2006-04-10 17:00:00,1.57618,1.57696,1.57591,1.57636,4121800012.0
2006-04-10 17:15:00,1.57643,1.57698,1.57617,1.57656,4765000013.0
2006-04-10 17:30:00,1.57648,1.57726,1.57638,1.57695,4066600008.0
2006-04-10 17:45:00,1.57679,1.57717,1.57652,1.57682,3904200005.0
2006-04-10 18:00:00,1.57674,1.5785,1.57666,1.5777,24742700039.0
2006-04-10 18:15:00,1.57757,1.57776,1.57717,1.57727,20536700002.0
2006-04-10 18:30:00,1.57732,1.5775,1.57707,1.5773,21163999981.0
2006-04-10 18:45:00,1.57731,1.57761,1.5771,1.57726,14156100024.0
2006-04-10 19:00:00,1.57728,1.57791,1.57695,1.57766,13469399995.0
2006-04-10 19:15:00,1.57776,1.57793,1.57748,1.57767,12521500032.0
2006-04-10 19:30:00,1.57776,1.57793,1.57747,1.5778,11291000042.0
2006-04-10 19:45:00,1.57771,1.57789,1.57743,1.57782,11293400005.0
2006-04-10 20:00:00,1.57785,1.57785,1.57737,1.57742,9014599989.0
2006-04-10 20:15:00,1.5775,1.5777,1.57684,1.57684,11839000021.0
2006-04-10 20:30:00,1.5772,1.57724,1.57662,1.57662,11608900011.0
2006-04-10 20:45:00,1.57668,1.57706,1.57665,1.5769,18228900030.0
2006-04-10 21:00:00,1.5768,1.57691,1.57656,1.57685,13197300011.0
2006-04-10 21:15:00,1.57676,1.577,1.57648,1.57677,10877800046.0
2006-04-10 21:30:00,1.57673,1.5774,1.57669,1.5773,9397500000.0
2006-04-10 21:45:00,1.57727,1.5775,1.57697,1.577,11345100025.0
2006-04-10 22:00:00,1.5771,1.57722,1.57684,1.57703,7132499999.0
2006-04-10 22:15:00,1.57698,1.57725,1.57673,1.57712,7069700007.0
2006-04-10 22:30:00,1.5772,1.57734,1.57686,1.57711,7484900021.0
2006-04-10 22:45:00,1.57704,1.57734,1.57666,1.57695,5156700009.0
2006-04-10 23:00:00,1.57656,1.57725,1.57617,1.57687,4839100017.0
2006-04-10 23:15:00,1.57674,1.57713,1.57599,1.57676,4837300017.0
2006-04-10 23:30:00,1.57677,1.57718,1.57647,1.57708,3368899995.0
2006-04-10 23:45:00,1.57697,1.5771,1.57577,1.57675,3492300000.0
2006-04-11 00:00:00,1.57677,1.57696,1.57654,1.5767,2406900004.0
2006-04-11 00:15:00,1.5767,1.57696,1.57647,1.57675,3254299994.0
2006-04-11 00:30:00,1.57692,1.5771,1.57668,1.57685,2495999998.0
2006-04-11 00:45:00,1.57695,1.57756,1.57675,1.57716,3923000012.0
2006-04-11 01:00:00,1.57717,1.57737,1.57702,1.57735,3555500015.0
2006-04-11 01:15:00,1.57728,1.57744,1.57683,1.5771,2380500001.0
2006-04-11 01:30:00,1.5773,1.57737,1.57692,1.57713,3657500010.0
2006-04-11 01:45:00,1.57728,1.5773,1.57684,1.577,3222000017.0
2006-04-11 02:00:00,1.57697,1.57737,1.57672,1.57726,3613300004.0
2006-04-11 02:15:00,1.5772,1.57779,1.5771,1.57737,3318500002.0
2006-04-11 02:30:00,1.57709,1.57772,1.57709,1.57756,3537299983.0
2006-04-11 02:45:00,1.57745,1.57762,1.57689,1.57713,3742600015.0
2006-04-11 03:00:00,1.57706,1.57732,1.5767,1.57715,4117500008.0
2006-04-11 03:15:00,1.57713,1.57723,1.57685,1.577,2811800001.0
2006-04-11 03:30:00,1.57704,1.5771,1.57672,1.57697,3293600002.0
2006-04-11 03:45:00,1.57705,1.57722,1.5767,1.57692,3673600005.0
2006-04-11 04:00:00,1.57688,1.57707,1.57658,1.57676,3664400004.0
2006-04-11 04:15:00,1.57686,1.57701,1.57661,1.57682,3400500005.0
2006-04-11 04:30:00,1.57678,1.57741,1.57678,1.57735,2799999997.0
2006-04-11 04:45:00,1.57731,1.5775,1.57704,1.57734,3358200008.0
2006-04-11 05:00:00,1.5775,1.57798,1.57742,1.57753,4189300018.0
2006-04-11 05:15:00,1.57744,1.5777,1.57707,1.57763,3295399998.0
2006-04-11 05:30:00,1.57755,1.57799,1.57743,1.57756,2846600007.0
2006-04-11 05:45:00,1.5776,1.57781,1.57673,1.57753,3872800006.0
2006-04-11 06:00:00,1.57762,1.57777,1.57729,1.5774,4270400010.0
2006-04-11 06:15:00,1.57744,1.57773,1.57703,1.57765,3620700002.0
2006-04-11 06:30:00,1.57762,1.5778,1.57725,1.57765,3270500005.0
2006-04-11 06:45:00,1.5777,1.57785,1.57737,1.57769,3391000017.0
2006-04-11 07:00:00,1.57776,1.57797,1.57734,1.57757,2919800006.0
2006-04-11 07:15:00,1.57762,1.57781,1.57722,1.57762,3793000006.0
2006-04-11 07:30:00,1.57759,1.57798,1.57737,1.57774,3696300018.0
2006-04-11 07:45:00,1.57778,1.57805,1.57747,1.57771,3665299998.0
2006-04-11 08:00:00,1.5778,1.57791,1.57708,1.5774,3753300004.0
2006-04-11 08:15:00,1.57739,1.57756,1.57708,1.57741,3565499995.0
2006-04-11 08:30:00,1.5773,1.57755,1.57681,1.57703,4196500022.0
2006-04-11 08:45:00,1.57717,1.5775,1.57676,1.57743,3864800009.0
2006-04-11 09:00:00,1.57731,1.57762,1.57699,1.577,4242600020.0
2006-04-11 09:15:00,1.57709,1.5775,1.57682,1.57736,3872899987.0
2006-04-11 09:30:00,1.57731,1.5775,1.57697,1.57716,3595000020.0
2006-04-11 09:45:00,1.57748,1.57753,1.57705,1.57736,3751800007.0
2006-04-11 10:00:00,1.5772,1.57751,1.57705,1.57743,4527200021.0
2006-04-11 10:15:00,1.57749,1.57754,1.5771,1.57728,3992999999.0
2006-04-11 10:30:00,1.57717,1.57767,1.57706,1.57733,4543900024.0
2006-04-11 10:45:00,1.57737,1.57764,1.57711,1.57743,3951600003.0
2006-04-11 11:00:00,1.57765,1.57771,1.57716,1.57753,4367700011.0
2006-04-11 11:15:00,1.5774,1.57755,1.57712,1.57743,4391600010.0
2006-04-11 11:30:00,1.57744,1.57744,1.57699,1.57726,4771000010.0
2006-04-11 11:45:00,1.57735,1.57746,1.57694,1.57715,4442800021.0
2006-04-11 12:00:00,1.57714,1.57722,1.57676,1.57693,4565300003.0
2006-04-11 12:15:00,1.57698,1.57715,1.57648,1.57693,4312800002.0
2006-04-11 12:30:00,1.57703,1.57718,1.57667,1.57708,3869400009.0
2006-04-11 12:45:00,1.57698,1.57731,1.57682,1.57698,3993800011.0
2006-04-11 13:00:00,1.57698,1.57746,1.57692,1.57711,4094800008.0
2006-04-11 13:15:00,1.57721,1.57757,1.57696,1.5773,4193700017.0
2006-04-11 13:30:00,1.57731,1.57762,1.57711,1.57727,3833800001.0
2006-04-11 13:45:00,1.5772,1.57765,1.57693,1.57745,3756200017.0
2006-04-11 14:00:00,1.57745,1.57769,1.577,1.57739,4893600005.0
2006-04-11 14:15:00,1.57742,1.57771,1.57708,1.57756,4479699999.0
2006-04-11 14:30:00,1.57753,1.57769,1.57721,1.57738,4888500007.0
2006-04-11 14:45:00,1.57752,1.57774,1.57722,1.57743,3686800000.0
2006-04-11 15:00:00,1.57748,1.5777,1.5772,1.57763,4134400006.0
2006-04-11 15:15:00,1.57756,1.57773,1.57725,1.57739,4370399990.0
2006-04-11 15:30:00,1.57722,1.57752,1.57706,1.57722,3879500003.0
2006-04-11 15:45:00,1.57713,1.57736,1.57674,1.57679,4662400003.0
2006-04-11 16:00:00,1.57687,1.57691,1.57609,1.57638,4977900015.0
2006-04-11 16:15:00,1.57624,1.5765,1.57593,1.57625,4831299997.0
2006-04-11 16:30:00,1.57618,1.57627,1.57536,1.5756,4105700019.0
2006-04-11 16:45:00,1.57547,1.57575,1.57475,1.57575,4518700026.0
2006-04-11 17:00:00,1.57574,1.57578,1.57526,1.57552,4718299996.0
2006-04-11 17:15:00,1.57566,1.57573,1.5752,1.57551,4145699977.0
2006-04-11 17:30:00,1.57526,1.57579,1.57503,1.57547,4154599990.0
2006-04-11 17:45:00,1.57541,1.5758,1.57532,1.5757,3941700008.0
2006-04-11 18:00:00,1.57553,1.5759,1.57542,1.5756,21853899997.0
2006-04-11 18:15:00,1.57565,1.57598,1.57526,1.57582,18193500008.0
2006-04-11 18:30:00,1.57575,1.57605,1.57546,1.57551,20238200049.0
2006-04-11 18:45:00,1.57562,1.57579,1.57533,1.57569,15103200013.0
2006-04-11 19:00:00,1.57558,1.57615,1.57558,1.57615,13219200065.0
2006-04-11 19:15:00,1.57615,1.57625,1.57556,1.57575,13560900002.0
2006-04-11 19:30:00,1.5758,1.5759,1.57545,1.5756,13259800048.0
2006-04-11 19:45:00,1.5757,1.5761,1.57548,1.57591,11748700033.0
2006-04-11 20:00:00,1.57595,1.57604,1.57524,1.57539,8646000027.0
2006-04-11 20:15:00,1.5755,1.57591,1.57539,1.57557,11266699998.0
2006-04-11 20:30:00,1.576,1.57612,1.57557,1.57595,12281700026.0
2006-04-11 20:45:00,1.57582,1.57603,1.5755,1.5759,15781000056.0
2006-04-11 21:00:00,1.5758,1.5762,1.57567,1.57595,12806200034.0
2006-04-11 21:15:00,1.57601,1.57613,1.57543,1.5758,14545400045.0
2006-04-11 21:30:00,1.57578,1.57589,1.57547,1.57577,10739500037.0
2006-04-11 21:45:00,1.57559,1.57594,1.57532,1.57571,12167600023.0
2006-04-11 22:00:00,1.5758,1.576,1.57552,1.57585,6610200011.0
2006-04-11 22:15:00,1.5758,1.57594,1.5754,1.5757,6401300023.0
2006-04-11 22:30:00,1.5758,1.57631,1.57549,1.57605,8019299994.0
2006-04-11 22:45:00,1.57601,1.57622,1.57567,1.57567,4853900001.0
2006-04-11 23:00:00,1.57556,1.57605,1.5751,1.57569,4873499994.0
2006-04-11 23:15:00,1.57529,1.57623,1.57501,1.57593,5179399996.0
2006-04-11 23:30:00,1.57571,1.57624,1.5755,1.57611,3343999991.0
2006-04-11 23:45:00,1.57593,1.57621,1.57582,1.57615,2466199997.0
2006-04-12 00:00:00,1.57606,1.5763,1.57582,1.576,2985200003.0
2006-04-12 00:15:00,1.57621,1.57627,1.57566,1.5757,2908600001.0
2006-04-12 00:30:00,1.57578,1.57588,1.57545,1.57573,2373900006.0
2006-04-12 00:45:00,1.57561,1.57597,1.57546,1.57568,3743500010.0
2006-04-12 01:00:00,1.5757,1.57586,1.57548,1.5758,3802100023.0
2006-04-12 01:15:00,1.5758,1.57583,1.5753,1.5757,2874199995.0
2006-04-12 01:30:00,1.57575,1.57594,1.5754,1.5754,3372400005.0
2006-04-12 01:45:00,1.5756,1.576,1.5754,1.57555,4078800016.0
2006-04-12 02:00:00,1.57567,1.57599,1.57536,1.57568,4280299983.0
2006-04-12 02:15:00,1.57566,1.57584,1.57534,1.57572,4194100018.0
2006-04-12 02:30:00,1.57565,1.57591,1.57548,1.5758,2944599998.0
2006-04-12 02:45:00,1.57565,1.5759,1.57534,1.57572,3493099998.0
2006-04-12 03:00:00,1.57581,1.57593,1.57548,1.57583,3634500013.0
2006-04-12 03:15:00,1.57579,1.57591,1.5754,1.57562,2644200003.0
2006-04-12 03:30:00,1.57547,1.57581,1.57531,1.57563,4357200002.0
2006-04-12 03:45:00,1.57571,1.5759,1.57551,1.57567,3632499994.0
2006-04-12 04:00:00,1.57578,1.57617,1.57552,1.57601,3272200013.0
2006-04-12 04:15:00,1.57613,1.57635,1.57585,1.57605,3450400006.0
2006-04-12 04:30:00,1.57589,1.57618,1.57582,1.57597,2583600010.0
2006-04-12 04:45:00,1.576,1.57644,1.57581,1.5762,3258199999.0
2006-04-12 05:00:00,1.5763,1.57655,1.57607,1.57632,3826499999.0
2006-04-12 05:15:00,1.57625,1.57643,1.57605,1.57632,3253000002.0
2006-04-12 05:30:00,1.57615,1.57648,1.57603,1.57611,3064699989.0
2006-04-12 05:45:00,1.57616,1.5763,1.57582,1.57603,3999800017.0
2006-04-12 06:00:00,1.57595,1.57625,1.57572,1.57605,4742400009.0
2006-04-12 06:15:00,1.57616,1.57622,1.57567,1.57606,3651000024.0
2006-04-12 06:30:00,1.57589,1.57617,1.5758,1.57603,2758700008.0
2006-04-12 06:45:00,1.57597,1.57633,1.57583,1.5762,3731099997.0
2006-04-12 07:00:00,1.57625,1.5765,1.57602,1.57636,4113600002.0
2006-04-12 07:15:00,1.5764,1.57648,1.57601,1.57612,3459499999.0
2006-04-12 07:30:00,1.57605,1.57645,1.57595,1.57603,3974699987.0
2006-04-12 07:45:00,1.57623,1.57627,1.57576,1.57615,3520500003.0
2006-04-12 08:00:00,1.57617,1.57635,1.57587,1.57587,4851600021.0
2006-04-12 08:15:00,1.57583,1.57594,1.57519,1.57566,3502499996.0
2006-04-12 08:30:00,1.57557,1.57575,1.57506,1.57553,3888400015.0
2006-04-12 08:45:00,1.57552,1.57568,1.57519,1.57546,3830600012.0
2006-04-12 09:00:00,1.57529,1.57552,1.57512,1.57526,4016399999.0
2006-04-12 09:15:00,1.57524,1.57557,1.57487,1.57509,3806600004.0
2006-04-12 09:30:00,1.57516,1.5752,1.57471,1.57488,3984800021.0
2006-04-12 09:45:00,1.5749,1.57512,1.57431,1.57453,3846900000.0
2006-04-12 10:00:00,1.57448,1.57468,1.57422,1.57467,4673700002.0
2006-04-12 10:15:00,1.57468,1.57472,1.57417,1.57426,4249299996.0
2006-04-12 10:30:00,1.57436,1.57451,1.5739,1.57417,4243400006.0
2006-04-12 10:45:00,1.57412,1.57419,1.57309,1.57309,4832599989.0
2006-04-12 11:00:00,1.57325,1.5735,1.57235,1.57288,3697600008.0
2006-04-12 11:15:00,1.57275,1.57351,1.57263,1.57343,4102000013.0
2006-04-12 11:30:00,1.57331,1.57358,1.57308,1.57317,4758400001.0
2006-04-12 11:45:00,1.57323,1.57342,1.5728,1.57307,4713400009.0
2006-04-12 12:00:00,1.5731,1.57318,1.57271,1.5731,4780800007.0
2006-04-12 12:15:00,1.57309,1.57316,1.57251,1.57293,4120100012.0
2006-04-12 12:30:00,1.57273,1.57292,1.57246,1.57286,3721000001.0
2006-04-12 12:45:00,1.57277,1.57297,1.5724,1.57272,4357300002.0
2006-04-12 13:00:00,1.57268,1.57303,1.57237,1.57265,3993199997.0
2006-04-12 13:15:00,1.57256,1.57286,1.57239,1.57279,4301500024.0
2006-04-12 13:30:00,1.57266,1.57281,1.57221,1.57231,3139300008.0
2006-04-12 13:45:00,1.57249,1.57281,1.5722,1.57268,3755300012.0
2006-04-12 14:00:00,1.57262,1.57276,1.5722,1.57275,4664100007.0
2006-04-12 14:15:00,1.57248,1.57274,1.57207,1.57253,4208199993.0
2006-04-12 14:30:00,1.57237,1.57323,1.57191,1.5732,5172200004.0
2006-04-12 14:45:00,1.57316,1.57379,1.57299,1.57304,3814099999.0
2006-04-12 15:00:00,1.57313,1.57375,1.57288,1.5734,4631700021.0
2006-04-12 15:15:00,1.57336,1.57368,1.5731,1.57359,4898499986.0
2006-04-12 15:30:00,1.57339,1.57401,1.57333,1.574,3866700004.0
2006-04-12 15:45:00,1.57393,1.57428,1.57346,1.57407,4066800019.0
2006-04-12 16:00:00,1.57403,1.57429,1.57317,1.57353,3990600010.0
2006-04-12 16:15:00,1.57326,1.5741,1.57321,1.57379,4632700020.0
2006-04-12 16:30:00,1.57342,1.57378,1.57313,1.57352,3919600010.0
2006-04-12 16:45:00,1.57345,1.57377,1.57321,1.5736,4350600001.0
2006-04-12 17:00:00,1.57378,1.57391,1.57316,1.57322,4296099998.0
2006-04-12 17:15:00,1.5733,1.57369,1.57296,1.57331,3598700006.0
2006-04-12 17:30:00,1.57322,1.57341,1.57284,1.57314,4538500002.0
2006-04-12 17:45:00,1.57294,1.57336,1.57276,1.57308,3773700008.0
2006-04-12 18:00:00,1.57311,1.5736,1.57308,1.57316,22558200042.0
2006-04-12 18:15:00,1.57324,1.57344,1.57277,1.5732,19629100049.0
2006-04-12 18:30:00,1.57306,1.57364,1.57304,1.5733,17372100075.0
2006-04-12 18:45:00,1.57328,1.57335,1.57254,1.5727,14291800031.0
2006-04-12 19:00:00,1.57267,1.57316,1.57226,1.57288,13204900005.0
2006-04-12 19:15:00,1.57288,1.57328,1.57243,1.57258,12474900025.0
2006-04-12 19:30:00,1.5726,1.57284,1.57197,1.57232,13347500039.0
2006-04-12 19:45:00,1.5723,1.57249,1.57213,1.57232,10998900008.0
2006-04-12 20:00:00,1.57241,1.57252,1.57207,1.57228,9166099993.0
2006-04-12 20:15:00,1.57229,1.57245,1.57197,1.57213,13152200057.0
2006-04-12 20:30:00,1.5721,1.5723,1.5717,1.57187,11065400034.0
2006-04-12 20:45:00,1.57172,1.57203,1.57161,1.5719,17803599969.0
2006-04-12 21:00:00,1.572,1.57221,1.57179,1.57215,12658099972.0
2006-04-12 21:15:00,1.57215,1.57227,1.57163,1.57192,12052000038.0
2006-04-12 21:30:00,1.57198,1.57212,1.57177,1.57185,11253600033.0
2006-04-12 21:45:00,1.57175,1.57207,1.57168,1.57182,10740400020.0
2006-04-12 22:00:00,1.57182,1.57198,1.57142,1.57181,6546200014.0
2006-04-12 22:15:00,1.57175,1.57196,1.5715,1.57183,6612999995.0
2006-04-12 22:30:00,1.57186,1.57199,1.57141,1.57156,8256899978.0
2006-04-12 22:45:00,1.57164,1.572,1.57138,1.57165,4779000010.0
2006-04-12 23:00:00,1.5716,1.57191,1.57095,1.57128,4728500019.0
2006-04-12 23:15:00,1.57145,1.57195,1.57104,1.57149,4608900010.0
2006-04-12 23:30:00,1.57177,1.57208,1.57114,1.57192,3474199994.0
2006-04-12 23:45:00,1.57182,1.57219,1.57166,1.57196,2537000005.0
2006-04-13 00:00:00,1.57205,1.57221,1.57182,1.57203,2719000001.0
2006-04-13 00:15:00,1.572,1.57213,1.57172,1.5719,2649400014.0
2006-04-13 00:30:00,1.57188,1.57196,1.57161,1.57184,2870399996.0
2006-04-13 00:45:00,1.57183,1.57192,1.57155,1.57183,3532000002.0
2006-04-13 01:00:00,1.5717,1.57215,1.57156,1.57211,4082700026.0
2006-04-13 01:15:00,1.57215,1.57226,1.57166,1.57206,2949299987.0
2006-04-13 01:30:00,1.57205,1.57233,1.57177,1.57211,3547800005.0
2006-04-13 01:45:00,1.57204,1.57224,1.57118,1.57157,3620000005.0
2006-04-13 02:00:00,1.57152,1.57157,1.57108,1.57131,3833499998.0
2006-04-13 02:15:00,1.57135,1.5714,1.57096,1.57125,3128200001.0
2006-04-13 02:30:00,1.57091,1.57172,1.57091,1.57126,4168900010.0
2006-04-13 02:45:00,1.5712,1.57151,1.57106,1.57125,4580000015.0
2006-04-13 03:00:00,1.57125,1.57154,1.57105,1.5715,2859600004.0
2006-04-13 03:15:00,1.57148,1.57159,1.571,1.57115,3119799999.0
2006-04-13 03:30:00,1.57113,1.57127,1.5709,1.571,3463300014.0
2006-04-13 03:45:00,1.57113,1.57126,1.57091,1.57104,3351099985.0
2006-04-13 04:00:00,1.57113,1.57129,1.57084,1.57126,3172399994.0
2006-04-13 04:15:00,1.5712,1.57147,1.57099,1.57117,3372200011.0
2006-04-13 04:30:00,1.57125,1.57161,1.57109,1.5716,3193999999.0
2006-04-13 04:45:00,1.57145,1.57161,1.57109,1.57122,3519100004.0
2006-04-13 05:00:00,1.57128,1.57146,1.57103,1.57115,3162399990.0
2006-04-13 05:15:00,1.57125,1.57135,1.57096,1.57127,2584700013.0
2006-04-13 05:30:00,1.5713,1.57152,1.57107,1.5714,3210000011.0
2006-04-13 05:45:00,1.57145,1.57183,1.5712,1.5717,4036500012.0
2006-04-13 06:00:00,1.57157,1.57181,1.5712,1.57151,3689599998.0
2006-04-13 06:15:00,1.57152,1.57157,1.57117,1.57149,3767600012.0
2006-04-13 06:30:00,1.57129,1.57153,1.57102,1.57124,2525499982.0
2006-04-13 06:45:00,1.57132,1.57147,1.5712,1.57132,3528500005.0
2006-04-13 07:00:00,1.57138,1.57157,1.57119,1.57145,2671799998.0
2006-04-13 07:15:00,1.57145,1.57177,1.57116,1.57173,4086800002.0
2006-04-13 07:30:00,1.5717,1.57175,1.57125,1.57139,3068300009.0
2006-04-13 07:45:00,1.57135,1.57151,1.57101,1.57104,3287500007.0
2006-04-13 08:00:00,1.57103,1.57176,1.57103,1.57163,4313799999.0
2006-04-13 08:15:00,1.57164,1.57218,1.57144,1.57177,4034400010.0
2006-04-13 08:30:00,1.57166,1.57194,1.5713,1.57145,3285899998.0
2006-04-13 08:45:00,1.57147,1.57218,1.57094,1.57189,3716300005.0
2006-04-13 09:00:00,1.57168,1.57184,1.57121,1.5717,3478700003.0
2006-04-13 09:15:00,1.5717,1.57179,1.57132,1.57139,4130899999.0
2006-04-13 09:30:00,1.57143,1.57156,1.57098,1.57109,3946800015.0
2006-04-13 09:45:00,1.57114,1.57145,1.571,1.57127,4188400024.0
2006-04-13 10:00:00,1.57123,1.57142,1.57099,1.57128,3853900019.0
2006-04-13 10:15:00,1.57128,1.57135,1.57086,1.57105,3878900006.0
2006-04-13 10:30:00,1.57104,1.57118,1.56996,1.57007,3869000001.0
2006-04-13 10:45:00,1.57013,1.57037,1.56955,1.56966,4873299991.0
2006-04-13 11:00:00,1.5698,1.57067,1.56947,1.57067,3216700001.0
2006-04-13 11:15:00,1.57063,1.57068,1.57008,1.57048,4170199998.0
2006-04-13 11:30:00,1.5704,1.5709,1.57029,1.57058,5496000004.0
2006-04-13 11:45:00,1.57054,1.57084,1.57035,1.5706,4479800006.0
2006-04-13 12:00:00,1.57051,1.57081,1.57025,1.57046,4138600007.0
2006-04-13 12:15:00,1.5706,1.5706,1.56989,1.57022,4423300005.0
2006-04-13 12:30:00,1.57011,1.57047,1.57001,1.57008,4260899998.0
2006-04-13 12:45:00,1.57019,1.57058,1.56995,1.5703,4669999996.0
2006-04-13 13:00:00,1.5704,1.57085,1.57024,1.5706,3897400008.0
2006-04-13 13:15:00,1.57058,1.57074,1.57002,1.5703,4023799998.0
2006-04-13 13:30:00,1.57033,1.57048,1.56972,1.56982,4005800003.0
2006-04-13 13:45:00,1.56998,1.5703,1.56966,1.57015,4470100001.0
2006-04-13 14:00:00,1.57007,1.57073,1.56996,1.57032,4175900014.0
2006-04-13 14:15:00,1.57024,1.57066,1.57008,1.57032,4649900000.0
2006-04-13 14:30:00,1.57013,1.57074,1.56995,1.5702,4756100006.0
2006-04-13 14:45:00,1.57047,1.57113,1.57015,1.57094,4495899993.0
2006-04-13 15:00:00,1.57115,1.57144,1.57061,1.57126,4462200000.0
2006-04-13 15:15:00,1.57114,1.57138,1.57064,1.57075,4267500023.0
2006-04-13 15:30:00,1.57083,1.57118,1.57064,1.57081,4263300001.0
2006-04-13 15:45:00,1.57073,1.5711,1.57061,1.571,4228600004.0
2006-04-13 16:00:00,1.57103,1.5714,1.57076,1.57122,3968099998.0
2006-04-13 16:15:00,1.57102,1.57142,1.57083,1.57131,4080799996.0
2006-04-13 16:30:00,1.57099,1.57166,1.57099,1.57151,4721400020.0
2006-04-13 16:45:00,1.57143,1.5716,1.571,1.5716,4353100001.0
2006-04-13 17:00:00,1.57148,1.57153,1.57089,1.57144,4667400018.0
2006-04-13 17:15:00,1.57139,1.57198,1.57116,1.57161,4275600002.0
2006-04-13 17:30:00,1.57131,1.5717,1.57106,1.57138,4469400001.0
2006-04-13 17:45:00,1.57114,1.57139,1.57069,1.57106,4078299995.0
2006-04-13 18:00:00,1.57111,1.57137,1.57089,1.57128,21083500045.0
2006-04-13 18:15:00,1.57114,1.57135,1.57083,1.57097,18970100021.0
2006-04-13 18:30:00,1.57093,1.57125,1.57022,1.5704,18646300057.0
2006-04-13 18:45:00,1.57047,1.57095,1.57027,1.57051,14540600016.0
2006-04-13 19:00:00,1.57057,1.57122,1.57018,1.57109,12617400057.0
2006-04-13 19:15:00,1.57115,1.57135,1.57067,1.57082,12358700022.0
2006-04-13 19:30:00,1.57098,1.57117,1.57064,1.5707,11337900030.0
2006-04-13 19:45:00,1.57069,1.57113,1.57036,1.57111,12073700040.0
2006-04-13 20:00:00,1.57114,1.57133,1.57085,1.57101,9256400003.0
2006-04-13 20:15:00,1.5711,1.57126,1.57082,1.57109,10097100038.0
2006-04-13 20:30:00,1.57115,1.57127,1.57078,1.57078,9825200005.0
2006-04-13 20:45:00,1.571,1.57128,1.57081,1.5712,12535000045.0
2006-04-13 21:00:00,1.57115,1.57133,1.57088,1.57118,9230700016.0
2006-04-13 21:15:00,1.57125,1.57144,1.57084,1.57093,11889800053.0
2006-04-13 21:30:00,1.57104,1.57142,1.57088,1.57137,8866200020.0
2006-04-13 21:45:00,1.57135,1.57141,1.57089,1.57098,11908100021.0
2006-04-13 22:00:00,1.57098,1.57122,1.57089,1.57115,7061700032.0
2006-04-13 22:15:00,1.57098,1.57134,1.5708,1.57132,6190799998.0
2006-04-13 22:30:00,1.57109,1.57133,1.57079,1.57105,7139599983.0
2006-04-13 22:45:00,1.57097,1.57148,1.5709,1.57093,5289200008.0
2006-04-13 23:00:00,1.57115,1.57156,1.57072,1.57092,4788600020.0
2006-04-13 23:15:00,1.5713,1.57155,1.57057,1.57104,4826400023.0
2006-04-13 23:30:00,1.5709,1.57148,1.57056,1.57117,3270800010.0
2006-04-13 23:45:00,1.57113,1.57127,1.5708,1.57105,2706399997.0
2006-04-14 00:00:00,1.57115,1.5712,1.57087,1.5711,2413400010.0
2006-04-14 00:15:00,1.57112,1.57125,1.5708,1.57105,3316300014.0
2006-04-14 00:30:00,1.5711,1.57132,1.57094,1.57114,2605800009.0
2006-04-14 00:45:00,1.57118,1.57135,1.57094,1.57126,3587600006.0
2006-04-14 01:00:00,1.57121,1.5715,1.57104,1.57126,3505000010.0
2006-04-14 01:15:00,1.57125,1.5713,1.5707,1.57106,2894499997.0
2006-04-14 01:30:00,1.57125,1.57173,1.57098,1.5713,2754299994.0
2006-04-14 01:45:00,1.57125,1.57137,1.57089,1.57137,2659099991.0
2006-04-14 02:00:00,1.57135,1.57135,1.57095,1.5713,3611800017.0
2006-04-14 02:15:00,1.57117,1.57175,1.57107,1.57168,3981000002.0
2006-04-14 02:30:00,1.57155,1.57173,1.57135,1.57164,2398199997.0
2006-04-14 02:45:00,1.57157,1.57173,1.57134,1.5716,3481300005.0
2006-04-14 03:00:00,1.5716,1.57175,1.57126,1.57153,3345900014.0
2006-04-14 03:15:00,1.57138,1.57167,1.57133,1.5716,2365599996.0
2006-04-14 03:30:00,1.57146,1.57175,1.57135,1.57175,2941700014.0
2006-04-14 03:45:00,1.57167,1.57183,1.57147,1.57174,3522199994.0
2006-04-14 04:00:00,1.57173,1.5719,1.57143,1.57175,3878700012.0
2006-04-14 04:15:00,1.57175,1.57183,1.57146,1.57147,3041899994.0
2006-04-14 04:30:00,1.57146,1.57226,1.57146,1.57215,2604600002.0
2006-04-14 04:45:00,1.57196,1.57236,1.5718,1.57205,3417599994.0
2006-04-14 05:00:00,1.57205,1.57247,1.57197,1.57235,3315800010.0
2006-04-14 05:15:00,1.57242,1.57255,1.57211,1.57253,3196900003.0
2006-04-14 05:30:00,1.57247,1.57254,1.57224,1.57228,2704900002.0
2006-04-14 05:45:00,1.57235,1.57257,1.572,1.5723,4632500001.0
2006-04-14 06:00:00,1.57227,1.57249,1.57203,1.57226,4580000032.0
2006-04-14 06:15:00,1.57232,1.57238,1.57201,1.57235,3753400013.0
2006-04-14 06:30:00,1.57214,1.5723,1.57192,1.5721,2613900010.0
2006-04-14 06:45:00,1.57221,1.57235,1.57205,1.5722,3269900001.0
2006-04-14 07:00:00,1.57211,1.57232,1.57195,1.57222,2648200010.0
2006-04-14 07:15:00,1.57219,1.57237,1.57196,1.57217,3834700006.0
2006-04-14 07:30:00,1.5721,1.57225,1.57154,1.57172,3584600022.0
2006-04-14 07:45:00,1.57183,1.57204,1.57166,1.57189,2736600003.0
2006-04-14 08:00:00,1.5717,1.572,1.57147,1.57167,3886700008.0
2006-04-14 08:15:00,1.5717,1.57203,1.57159,1.57195,2648499998.0
2006-04-14 08:30:00,1.57182,1.572,1.57153,1.57177,3741399994.0
2006-04-14 08:45:00,1.5718,1.5718,1.5714,1.57168,2774299991.0
2006-04-14 09:00:00,1.57156,1.57175,1.57136,1.5714,3141800021.0
2006-04-14 09:15:00,1.57139,1.57169,1.57135,1.5716,3496200016.0
2006-04-14 09:30:00,1.57165,1.57165,1.57124,1.57129,3003899992.0
2006-04-14 09:45:00,1.57157,1.57168,1.57135,1.57147,3259999993.0
2006-04-14 10:00:00,1.57146,1.57167,1.57119,1.57142,4090400022.0
2006-04-14 10:15:00,1.5715,1.57158,1.57105,1.57133,3386500002.0
2006-04-14 10:30:00,1.57118,1.57145,1.57099,1.57125,3980400003.0
2006-04-14 10:45:00,1.5714,1.57151,1.57108,1.57128,3560300019.0
2006-04-14 11:00:00,1.5713,1.57163,1.57114,1.5716,3279200012.0
2006-04-14 11:15:00,1.57155,1.57163,1.57125,1.57153,3938099994.0
2006-04-14 11:30:00,1.57155,1.57168,1.57131,1.57147,5071200022.0
2006-04-14 11:45:00,1.57142,1.57158,1.571,1.57125,4771600019.0
2006-04-14 12:00:00,1.57128,1.57137,1.571,1.57122,3521400014.0
2006-04-14 12:15:00,1.57136,1.57168,1.57115,1.57133,3940100029.0
2006-04-14 12:30:00,1.57137,1.57168,1.57125,1.57154,4006300019.0
2006-04-14 12:45:00,1.57151,1.57233,1.57129,1.57215,4114500011.0
2006-04-14 13:00:00,1.57215,1.57222,1.57168,1.5719,2804300005.0
2006-04-14 13:15:00,1.57177,1.57201,1.57166,1.57194,4046600007.0
2006-04-14 13:30:00,1.57184,1.57218,1.57161,1.57178,4379999991.0
2006-04-14 13:45:00,1.5718,1.57203,1.57161,1.57203,3973200015.0
2006-04-14 14:00:00,1.572,1.57215,1.57152,1.57202,3657600005.0
2006-04-14 14:15:00,1.5721,1.57239,1.57181,1.57225,4552800021.0
2006-04-14 14:30:00,1.57225,1.5723,1.57197,1.57202,4021299989.0
2006-04-14 14:45:00,1.57225,1.57238,1.57177,1.57224,3126200000.0
2006-04-14 15:00:00,1.57234,1.57251,1.57194,1.57214,3159100008.0
2006-04-14 15:15:00,1.5722,1.57251,1.572,1.5723,4313100005.0
2006-04-14 15:30:00,1.57218,1.57262,1.57214,1.57245,3455500014.0
2006-04-14 15:45:00,1.5724,1.57255,1.57214,1.57244,3685100003.0
2006-04-14 16:00:00,1.57237,1.57254,1.57207,1.57235,3501500012.0
2006-04-14 16:15:00,1.57224,1.57248,1.57201,1.57242,3338499995.0
2006-04-14 16:30:00,1.57225,1.57249,1.57201,1.57229,3373200002.0
2006-04-14 16:45:00,1.57225,1.57253,1.57202,1.57245,3816699996.0
2006-04-14 17:00:00,1.57229,1.57249,1.57211,1.5722,3578000008.0
2006-04-14 17:15:00,1.57226,1.57235,1.57203,1.57233,2949000002.0
2006-04-14 17:30:00,1.57205,1.57253,1.57195,1.57231,3340900003.0
2006-04-14 17:45:00,1.57219,1.57242,1.57207,1.57219,3061100007.0
2006-04-14 18:00:00,1.57223,1.57256,1.57213,1.5725,19175400053.0
2006-04-14 18:15:00,1.5724,1.57258,1.57207,1.57225,18759300059.0
2006-04-14 18:30:00,1.57221,1.57248,1.57213,1.57223,15936800036.0
2006-04-14 18:45:00,1.5722,1.57252,1.57203,1.57239,14102800032.0
2006-04-14 19:00:00,1.57227,1.57255,1.57211,1.5723,12585700015.0
2006-04-14 19:15:00,1.57227,1.57258,1.57203,1.57222,13060799993.0
2006-04-14 19:30:00,1.57235,1.57239,1.57201,1.57222,11743300017.0
2006-04-14 19:45:00,1.57218,1.57238,1.57207,1.57219,11175199986.0
2006-04-14 20:00:00,1.57228,1.57238,1.57209,1.57221,8406200045.0
2006-04-14 20:15:00,1.5723,1.5725,1.57211,1.57228,10982600026.0
2006-04-14 20:30:00,1.57235,1.57242,1.57204,1.57227,10255400016.0
2006-04-14 20:45:00,1.57216,1.57242,1.57208,1.5723,9275200011.0
2006-04-14 21:00:00,1.5724,1.57245,1.57214,1.5724,10739700019.0
2006-04-14 21:15:00,1.5724,1.57242,1.57184,1.57235,11147700015.0
2006-04-14 21:30:00,1.57218,1.57242,1.57211,1.57235,10802100029.0
2006-04-14 21:45:00,1.57232,1.57242,1.57211,1.5723,11277900010.0
2006-04-14 22:00:00,1.5723,1.57238,1.57205,1.57216,6609400025.0
2006-04-14 22:15:00,1.5722,1.57232,1.57155,1.57185,7082900029.0
2006-04-14 22:30:00,1.57195,1.57222,1.57165,1.57215,8215400014.0
2006-04-14 22:45:00,1.57215,1.5722,1.57145,1.57145,5272400006.0
2006-04-16 23:00:00,1.57195,1.57258,1.57172,1.57251,4537999999.0
2006-04-16 23:15:00,1.57234,1.57249,1.57186,1.57213,4104700009.0
2006-04-16 23:30:00,1.57222,1.57247,1.57176,1.57215,4667700029.0
2006-04-16 23:45:00,1.5722,1.57228,1.57143,1.57195,3187299994.0
2006-04-17 00:00:00,1.57195,1.57204,1.57149,1.57162,2767500018.0
2006-04-17 00:15:00,1.57165,1.57229,1.57165,1.57203,3558800014.0
2006-04-17 00:30:00,1.57195,1.57217,1.57169,1.57177,3241700008.0
2006-04-17 00:45:00,1.57177,1.57218,1.57165,1.57193,3913200004.0
2006-04-17 01:00:00,1.57194,1.57228,1.57183,1.57203,3994499995.0
2006-04-17 01:15:00,1.57211,1.5726,1.57169,1.57244,3817100006.0
2006-04-17 01:30:00,1.57248,1.57252,1.57216,1.57242,4014500000.0
2006-04-17 01:45:00,1.57229,1.57271,1.57229,1.57258,3867000004.0
2006-04-17 02:00:00,1.57249,1.5728,1.57188,1.5721,5216600025.0
2006-04-17 02:15:00,1.5718,1.5723,1.57133,1.57135,4447500010.0
2006-04-17 02:30:00,1.57105,1.57159,1.57085,1.57146,3788100024.0
2006-04-17 02:45:00,1.57148,1.57165,1.57117,1.5716,3778400001.0
2006-04-17 03:00:00,1.5716,1.57251,1.57127,1.57204,4596000009.0
2006-04-17 03:15:00,1.57209,1.57305,1.57209,1.57292,3982500005.0
2006-04-17 03:30:00,1.57277,1.57296,1.5721,1.57252,4378100012.0
2006-04-17 03:45:00,1.57257,1.57271,1.57203,1.57211,3821000008.0
2006-04-17 04:00:00,1.5723,1.57268,1.57221,1.5723,3136599985.0
2006-04-17 04:15:00,1.57253,1.57271,1.57205,1.57217,3844400000.0
2006-04-17 04:30:00,1.57224,1.57297,1.57207,1.57291,3848800001.0
2006-04-17 04:45:00,1.57287,1.57311,1.57259,1.573,3494600000.0
2006-04-17 05:00:00,1.57292,1.57307,1.57253,1.57275,3903400002.0
2006-04-17 05:15:00,1.5725,1.57288,1.5725,1.57285,3030699995.0
2006-04-17 05:30:00,1.5728,1.57292,1.57247,1.57275,3207100007.0
2006-04-17 05:45:00,1.5727,1.57301,1.57256,1.57285,3867800000.0
2006-04-17 06:00:00,1.57275,1.57303,1.57262,1.57276,3980400023.0
2006-04-17 06:15:00,1.5728,1.57284,1.57218,1.57255,4015299994.0
2006-04-17 06:30:00,1.57234,1.57287,1.57234,1.57255,3469400006.0
2006-04-17 06:45:00,1.57261,1.57276,1.57237,1.57253,3790800007.0
2006-04-17 07:00:00,1.57246,1.57269,1.5723,1.57246,3241499986.0
2006-04-17 07:15:00,1.57249,1.57295,1.57225,1.57277,4106900015.0
2006-04-17 07:30:00,1.57273,1.57316,1.57238,1.5727,4009099997.0
2006-04-17 07:45:00,1.57271,1.57311,1.57251,1.57257,3768200003.0
2006-04-17 08:00:00,1.57249,1.57285,1.57208,1.57237,4603199983.0
2006-04-17 08:15:00,1.57255,1.57268,1.57212,1.5726,2652700007.0
2006-04-17 08:30:00,1.57271,1.57282,1.57227,1.5724,3447499985.0
2006-04-17 08:45:00,1.57243,1.5727,1.57212,1.57246,2798900002.0
2006-04-17 09:00:00,1.57253,1.57271,1.57235,1.5726,3526700005.0
2006-04-17 09:15:00,1.57251,1.57272,1.57184,1.57232,2898799993.0
2006-04-17 09:30:00,1.57237,1.57239,1.5717,1.57187,3784800007.0
2006-04-17 09:45:00,1.57197,1.5723,1.57169,1.57191,3500800010.0
2006-04-17 10:00:00,1.57181,1.5722,1.57178,1.57207,4418700012.0
2006-04-17 10:15:00,1.57213,1.57243,1.57189,1.57214,4144099989.0
2006-04-17 10:30:00,1.57218,1.57262,1.57183,1.57209,4214800022.0
2006-04-17 10:45:00,1.57216,1.57259,1.5717,1.57204,4041200013.0
2006-04-17 11:00:00,1.57214,1.57217,1.5713,1.57164,4198800010.0
2006-04-17 11:15:00,1.57174,1.57226,1.57167,1.57208,4081700014.0
2006-04-17 11:30:00,1.57196,1.57222,1.57175,1.57186,5112600027.0
2006-04-17 11:45:00,1.57184,1.57213,1.57163,1.5718,3972199996.0
2006-04-17 12:00:00,1.57185,1.57189,1.57118,1.57167,4175700013.0
2006-04-17 12:15:00,1.57161,1.57172,1.57125,1.57136,4345800016.0
2006-04-17 12:30:00,1.57149,1.57168,1.57114,1.57156,3540500007.0
2006-04-17 12:45:00,1.5715,1.57173,1.57116,1.57141,3950400000.0
2006-04-17 13:00:00,1.57141,1.57158,1.57089,1.57117,3373700019.0
2006-04-17 13:15:00,1.57114,1.57167,1.57088,1.5715,4387700012.0
2006-04-17 13:30:00,1.57155,1.57225,1.57124,1.5717,3939900014.0
2006-04-17 13:45:00,1.57169,1.57204,1.57123,1.57173,4534600016.0
2006-04-17 14:00:00,1.57166,1.57174,1.57049,1.57062,4924900005.0
2006-04-17 14:15:00,1.57057,1.57059,1.56941,1.56992,5270000015.0
2006-04-17 14:30:00,1.56994,1.57032,1.56922,1.56922,4550300013.0
2006-04-17 14:45:00,1.56917,1.5694,1.56829,1.56902,4533900019.0
2006-04-17 15:00:00,1.56886,1.56933,1.56831,1.56875,4822500009.0
2006-04-17 15:15:00,1.56869,1.56902,1.56832,1.56855,3474900001.0
2006-04-17 15:30:00,1.56858,1.56883,1.56804,1.5682,4041900003.0
2006-04-17 15:45:00,1.56813,1.56853,1.56794,1.56822,4038700000.0
2006-04-17 16:00:00,1.56832,1.5684,1.56757,1.56789,4520900017.0
2006-04-17 16:15:00,1.56785,1.56831,1.56761,1.56824,4242200008.0
2006-04-17 16:30:00,1.56794,1.56829,1.5672,1.56764,4687499993.0
2006-04-17 16:45:00,1.56772,1.56788,1.56691,1.56788,4523300017.0
2006-04-17 17:00:00,1.56785,1.56802,1.5674,1.56762,4549000001.0
2006-04-17 17:15:00,1.56747,1.56776,1.56694,1.5677,3981700023.0
2006-04-17 17:30:00,1.56755,1.56772,1.56685,1.5672,4333000014.0
2006-04-17 17:45:00,1.56714,1.56722,1.56681,1.56693,3913699993.0
2006-04-17 18:00:00,1.56709,1.56756,1.56677,1.56737,19191699976.0
2006-04-17 18:15:00,1.56742,1.56784,1.56728,1.56752,14553100004.0
2006-04-17 18:30:00,1.56755,1.56778,1.56728,1.56762,18037400023.0
2006-04-17 18:45:00,1.56759,1.56782,1.5673,1.56756,13541100026.0
2006-04-17 19:00:00,1.56763,1.56777,1.56719,1.56749,13087500024.0
2006-04-17 19:15:00,1.56745,1.56763,1.56719,1.56727,12660400012.0
2006-04-17 19:30:00,1.5677,1.5677,1.56705,1.5671,13203800000.0
2006-04-17 19:45:00,1.5672,1.5673,1.5666,1.56685,11210899989.0
2006-04-17 20:00:00,1.56684,1.56723,1.56673,1.56704,8661200006.0
2006-04-17 20:15:00,1.56705,1.56778,1.56699,1.56761,11839999998.0
2006-04-17 20:30:00,1.5676,1.5679,1.56712,1.56774,11194900024.0
2006-04-17 20:45:00,1.56758,1.5682,1.56741,1.5679,17298900073.0
2006-04-17 21:00:00,1.568,1.568,1.5673,1.56775,12999900048.0
2006-04-17 21:15:00,1.56766,1.5679,1.56731,1.56767,14416500001.0
2006-04-17 21:30:00,1.56751,1.56797,1.56739,1.56781,10848700032.0
2006-04-17 21:45:00,1.5679,1.56815,1.56754,1.56762,11162600025.0
2006-04-17 22:00:00,1.56775,1.56802,1.56729,1.5674,6832000021.0
2006-04-17 22:15:00,1.56731,1.5677,1.56648,1.5673,6897800007.0
2006-04-17 22:30:00,1.56711,1.5678,1.56687,1.56767,8275499991.0
2006-04-17 22:45:00,1.56746,1.56772,1.56678,1.56703,5798000009.0
2006-04-17 23:00:00,1.56695,1.56768,1.56663,1.56715,4576200011.0
2006-04-17 23:15:00,1.56704,1.56786,1.56689,1.56758,3872600004.0
2006-04-17 23:30:00,1.56762,1.56785,1.56741,1.56761,3466499994.0
2006-04-17 23:45:00,1.56758,1.56781,1.56743,1.56773,2497900000.0
2006-04-18 00:00:00,1.56783,1.56789,1.56728,1.5674,2568200012.0
2006-04-18 00:15:00,1.5675,1.56763,1.56721,1.56754,2543899985.0
2006-04-18 00:30:00,1.56755,1.56763,1.56729,1.5675,2960100006.0
2006-04-18 00:45:00,1.56738,1.568,1.56732,1.56782,3868700019.0
2006-04-18 01:00:00,1.56782,1.56803,1.56746,1.56797,3655600015.0
2006-04-18 01:15:00,1.56797,1.56815,1.56745,1.56806,3441500003.0
2006-04-18 01:30:00,1.56797,1.56826,1.5678,1.56807,3214600021.0
2006-04-18 01:45:00,1.56814,1.56837,1.56782,1.56812,3806800022.0
2006-04-18 02:00:00,1.56787,1.56805,1.56749,1.56762,3107800000.0
2006-04-18 02:15:00,1.56753,1.5679,1.56736,1.56782,4207300003.0
2006-04-18 02:30:00,1.56754,1.56806,1.56754,1.56793,3623900020.0
2006-04-18 02:45:00,1.56806,1.56809,1.56737,1.56756,3811700014.0
2006-04-18 03:00:00,1.56768,1.56774,1.56696,1.56732,4177200017.0
2006-04-18 03:15:00,1.56736,1.56765,1.56703,1.56758,3367500014.0
2006-04-18 03:30:00,1.56769,1.56808,1.56755,1.56782,3495100000.0
2006-04-18 03:45:00,1.56774,1.56794,1.56753,1.56762,3744900017.0
2006-04-18 04:00:00,1.56774,1.56809,1.56754,1.5677,3250900002.0
2006-04-18 04:15:00,1.56783,1.56808,1.56758,1.56777,4005799994.0
2006-04-18 04:30:00,1.56797,1.56805,1.5677,1.568,3612200003.0
2006-04-18 04:45:00,1.56789,1.56825,1.56773,1.56802,3666200015.0
2006-04-18 05:00:00,1.56809,1.5682,1.56783,1.56795,3176800003.0
2006-04-18 05:15:00,1.56791,1.5682,1.5677,1.5681,2144600003.0
2006-04-18 05:30:00,1.56795,1.56821,1.56781,1.56808,2723900015.0
2006-04-18 05:45:00,1.56807,1.5682,1.5678,1.56808,4644200007.0
2006-04-18 06:00:00,1.56808,1.5682,1.56771,1.56795,4529600015.0
2006-04-18 06:15:00,1.56806,1.56811,1.56752,1.56783,4073100009.0
2006-04-18 06:30:00,1.5679,1.56815,1.56766,1.568,3166000004.0
2006-04-18 06:45:00,1.56797,1.56824,1.56771,1.56799,3523700003.0
2006-04-18 07:00:00,1.5678,1.56815,1.56759,1.56792,3737700018.0
2006-04-18 07:15:00,1.56784,1.56797,1.56743,1.56779,3493700005.0
2006-04-18 07:30:00,1.5677,1.56785,1.5673,1.5673,4016200015.0
2006-04-18 07:45:00,1.56742,1.56751,1.56653,1.56689,3472199994.0
2006-04-18 08:00:00,1.56691,1.56771,1.56673,1.56736,4919900017.0
2006-04-18 08:15:00,1.56749,1.56802,1.5674,1.56793,3569599996.0
2006-04-18 08:30:00,1.5678,1.56829,1.56751,1.56772,4779600016.0
2006-04-18 08:45:00,1.56761,1.5677,1.56691,1.56738,3816199996.0
2006-04-18 09:00:00,1.56728,1.56748,1.56619,1.56629,4134400025.0
2006-04-18 09:15:00,1.56637,1.56681,1.56613,1.56618,4052500010.0
2006-04-18 09:30:00,1.56638,1.56687,1.56627,1.56655,4224200010.0
2006-04-18 09:45:00,1.56659,1.5669,1.56629,1.56663,3754600020.0
2006-04-18 10:00:00,1.56678,1.56711,1.56657,1.56693,4916900008.0
2006-04-18 10:15:00,1.56688,1.56698,1.5664,1.56675,4379100013.0
2006-04-18 10:30:00,1.56662,1.56709,1.56607,1.56615,4457200009.0
2006-04-18 10:45:00,1.56618,1.56653,1.56566,1.56641,3791099999.0
2006-04-18 11:00:00,1.56651,1.56673,1.56488,1.56509,4483899997.0
2006-04-18 11:15:00,1.56506,1.56515,1.56425,1.56431,4243700003.0
2006-04-18 11:30:00,1.56435,1.56494,1.56339,1.56467,5018500000.0
2006-04-18 11:45:00,1.56477,1.56526,1.56467,1.56508,4583200019.0
2006-04-18 12:00:00,1.565,1.56523,1.56469,1.56512,4572299999.0
2006-04-18 12:15:00,1.5652,1.56532,1.56418,1.56459,4039400019.0
2006-04-18 12:30:00,1.56459,1.56496,1.56412,1.56451,3856000006.0
2006-04-18 12:45:00,1.56437,1.56448,1.56379,1.56425,3999900017.0
2006-04-18 13:00:00,1.56435,1.56441,1.56388,1.56405,3209500005.0
2006-04-18 13:15:00,1.5641,1.56443,1.56384,1.56404,4433700010.0
2006-04-18 13:30:00,1.56402,1.56453,1.56387,1.56447,3831599995.0
2006-04-18 13:45:00,1.56443,1.56457,1.56403,1.56438,4160200006.0
2006-04-18 14:00:00,1.56439,1.56474,1.56392,1.56432,4271000005.0
2006-04-18 14:15:00,1.56427,1.56447,1.56392,1.56413,5004699999.0
2006-04-18 14:30:00,1.56417,1.56445,1.56353,1.56368,4314400009.0
2006-04-18 14:45:00,1.56365,1.56415,1.56328,1.56345,4388200005.0
2006-04-18 15:00:00,1.56356,1.56427,1.56319,1.56391,4419899994.0
2006-04-18 15:15:00,1.56393,1.56466,1.56371,1.56418,4664000004.0
2006-04-18 15:30:00,1.56407,1.56496,1.56402,1.56483,4494500005.0
2006-04-18 15:45:00,1.56471,1.56514,1.56454,1.56454,4324700007.0
2006-04-18 16:00:00,1.56456,1.56482,1.56428,1.5646,4744799979.0
2006-04-18 16:15:00,1.56438,1.56495,1.56418,1.56482,4852900024.0
2006-04-18 16:30:00,1.5647,1.56525,1.56447,1.56524,4501700012.0
2006-04-18 16:45:00,1.56527,1.5656,1.56508,1.56531,3963200008.0
2006-04-18 17:00:00,1.56529,1.56594,1.56485,1.56553,4169700013.0
2006-04-18 17:15:00,1.56577,1.56637,1.56553,1.566,4710000012.0
2006-04-18 17:30:00,1.56587,1.56626,1.56552,1.56613,4471600011.0
2006-04-18 17:45:00,1.56597,1.56622,1.56565,1.56598,4530800002.0
2006-04-18 18:00:00,1.56581,1.56666,1.5658,1.56634,22911300094.0
2006-04-18 18:15:00,1.56645,1.56675,1.56624,1.56648,19357500057.0
2006-04-18 18:30:00,1.56657,1.56666,1.56582,1.56596,17404200035.0
2006-04-18 18:45:00,1.56596,1.56631,1.56555,1.56571,14911900025.0
2006-04-18 19:00:00,1.56565,1.5662,1.56562,1.5662,12573500033.0
2006-04-18 19:15:00,1.56618,1.56667,1.56592,1.56627,12728600085.0
2006-04-18 19:30:00,1.5665,1.5667,1.56623,1.56642,12919500033.0
2006-04-18 19:45:00,1.56637,1.56657,1.56594,1.56623,11248100041.0
2006-04-18 20:00:00,1.56603,1.56684,1.56489,1.56647,9296000032.0
2006-04-18 20:15:00,1.5665,1.56677,1.56589,1.56647,13818400040.0
2006-04-18 20:30:00,1.5667,1.56698,1.56607,1.56644,11726000059.0
2006-04-18 20:45:00,1.5666,1.56679,1.5661,1.5663,17390200030.0
2006-04-18 21:00:00,1.5664,1.56699,1.56613,1.56697,12970200011.0
2006-04-18 21:15:00,1.56695,1.56701,1.56645,1.56665,12074499977.0
2006-04-18 21:30:00,1.56662,1.56667,1.56629,1.56633,10785200006.0
2006-04-18 21:45:00,1.5664,1.56667,1.56624,1.56649,11979700009.0
2006-04-18 22:00:00,1.56645,1.5667,1.56628,1.56643,7722300017.0
2006-04-18 22:15:00,1.5664,1.56682,1.56638,1.5666,6576400007.0
2006-04-18 22:30:00,1.5666,1.56702,1.56627,1.56688,7931900011.0
2006-04-18 22:45:00,1.56688,1.56729,1.5661,1.5661,5927800024.0
2006-04-18 23:00:00,1.56635,1.56724,1.566,1.56679,4888799991.0
2006-04-18 23:15:00,1.56672,1.56725,1.56622,1.56675,4613599996.0
2006-04-18 23:30:00,1.56668,1.56717,1.56652,1.56708,4004800019.0
2006-04-18 23:45:00,1.56693,1.56707,1.56611,1.56611,3162100004.0
2006-04-19 00:00:00,1.56625,1.56678,1.566,1.56675,3251500008.0
2006-04-19 00:15:00,1.56677,1.56703,1.56615,1.56658,3586800009.0
2006-04-19 00:30:00,1.56687,1.56692,1.56651,1.56654,2878800002.0
2006-04-19 00:45:00,1.56659,1.56718,1.56643,1.56667,4182600017.0
2006-04-19 01:00:00,1.56661,1.56673,1.56627,1.56664,3543300008.0
2006-04-19 01:15:00,1.56663,1.56671,1.5661,1.5664,3280900012.0
2006-04-19 01:30:00,1.56643,1.56772,1.56627,1.56758,4015699999.0
2006-04-19 01:45:00,1.56746,1.56778,1.5671,1.56722,3811400011.0
2006-04-19 02:00:00,1.56731,1.56764,1.56702,1.56749,4029100038.0
2006-04-19 02:15:00,1.56753,1.5678,1.56721,1.5675,3698400003.0
2006-04-19 02:30:00,1.56735,1.56773,1.56715,1.5676,4090000005.0
2006-04-19 02:45:00,1.56768,1.56777,1.56708,1.56767,3581499997.0
2006-04-19 03:00:00,1.56774,1.56775,1.56673,1.56721,4996800009.0
2006-04-19 03:15:00,1.56711,1.5675,1.56706,1.56747,4070300017.0
2006-04-19 03:30:00,1.56729,1.56747,1.56708,1.56747,4205499983.0
2006-04-19 03:45:00,1.56748,1.5675,1.56708,1.56735,3155600009.0
2006-04-19 04:00:00,1.56736,1.56745,1.56703,1.56735,3348000006.0
2006-04-19 04:15:00,1.56741,1.56746,1.567,1.56717,3707300003.0
2006-04-19 04:30:00,1.56725,1.56743,1.56698,1.56734,3700100000.0
2006-04-19 04:45:00,1.56726,1.56758,1.5671,1.5674,2987199997.0
2006-04-19 05:00:00,1.56752,1.56788,1.56749,1.56757,4053600022.0
2006-04-19 05:15:00,1.56758,1.56785,1.56744,1.5676,3429500008.0
2006-04-19 05:30:00,1.56742,1.56768,1.56711,1.56733,3588400006.0
2006-04-19 05:45:00,1.5674,1.5678,1.5674,1.5677,4027100021.0
2006-04-19 06:00:00,1.5677,1.56776,1.56736,1.56759,4020800000.0
2006-04-19 06:15:00,1.56766,1.56775,1.56726,1.56764,3614599993.0
2006-04-19 06:30:00,1.56755,1.56796,1.56745,1.5679,4654600011.0
2006-04-19 06:45:00,1.5679,1.56812,1.56776,1.56795,3931900004.0
2006-04-19 07:00:00,1.56798,1.56805,1.56732,1.56753,3856000022.0
2006-04-19 07:15:00,1.56757,1.56783,1.5674,1.56781,3795700016.0
2006-04-19 07:30:00,1.56779,1.56806,1.56758,1.56775,3884800009.0
2006-04-19 07:45:00,1.56782,1.56806,1.56752,1.56789,3226899980.0
2006-04-19 08:00:00,1.56793,1.56805,1.56717,1.56739,4798700027.0
2006-04-19 08:15:00,1.56754,1.56762,1.56683,1.56706,3888000000.0
2006-04-19 08:30:00,1.567,1.56715,1.5665,1.56665,4049599997.0
2006-04-19 08:45:00,1.56669,1.56711,1.56643,1.56703,3847100037.0
2006-04-19 09:00:00,1.56678,1.56706,1.56655,1.5666,3760600006.0
2006-04-19 09:15:00,1.56665,1.56756,1.56665,1.56742,3543200006.0
2006-04-19 09:30:00,1.56744,1.56771,1.5672,1.56755,4208599998.0
2006-04-19 09:45:00,1.56754,1.56768,1.56703,1.56713,3985700011.0
2006-04-19 10:00:00,1.56713,1.56769,1.56705,1.56758,4612400020.0
2006-04-19 10:15:00,1.56751,1.56761,1.56706,1.56737,4355800013.0
2006-04-19 10:30:00,1.56736,1.56759,1.56714,1.56743,4666200013.0
2006-04-19 10:45:00,1.56746,1.56751,1.56704,1.56708,4149200001.0
2006-04-19 11:00:00,1.56711,1.56746,1.56706,1.56728,4327100012.0
2006-04-19 11:15:00,1.56731,1.5674,1.56675,1.56697,4310300011.0
2006-04-19 11:30:00,1.56708,1.56749,1.56681,1.56728,4799100002.0
2006-04-19 11:45:00,1.5673,1.56761,1.56699,1.56761,4442500012.0
2006-04-19 12:00:00,1.56768,1.56772,1.56647,1.56678,4308699982.0
2006-04-19 12:15:00,1.56685,1.56783,1.56659,1.56757,3691800008.0
2006-04-19 12:30:00,1.56751,1.56782,1.56729,1.5674,4060699989.0
2006-04-19 12:45:00,1.5675,1.56807,1.56738,1.56782,4057200007.0
2006-04-19 13:00:00,1.56795,1.56896,1.56769,1.56885,4554900001.0
2006-04-19 13:15:00,1.56884,1.56898,1.5682,1.56848,4058800027.0
2006-04-19 13:30:00,1.56838,1.56854,1.56796,1.56847,3607400009.0
2006-04-19 13:45:00,1.56834,1.56884,1.56809,1.56835,4501100006.0
2006-04-19 14:00:00,1.56829,1.56873,1.56808,1.56844,4484200004.0
2006-04-19 14:15:00,1.56867,1.56868,1.56801,1.56823,4878099985.0
2006-04-19 14:30:00,1.56822,1.56858,1.5678,1.56794,4708600007.0
2006-04-19 14:45:00,1.56804,1.56849,1.56797,1.56816,4325799999.0
2006-04-19 15:00:00,1.56827,1.56827,1.56753,1.56789,4046699994.0
2006-04-19 15:15:00,1.56798,1.56822,1.5675,1.56784,4205199996.0
2006-04-19 15:30:00,1.56775,1.56797,1.56728,1.5675,4480900009.0
2006-04-19 15:45:00,1.56756,1.56792,1.56733,1.56773,4280500017.0
2006-04-19 16:00:00,1.5679,1.56846,1.56769,1.56818,4683400013.0
2006-04-19 16:15:00,1.56783,1.56826,1.56751,1.568,4365900017.0
2006-04-19 16:30:00,1.56789,1.56835,1.56743,1.56777,3912300015.0
2006-04-19 16:45:00,1.56779,1.56829,1.56751,1.56759,4211200015.0
2006-04-19 17:00:00,1.56752,1.56795,1.56712,1.56788,4674200010.0
2006-04-19 17:15:00,1.56788,1.56805,1.56733,1.56766,4521900017.0
2006-04-19 17:30:00,1.56757,1.56811,1.56744,1.5681,4136600009.0
2006-04-19 17:45:00,1.56802,1.56851,1.56777,1.56832,4426500012.0
2006-04-19 18:00:00,1.56811,1.56872,1.5681,1.5684,25059000038.0
2006-04-19 18:15:00,1.56842,1.56887,1.5682,1.56846,20953700063.0
2006-04-19 18:30:00,1.56843,1.56872,1.56812,1.56817,20129800061.0
2006-04-19 18:45:00,1.5683,1.56852,1.56778,1.56785,13547200040.0
2006-04-19 19:00:00,1.56789,1.56803,1.56728,1.56765,12526800029.0
2006-04-19 19:15:00,1.56765,1.56786,1.56739,1.56739,12610800001.0
2006-04-19 19:30:00,1.5677,1.56812,1.56749,1.56773,12864200032.0
2006-04-19 19:45:00,1.56766,1.56815,1.5676,1.56813,11019799990.0
2006-04-19 20:00:00,1.5682,1.56853,1.56779,1.56812,9082200004.0
2006-04-19 20:15:00,1.5682,1.56896,1.56801,1.56886,12541000024.0
2006-04-19 20:30:00,1.5689,1.5689,1.56807,1.5685,12062100025.0
2006-04-19 20:45:00,1.56833,1.56871,1.56825,1.5686,16682800021.0
2006-04-19 21:00:00,1.5685,1.5687,1.5681,1.56832,13050100026.0
2006-04-19 21:15:00,1.56843,1.56862,1.56801,1.56808,12956500012.0
2006-04-19 21:30:00,1.56802,1.56831,1.56776,1.56805,10923600020.0
2006-04-19 21:45:00,1.56813,1.56852,1.568,1.56826,11292799996.0
2006-04-19 22:00:00,1.56825,1.56853,1.56807,1.56822,6740500010.0
2006-04-19 22:15:00,1.568,1.56854,1.56789,1.56837,6553100011.0
2006-04-19 22:30:00,1.5684,1.56848,1.56782,1.56805,8027200010.0
2006-04-19 22:45:00,1.56808,1.56843,1.56784,1.56821,5242100020.0
2006-04-19 23:00:00,1.5678,1.5686,1.56748,1.56771,4764200027.0
2006-04-19 23:15:00,1.56789,1.56838,1.56746,1.56801,5134200024.0
2006-04-19 23:30:00,1.56805,1.56805,1.56773,1.568,3316200014.0
2006-04-19 23:45:00,1.56782,1.56814,1.56689,1.56716,2120200007.0
2006-04-20 00:00:00,1.5671,1.56786,1.5671,1.56751,2371100011.0
2006-04-20 00:15:00,1.5674,1.56798,1.56739,1.5678,3595099992.0
2006-04-20 00:30:00,1.56785,1.56794,1.56763,1.56772,2608099999.0
2006-04-20 00:45:00,1.5677,1.56792,1.56738,1.56761,3847700000.0
2006-04-20 01:00:00,1.5677,1.56822,1.56757,1.5681,3888800019.0
2006-04-20 01:15:00,1.56805,1.5683,1.56771,1.56791,3572200006.0
2006-04-20 01:30:00,1.56798,1.56823,1.56779,1.56803,3506800005.0
2006-04-20 01:45:00,1.5682,1.56841,1.56785,1.56802,2639099990.0
2006-04-20 02:00:00,1.5681,1.56837,1.56779,1.56819,3333600008.0
2006-04-20 02:15:00,1.56822,1.56846,1.56714,1.56748,4453700005.0
2006-04-20 02:30:00,1.56734,1.56772,1.56716,1.56759,3800599999.0
2006-04-20 02:45:00,1.5676,1.56796,1.56732,1.5678,3225699997.0
2006-04-20 03:00:00,1.56786,1.56815,1.56716,1.56742,3808500015.0
2006-04-20 03:15:00,1.56759,1.5677,1.56726,1.56767,3243800014.0
2006-04-20 03:30:00,1.5676,1.56781,1.56739,1.56775,4185200003.0
2006-04-20 03:45:00,1.56778,1.5679,1.56753,1.56783,4132999998.0
2006-04-20 04:00:00,1.56779,1.56793,1.56746,1.56785,3352700009.0
2006-04-20 04:15:00,1.56787,1.56806,1.56765,1.56782,3200800006.0
2006-04-20 04:30:00,1.56779,1.56807,1.56762,1.5679,2609199998.0
2006-04-20 04:45:00,1.56772,1.56796,1.56751,1.56795,3179400008.0
2006-04-20 05:00:00,1.56795,1.56808,1.56763,1.56792,4026400001.0
2006-04-20 05:15:00,1.56794,1.56825,1.56768,1.56813,2827800003.0
2006-04-20 05:30:00,1.56805,1.56828,1.56782,1.56782,2922400020.0
2006-04-20 05:45:00,1.568,1.56841,1.56782,1.56825,4296000010.0
2006-04-20 06:00:00,1.56823,1.56834,1.56787,1.568,4440500016.0
2006-04-20 06:15:00,1.56817,1.56833,1.56788,1.5682,4035000019.0
2006-04-20 06:30:00,1.56816,1.56828,1.56784,1.56812,3589100011.0
2006-04-20 06:45:00,1.56809,1.56821,1.5678,1.56804,3756500022.0
2006-04-20 07:00:00,1.56794,1.56815,1.56745,1.5678,3549600019.0
2006-04-20 07:15:00,1.56761,1.56773,1.56715,1.56749,3454300012.0
2006-04-20 07:30:00,1.5675,1.56801,1.56739,1.56776,4187600024.0
2006-04-20 07:45:00,1.56793,1.56812,1.56753,1.56787,3200200010.0
2006-04-20 08:00:00,1.56791,1.56849,1.56785,1.56805,4781200010.0
2006-04-20 08:15:00,1.56818,1.56863,1.5677,1.5684,4812899996.0
2006-04-20 08:30:00,1.56839,1.569,1.56818,1.569,4325600023.0
2006-04-20 08:45:00,1.569,1.57035,1.56865,1.56966,4614900036.0
2006-04-20 09:00:00,1.56965,1.5707,1.56951,1.57052,4347900007.0
2006-04-20 09:15:00,1.57056,1.57096,1.56999,1.57013,3837100007.0
2006-04-20 09:30:00,1.57021,1.57028,1.56933,1.5696,4333400006.0
2006-04-20 09:45:00,1.56973,1.56999,1.5694,1.56947,4498000009.0
2006-04-20 10:00:00,1.56934,1.56976,1.56914,1.56973,4803800020.0
2006-04-20 10:15:00,1.56972,1.56974,1.56916,1.56936,4180400018.0
2006-04-20 10:30:00,1.56924,1.57055,1.56917,1.57029,4754300029.0
2006-04-20 10:45:00,1.5704,1.57044,1.57,1.57019,3624100002.0
2006-04-20 11:00:00,1.57034,1.57082,1.57016,1.57068,4151299999.0
2006-04-20 11:15:00,1.57052,1.5712,1.57047,1.57104,4034600005.0
2006-04-20 11:30:00,1.57104,1.57104,1.57013,1.5703,4997100018.0
2006-04-20 11:45:00,1.57024,1.57066,1.57011,1.5703,5024500014.0
2006-04-20 12:00:00,1.5703,1.5706,1.57001,1.57043,3930700003.0
2006-04-20 12:15:00,1.57052,1.57057,1.57016,1.57021,4845000011.0
2006-04-20 12:30:00,1.57026,1.57168,1.57019,1.57158,4773700010.0
2006-04-20 12:45:00,1.57152,1.5732,1.57152,1.57257,4492400027.0
2006-04-20 13:00:00,1.57247,1.57312,1.57245,1.57263,4149899998.0
2006-04-20 13:15:00,1.57261,1.57299,1.57235,1.57267,4009700011.0
2006-04-20 13:30:00,1.5726,1.5728,1.57209,1.57219,4158100010.0
2006-04-20 13:45:00,1.57225,1.57238,1.57187,1.57231,4044900008.0
2006-04-20 14:00:00,1.57233,1.57242,1.5719,1.572,4728300008.0
2006-04-20 14:15:00,1.57202,1.57243,1.57182,1.57217,5017400021.0
2006-04-20 14:30:00,1.57214,1.57231,1.57185,1.57204,4948000003.0
2006-04-20 14:45:00,1.5723,1.57257,1.57212,1.57249,3699399999.0
2006-04-20 15:00:00,1.57254,1.57306,1.57215,1.57306,3829700005.0
2006-04-20 15:15:00,1.57292,1.57383,1.57256,1.57374,4510500015.0
2006-04-20 15:30:00,1.57351,1.57379,1.57334,1.5737,3774800012.0
2006-04-20 15:45:00,1.57364,1.57376,1.5731,1.57335,4422700007.0
2006-04-20 16:00:00,1.57332,1.57388,1.57314,1.57359,4789700013.0
2006-04-20 16:15:00,1.57322,1.57375,1.57306,1.57364,4224200013.0
2006-04-20 16:30:00,1.57335,1.57375,1.57331,1.5737,4326100004.0
2006-04-20 16:45:00,1.5737,1.57499,1.57358,1.57443,4960300006.0
2006-04-20 17:00:00,1.57443,1.57488,1.57361,1.57395,4585899994.0
2006-04-20 17:15:00,1.57388,1.57443,1.57369,1.57443,4033700002.0
2006-04-20 17:30:00,1.57419,1.57508,1.57404,1.57505,3991300013.0
2006-04-20 17:45:00,1.57498,1.57528,1.57429,1.5744,4746500014.0
2006-04-20 18:00:00,1.57444,1.575,1.57417,1.5745,26660099924.0
2006-04-20 18:15:00,1.57445,1.5751,1.5742,1.57464,20403800033.0
2006-04-20 18:30:00,1.57449,1.57485,1.5741,1.57424,21079100081.0
2006-04-20 18:45:00,1.57445,1.57456,1.57392,1.57404,14034400048.0
2006-04-20 19:00:00,1.57411,1.57424,1.5738,1.5742,13393800028.0
2006-04-20 19:15:00,1.5742,1.57447,1.57378,1.57393,12487600047.0
2006-04-20 19:30:00,1.57397,1.57435,1.57366,1.5737,11663000009.0
2006-04-20 19:45:00,1.5738,1.57415,1.57357,1.57398,11876200057.0
2006-04-20 20:00:00,1.57395,1.57448,1.57377,1.57425,8821900014.0
2006-04-20 20:15:00,1.57425,1.57443,1.57386,1.57386,9808700029.0
2006-04-20 20:30:00,1.5743,1.5743,1.5734,1.57357,12113600031.0
2006-04-20 20:45:00,1.57358,1.5744,1.5735,1.5743,17748500029.0
2006-04-20 21:00:00,1.57415,1.5744,1.57406,1.57429,9767500013.0
2006-04-20 21:15:00,1.5742,1.57479,1.57401,1.57443,14750700025.0
2006-04-20 21:30:00,1.57448,1.57457,1.57423,1.57441,11607600003.0
2006-04-20 21:45:00,1.57448,1.57458,1.57394,1.574,11836300038.0
2006-04-20 22:00:00,1.574,1.57419,1.57354,1.57377,6945500016.0
2006-04-20 22:15:00,1.57369,1.57411,1.57361,1.5741,7050500016.0
2006-04-20 22:30:00,1.57392,1.5742,1.57366,1.57407,8041200002.0
2006-04-20 22:45:00,1.57391,1.57414,1.57356,1.57356,5180699994.0
2006-04-20 23:00:00,1.5738,1.57447,1.57338,1.57378,4953500009.0
2006-04-20 23:15:00,1.57398,1.5746,1.57362,1.57417,4000500016.0
2006-04-20 23:30:00,1.5741,1.57418,1.5736,1.57385,3520500026.0
2006-04-20 23:45:00,1.57377,1.57404,1.57358,1.57385,2290700005.0
2006-04-21 00:00:00,1.5738,1.57399,1.57347,1.57363,3982400015.0
2006-04-21 00:15:00,1.5736,1.57435,1.57339,1.57367,3040200007.0
2006-04-21 00:30:00,1.57368,1.57383,1.57314,1.57342,3856900009.0
2006-04-21 00:45:00,1.57352,1.57362,1.57319,1.57341,3293300003.0
2006-04-21 01:00:00,1.57342,1.5737,1.57332,1.5736,3465100005.0
2006-04-21 01:15:00,1.57362,1.57368,1.57296,1.57336,3980200013.0
2006-04-21 01:30:00,1.57339,1.57357,1.57316,1.57343,3802100006.0
2006-04-21 01:45:00,1.57338,1.57387,1.57302,1.5735,3818600015.0
2006-04-21 02:00:00,1.5735,1.57383,1.5733,1.57375,3291700000.0
2006-04-21 02:15:00,1.5737,1.57403,1.57337,1.57357,3120500011.0
2006-04-21 02:30:00,1.57327,1.57377,1.57324,1.57359,3345900011.0
2006-04-21 02:45:00,1.57352,1.57368,1.57332,1.57335,3511900006.0
2006-04-21 03:00:00,1.57345,1.57367,1.57316,1.57367,3083399997.0
2006-04-21 03:15:00,1.57369,1.57369,1.57313,1.57356,3148000024.0
2006-04-21 03:30:00,1.57353,1.57363,1.57312,1.57342,3092100013.0
2006-04-21 03:45:00,1.5735,1.5735,1.57307,1.57324,2873200004.0
2006-04-21 04:00:00,1.57349,1.57368,1.57304,1.5733,3866099990.0
2006-04-21 04:15:00,1.5733,1.57346,1.57303,1.57312,3287600019.0
2006-04-21 04:30:00,1.57322,1.57339,1.57308,1.5733,3354299998.0
2006-04-21 04:45:00,1.57315,1.57345,1.57305,1.57327,2857200022.0
2006-04-21 05:00:00,1.57336,1.57359,1.57327,1.5735,3173700004.0
2006-04-21 05:15:00,1.57348,1.57377,1.57334,1.5737,2862400006.0
2006-04-21 05:30:00,1.57355,1.57373,1.57335,1.57349,2645600002.0
2006-04-21 05:45:00,1.57343,1.57409,1.57343,1.5738,3710200004.0
2006-04-21 06:00:00,1.57368,1.57388,1.57352,1.57367,4579900007.0
2006-04-21 06:15:00,1.57366,1.57402,1.57365,1.57392,3556100004.0
2006-04-21 06:30:00,1.57392,1.57402,1.5735,1.57365,3222700011.0
2006-04-21 06:45:00,1.57367,1.5739,1.57356,1.57387,3660800001.0
2006-04-21 07:00:00,1.57383,1.5739,1.57348,1.5738,2760800007.0
2006-04-21 07:15:00,1.57375,1.57397,1.57353,1.57379,3269300003.0
2006-04-21 07:30:00,1.5738,1.57402,1.57367,1.57381,2975400013.0
2006-04-21 07:45:00,1.57398,1.57418,1.57344,1.57354,3557900023.0
2006-04-21 08:00:00,1.57353,1.57366,1.57316,1.57334,4021500008.0
2006-04-21 08:15:00,1.57333,1.57344,1.57287,1.57325,3382100002.0
2006-04-21 08:30:00,1.57307,1.57328,1.57252,1.57288,4288500016.0
2006-04-21 08:45:00,1.57291,1.57291,1.57236,1.57264,3887999996.0
2006-04-21 09:00:00,1.57277,1.57299,1.57248,1.57264,4490700023.0
2006-04-21 09:15:00,1.57258,1.57316,1.57237,1.57307,3824399998.0
2006-04-21 09:30:00,1.57303,1.57348,1.57282,1.57305,4283900000.0
2006-04-21 09:45:00,1.57322,1.57344,1.57303,1.57327,4095199997.0
2006-04-21 10:00:00,1.57313,1.57378,1.5731,1.57345,4905700003.0
2006-04-21 10:15:00,1.57345,1.57377,1.57315,1.57345,4586699992.0
2006-04-21 10:30:00,1.57341,1.57444,1.57302,1.57428,4298000008.0
2006-04-21 10:45:00,1.57441,1.5759,1.57419,1.57549,4831600005.0
2006-04-21 11:00:00,1.57553,1.57561,1.57428,1.5751,3673800008.0
2006-04-21 11:15:00,1.57515,1.57535,1.57495,1.57506,3966300017.0
2006-04-21 11:30:00,1.5752,1.57547,1.57499,1.57513,4699900018.0
2006-04-21 11:45:00,1.57515,1.57562,1.57492,1.57509,4410500009.0
2006-04-21 12:00:00,1.57516,1.57526,1.57437,1.57498,4709100027.0
2006-04-21 12:15:00,1.57503,1.57523,1.57462,1.57498,4042899998.0
2006-04-21 12:30:00,1.57509,1.57556,1.57489,1.57536,3691599996.0
2006-04-21 12:45:00,1.57539,1.57582,1.57524,1.5754,4534300000.0
2006-04-21 13:00:00,1.57546,1.57578,1.57521,1.5757,4209400003.0
2006-04-21 13:15:00,1.57563,1.57581,1.5752,1.57559,4429500007.0
2006-04-21 13:30:00,1.57547,1.57567,1.5751,1.57524,4000699991.0
2006-04-21 13:45:00,1.57534,1.57551,1.57505,1.57524,4137400008.0
2006-04-21 14:00:00,1.57515,1.57541,1.57447,1.57533,4294900008.0
2006-04-21 14:15:00,1.57534,1.57548,1.57471,1.57518,4587800032.0
2006-04-21 14:30:00,1.57518,1.57564,1.5748,1.57543,4203300012.0
2006-04-21 14:45:00,1.57528,1.57576,1.57509,1.57566,4268500014.0
2006-04-21 15:00:00,1.57564,1.57575,1.57504,1.57523,4004300017.0
2006-04-21 15:15:00,1.57533,1.5756,1.57492,1.57492,4248699999.0
2006-04-21 15:30:00,1.57501,1.57533,1.57481,1.57522,3910899990.0
2006-04-21 15:45:00,1.5752,1.57536,1.57488,1.57494,3930700008.0
2006-04-21 16:00:00,1.57485,1.57527,1.57445,1.57475,4530900009.0
2006-04-21 16:15:00,1.57429,1.57518,1.57429,1.5746,4339600007.0
2006-04-21 16:30:00,1.5742,1.57492,1.57384,1.57459,4234300004.0
2006-04-21 16:45:00,1.57469,1.57472,1.57348,1.57393,4431500000.0
2006-04-21 17:00:00,1.57395,1.57443,1.57353,1.57372,4597199993.0
2006-04-21 17:15:00,1.57352,1.57377,1.57256,1.57326,4099699998.0
2006-04-21 17:30:00,1.5731,1.57359,1.57281,1.57345,4079200021.0
2006-04-21 17:45:00,1.57335,1.57353,1.57288,1.5732,3756399998.0
2006-04-21 18:00:00,1.57319,1.5738,1.57319,1.5735,17354400008.0
2006-04-21 18:15:00,1.57343,1.5739,1.57327,1.57371,18385800027.0
2006-04-21 18:30:00,1.57364,1.57396,1.57332,1.5735,19688500099.0
2006-04-21 18:45:00,1.5735,1.5737,1.57322,1.57345,13899100043.0
2006-04-21 19:00:00,1.57342,1.57408,1.57342,1.57385,11970000011.0
2006-04-21 19:15:00,1.57388,1.57405,1.57342,1.57342,11970400010.0
2006-04-21 19:30:00,1.5738,1.57391,1.57324,1.57365,12727500023.0
2006-04-21 19:45:00,1.57351,1.57432,1.57345,1.57381,11277800039.0
2006-04-21 20:00:00,1.57393,1.574,1.57366,1.57376,9543400019.0
2006-04-21 20:15:00,1.5738,1.5746,1.57372,1.57414,11344300025.0
2006-04-21 20:30:00,1.5743,1.5745,1.57367,1.57411,14492900008.0
2006-04-21 20:45:00,1.57413,1.57477,1.57382,1.5747,15960000005.0
2006-04-21 21:00:00,1.5746,1.5747,1.57397,1.5743,13709300021.0
2006-04-21 21:15:00,1.5743,1.5744,1.57369,1.5743,12798499995.0
2006-04-21 21:30:00,1.57416,1.5744,1.57394,1.57415,10471300019.0
2006-04-21 21:45:00,1.5742,1.57476,1.57402,1.57476,11030700036.0
2006-04-21 22:00:00,1.57478,1.5748,1.57436,1.57457,7215200021.0
2006-04-21 22:15:00,1.57448,1.57476,1.57404,1.57418,7079100009.0
2006-04-21 22:30:00,1.57403,1.57444,1.57387,1.5742,8220300025.0
2006-04-21 22:45:00,1.57432,1.5744,1.57304,1.57304,5063400016.0
2006-04-23 23:00:00,1.57239,1.57307,1.57195,1.5724,6176600038.0
2006-04-23 23:15:00,1.57261,1.57299,1.57161,1.57235,6205200029.0
2006-04-23 23:30:00,1.57206,1.57337,1.57166,1.57225,5820500012.0
2006-04-23 23:45:00,1.57222,1.5727,1.57193,1.57227,4973700014.0
2006-04-24 00:00:00,1.57231,1.57265,1.57206,1.57216,4821499995.0
2006-04-24 00:15:00,1.57228,1.57285,1.5722,1.57278,5662200010.0
2006-04-24 00:30:00,1.57277,1.57284,1.57237,1.5725,5366000010.0
2006-04-24 00:45:00,1.5726,1.57285,1.57219,1.57273,5704900029.0
2006-04-24 01:00:00,1.5727,1.57315,1.57237,1.57282,6186300012.0
2006-04-24 01:15:00,1.57283,1.57337,1.57226,1.57281,5887100014.0
2006-04-24 01:30:00,1.5726,1.5733,1.57217,1.57282,6130000019.0
2006-04-24 01:45:00,1.5727,1.57336,1.57234,1.57297,5904700005.0
2006-04-24 02:00:00,1.5733,1.5733,1.57221,1.57274,5157600027.0
2006-04-24 02:15:00,1.5725,1.57308,1.57188,1.57213,4998199991.0
2006-04-24 02:30:00,1.57237,1.57263,1.57169,1.57228,5065700004.0
2006-04-24 02:45:00,1.57227,1.57268,1.57186,1.57233,4951400019.0
2006-04-24 03:00:00,1.5722,1.57262,1.57152,1.5721,5386500019.0
2006-04-24 03:15:00,1.57213,1.57243,1.57129,1.57158,4670300006.0
2006-04-24 03:30:00,1.5719,1.5726,1.57147,1.572,3608600009.0
2006-04-24 03:45:00,1.57203,1.5721,1.57145,1.57162,3537099999.0
2006-04-24 04:00:00,1.57158,1.57191,1.57138,1.57179,4293700019.0
2006-04-24 04:15:00,1.57184,1.57249,1.5716,1.57215,4320100019.0
2006-04-24 04:30:00,1.57203,1.57245,1.57202,1.57222,4172700010.0
2006-04-24 04:45:00,1.57206,1.5724,1.57205,1.5723,3140099997.0
2006-04-24 05:00:00,1.5724,1.57284,1.57212,1.5725,3429000003.0
2006-04-24 05:15:00,1.57246,1.5728,1.5723,1.5725,4002200010.0
2006-04-24 05:30:00,1.57244,1.57262,1.57194,1.57203,2780100006.0
2006-04-24 05:45:00,1.57213,1.57286,1.57202,1.57264,4434600009.0
2006-04-24 06:00:00,1.57256,1.57301,1.57226,1.5727,4249400027.0
2006-04-24 06:15:00,1.57267,1.57281,1.57218,1.57255,4476600000.0
2006-04-24 06:30:00,1.57247,1.57258,1.57221,1.57239,2876099999.0
2006-04-24 06:45:00,1.57243,1.57264,1.5723,1.57248,3723900017.0
2006-04-24 07:00:00,1.57232,1.57255,1.5722,1.5725,2851200018.0
2006-04-24 07:15:00,1.57245,1.57264,1.57208,1.57259,3555000010.0
2006-04-24 07:30:00,1.57247,1.5727,1.57226,1.57264,3854399999.0
2006-04-24 07:45:00,1.57255,1.57318,1.57224,1.57314,2929100010.0
2006-04-24 08:00:00,1.57304,1.57316,1.57234,1.57265,3310799997.0
2006-04-24 08:15:00,1.57268,1.57293,1.57226,1.5727,4369300014.0
2006-04-24 08:30:00,1.57257,1.57278,1.57231,1.57256,4889100010.0
2006-04-24 08:45:00,1.5725,1.5728,1.57185,1.57258,4146799993.0
2006-04-24 09:00:00,1.57252,1.57274,1.5723,1.57271,3553100018.0
2006-04-24 09:15:00,1.57273,1.57334,1.57259,1.57316,4442400007.0
2006-04-24 09:30:00,1.57317,1.57355,1.57292,1.57317,3732199994.0
2006-04-24 09:45:00,1.57318,1.57345,1.57274,1.57287,4674200003.0
2006-04-24 10:00:00,1.57289,1.57314,1.57196,1.57223,4422000005.0
2006-04-24 10:15:00,1.57229,1.57256,1.57208,1.57228,4511499984.0
2006-04-24 10:30:00,1.57222,1.57242,1.5718,1.572,4583199995.0
2006-04-24 10:45:00,1.57206,1.57216,1.57157,1.57158,4377200007.0
2006-04-24 11:00:00,1.57173,1.57187,1.57119,1.57157,4025799999.0
2006-04-24 11:15:00,1.57143,1.57169,1.57136,1.57149,3890999996.0
2006-04-24 11:30:00,1.57152,1.57176,1.57134,1.57163,4524300001.0
2006-04-24 11:45:00,1.57155,1.57215,1.57146,1.57203,4548699998.0
2006-04-24 12:00:00,1.57209,1.57218,1.57172,1.57195,4228800004.0
2006-04-24 12:15:00,1.57216,1.57228,1.57185,1.57203,4091100015.0
2006-04-24 12:30:00,1.57204,1.57218,1.57174,1.57196,4062000008.0
2006-04-24 12:45:00,1.57178,1.57199,1.57142,1.57192,4397700007.0
2006-04-24 13:00:00,1.57192,1.57202,1.57113,1.57129,4086599997.0
2006-04-24 13:15:00,1.5713,1.57164,1.57088,1.57158,4728900012.0
2006-04-24 13:30:00,1.57152,1.57172,1.57095,1.57106,4131100005.0
2006-04-24 13:45:00,1.57098,1.57138,1.57084,1.57131,3919399994.0
2006-04-24 14:00:00,1.5714,1.57151,1.57094,1.57097,4502899998.0
2006-04-24 14:15:00,1.57078,1.57124,1.57078,1.57105,4827600019.0
2006-04-24 14:30:00,1.57113,1.57122,1.56944,1.57086,4079300004.0
2006-04-24 14:45:00,1.57085,1.57118,1.57043,1.57053,4094000003.0
2006-04-24 15:00:00,1.5707,1.57077,1.57027,1.57074,4342700017.0
2006-04-24 15:15:00,1.57059,1.57115,1.57041,1.57103,3710400006.0
2006-04-24 15:30:00,1.57082,1.57192,1.57074,1.57157,4876399999.0
2006-04-24 15:45:00,1.57144,1.57171,1.57113,1.57159,4274900006.0
2006-04-24 16:00:00,1.57161,1.57214,1.57126,1.57153,4394800018.0
2006-04-24 16:15:00,1.57121,1.57181,1.57121,1.57175,4429799998.0
2006-04-24 16:30:00,1.57165,1.57196,1.57138,1.57175,4108600008.0
2006-04-24 16:45:00,1.57177,1.57221,1.57154,1.57181,4547200024.0
2006-04-24 17:00:00,1.57188,1.57207,1.57129,1.5716,4338500020.0
2006-04-24 17:15:00,1.57168,1.57177,1.57125,1.57165,3251000009.0
2006-04-24 17:30:00,1.57148,1.57168,1.57097,1.5715,3926800018.0
2006-04-24 17:45:00,1.57134,1.57174,1.57125,1.57159,4160999994.0
2006-04-24 18:00:00,1.5715,1.5718,1.57124,1.5714,17598599950.0
2006-04-24 18:15:00,1.57125,1.5716,1.57096,1.5714,20116999981.0
2006-04-24 18:30:00,1.57137,1.57148,1.57092,1.57103,16247000058.0
2006-04-24 18:45:00,1.57084,1.57108,1.57064,1.57073,14920600006.0
2006-04-24 19:00:00,1.57057,1.5709,1.57051,1.57079,12834500004.0
2006-04-24 19:15:00,1.5708,1.57122,1.57072,1.57081,12248900033.0
2006-04-24 19:30:00,1.5712,1.5712,1.57059,1.57085,13339100039.0
2006-04-24 19:45:00,1.57077,1.571,1.57062,1.5708,10603100037.0
2006-04-24 20:00:00,1.57085,1.57097,1.57061,1.57074,8765400013.0
2006-04-24 20:15:00,1.57077,1.57108,1.57071,1.57073,11354400020.0
2006-04-24 20:30:00,1.5711,1.5713,1.57069,1.57102,11421000025.0
2006-04-24 20:45:00,1.571,1.57113,1.57069,1.5709,14802099984.0
2006-04-24 21:00:00,1.5707,1.57095,1.57033,1.57095,14025899962.0
2006-04-24 21:15:00,1.57088,1.57121,1.57067,1.57099,11188200024.0
2006-04-24 21:30:00,1.57099,1.57115,1.5707,1.57085,10343000029.0
2006-04-24 21:45:00,1.57083,1.57109,1.57064,1.5709,11672499985.0
2006-04-24 22:00:00,1.571,1.57107,1.57045,1.5706,6537599983.0
2006-04-24 22:15:00,1.57058,1.57073,1.57013,1.57037,5987300021.0
2006-04-24 22:30:00,1.57045,1.57083,1.5702,1.57062,7697400023.0
2006-04-24 22:45:00,1.57057,1.57098,1.57027,1.57027,5141100012.0
2006-04-24 23:00:00,1.57016,1.57107,1.56979,1.57046,5031899995.0
2006-04-24 23:15:00,1.56989,1.57089,1.56988,1.57048,5206400008.0
2006-04-24 23:30:00,1.57052,1.57069,1.57021,1.57069,3487400018.0
2006-04-24 23:45:00,1.57069,1.57078,1.57036,1.57068,2497300015.0
2006-04-25 00:00:00,1.5707,1.5709,1.5705,1.57075,2243300017.0
2006-04-25 00:15:00,1.57075,1.57104,1.57054,1.5709,2995000018.0
2006-04-25 00:30:00,1.57084,1.57098,1.57057,1.5707,2728500015.0
2006-04-25 00:45:00,1.5708,1.57088,1.57048,1.57083,3766700005.0
2006-04-25 01:00:00,1.5708,1.57088,1.5705,1.57079,3348900012.0
2006-04-25 01:15:00,1.57085,1.5709,1.57032,1.5708,2522999995.0
2006-04-25 01:30:00,1.57074,1.57094,1.57049,1.57085,3284000008.0
2006-04-25 01:45:00,1.57085,1.57093,1.57056,1.5709,3749500026.0
2006-04-25 02:00:00,1.57086,1.57124,1.57059,1.57094,4849900005.0
2006-04-25 02:15:00,1.5708,1.57137,1.57075,1.57124,4404000028.0
2006-04-25 02:30:00,1.5711,1.57133,1.57091,1.57124,3108500006.0
2006-04-25 02:45:00,1.57114,1.57133,1.57071,1.57081,3488800002.0
2006-04-25 03:00:00,1.5708,1.57095,1.57043,1.5708,3627199986.0
2006-04-25 03:15:00,1.57069,1.57104,1.57057,1.57086,3638499983.0
2006-04-25 03:30:00,1.57083,1.571,1.57061,1.57082,3565600000.0
2006-04-25 03:45:00,1.57083,1.57091,1.57035,1.57059,3325500009.0
2006-04-25 04:00:00,1.57068,1.57082,1.57036,1.57069,3371999994.0
2006-04-25 04:15:00,1.57087,1.57115,1.5706,1.57096,3195300008.0
2006-04-25 04:30:00,1.57095,1.57107,1.57069,1.57095,3089700008.0
2006-04-25 04:45:00,1.57078,1.57107,1.57073,1.57103,2477800000.0
2006-04-25 05:00:00,1.57103,1.57138,1.57088,1.57105,3892600014.0
2006-04-25 05:15:00,1.57099,1.57171,1.57095,1.57125,2648600002.0
2006-04-25 05:30:00,1.5711,1.57134,1.57094,1.57109,3593800009.0
2006-04-25 05:45:00,1.57113,1.57132,1.57095,1.5711,4427600021.0
2006-04-25 06:00:00,1.57115,1.5713,1.57088,1.57105,4192500009.0
2006-04-25 06:15:00,1.57116,1.57127,1.57093,1.57114,3520299990.0
2006-04-25 06:30:00,1.57112,1.57135,1.57099,1.57115,3318599991.0
2006-04-25 06:45:00,1.57112,1.57132,1.5709,1.57121,4107700016.0
2006-04-25 07:00:00,1.57118,1.5715,1.57091,1.57144,2908700006.0
2006-04-25 07:15:00,1.57124,1.57143,1.57105,1.57122,3260300013.0
2006-04-25 07:30:00,1.5712,1.57179,1.57101,1.57147,3956100009.0
2006-04-25 07:45:00,1.57152,1.57187,1.57138,1.57157,4267500010.0
2006-04-25 08:00:00,1.57165,1.57174,1.57117,1.57117,4181100024.0
2006-04-25 08:15:00,1.57135,1.57229,1.57113,1.57225,3295500001.0
2006-04-25 08:30:00,1.57209,1.57315,1.57194,1.57309,4528900006.0
2006-04-25 08:45:00,1.57308,1.57352,1.57263,1.57344,4638900001.0
2006-04-25 09:00:00,1.57334,1.57355,1.57295,1.57315,4301100015.0
2006-04-25 09:15:00,1.57317,1.5733,1.57286,1.573,4432100002.0
2006-04-25 09:30:00,1.57303,1.57311,1.57257,1.5728,4401500026.0
2006-04-25 09:45:00,1.57274,1.57329,1.57265,1.57304,3887000016.0
2006-04-25 10:00:00,1.57296,1.5738,1.57281,1.57336,4853499998.0
2006-04-25 10:15:00,1.57335,1.57365,1.57298,1.57298,4297700012.0
2006-04-25 10:30:00,1.57301,1.5732,1.57258,1.57289,4090500000.0
2006-04-25 10:45:00,1.5729,1.57308,1.5726,1.5728,3899700003.0
2006-04-25 11:00:00,1.5728,1.57314,1.57265,1.57299,3243500010.0
2006-04-25 11:15:00,1.57301,1.57316,1.57254,1.57276,4522200004.0
2006-04-25 11:30:00,1.57288,1.57294,1.57224,1.57234,5030900003.0
2006-04-25 11:45:00,1.5724,1.5728,1.57218,1.57261,4482400016.0
2006-04-25 12:00:00,1.57262,1.57273,1.57221,1.5725,4006000002.0
2006-04-25 12:15:00,1.57251,1.57305,1.57227,1.5729,3988999997.0
2006-04-25 12:30:00,1.57276,1.57303,1.57256,1.57274,4071900015.0
2006-04-25 12:45:00,1.57272,1.57292,1.57243,1.57276,4524500001.0
2006-04-25 13:00:00,1.57273,1.57303,1.57246,1.57271,3749899998.0
2006-04-25 13:15:00,1.57281,1.57293,1.57248,1.57288,4085900005.0
2006-04-25 13:30:00,1.57277,1.5729,1.57232,1.57282,4367899991.0
2006-04-25 13:45:00,1.57274,1.57315,1.5727,1.573,4035400002.0
2006-04-25 14:00:00,1.57288,1.57318,1.57245,1.57305,4782800005.0
2006-04-25 14:15:00,1.5731,1.5734,1.57287,1.5733,4677800006.0
2006-04-25 14:30:00,1.57326,1.5734,1.57277,1.57317,4362199985.0
2006-04-25 14:45:00,1.57329,1.57343,1.57296,1.57324,4362799996.0
2006-04-25 15:00:00,1.57326,1.57342,1.573,1.57317,4566900008.0
2006-04-25 15:15:00,1.57315,1.57325,1.57265,1.57291,4434299996.0
2006-04-25 15:30:00,1.57268,1.57297,1.57208,1.57236,4595400014.0
2006-04-25 15:45:00,1.57238,1.57258,1.57175,1.57215,4076500003.0
2006-04-25 16:00:00,1.57218,1.57347,1.57201,1.57302,4885600019.0
2006-04-25 16:15:00,1.57285,1.57458,1.57267,1.57392,4013900010.0
2006-04-25 16:30:00,1.57359,1.5741,1.57333,1.57401,4563500010.0
2006-04-25 16:45:00,1.57385,1.57433,1.57336,1.57433,4166300006.0
2006-04-25 17:00:00,1.57422,1.57508,1.57414,1.57459,3878699997.0
2006-04-25 17:15:00,1.57467,1.57501,1.57444,1.57468,4213300011.0
2006-04-25 17:30:00,1.57459,1.57476,1.57399,1.57443,4454200006.0
2006-04-25 17:45:00,1.57436,1.57468,1.57404,1.57451,4494500013.0
2006-04-25 18:00:00,1.57462,1.5747,1.5741,1.5744,23906700003.0
2006-04-25 18:15:00,1.57425,1.5746,1.57407,1.57423,20142900084.0
2006-04-25 18:30:00,1.57429,1.57449,1.57412,1.57423,19054300019.0
2006-04-25 18:45:00,1.57438,1.57458,1.57408,1.57418,14031299985.0
2006-04-25 19:00:00,1.57416,1.57456,1.57384,1.57406,13351900050.0
2006-04-25 19:15:00,1.57406,1.57429,1.57365,1.57366,12521000015.0
2006-04-25 19:30:00,1.5739,1.57423,1.57351,1.57407,12994600014.0
2006-04-25 19:45:00,1.57407,1.5743,1.5739,1.57419,11664400016.0
2006-04-25 20:00:00,1.57419,1.57425,1.57375,1.57413,9158900018.0
2006-04-25 20:15:00,1.5741,1.57447,1.57392,1.57403,11485799980.0
2006-04-25 20:30:00,1.5744,1.57471,1.57395,1.57435,10901100018.0
2006-04-25 20:45:00,1.5745,1.5751,1.57428,1.5751,15371100003.0
2006-04-25 21:00:00,1.575,1.57551,1.57462,1.57545,11778700010.0
2006-04-25 21:15:00,1.57538,1.57551,1.5748,1.5753,14768100027.0
2006-04-25 21:30:00,1.57541,1.57577,1.57522,1.57552,10847300010.0
2006-04-25 21:45:00,1.57563,1.57578,1.57533,1.57555,11989200035.0
2006-04-25 22:00:00,1.57567,1.5765,1.57552,1.5764,6838300005.0
2006-04-25 22:15:00,1.5762,1.5765,1.57566,1.57619,7118300016.0
2006-04-25 22:30:00,1.57615,1.57635,1.57578,1.57619,8010100013.0
2006-04-25 22:45:00,1.57621,1.57654,1.57548,1.57578,5726000013.0
2006-04-25 23:00:00,1.57575,1.57633,1.57541,1.57582,3283399998.0
2006-04-25 23:15:00,1.57573,1.57612,1.57567,1.5759,3902900005.0
2006-04-25 23:30:00,1.57603,1.57612,1.5754,1.57565,3382599989.0
2006-04-25 23:45:00,1.57556,1.57571,1.57521,1.57543,2747299998.0
2006-04-26 00:00:00,1.5755,1.57555,1.57522,1.5753,2109200008.0
2006-04-26 00:15:00,1.5753,1.57555,1.57518,1.5754,3203599999.0
2006-04-26 00:30:00,1.57555,1.57555,1.57511,1.57525,3196899996.0
2006-04-26 00:45:00,1.57523,1.57547,1.5751,1.57525,3842300007.0
2006-04-26 01:00:00,1.57524,1.57593,1.57516,1.57581,3538100013.0
2006-04-26 01:15:00,1.57585,1.57588,1.57529,1.57565,3290700003.0
2006-04-26 01:30:00,1.57557,1.57581,1.57541,1.57563,3770500007.0
2006-04-26 01:45:00,1.57565,1.57576,1.57544,1.5757,2520900007.0
2006-04-26 02:00:00,1.57561,1.57573,1.57524,1.57548,3450700021.0
2006-04-26 02:15:00,1.57544,1.57562,1.5752,1.57555,3355700005.0
2006-04-26 02:30:00,1.5752,1.57555,1.57516,1.57548,2607800014.0
2006-04-26 02:45:00,1.57548,1.5756,1.57522,1.57557,3488000016.0
2006-04-26 03:00:00,1.57553,1.57568,1.57511,1.57565,3532500006.0
2006-04-26 03:15:00,1.57569,1.57587,1.57553,1.57583,2972399999.0
2006-04-26 03:30:00,1.57573,1.57588,1.57548,1.57578,2567000007.0
2006-04-26 03:45:00,1.57586,1.57591,1.57555,1.57576,3019599992.0
2006-04-26 04:00:00,1.57574,1.57598,1.5755,1.5758,3846300003.0
2006-04-26 04:15:00,1.57583,1.57588,1.57549,1.57584,3146200017.0
2006-04-26 04:30:00,1.57559,1.57585,1.57547,1.57573,2729800005.0
2006-04-26 04:45:00,1.57554,1.5759,1.57542,1.57562,2705200011.0
2006-04-26 05:00:00,1.57578,1.57586,1.57555,1.5757,3390400009.0
2006-04-26 05:15:00,1.57567,1.57584,1.57534,1.57561,2666000015.0
2006-04-26 05:30:00,1.57557,1.57559,1.57524,1.57545,3640700000.0
2006-04-26 05:45:00,1.5755,1.57567,1.57521,1.5755,4135700009.0
2006-04-26 06:00:00,1.57552,1.57568,1.57519,1.57546,4375499997.0
2006-04-26 06:15:00,1.57547,1.57565,1.57524,1.57551,3900400009.0
2006-04-26 06:30:00,1.57553,1.57588,1.57542,1.57563,3618000001.0
2006-04-26 06:45:00,1.57563,1.57576,1.5754,1.57563,3478800012.0
2006-04-26 07:00:00,1.57555,1.57577,1.57524,1.57569,3500999995.0
2006-04-26 07:15:00,1.57554,1.57571,1.57512,1.57535,3831000002.0
2006-04-26 07:30:00,1.5754,1.57592,1.57519,1.57592,3271000006.0
2006-04-26 07:45:00,1.5758,1.57597,1.57554,1.57582,4011100005.0
2006-04-26 08:00:00,1.57587,1.57673,1.5757,1.57629,3940200009.0
2006-04-26 08:15:00,1.57642,1.57649,1.57605,1.57635,4039000012.0
2006-04-26 08:30:00,1.57636,1.57677,1.57619,1.5767,4228800014.0
2006-04-26 08:45:00,1.57671,1.57685,1.57613,1.57646,3604300005.0
2006-04-26 09:00:00,1.57649,1.57677,1.57636,1.57661,3905600009.0
2006-04-26 09:15:00,1.57659,1.57683,1.57625,1.57666,3640100021.0
2006-04-26 09:30:00,1.57671,1.57711,1.57627,1.57669,4266700007.0
2006-04-26 09:45:00,1.57664,1.57672,1.57609,1.57631,4721300001.0
2006-04-26 10:00:00,1.57627,1.57684,1.57612,1.57684,4160000018.0
2006-04-26 10:15:00,1.57687,1.57722,1.57655,1.57678,4074300019.0
2006-04-26 10:30:00,1.57674,1.5772,1.57642,1.57665,4254500004.0
2006-04-26 10:45:00,1.5767,1.5773,1.57637,1.57698,5070900016.0
2006-04-26 11:00:00,1.57715,1.57732,1.57676,1.5771,3339500008.0
2006-04-26 11:15:00,1.57701,1.57724,1.57685,1.57685,4337400010.0
2006-04-26 11:30:00,1.57682,1.57706,1.57659,1.57673,4785800023.0
2006-04-26 11:45:00,1.57679,1.57704,1.57658,1.57677,4751600016.0
2006-04-26 12:00:00,1.5768,1.57713,1.57648,1.57712,5000100017.0
2006-04-26 12:15:00,1.57711,1.57731,1.57684,1.57693,4233000009.0
2006-04-26 12:30:00,1.57712,1.57728,1.5765,1.57677,3923500010.0
2006-04-26 12:45:00,1.57692,1.57715,1.57662,1.577,4082299990.0
2006-04-26 13:00:00,1.57683,1.57738,1.57678,1.57726,3896099995.0
2006-04-26 13:15:00,1.57734,1.57745,1.57703,1.57718,4479700015.0
2006-04-26 13:30:00,1.57714,1.57779,1.57713,1.57756,3996300005.0
2006-04-26 13:45:00,1.57742,1.57766,1.57706,1.57764,4036499998.0
2006-04-26 14:00:00,1.57756,1.57774,1.57696,1.57735,4630900002.0
2006-04-26 14:15:00,1.57729,1.57772,1.57724,1.57758,4357000005.0
2006-04-26 14:30:00,1.57757,1.57832,1.57729,1.57812,5493600020.0
2006-04-26 14:45:00,1.57804,1.57868,1.57791,1.57842,4678200034.0
2006-04-26 15:00:00,1.57843,1.5785,1.57798,1.57818,4976800015.0
2006-04-26 15:15:00,1.57814,1.5783,1.5778,1.57783,3847399997.0
2006-04-26 15:30:00,1.57799,1.57878,1.57777,1.57857,4131700009.0
2006-04-26 15:45:00,1.5786,1.57874,1.57814,1.57839,4218299986.0
2006-04-26 16:00:00,1.5785,1.57937,1.57846,1.57911,4052400008.0
2006-04-26 16:15:00,1.57897,1.57938,1.5786,1.57935,4565399988.0
2006-04-26 16:30:00,1.57903,1.57964,1.57897,1.57945,4118000003.0
2006-04-26 16:45:00,1.57936,1.57971,1.57891,1.5793,4095300026.0
2006-04-26 17:00:00,1.5792,1.57962,1.57902,1.57952,4377200007.0
2006-04-26 17:15:00,1.57951,1.57976,1.57923,1.57965,3946900014.0
2006-04-26 17:30:00,1.57954,1.58017,1.57933,1.58005,3591700004.0
2006-04-26 17:45:00,1.57979,1.57995,1.57942,1.57985,4160200007.0
2006-04-26 18:00:00,1.57982,1.5804,1.57956,1.5804,23510699982.0
2006-04-26 18:15:00,1.58035,1.5805,1.57997,1.58025,21053800079.0
2006-04-26 18:30:00,1.58011,1.5804,1.5799,1.57999,20931700018.0
2006-04-26 18:45:00,1.58,1.58082,1.57995,1.5807,14210200036.0
2006-04-26 19:00:00,1.58068,1.5815,1.58058,1.58121,13322700041.0
2006-04-26 19:15:00,1.58127,1.58137,1.58091,1.58091,12984100036.0
2006-04-26 19:30:00,1.5811,1.58137,1.5807,1.58128,13178900004.0
2006-04-26 19:45:00,1.58117,1.58137,1.5808,1.58112,11086000026.0
2006-04-26 20:00:00,1.58111,1.58131,1.58071,1.58095,8750200005.0
2006-04-26 20:15:00,1.58108,1.5811,1.58063,1.58063,11473000002.0
2006-04-26 20:30:00,1.5809,1.5811,1.58053,1.58067,12052499978.0
2006-04-26 20:45:00,1.58077,1.5811,1.58074,1.581,16772100006.0
2006-04-26 21:00:00,1.5811,1.5812,1.5809,1.58118,11619400016.0
2006-04-26 21:15:00,1.58119,1.58125,1.5806,1.58092,11381799986.0
2006-04-26 21:30:00,1.58085,1.58162,1.5808,1.58143,10657000020.0
2006-04-26 21:45:00,1.58153,1.58185,1.5813,1.58153,11918000018.0
2006-04-26 22:00:00,1.58155,1.5817,1.58137,1.58147,6919100025.0
2006-04-26 22:15:00,1.58138,1.58169,1.58123,1.5816,6458500021.0
2006-04-26 22:30:00,1.58142,1.58174,1.5813,1.5815,8306099998.0
2006-04-26 22:45:00,1.58162,1.58181,1.5812,1.5815,5071799999.0
2006-04-26 23:00:00,1.58145,1.58215,1.58111,1.58187,4775100002.0
2006-04-26 23:15:00,1.5819,1.58213,1.58133,1.58171,4520000019.0
2006-04-26 23:30:00,1.58177,1.58186,1.58119,1.58149,3573100016.0
2006-04-26 23:45:00,1.58144,1.58168,1.58132,1.58165,2581600002.0
2006-04-27 00:00:00,1.5816,1.58165,1.58137,1.5816,1976400003.0
2006-04-27 00:15:00,1.5815,1.58168,1.58113,1.58144,3579800008.0
2006-04-27 00:30:00,1.5814,1.58147,1.58104,1.58129,2889599990.0
2006-04-27 00:45:00,1.5813,1.58145,1.58064,1.58102,3264300003.0
2006-04-27 01:00:00,1.58087,1.58123,1.58078,1.58104,4470700011.0
2006-04-27 01:15:00,1.5811,1.5811,1.5805,1.58081,2869600008.0
2006-04-27 01:30:00,1.581,1.58109,1.58067,1.581,3136800012.0
2006-04-27 01:45:00,1.58107,1.58115,1.58085,1.58102,3090900014.0
2006-04-27 02:00:00,1.58098,1.58118,1.5808,1.5811,3394400001.0
2006-04-27 02:15:00,1.58097,1.58118,1.58085,1.58107,3464400005.0
2006-04-27 02:30:00,1.58079,1.58124,1.58079,1.58108,2574400006.0
2006-04-27 02:45:00,1.58116,1.5814,1.58084,1.58112,4305000011.0
2006-04-27 03:00:00,1.58114,1.58153,1.58085,1.58128,3348300017.0
2006-04-27 03:15:00,1.58116,1.58153,1.58099,1.58121,3303900013.0
2006-04-27 03:30:00,1.58106,1.58128,1.58084,1.58125,3078499994.0
2006-04-27 03:45:00,1.58122,1.58126,1.58091,1.58104,2930100008.0
2006-04-27 04:00:00,1.58118,1.58124,1.58082,1.58115,3235700010.0
2006-04-27 04:15:00,1.58115,1.58127,1.58095,1.58105,3259300008.0
2006-04-27 04:30:00,1.58115,1.58129,1.58074,1.58077,3546400026.0
2006-04-27 04:45:00,1.58078,1.5812,1.58069,1.58101,3252099999.0
2006-04-27 05:00:00,1.5811,1.58128,1.58087,1.58115,3344300008.0
2006-04-27 05:15:00,1.58101,1.58123,1.58083,1.58108,2959000003.0
2006-04-27 05:30:00,1.58113,1.58127,1.58088,1.58101,2946700005.0
2006-04-27 05:45:00,1.58111,1.58125,1.58085,1.58115,4603100017.0
2006-04-27 06:00:00,1.58102,1.58128,1.58083,1.58104,4650000008.0
2006-04-27 06:15:00,1.58117,1.58144,1.5808,1.58144,4108700021.0
2006-04-27 06:30:00,1.58124,1.58139,1.58099,1.5812,3044299999.0
2006-04-27 06:45:00,1.58118,1.58132,1.581,1.58114,4062100003.0
2006-04-27 07:00:00,1.58102,1.58125,1.58084,1.58107,3358300003.0
2006-04-27 07:15:00,1.5811,1.58118,1.58072,1.58097,3707600011.0
2006-04-27 07:30:00,1.58091,1.58105,1.58064,1.58087,3692800004.0
2006-04-27 07:45:00,1.58096,1.58129,1.58071,1.5809,3357500008.0
2006-04-27 08:00:00,1.58073,1.58111,1.58068,1.58093,3421099995.0
2006-04-27 08:15:00,1.58102,1.58118,1.58074,1.58105,3411899999.0
2006-04-27 08:30:00,1.58103,1.58137,1.58085,1.58121,3574100015.0
2006-04-27 08:45:00,1.58124,1.58221,1.58089,1.58191,4177699991.0
2006-04-27 09:00:00,1.58186,1.58225,1.58179,1.58197,4080000004.0
2006-04-27 09:15:00,1.58189,1.58228,1.58186,1.58204,3786900002.0
2006-04-27 09:30:00,1.58207,1.58207,1.58109,1.58109,3449900014.0
2006-04-27 09:45:00,1.58141,1.58159,1.58076,1.58126,4155600018.0
2006-04-27 10:00:00,1.58125,1.58146,1.58033,1.58057,4277700007.0
2006-04-27 10:15:00,1.58051,1.58072,1.58015,1.58038,4044300011.0
2006-04-27 10:30:00,1.58045,1.58067,1.58013,1.58061,4804300007.0
2006-04-27 10:45:00,1.58062,1.58067,1.5803,1.58046,3422700009.0
2006-04-27 11:00:00,1.58062,1.58109,1.58028,1.5809,3515100002.0
2006-04-27 11:15:00,1.58071,1.58092,1.58052,1.58073,4496400019.0
2006-04-27 11:30:00,1.58075,1.58081,1.58036,1.58047,5039700010.0
2006-04-27 11:45:00,1.58057,1.58073,1.58031,1.58051,4480500010.0
2006-04-27 12:00:00,1.58052,1.58073,1.58007,1.58047,4611800000.0
2006-04-27 12:15:00,1.58049,1.58076,1.58019,1.5805,4215800007.0
2006-04-27 12:30:00,1.58041,1.58136,1.58035,1.58114,4031200003.0
2006-04-27 12:45:00,1.58106,1.58155,1.58091,1.5814,4390400018.0
2006-04-27 13:00:00,1.58133,1.58163,1.58067,1.5814,3545799996.0
2006-04-27 13:15:00,1.58138,1.58157,1.58119,1.58139,4399899997.0
2006-04-27 13:30:00,1.5815,1.58154,1.58084,1.58096,4300499998.0
2006-04-27 13:45:00,1.58109,1.58167,1.58092,1.58132,4406399984.0
2006-04-27 14:00:00,1.58126,1.58143,1.58084,1.58109,4232300000.0
2006-04-27 14:15:00,1.58111,1.58128,1.58074,1.58078,4535900014.0
2006-04-27 14:30:00,1.58082,1.58126,1.58064,1.58092,4360400016.0
2006-04-27 14:45:00,1.58094,1.58104,1.5805,1.58084,4226700026.0
2006-04-27 15:00:00,1.58101,1.58123,1.58059,1.58112,3621400009.0
2006-04-27 15:15:00,1.58115,1.58122,1.58044,1.58047,4287899997.0
2006-04-27 15:30:00,1.58041,1.58068,1.58027,1.58053,3591600017.0
2006-04-27 15:45:00,1.58065,1.581,1.58032,1.58044,4541700018.0
2006-04-27 16:00:00,1.58024,1.58103,1.57983,1.58042,4143099995.0
2006-04-27 16:15:00,1.58008,1.5805,1.57911,1.57921,4410200012.0
2006-04-27 16:30:00,1.57875,1.57948,1.57854,1.57899,4364200007.0
2006-04-27 16:45:00,1.57867,1.5796,1.57787,1.5796,4917000013.0
2006-04-27 17:00:00,1.57962,1.57992,1.57852,1.5795,4867500023.0
2006-04-27 17:15:00,1.57963,1.58003,1.57937,1.5799,4566900019.0
2006-04-27 17:30:00,1.57962,1.5798,1.57906,1.57953,4430500010.0
2006-04-27 17:45:00,1.57942,1.57965,1.57907,1.57926,4607600018.0
2006-04-27 18:00:00,1.57935,1.5795,1.5778,1.5781,23544999999.0
2006-04-27 18:15:00,1.57802,1.5784,1.57734,1.57752,19951199998.0
2006-04-27 18:30:00,1.57743,1.5778,1.57715,1.57743,19054300036.0
2006-04-27 18:45:00,1.57764,1.57839,1.57735,1.57813,15132400050.0
2006-04-27 19:00:00,1.5781,1.57855,1.5778,1.5784,13060300021.0
2006-04-27 19:15:00,1.57836,1.57845,1.57789,1.57791,12581099992.0
2006-04-27 19:30:00,1.5783,1.57848,1.57787,1.57801,13034600027.0
2006-04-27 19:45:00,1.57798,1.57843,1.57775,1.57807,11462700036.0
2006-04-27 20:00:00,1.57806,1.57825,1.5778,1.57795,8810600020.0
2006-04-27 20:15:00,1.57811,1.57872,1.57802,1.57856,12769400004.0
2006-04-27 20:30:00,1.5787,1.5793,1.5786,1.57881,14674400026.0
2006-04-27 20:45:00,1.57902,1.5791,1.57823,1.5789,17803300075.0
2006-04-27 21:00:00,1.579,1.5791,1.57852,1.57884,12361100061.0
2006-04-27 21:15:00,1.57887,1.57898,1.57816,1.5785,16197900060.0
2006-04-27 21:30:00,1.57854,1.57887,1.57828,1.57875,9358500062.0
2006-04-27 21:45:00,1.57872,1.57903,1.57833,1.57874,11902400019.0
2006-04-27 22:00:00,1.57871,1.579,1.5785,1.57869,7856300015.0
2006-04-27 22:15:00,1.5785,1.5788,1.57832,1.57858,6580300014.0
2006-04-27 22:30:00,1.57841,1.57868,1.57788,1.57804,7829600025.0
2006-04-27 22:45:00,1.57799,1.57812,1.57742,1.5777,4856899996.0
2006-04-27 23:00:00,1.57731,1.5785,1.57731,1.57792,5057400018.0
2006-04-27 23:15:00,1.57822,1.57892,1.57742,1.57876,4471100013.0
2006-04-27 23:30:00,1.57894,1.57906,1.5781,1.57831,4334599990.0
2006-04-27 23:45:00,1.5783,1.57854,1.57784,1.57845,3352600012.0
2006-04-28 00:00:00,1.5784,1.57855,1.57814,1.57845,1938900008.0
2006-04-28 00:15:00,1.5783,1.57857,1.5781,1.57844,2821100018.0
2006-04-28 00:30:00,1.57839,1.57908,1.57833,1.57872,4347800019.0
2006-04-28 00:45:00,1.5788,1.57909,1.57849,1.57866,3816199993.0
2006-04-28 01:00:00,1.57859,1.57878,1.57826,1.57858,4049800007.0
2006-04-28 01:15:00,1.5786,1.57886,1.57825,1.57847,3648100013.0
2006-04-28 01:30:00,1.57852,1.57873,1.57833,1.57855,3626899997.0
2006-04-28 01:45:00,1.57857,1.57898,1.5784,1.57879,3745300008.0
2006-04-28 02:00:00,1.57885,1.57894,1.57841,1.57868,3923600020.0
2006-04-28 02:15:00,1.5787,1.57881,1.57841,1.57862,3202800013.0
2006-04-28 02:30:00,1.57834,1.57873,1.57834,1.5787,3071700001.0
2006-04-28 02:45:00,1.57869,1.57887,1.57838,1.57881,3642800015.0
2006-04-28 03:00:00,1.5787,1.579,1.57841,1.57852,4762400000.0
2006-04-28 03:15:00,1.57843,1.57843,1.57764,1.57795,2921800007.0
2006-04-28 03:30:00,1.57773,1.5781,1.5775,1.57785,3842500002.0
2006-04-28 03:45:00,1.57786,1.57813,1.5777,1.5779,3447099995.0
2006-04-28 04:00:00,1.57808,1.57812,1.57767,1.57795,4208900001.0
2006-04-28 04:15:00,1.57805,1.57847,1.57782,1.57835,3507600001.0
2006-04-28 04:30:00,1.57822,1.57852,1.57785,1.57796,3461100001.0
2006-04-28 04:45:00,1.57791,1.57813,1.57772,1.5778,3049299995.0
2006-04-28 05:00:00,1.5779,1.57796,1.57752,1.5777,3690700023.0
2006-04-28 05:15:00,1.57777,1.57795,1.57748,1.57795,2227200003.0
2006-04-28 05:30:00,1.5778,1.57811,1.57766,1.57776,2673500006.0
2006-04-28 05:45:00,1.5778,1.57809,1.57764,1.578,4348400002.0
2006-04-28 06:00:00,1.57798,1.57822,1.57777,1.57799,4213900015.0
2006-04-28 06:15:00,1.57805,1.57864,1.57795,1.57837,4043100010.0
2006-04-28 06:30:00,1.57837,1.57891,1.57811,1.57878,3236400005.0
2006-04-28 06:45:00,1.57866,1.57876,1.57823,1.57852,3531800014.0
2006-04-28 07:00:00,1.57848,1.57857,1.5782,1.57855,3076799992.0
2006-04-28 07:15:00,1.5784,1.57866,1.57829,1.57845,3789300010.0
2006-04-28 07:30:00,1.57851,1.57881,1.57811,1.57833,3383600007.0
2006-04-28 07:45:00,1.57845,1.57874,1.57811,1.57853,3801600003.0
2006-04-28 08:00:00,1.5784,1.57927,1.5784,1.57899,4059900008.0
2006-04-28 08:15:00,1.57909,1.57973,1.57869,1.57973,2893199999.0
2006-04-28 08:30:00,1.57966,1.57966,1.57911,1.57914,4274900006.0
2006-04-28 08:45:00,1.5793,1.57978,1.57889,1.57956,4211100009.0
2006-04-28 09:00:00,1.57946,1.57988,1.57915,1.57916,4027700016.0
2006-04-28 09:15:00,1.57912,1.57925,1.57828,1.57856,4529900005.0
2006-04-28 09:30:00,1.57853,1.57886,1.57783,1.57783,4532600002.0
2006-04-28 09:45:00,1.57808,1.57824,1.57651,1.57657,4668100001.0
2006-04-28 10:00:00,1.57625,1.57648,1.5753,1.57586,4733200008.0
2006-04-28 10:15:00,1.5759,1.57601,1.57509,1.57533,3989400028.0
2006-04-28 10:30:00,1.57536,1.5755,1.57465,1.57497,4699200006.0
2006-04-28 10:45:00,1.57497,1.57507,1.57308,1.57312,4103600005.0
2006-04-28 11:00:00,1.57324,1.57378,1.57297,1.57307,3928099997.0
2006-04-28 11:15:00,1.57285,1.57308,1.57162,1.57169,4138900015.0
2006-04-28 11:30:00,1.57134,1.57213,1.56929,1.57182,4984300011.0
2006-04-28 11:45:00,1.57167,1.57204,1.57106,1.5714,4919700005.0
2006-04-28 12:00:00,1.57145,1.57171,1.57117,1.57148,4482800008.0
2006-04-28 12:15:00,1.57161,1.57219,1.57134,1.57174,3347600018.0
2006-04-28 12:30:00,1.57186,1.57196,1.57042,1.57065,4623600012.0
2006-04-28 12:45:00,1.57082,1.5713,1.57022,1.57091,3713100004.0
2006-04-28 13:00:00,1.57092,1.57158,1.57051,1.57153,4588200017.0
2006-04-28 13:15:00,1.57152,1.57163,1.57082,1.57113,5118300024.0
2006-04-28 13:30:00,1.57128,1.57149,1.57033,1.5706,3953199996.0
2006-04-28 13:45:00,1.57063,1.5713,1.57037,1.5712,4202800021.0
2006-04-28 14:00:00,1.5712,1.57151,1.57078,1.57103,4282600015.0
2006-04-28 14:15:00,1.57103,1.57123,1.57013,1.57045,5405200002.0
2006-04-28 14:30:00,1.57039,1.57063,1.57,1.57019,5187900042.0
2006-04-28 14:45:00,1.57047,1.57052,1.56998,1.57031,4586799990.0
2006-04-28 15:00:00,1.57037,1.57044,1.56967,1.57008,3628800009.0
2006-04-28 15:15:00,1.57001,1.57002,1.56947,1.56957,4241200013.0
2006-04-28 15:30:00,1.5695,1.56983,1.56818,1.5687,3786799996.0
2006-04-28 15:45:00,1.56856,1.56898,1.5671,1.56738,4251500018.0
2006-04-28 16:00:00,1.56745,1.56757,1.56665,1.56726,4580200026.0
2006-04-28 16:15:00,1.56709,1.56743,1.56662,1.56722,4405399995.0
2006-04-28 16:30:00,1.5671,1.5678,1.56679,1.56712,4289000002.0
2006-04-28 16:45:00,1.56713,1.56757,1.56642,1.56658,4775100005.0
2006-04-28 17:00:00,1.56657,1.56665,1.56402,1.56586,4876900008.0
2006-04-28 17:15:00,1.56581,1.56608,1.56511,1.56608,4201800007.0
2006-04-28 17:30:00,1.56595,1.56717,1.56582,1.5669,4829499997.0
2006-04-28 17:45:00,1.56681,1.56686,1.5662,1.56645,4844199998.0
2006-04-28 18:00:00,1.56644,1.5668,1.56609,1.5666,21716899973.0
2006-04-28 18:15:00,1.56649,1.56684,1.56622,1.56643,20428300035.0
2006-04-28 18:30:00,1.56632,1.56674,1.56585,1.56607,20575300020.0
2006-04-28 18:45:00,1.56585,1.56638,1.56569,1.56631,14059200029.0
2006-04-28 19:00:00,1.56621,1.56695,1.56592,1.56606,13145100025.0
2006-04-28 19:15:00,1.56605,1.56616,1.56509,1.56531,13075100001.0
2006-04-28 19:30:00,1.5655,1.56648,1.56525,1.5664,13147500044.0
2006-04-28 19:45:00,1.5664,1.56656,1.56584,1.56631,10217699983.0
2006-04-28 20:00:00,1.56641,1.5665,1.56611,1.56638,8504600019.0
2006-04-28 20:15:00,1.5663,1.5667,1.5661,1.5663,13372200034.0
2006-04-28 20:30:00,1.5667,1.56676,1.56604,1.56618,11527400022.0
2006-04-28 20:45:00,1.56618,1.56641,1.5653,1.5655,16697200033.0
2006-04-28 21:00:00,1.5654,1.5657,1.56508,1.56548,12741500020.0
2006-04-28 21:15:00,1.5655,1.56561,1.56491,1.56515,13332399999.0
2006-04-28 21:30:00,1.56513,1.56533,1.56478,1.56518,8900300026.0
2006-04-28 21:45:00,1.56517,1.56533,1.5642,1.56431,11075500000.0
2006-04-28 22:00:00,1.56435,1.56475,1.56388,1.56417,7357000007.0
2006-04-28 22:15:00,1.56408,1.56452,1.56371,1.56406,7196800027.0
2006-04-28 22:30:00,1.56398,1.56429,1.56358,1.56396,8205300011.0
2006-04-28 22:45:00,1.56397,1.56477,1.56378,1.5645,5511100015.0
2006-04-30 23:00:00,1.56385,1.56439,1.56363,1.56393,4846700032.0
2006-04-30 23:15:00,1.56391,1.56411,1.56341,1.56389,5191600016.0
2006-04-30 23:30:00,1.5639,1.56452,1.56345,1.56362,4192099993.0
2006-04-30 23:45:00,1.5636,1.56373,1.56321,1.56321,2431700002.0
2006-05-01 00:00:00,1.56343,1.56385,1.56341,1.56369,2383700010.0
2006-05-01 00:15:00,1.56375,1.56389,1.56346,1.56355,3286400014.0
2006-05-01 00:30:00,1.56353,1.56395,1.56339,1.5637,3343799999.0
2006-05-01 00:45:00,1.56359,1.56399,1.5635,1.56369,4176799993.0
2006-05-01 01:00:00,1.56375,1.56413,1.56369,1.5641,3794500013.0
2006-05-01 01:15:00,1.56401,1.56433,1.56362,1.56414,3451400021.0
2006-05-01 01:30:00,1.56416,1.56433,1.56384,1.5641,3826800003.0
2006-05-01 01:45:00,1.56423,1.56429,1.56378,1.56404,3387899999.0
2006-05-01 02:00:00,1.564,1.56425,1.5638,1.56421,3766900013.0
2006-05-01 02:15:00,1.56415,1.56422,1.56378,1.56402,3053400000.0
2006-05-01 02:30:00,1.56394,1.56426,1.56375,1.56425,3267699985.0
2006-05-01 02:45:00,1.56422,1.56463,1.56401,1.56435,3001200007.0
2006-05-01 03:00:00,1.56438,1.56446,1.5639,1.56416,3160200013.0
2006-05-01 03:15:00,1.56393,1.56435,1.56393,1.56422,2941499988.0
2006-05-01 03:30:00,1.56403,1.56447,1.56403,1.56439,3145400015.0
2006-05-01 03:45:00,1.56454,1.56481,1.56431,1.5646,3229399998.0
2006-05-01 04:00:00,1.56448,1.56465,1.56389,1.56414,4039500009.0
2006-05-01 04:15:00,1.56406,1.56433,1.56393,1.56413,4664800004.0
2006-05-01 04:30:00,1.56398,1.56431,1.56395,1.56412,3612999987.0
2006-05-01 04:45:00,1.56405,1.56432,1.56388,1.56417,3449800017.0
2006-05-01 05:00:00,1.56415,1.5645,1.56393,1.56427,4214700008.0
2006-05-01 05:15:00,1.56414,1.56435,1.5639,1.56412,3459000013.0
2006-05-01 05:30:00,1.56412,1.56428,1.5638,1.56395,3475299996.0
2006-05-01 05:45:00,1.56404,1.56423,1.56376,1.56385,3943900013.0
2006-05-01 06:00:00,1.56393,1.56405,1.56361,1.56374,4463900019.0
2006-05-01 06:15:00,1.56385,1.56394,1.56352,1.56385,3683300004.0
2006-05-01 06:30:00,1.56364,1.56392,1.56362,1.5639,3171300000.0
2006-05-01 06:45:00,1.56388,1.56418,1.56348,1.56403,4331500000.0
2006-05-01 07:00:00,1.56408,1.56446,1.56392,1.56415,3210699997.0
2006-05-01 07:15:00,1.56401,1.56414,1.56373,1.56396,3477199993.0
2006-05-01 07:30:00,1.56407,1.56417,1.56377,1.56408,3293000013.0
2006-05-01 07:45:00,1.56417,1.56452,1.56397,1.56406,3480199997.0
2006-05-01 08:00:00,1.56393,1.56455,1.56384,1.5643,3215600000.0
2006-05-01 08:15:00,1.56427,1.56474,1.56421,1.56465,4013700009.0
2006-05-01 08:30:00,1.56464,1.56551,1.56462,1.56551,3630400003.0
2006-05-01 08:45:00,1.56546,1.56568,1.56513,1.56529,3520100008.0
2006-05-01 09:00:00,1.56523,1.5654,1.56483,1.56487,3308600008.0
2006-05-01 09:15:00,1.565,1.56509,1.56466,1.56489,3968500003.0
2006-05-01 09:30:00,1.56489,1.56503,1.56405,1.56422,3484199998.0
2006-05-01 09:45:00,1.5642,1.5644,1.56392,1.56432,3807299994.0
2006-05-01 10:00:00,1.56424,1.56443,1.564,1.5644,4554800004.0
2006-05-01 10:15:00,1.56433,1.5644,1.5637,1.56398,4254599989.0
2006-05-01 10:30:00,1.56387,1.56412,1.56343,1.56385,3872000019.0
2006-05-01 10:45:00,1.56385,1.56406,1.56361,1.5638,3539400000.0
2006-05-01 11:00:00,1.56404,1.56448,1.56374,1.56445,3749300002.0
2006-05-01 11:15:00,1.5644,1.56443,1.56387,1.56418,3900900003.0
2006-05-01 11:30:00,1.5642,1.56425,1.5638,1.56388,4964200002.0
2006-05-01 11:45:00,1.56411,1.56427,1.5637,1.56375,4605700003.0
2006-05-01 12:00:00,1.5639,1.56412,1.56344,1.5639,3975500013.0
2006-05-01 12:15:00,1.56403,1.56425,1.56378,1.56402,4012100008.0
2006-05-01 12:30:00,1.56416,1.56416,1.56381,1.56399,3353100002.0
2006-05-01 12:45:00,1.56405,1.5641,1.56359,1.5638,4547699997.0
2006-05-01 13:00:00,1.5639,1.564,1.56351,1.56374,3215600013.0
2006-05-01 13:15:00,1.56361,1.56385,1.56305,1.56335,3711099982.0
2006-05-01 13:30:00,1.56336,1.56341,1.56219,1.56278,4508700007.0
2006-05-01 13:45:00,1.56272,1.56323,1.56271,1.56316,4314200007.0
2006-05-01 14:00:00,1.56308,1.56311,1.56177,1.56183,4486800017.0
2006-05-01 14:15:00,1.56188,1.56216,1.56166,1.56179,4449800001.0
2006-05-01 14:30:00,1.56192,1.56261,1.56168,1.56199,4440800012.0
2006-05-01 14:45:00,1.56208,1.56235,1.56169,1.56187,3958700023.0
2006-05-01 15:00:00,1.56178,1.56194,1.55895,1.56019,4572000004.0
2006-05-01 15:15:00,1.56002,1.56037,1.55937,1.56015,4845800008.0
2006-05-01 15:30:00,1.56027,1.56081,1.55924,1.5597,4529500000.0
2006-05-01 15:45:00,1.55989,1.56031,1.55898,1.55901,4193800017.0
2006-05-01 16:00:00,1.55904,1.5599,1.55889,1.55973,4446000006.0
2006-05-01 16:15:00,1.55938,1.56063,1.55938,1.55973,4166500008.0
2006-05-01 16:30:00,1.55952,1.5605,1.55946,1.56022,4372200017.0
2006-05-01 16:45:00,1.56021,1.56064,1.55979,1.55994,4763599991.0
2006-05-01 17:00:00,1.55983,1.56048,1.55946,1.55991,4209399999.0
2006-05-01 17:15:00,1.55978,1.56043,1.55949,1.56038,4488700006.0
2006-05-01 17:30:00,1.56023,1.56159,1.56023,1.56147,4374400041.0
2006-05-01 17:45:00,1.56145,1.5615,1.56093,1.56122,4075900023.0
2006-05-01 18:00:00,1.56144,1.56152,1.56105,1.5614,22578900035.0
2006-05-01 18:15:00,1.5613,1.562,1.56102,1.56168,20203999989.0
2006-05-01 18:30:00,1.56162,1.56175,1.56118,1.56135,19878100028.0
2006-05-01 18:45:00,1.56122,1.56197,1.56119,1.56165,14619700076.0
2006-05-01 19:00:00,1.56163,1.56206,1.56152,1.56196,12776200013.0
2006-05-01 19:15:00,1.56195,1.5621,1.56162,1.56177,12075200016.0
2006-05-01 19:30:00,1.56185,1.56197,1.56154,1.5618,11094100006.0
2006-05-01 19:45:00,1.5619,1.56196,1.56156,1.56161,11298800026.0
2006-05-01 20:00:00,1.56171,1.56201,1.56134,1.56172,8528000017.0
2006-05-01 20:15:00,1.56179,1.56193,1.56128,1.56145,10851300031.0
2006-05-01 20:30:00,1.5616,1.56186,1.56136,1.56172,13961600030.0
2006-05-01 20:45:00,1.56176,1.5622,1.56163,1.562,16766400060.0
2006-05-01 21:00:00,1.5621,1.5622,1.56172,1.56212,12576200048.0
2006-05-01 21:15:00,1.56206,1.5634,1.56178,1.56213,14926499998.0
2006-05-01 21:30:00,1.56198,1.5622,1.56165,1.56191,10669200011.0
2006-05-01 21:45:00,1.56182,1.56269,1.56165,1.5618,11490200013.0
2006-05-01 22:00:00,1.56178,1.56204,1.56155,1.56189,6794599999.0
2006-05-01 22:15:00,1.56193,1.56203,1.56147,1.56174,7003400006.0
2006-05-01 22:30:00,1.56185,1.56195,1.56142,1.56176,8092300011.0
2006-05-01 22:45:00,1.56164,1.56178,1.56114,1.56114,5363600021.0
2006-05-01 23:00:00,1.5614,1.56222,1.56106,1.56182,4858099999.0
2006-05-01 23:15:00,1.56165,1.56205,1.56027,1.56096,4895600019.0
2006-05-01 23:30:00,1.56063,1.56165,1.56011,1.56095,3529500011.0
2006-05-01 23:45:00,1.56077,1.56117,1.56057,1.56101,2225700005.0
2006-05-02 00:00:00,1.56103,1.56115,1.56066,1.5608,2803599995.0
2006-05-02 00:15:00,1.5609,1.56111,1.56064,1.5607,3035600009.0
2006-05-02 00:30:00,1.56085,1.56085,1.56036,1.5604,3253299997.0
2006-05-02 00:45:00,1.5604,1.56055,1.55994,1.5601,3667299991.0
2006-05-02 01:00:00,1.56015,1.56042,1.55999,1.56028,4488100032.0
2006-05-02 01:15:00,1.56037,1.56055,1.5599,1.56045,3031700022.0
2006-05-02 01:30:00,1.5605,1.56073,1.56021,1.56073,3904799999.0
2006-05-02 01:45:00,1.56061,1.56088,1.56029,1.56088,3301800003.0
2006-05-02 02:00:00,1.56091,1.56142,1.5606,1.56123,3765800020.0
2006-05-02 02:15:00,1.56128,1.56153,1.56105,1.56139,3434500004.0
2006-05-02 02:30:00,1.56145,1.56156,1.56106,1.5612,4039100022.0
2006-05-02 02:45:00,1.56117,1.5618,1.56106,1.56165,3712900008.0
2006-05-02 03:00:00,1.56175,1.56204,1.56136,1.56196,3907800013.0
2006-05-02 03:15:00,1.56178,1.56206,1.56162,1.56183,2601000006.0
2006-05-02 03:30:00,1.56182,1.56199,1.56145,1.56146,3406200010.0
2006-05-02 03:45:00,1.5616,1.56169,1.56109,1.56134,3515400004.0
2006-05-02 04:00:00,1.5614,1.5615,1.56098,1.56128,4070199991.0
2006-05-02 04:15:00,1.56124,1.56203,1.56123,1.56172,3572600018.0
2006-05-02 04:30:00,1.56168,1.56194,1.56153,1.5618,3196800001.0
2006-05-02 04:45:00,1.56162,1.56217,1.56158,1.56212,2838699996.0
2006-05-02 05:00:00,1.562,1.56217,1.56173,1.56201,3261199997.0
2006-05-02 05:15:00,1.56198,1.56222,1.56181,1.56194,2975600005.0
2006-05-02 05:30:00,1.56195,1.56222,1.56187,1.56193,2655800009.0
2006-05-02 05:45:00,1.56201,1.56226,1.56183,1.56209,4241500020.0
2006-05-02 06:00:00,1.56219,1.56228,1.56178,1.562,4207499997.0
2006-05-02 06:15:00,1.5621,1.56217,1.56175,1.56217,3719300013.0
2006-05-02 06:30:00,1.56199,1.56223,1.56177,1.56203,3554499996.0
2006-05-02 06:45:00,1.56207,1.56223,1.5619,1.56204,4428499988.0
2006-05-02 07:00:00,1.56209,1.56222,1.56181,1.56218,4122700011.0
2006-05-02 07:15:00,1.5621,1.5622,1.56176,1.56185,4109500012.0
2006-05-02 07:30:00,1.5619,1.56258,1.56174,1.56248,4373400015.0
2006-05-02 07:45:00,1.56249,1.56303,1.56237,1.56276,3706999986.0
2006-05-02 08:00:00,1.5627,1.56311,1.56241,1.56286,4016800000.0
2006-05-02 08:15:00,1.56291,1.5635,1.56271,1.56289,3923400000.0
2006-05-02 08:30:00,1.56296,1.56323,1.56266,1.5632,4126800015.0
2006-05-02 08:45:00,1.56321,1.56357,1.56277,1.56351,3630500014.0
2006-05-02 09:00:00,1.56348,1.56436,1.56326,1.56427,4433800000.0
2006-05-02 09:15:00,1.56421,1.56474,1.56395,1.56411,4550600017.0
2006-05-02 09:30:00,1.5642,1.56427,1.56364,1.56382,4028400019.0
2006-05-02 09:45:00,1.56387,1.56447,1.56374,1.56425,4192200018.0
2006-05-02 10:00:00,1.56427,1.56436,1.56373,1.56415,4088400011.0
2006-05-02 10:15:00,1.56407,1.56429,1.56323,1.56323,4650200015.0
2006-05-02 10:30:00,1.56311,1.5634,1.56176,1.5623,4655200025.0
2006-05-02 10:45:00,1.56219,1.56226,1.56156,1.56199,4298200002.0
2006-05-02 11:00:00,1.56211,1.56258,1.56195,1.56213,4423500008.0
2006-05-02 11:15:00,1.56196,1.5622,1.56157,1.56167,4660300029.0
2006-05-02 11:30:00,1.56182,1.56247,1.56167,1.56221,4878800001.0
2006-05-02 11:45:00,1.5622,1.56238,1.56189,1.56206,4573599993.0
2006-05-02 12:00:00,1.5622,1.5623,1.56131,1.56131,4947100002.0
2006-05-02 12:15:00,1.56142,1.56177,1.5609,1.56158,4287799989.0
2006-05-02 12:30:00,1.56157,1.56187,1.56125,1.56164,3649700010.0
2006-05-02 12:45:00,1.56173,1.56229,1.56168,1.56211,4626700002.0
2006-05-02 13:00:00,1.56206,1.56247,1.56188,1.56247,3856700012.0
2006-05-02 13:15:00,1.56243,1.56279,1.56194,1.5622,4296300006.0
2006-05-02 13:30:00,1.56218,1.56243,1.56195,1.56226,3814400008.0
2006-05-02 13:45:00,1.5622,1.56256,1.56198,1.56245,4357200000.0
2006-05-02 14:00:00,1.56257,1.56273,1.56181,1.5619,4968800017.0
2006-05-02 14:15:00,1.56189,1.56208,1.56136,1.56206,4783300028.0
2006-05-02 14:30:00,1.56203,1.56203,1.56141,1.56148,4758000004.0
2006-05-02 14:45:00,1.56164,1.5619,1.56104,1.56113,4235000008.0
2006-05-02 15:00:00,1.56125,1.56128,1.56068,1.56099,3832099999.0
2006-05-02 15:15:00,1.56111,1.56166,1.56101,1.56125,4182300014.0
2006-05-02 15:30:00,1.56116,1.56218,1.56105,1.56201,3878200002.0
2006-05-02 15:45:00,1.56198,1.56225,1.56133,1.56147,4229700006.0
2006-05-02 16:00:00,1.56148,1.56231,1.56097,1.56224,4426000008.0
2006-05-02 16:15:00,1.56183,1.56227,1.56173,1.56213,4796400025.0
2006-05-02 16:30:00,1.56193,1.56236,1.56168,1.56213,5410199996.0
2006-05-02 16:45:00,1.56201,1.56232,1.56179,1.56196,3480899999.0
2006-05-02 17:00:00,1.56199,1.56225,1.5616,1.56173,4437800013.0
2006-05-02 17:15:00,1.56174,1.56186,1.56154,1.5617,4509900017.0
2006-05-02 17:30:00,1.56151,1.56174,1.56089,1.56118,4178700021.0
2006-05-02 17:45:00,1.56107,1.5612,1.56046,1.56046,4062599997.0
2006-05-02 18:00:00,1.56055,1.561,1.56046,1.561,20207400104.0
2006-05-02 18:15:00,1.56083,1.56121,1.56069,1.56091,17654800021.0
2006-05-02 18:30:00,1.56081,1.561,1.56014,1.56027,18873000065.0
2006-05-02 18:45:00,1.56013,1.56085,1.56009,1.5608,13456200000.0
2006-05-02 19:00:00,1.56076,1.56124,1.56037,1.56067,12810100015.0
2006-05-02 19:15:00,1.5608,1.56114,1.56058,1.561,12418700012.0
2006-05-02 19:30:00,1.5613,1.5614,1.56074,1.56109,12667700005.0
2006-05-02 19:45:00,1.56099,1.56151,1.56088,1.5612,11510700042.0
2006-05-02 20:00:00,1.56147,1.56159,1.56104,1.56148,8232700026.0
2006-05-02 20:15:00,1.5615,1.56183,1.56109,1.5611,10422100028.0
2006-05-02 20:30:00,1.5614,1.5617,1.56109,1.56153,14617200030.0
2006-05-02 20:45:00,1.56155,1.5617,1.56124,1.5616,15439400043.0
2006-05-02 21:00:00,1.5615,1.5617,1.56106,1.56124,13433200081.0
2006-05-02 21:15:00,1.56119,1.5615,1.56069,1.56098,15760500030.0
2006-05-02 21:30:00,1.56106,1.56144,1.5608,1.56097,9069400005.0
2006-05-02 21:45:00,1.56083,1.56131,1.56083,1.56101,11133900023.0
2006-05-02 22:00:00,1.56093,1.56113,1.56065,1.56085,6764400007.0
2006-05-02 22:15:00,1.56077,1.56113,1.56067,1.561,7392700021.0
2006-05-02 22:30:00,1.56079,1.56111,1.56059,1.56095,8113799985.0
2006-05-02 22:45:00,1.56082,1.56099,1.56021,1.5605,4930100012.0
2006-05-02 23:00:00,1.56011,1.56123,1.55994,1.5604,4458100030.0
2006-05-02 23:15:00,1.5602,1.56088,1.55959,1.56027,5301700015.0
2006-05-02 23:30:00,1.5602,1.56062,1.55942,1.56036,4471600020.0
2006-05-02 23:45:00,1.56018,1.56033,1.55992,1.56005,2537400007.0
2006-05-03 00:00:00,1.56005,1.5604,1.5598,1.5603,2321800005.0
2006-05-03 00:15:00,1.5604,1.56048,1.55986,1.5601,3326299995.0
2006-05-03 00:30:00,1.56004,1.5602,1.5596,1.55972,2641000014.0
2006-05-03 00:45:00,1.55987,1.56001,1.55959,1.55993,3837500007.0
2006-05-03 01:00:00,1.55979,1.56025,1.55976,1.5602,3772000000.0
2006-05-03 01:15:00,1.5602,1.56046,1.55968,1.5602,3027800001.0
2006-05-03 01:30:00,1.56007,1.56039,1.55978,1.55985,3667899987.0
2006-05-03 01:45:00,1.55995,1.56038,1.55975,1.5603,3732300007.0
2006-05-03 02:00:00,1.56028,1.56038,1.5598,1.56025,4263499998.0
2006-05-03 02:15:00,1.56025,1.5604,1.56001,1.56033,3144399997.0
2006-05-03 02:30:00,1.55995,1.56033,1.55995,1.56023,2065099999.0
2006-05-03 02:45:00,1.56028,1.56035,1.55999,1.55999,2729100007.0
2006-05-03 03:00:00,1.55993,1.56074,1.55973,1.56037,3467199993.0
2006-05-03 03:15:00,1.56037,1.56062,1.56018,1.5605,2409100010.0
2006-05-03 03:30:00,1.56053,1.56063,1.56021,1.56055,3511900000.0
2006-05-03 03:45:00,1.56051,1.5609,1.56035,1.56064,2670200001.0
2006-05-03 04:00:00,1.56069,1.56073,1.56028,1.56055,3715699999.0
2006-05-03 04:15:00,1.56065,1.56094,1.56035,1.56081,3759700001.0
2006-05-03 04:30:00,1.5608,1.5611,1.56065,1.56095,3962900007.0
2006-05-03 04:45:00,1.56085,1.56098,1.56044,1.56072,4132800005.0
2006-05-03 05:00:00,1.56063,1.56115,1.56052,1.56105,3522000010.0
2006-05-03 05:15:00,1.56102,1.56112,1.56068,1.56096,3098100007.0
2006-05-03 05:30:00,1.56088,1.56107,1.5607,1.56081,2865100003.0
2006-05-03 05:45:00,1.56096,1.56114,1.56079,1.561,4542400007.0
2006-05-03 06:00:00,1.561,1.56116,1.56076,1.56095,4377900017.0
2006-05-03 06:15:00,1.56099,1.5612,1.56083,1.56106,3189700003.0
2006-05-03 06:30:00,1.56105,1.56122,1.56091,1.56115,3350600008.0
2006-05-03 06:45:00,1.56111,1.5613,1.56098,1.56122,2967100010.0
2006-05-03 07:00:00,1.56118,1.56128,1.5609,1.56107,2817199997.0
2006-05-03 07:15:00,1.561,1.56123,1.56085,1.56105,3631999995.0
2006-05-03 07:30:00,1.56105,1.56115,1.56064,1.56082,3612799995.0
2006-05-03 07:45:00,1.5609,1.56124,1.56056,1.56103,4331800002.0
2006-05-03 08:00:00,1.56119,1.56137,1.56077,1.56109,4628600016.0
2006-05-03 08:15:00,1.56115,1.56115,1.55831,1.55831,3523699991.0
2006-05-03 08:30:00,1.55847,1.55853,1.55751,1.55753,4400400001.0
2006-05-03 08:45:00,1.55751,1.55824,1.55718,1.55795,3924999998.0
2006-05-03 09:00:00,1.55804,1.55876,1.5577,1.55846,4322300010.0
2006-05-03 09:15:00,1.55857,1.5594,1.55849,1.55932,4053700000.0
2006-05-03 09:30:00,1.55936,1.56046,1.55919,1.56021,3573900004.0
2006-05-03 09:45:00,1.56027,1.56118,1.55985,1.56118,4978400005.0
2006-05-03 10:00:00,1.5612,1.56143,1.56034,1.5611,4293100003.0
2006-05-03 10:15:00,1.56123,1.56184,1.56122,1.5617,4200400013.0
2006-05-03 10:30:00,1.56172,1.56251,1.56163,1.56211,4138800006.0
2006-05-03 10:45:00,1.56227,1.5624,1.5616,1.56192,4122100016.0
2006-05-03 11:00:00,1.56208,1.56238,1.56173,1.56217,3516099996.0
2006-05-03 11:15:00,1.56209,1.56339,1.56197,1.56322,5129100013.0
2006-05-03 11:30:00,1.56329,1.56341,1.56274,1.56294,4220699989.0
2006-05-03 11:45:00,1.56307,1.56321,1.56252,1.56279,4429599997.0
2006-05-03 12:00:00,1.5629,1.56312,1.56254,1.56305,4337000004.0
2006-05-03 12:15:00,1.56304,1.56326,1.56241,1.56283,4459200024.0
2006-05-03 12:30:00,1.56268,1.56295,1.56231,1.56262,3552200009.0
2006-05-03 12:45:00,1.56247,1.56268,1.56174,1.56201,4205500014.0
2006-05-03 13:00:00,1.56201,1.56271,1.56201,1.56238,4028200003.0
2006-05-03 13:15:00,1.56222,1.56234,1.56172,1.5622,4221500005.0
2006-05-03 13:30:00,1.56203,1.56224,1.5615,1.56177,4532300010.0
2006-05-03 13:45:00,1.56192,1.56206,1.56149,1.56197,4339600019.0
2006-05-03 14:00:00,1.56207,1.56246,1.56147,1.56187,4157399999.0
2006-05-03 14:15:00,1.56204,1.56243,1.56183,1.56224,4930800015.0
2006-05-03 14:30:00,1.56229,1.56243,1.56197,1.56229,4549500007.0
2006-05-03 14:45:00,1.56238,1.5625,1.56199,1.56211,4532200011.0
2006-05-03 15:00:00,1.56221,1.56231,1.56145,1.56157,4498299996.0
2006-05-03 15:15:00,1.56171,1.56179,1.56121,1.56122,4160399994.0
2006-05-03 15:30:00,1.56118,1.56188,1.56111,1.56155,3259700008.0
2006-05-03 15:45:00,1.56134,1.56163,1.56084,1.56084,4164100006.0
2006-05-03 16:00:00,1.56108,1.56196,1.56071,1.56175,4762800006.0
2006-05-03 16:15:00,1.56163,1.56189,1.5611,1.56139,4278200015.0
2006-05-03 16:30:00,1.56125,1.56148,1.5609,1.56123,4503899990.0
2006-05-03 16:45:00,1.5611,1.56152,1.56082,1.56105,4207100005.0
2006-05-03 17:00:00,1.56106,1.56135,1.56059,1.5607,4192200002.0
2006-05-03 17:15:00,1.56066,1.56093,1.56021,1.56072,4388400012.0
2006-05-03 17:30:00,1.5605,1.561,1.56015,1.56037,4284000008.0
2006-05-03 17:45:00,1.56029,1.56076,1.55981,1.5606,4221500002.0
2006-05-03 18:00:00,1.56078,1.561,1.55968,1.5601,24395200000.0
2006-05-03 18:15:00,1.56008,1.5606,1.55993,1.56001,18754799997.0
2006-05-03 18:30:00,1.5599,1.56032,1.55989,1.56012,19567200075.0
2006-05-03 18:45:00,1.56006,1.56042,1.55982,1.56018,13544900062.0
2006-05-03 19:00:00,1.56011,1.56082,1.55993,1.56065,13002900041.0
2006-05-03 19:15:00,1.56065,1.56086,1.56048,1.56066,12649700016.0
2006-05-03 19:30:00,1.5608,1.5611,1.56014,1.56068,13078900062.0
2006-05-03 19:45:00,1.56079,1.56087,1.56029,1.56064,11258200012.0
2006-05-03 20:00:00,1.56068,1.56116,1.56035,1.56102,9611200019.0
2006-05-03 20:15:00,1.561,1.56114,1.56051,1.56078,10593200038.0
2006-05-03 20:30:00,1.5609,1.5609,1.56009,1.56047,12123700003.0
2006-05-03 20:45:00,1.56054,1.56077,1.5603,1.5605,15420100054.0
2006-05-03 21:00:00,1.5606,1.56063,1.56024,1.56046,10844000019.0
2006-05-03 21:15:00,1.56046,1.5607,1.56012,1.5607,15388400051.0
2006-05-03 21:30:00,1.56057,1.56125,1.56006,1.56105,10932200029.0
2006-05-03 21:45:00,1.56091,1.56123,1.56087,1.561,10860300001.0
2006-05-03 22:00:00,1.56101,1.5613,1.5608,1.56125,6702400026.0
2006-05-03 22:15:00,1.56105,1.56133,1.56085,1.56127,6822299996.0
2006-05-03 22:30:00,1.56121,1.56141,1.56084,1.5612,7652699988.0
2006-05-03 22:45:00,1.56125,1.56168,1.56106,1.56136,5391700007.0
2006-05-03 23:00:00,1.56095,1.5617,1.56048,1.56117,4413200004.0
2006-05-03 23:15:00,1.56128,1.562,1.56116,1.56161,4251800000.0
2006-05-03 23:30:00,1.56165,1.56185,1.56131,1.56175,3852200005.0
2006-05-03 23:45:00,1.56169,1.5619,1.56132,1.56178,2760600021.0
2006-05-04 00:00:00,1.56183,1.56208,1.56144,1.56202,2237800007.0
2006-05-04 00:15:00,1.56204,1.56221,1.56166,1.56189,3619100000.0
2006-05-04 00:30:00,1.56189,1.56206,1.56167,1.56189,3176800011.0
2006-05-04 00:45:00,1.5619,1.56235,1.56174,1.562,3877299996.0
2006-05-04 01:00:00,1.56197,1.56247,1.56189,1.56234,4730600012.0
2006-05-04 01:15:00,1.56233,1.56242,1.5618,1.5618,3143200004.0
2006-05-04 01:30:00,1.56195,1.56218,1.56165,1.56209,3645099996.0
2006-05-04 01:45:00,1.56207,1.56235,1.56186,1.562,3312900004.0
2006-05-04 02:00:00,1.56201,1.56231,1.56181,1.56231,3872200016.0
2006-05-04 02:15:00,1.5622,1.56255,1.5621,1.56255,2767000004.0
2006-05-04 02:30:00,1.56221,1.56251,1.56216,1.56238,2684899997.0
2006-05-04 02:45:00,1.5624,1.56249,1.56214,1.56216,3219600008.0
2006-05-04 03:00:00,1.56225,1.5623,1.56181,1.56208,3795500018.0
2006-05-04 03:15:00,1.56196,1.56223,1.56181,1.56191,3176800001.0
2006-05-04 03:30:00,1.56201,1.56222,1.5619,1.56213,3518400021.0
2006-05-04 03:45:00,1.56212,1.56222,1.5619,1.56215,3266500008.0
2006-05-04 04:00:00,1.56215,1.56224,1.56178,1.5621,3051399993.0
2006-05-04 04:15:00,1.56225,1.56227,1.56184,1.56202,3714900011.0
2006-05-04 04:30:00,1.56212,1.56228,1.56193,1.56216,2536900008.0
2006-05-04 04:45:00,1.56215,1.56228,1.5619,1.5621,2861299996.0
2006-05-04 05:00:00,1.5622,1.56242,1.56199,1.56225,3179999986.0
2006-05-04 05:15:00,1.56232,1.56249,1.56205,1.5624,3255299997.0
2006-05-04 05:30:00,1.5623,1.56276,1.56216,1.56258,3107000009.0
2006-05-04 05:45:00,1.56256,1.56293,1.56241,1.56248,4535000012.0
2006-05-04 06:00:00,1.56251,1.56295,1.5623,1.56253,4406199997.0
2006-05-04 06:15:00,1.56262,1.56302,1.56236,1.56285,4054200006.0
2006-05-04 06:30:00,1.56293,1.56317,1.56279,1.56298,3336600006.0
2006-05-04 06:45:00,1.563,1.5631,1.5626,1.56288,3512399992.0
2006-05-04 07:00:00,1.56283,1.56307,1.56256,1.56302,3205000008.0
2006-05-04 07:15:00,1.56285,1.56308,1.56275,1.56288,4070800014.0
2006-05-04 07:30:00,1.56281,1.56305,1.56238,1.5628,3991500017.0
2006-05-04 07:45:00,1.56288,1.56311,1.56234,1.56302,3351099991.0
2006-05-04 08:00:00,1.56299,1.56305,1.56231,1.56264,4036900001.0
2006-05-04 08:15:00,1.56273,1.56297,1.56232,1.56243,4699499999.0
2006-05-04 08:30:00,1.56246,1.56418,1.56224,1.56377,3852299989.0
2006-05-04 08:45:00,1.56371,1.56453,1.56347,1.56427,4116200004.0
2006-05-04 09:00:00,1.56413,1.56431,1.56257,1.56269,3751000004.0
2006-05-04 09:15:00,1.56271,1.5628,1.56141,1.5616,4336100019.0
2006-05-04 09:30:00,1.56159,1.56171,1.56125,1.56139,3723100012.0
2006-05-04 09:45:00,1.56137,1.56161,1.56096,1.56125,4488399991.0
2006-05-04 10:00:00,1.56138,1.56174,1.56116,1.5614,4046100010.0
2006-05-04 10:15:00,1.56138,1.56138,1.56072,1.56103,4031600016.0
2006-05-04 10:30:00,1.56115,1.56126,1.56029,1.56087,4707200007.0
2006-05-04 10:45:00,1.56097,1.56131,1.56065,1.56093,4090200014.0
2006-05-04 11:00:00,1.56122,1.56151,1.56088,1.56142,3242800004.0
2006-05-04 11:15:00,1.56133,1.56156,1.56102,1.56131,4146800005.0
2006-05-04 11:30:00,1.56145,1.56157,1.56118,1.5613,4886100016.0
2006-05-04 11:45:00,1.56141,1.5616,1.56111,1.56127,4455700016.0
2006-05-04 12:00:00,1.56148,1.56174,1.56118,1.56157,4508300002.0
2006-05-04 12:15:00,1.56162,1.56169,1.56106,1.56134,4131600016.0
2006-05-04 12:30:00,1.56124,1.56143,1.56038,1.56067,3973700017.0
2006-05-04 12:45:00,1.56049,1.5611,1.56016,1.56081,3897100007.0
2006-05-04 13:00:00,1.56085,1.56157,1.56072,1.56116,4380399996.0
2006-05-04 13:15:00,1.56105,1.5616,1.56077,1.56153,4081800008.0
2006-05-04 13:30:00,1.56138,1.56173,1.5612,1.56134,4203799982.0
2006-05-04 13:45:00,1.56133,1.56191,1.56103,1.56185,4636600003.0
2006-05-04 14:00:00,1.56184,1.56194,1.56121,1.56128,5051600035.0
2006-05-04 14:15:00,1.56129,1.56178,1.56127,1.56151,5125699991.0
2006-05-04 14:30:00,1.56164,1.56202,1.56087,1.56118,4925100010.0
2006-05-04 14:45:00,1.56126,1.56228,1.56117,1.56174,4236500003.0
2006-05-04 15:00:00,1.56191,1.56286,1.56162,1.56267,4874800022.0
2006-05-04 15:15:00,1.56273,1.56282,1.56201,1.56217,4320400011.0
2006-05-04 15:30:00,1.5622,1.56249,1.56188,1.56225,4729099990.0
2006-05-04 15:45:00,1.56217,1.56233,1.5619,1.56231,4408899996.0
2006-05-04 16:00:00,1.56214,1.56262,1.56149,1.56207,4624900010.0
2006-05-04 16:15:00,1.56186,1.56204,1.56154,1.5616,4576400007.0
2006-05-04 16:30:00,1.56127,1.5617,1.56044,1.56071,4239399992.0
2006-05-04 16:45:00,1.5608,1.56116,1.56027,1.56053,4413800006.0
2006-05-04 17:00:00,1.56053,1.56098,1.55986,1.56087,4351900009.0
2006-05-04 17:15:00,1.56055,1.56055,1.55946,1.55975,4955099995.0
2006-05-04 17:30:00,1.55945,1.55963,1.55901,1.55934,4314400022.0
2006-05-04 17:45:00,1.55926,1.55984,1.5587,1.55958,4754100008.0
2006-05-04 18:00:00,1.55956,1.56076,1.55948,1.5603,22440500068.0
2006-05-04 18:15:00,1.56004,1.5605,1.5598,1.56032,15912900016.0
2006-05-04 18:30:00,1.56016,1.56062,1.56001,1.56017,21398300093.0
2006-05-04 18:45:00,1.56037,1.56081,1.56009,1.5608,13968200029.0
2006-05-04 19:00:00,1.56066,1.56079,1.56023,1.56036,12885800015.0
2006-05-04 19:15:00,1.56044,1.56049,1.55971,1.55993,13566300034.0
2006-05-04 19:30:00,1.5599,1.56019,1.55938,1.5601,13467700036.0
2006-05-04 19:45:00,1.56009,1.56062,1.55994,1.5603,11246899998.0
2006-05-04 20:00:00,1.56033,1.56049,1.55774,1.55859,8864200032.0
2006-05-04 20:15:00,1.55864,1.5593,1.55844,1.55902,13075900025.0
2006-05-04 20:30:00,1.5594,1.5596,1.55824,1.55844,11998600027.0
2006-05-04 20:45:00,1.55845,1.5587,1.55821,1.5585,16775600012.0
2006-05-04 21:00:00,1.5586,1.55885,1.5583,1.55874,11741899992.0
2006-05-04 21:15:00,1.55867,1.55906,1.55841,1.55881,15387900016.0
2006-05-04 21:30:00,1.55874,1.55874,1.55832,1.55855,10915100015.0
2006-05-04 21:45:00,1.55852,1.559,1.55834,1.55883,11967000049.0
2006-05-04 22:00:00,1.55876,1.5591,1.55838,1.55869,7417700014.0
2006-05-04 22:15:00,1.55858,1.55885,1.5583,1.55871,7266899999.0
2006-05-04 22:30:00,1.5587,1.55883,1.55826,1.55861,8419599994.0
2006-05-04 22:45:00,1.55856,1.56012,1.55834,1.55945,6118800024.0
2006-05-04 23:00:00,1.55906,1.5597,1.55863,1.55915,4856299993.0
2006-05-04 23:15:00,1.55909,1.55958,1.55852,1.55885,4750600012.0
2006-05-04 23:30:00,1.55873,1.56035,1.55873,1.55949,3915700025.0
2006-05-04 23:45:00,1.55943,1.55975,1.559,1.55928,2920199995.0
2006-05-05 00:00:00,1.5593,1.55935,1.55873,1.559,3287799994.0
2006-05-05 00:15:00,1.5589,1.55925,1.55879,1.55885,3223600002.0
2006-05-05 00:30:00,1.55896,1.55931,1.55883,1.55918,3334800005.0
2006-05-05 00:45:00,1.55919,1.5594,1.55883,1.5594,3331300009.0
2006-05-05 01:00:00,1.55925,1.55978,1.55894,1.55919,3539799997.0
2006-05-05 01:15:00,1.55908,1.5596,1.55863,1.55937,3142000014.0
2006-05-05 01:30:00,1.55929,1.55972,1.55892,1.55903,4187100012.0
2006-05-05 01:45:00,1.55895,1.55942,1.55853,1.55887,4095099991.0
2006-05-05 02:00:00,1.55887,1.55906,1.55855,1.55895,3637300015.0
2006-05-05 02:15:00,1.55888,1.55896,1.5585,1.55872,3632100021.0
2006-05-05 02:30:00,1.55847,1.5588,1.55837,1.55861,3513000003.0
2006-05-05 02:45:00,1.55855,1.55873,1.55827,1.55851,3629800007.0
2006-05-05 03:00:00,1.55858,1.55876,1.55826,1.55845,3226500011.0
2006-05-05 03:15:00,1.55831,1.55872,1.55818,1.55872,3001100005.0
2006-05-05 03:30:00,1.55872,1.55874,1.55827,1.55862,2944599994.0
2006-05-05 03:45:00,1.55862,1.55928,1.55855,1.55897,3556800006.0
2006-05-05 04:00:00,1.55912,1.55922,1.55878,1.55903,3836000011.0
2006-05-05 04:15:00,1.55912,1.55926,1.55881,1.55893,3026700017.0
2006-05-05 04:30:00,1.55903,1.55916,1.55869,1.55892,3576500005.0
2006-05-05 04:45:00,1.5588,1.55888,1.55851,1.55875,3119199998.0
2006-05-05 05:00:00,1.55877,1.55902,1.55835,1.55852,3289300003.0
2006-05-05 05:15:00,1.55843,1.55885,1.55831,1.55869,3715800015.0
2006-05-05 05:30:00,1.55853,1.55889,1.55843,1.55863,3604199987.0
2006-05-05 05:45:00,1.5588,1.55922,1.5586,1.5591,4984600012.0
2006-05-05 06:00:00,1.55932,1.55944,1.55871,1.5589,3373200012.0
2006-05-05 06:15:00,1.55895,1.55914,1.55869,1.55889,3945400010.0
2006-05-05 06:30:00,1.55882,1.55888,1.55791,1.55795,3160800005.0
2006-05-05 06:45:00,1.55805,1.55838,1.55784,1.55817,4088200006.0
2006-05-05 07:00:00,1.55814,1.55864,1.55804,1.55844,3479700006.0
2006-05-05 07:15:00,1.5585,1.55875,1.55829,1.55839,3590499999.0
2006-05-05 07:30:00,1.55847,1.55879,1.55815,1.55861,4380899992.0
2006-05-05 07:45:00,1.55872,1.55931,1.55841,1.55889,3625100010.0
2006-05-05 08:00:00,1.55885,1.55918,1.55852,1.55869,4072800016.0
2006-05-05 08:15:00,1.55878,1.5601,1.5585,1.56001,3768400005.0
2006-05-05 08:30:00,1.56011,1.56095,1.55994,1.56078,4797800026.0
2006-05-05 08:45:00,1.56077,1.56099,1.56045,1.56082,4036700007.0
2006-05-05 09:00:00,1.5609,1.56101,1.56057,1.56083,3587000009.0
2006-05-05 09:15:00,1.56096,1.56123,1.56067,1.5609,4098300001.0
2006-05-05 09:30:00,1.56102,1.56163,1.56068,1.5611,3450699996.0
2006-05-05 09:45:00,1.56143,1.56159,1.56079,1.56096,4169500002.0
2006-05-05 10:00:00,1.56101,1.56188,1.56096,1.56164,4806600000.0
2006-05-05 10:15:00,1.56169,1.56169,1.56064,1.56102,4175900010.0
2006-05-05 10:30:00,1.56103,1.56205,1.56091,1.56109,4210199996.0
2006-05-05 10:45:00,1.56108,1.56145,1.56081,1.56103,4423999998.0
2006-05-05 11:00:00,1.56086,1.56208,1.56071,1.56189,3755600018.0
2006-05-05 11:15:00,1.56185,1.56187,1.56125,1.56143,4580600021.0
2006-05-05 11:30:00,1.56136,1.56168,1.56082,1.5611,5048200015.0
2006-05-05 11:45:00,1.5611,1.56122,1.5606,1.56079,4447700013.0
2006-05-05 12:00:00,1.56082,1.56151,1.56051,1.56129,4694400015.0
2006-05-05 12:15:00,1.56136,1.56155,1.56094,1.5613,4354900012.0
2006-05-05 12:30:00,1.56136,1.56175,1.56062,1.56154,4022299994.0
2006-05-05 12:45:00,1.5615,1.56205,1.56128,1.56158,3502100002.0
2006-05-05 13:00:00,1.56174,1.56198,1.56144,1.56164,3567800024.0
2006-05-05 13:15:00,1.56167,1.56187,1.56111,1.56126,4158099994.0
2006-05-05 13:30:00,1.56125,1.56174,1.56105,1.56167,4187900016.0
2006-05-05 13:45:00,1.56145,1.56188,1.56109,1.56177,4477400011.0
2006-05-05 14:00:00,1.56187,1.56216,1.56105,1.5612,4341300013.0
2006-05-05 14:15:00,1.56131,1.56176,1.56108,1.56115,4590100014.0
2006-05-05 14:30:00,1.56012,1.56163,1.5582,1.56127,5245000004.0
2006-05-05 14:45:00,1.5612,1.56132,1.56039,1.56096,4059499996.0
2006-05-05 15:00:00,1.56113,1.56117,1.56025,1.56029,4247500016.0
2006-05-05 15:15:00,1.56028,1.56105,1.56002,1.56068,4092300014.0
2006-05-05 15:30:00,1.56081,1.5611,1.56041,1.56066,4300899996.0
2006-05-05 15:45:00,1.56065,1.56081,1.56002,1.56003,4917100015.0
2006-05-05 16:00:00,1.55986,1.56047,1.55962,1.55997,4501900010.0
2006-05-05 16:15:00,1.55972,1.56072,1.5597,1.55977,4122100007.0
2006-05-05 16:30:00,1.55974,1.55992,1.55945,1.55982,4951300033.0
2006-05-05 16:45:00,1.55981,1.5602,1.55928,1.55988,4569399997.0
2006-05-05 17:00:00,1.55976,1.56053,1.55965,1.56034,4751000012.0
2006-05-05 17:15:00,1.56038,1.56084,1.56001,1.56053,4268600014.0
2006-05-05 17:30:00,1.56033,1.56061,1.56011,1.56045,4170300002.0
2006-05-05 17:45:00,1.56048,1.56076,1.55987,1.56052,4282900010.0
2006-05-05 18:00:00,1.56051,1.5608,1.56002,1.5608,21979200158.0
2006-05-05 18:15:00,1.56075,1.5608,1.5597,1.55985,18011100085.0
2006-05-05 18:30:00,1.55963,1.55992,1.55923,1.55958,20807900051.0
2006-05-05 18:45:00,1.55951,1.55999,1.55925,1.55981,13460699992.0
2006-05-05 19:00:00,1.55982,1.56003,1.55928,1.55962,13057900047.0
2006-05-05 19:15:00,1.5596,1.55967,1.55905,1.55923,12050600016.0
2006-05-05 19:30:00,1.5595,1.55993,1.55929,1.55941,13169600030.0
2006-05-05 19:45:00,1.55935,1.55987,1.55928,1.55966,11119500025.0
2006-05-05 20:00:00,1.55979,1.55985,1.55932,1.55972,9020700006.0
2006-05-05 20:15:00,1.55962,1.55985,1.55895,1.55895,13883500044.0
2006-05-05 20:30:00,1.5593,1.55963,1.5591,1.55929,12163800011.0
2006-05-05 20:45:00,1.55935,1.5606,1.5593,1.5606,16131000078.0
2006-05-05 21:00:00,1.5607,1.5608,1.56032,1.56061,10751700056.0
2006-05-05 21:15:00,1.56065,1.5607,1.56015,1.56032,15232400005.0
2006-05-05 21:30:00,1.56041,1.56049,1.56012,1.56035,10632400020.0
2006-05-05 21:45:00,1.56032,1.56044,1.56006,1.56028,11490700007.0
2006-05-05 22:00:00,1.56018,1.56073,1.56008,1.56035,6510099993.0
2006-05-05 22:15:00,1.5603,1.56103,1.56013,1.56068,6755300000.0
2006-05-05 22:30:00,1.5606,1.56113,1.5604,1.56095,8658200016.0
2006-05-05 22:45:00,1.56086,1.561,1.5601,1.5601,4969500016.0
2006-05-07 23:00:00,1.55995,1.56064,1.55967,1.56035,5878400015.0
2006-05-07 23:15:00,1.56017,1.56048,1.55955,1.55999,5411400000.0
2006-05-07 23:30:00,1.55984,1.56036,1.55962,1.55994,6067400012.0
2006-05-07 23:45:00,1.55996,1.56052,1.5594,1.55948,4325200013.0
2006-05-08 00:00:00,1.5596,1.55999,1.55949,1.55976,3757400016.0
2006-05-08 00:15:00,1.5598,1.55988,1.55931,1.55975,4366300021.0
2006-05-08 00:30:00,1.55964,1.56012,1.55952,1.56,3258700021.0
2006-05-08 00:45:00,1.55988,1.56007,1.55962,1.55985,5110100014.0
2006-05-08 01:00:00,1.55982,1.56004,1.55952,1.55972,4445200011.0
2006-05-08 01:15:00,1.55971,1.55996,1.55929,1.55949,4901500006.0
2006-05-08 01:30:00,1.55958,1.55973,1.55928,1.55969,4604000024.0
2006-05-08 01:45:00,1.5597,1.55979,1.55941,1.55974,3749900003.0
2006-05-08 02:00:00,1.55975,1.55998,1.55945,1.55995,4491300000.0
2006-05-08 02:15:00,1.5599,1.56007,1.55966,1.55995,3149500015.0
2006-05-08 02:30:00,1.5596,1.56003,1.55942,1.55968,4061599996.0
2006-05-08 02:45:00,1.5597,1.5599,1.55917,1.55921,3952700012.0
2006-05-08 03:00:00,1.55918,1.5599,1.55914,1.55973,3946799995.0
2006-05-08 03:15:00,1.55968,1.55995,1.5595,1.55987,3157800006.0
2006-05-08 03:30:00,1.55986,1.56003,1.55938,1.55986,4169900013.0
2006-05-08 03:45:00,1.55989,1.56004,1.55954,1.55981,3217900001.0
2006-05-08 04:00:00,1.55993,1.56017,1.5597,1.55983,3637699998.0
2006-05-08 04:15:00,1.55978,1.55993,1.55953,1.55965,4334499998.0
2006-05-08 04:30:00,1.55949,1.55991,1.55947,1.55975,3623399997.0
2006-05-08 04:45:00,1.5597,1.55998,1.55953,1.55972,2702700010.0
2006-05-08 05:00:00,1.55964,1.55982,1.5594,1.5596,4217300005.0
2006-05-08 05:15:00,1.55945,1.55983,1.55935,1.55968,3383500000.0
2006-05-08 05:30:00,1.5597,1.55995,1.55952,1.5597,2887800012.0
2006-05-08 05:45:00,1.55966,1.55991,1.55949,1.5597,4534300009.0
2006-05-08 06:00:00,1.5598,1.55996,1.55953,1.55965,4184600013.0
2006-05-08 06:15:00,1.55983,1.55987,1.55943,1.55969,3784100012.0
2006-05-08 06:30:00,1.55972,1.55987,1.55945,1.5597,3692500004.0
2006-05-08 06:45:00,1.55968,1.55985,1.55953,1.55971,3650000003.0
2006-05-08 07:00:00,1.55963,1.56003,1.55949,1.55983,3442100008.0
2006-05-08 07:15:00,1.55995,1.56036,1.5597,1.5602,4068000017.0
2006-05-08 07:30:00,1.56023,1.56055,1.56005,1.56026,3826900002.0
2006-05-08 07:45:00,1.56033,1.5604,1.55994,1.5602,4063700013.0
2006-05-08 08:00:00,1.56014,1.56095,1.56014,1.56062,4140899998.0
2006-05-08 08:15:00,1.56061,1.56082,1.56031,1.56069,4140600023.0
2006-05-08 08:30:00,1.56076,1.56112,1.5607,1.5609,3356100006.0
2006-05-08 08:45:00,1.56095,1.5613,1.56055,1.56123,3334500006.0
2006-05-08 09:00:00,1.561,1.56153,1.56086,1.56134,4040300006.0
2006-05-08 09:15:00,1.56135,1.56149,1.56104,1.56116,3918100011.0
2006-05-08 09:30:00,1.56116,1.56143,1.56096,1.56102,3435200012.0
2006-05-08 09:45:00,1.56121,1.56121,1.56039,1.56044,4215300008.0
2006-05-08 10:00:00,1.56057,1.56082,1.56031,1.5607,4399200006.0
2006-05-08 10:15:00,1.56071,1.5608,1.55915,1.55915,4028700020.0
2006-05-08 10:30:00,1.55893,1.55904,1.5577,1.55807,4651500001.0
2006-05-08 10:45:00,1.55798,1.55798,1.55687,1.55735,3979400006.0
2006-05-08 11:00:00,1.55738,1.55818,1.55713,1.55818,4209400014.0
2006-05-08 11:15:00,1.5582,1.5586,1.55787,1.55798,4426000006.0
2006-05-08 11:30:00,1.55801,1.5585,1.55775,1.55838,4795800004.0
2006-05-08 11:45:00,1.55858,1.55868,1.55769,1.55795,5154100015.0
2006-05-08 12:00:00,1.5581,1.55826,1.55739,1.55796,4264999998.0
2006-05-08 12:15:00,1.55794,1.55859,1.55765,1.55833,4678500000.0
2006-05-08 12:30:00,1.55822,1.55869,1.55813,1.55848,3657600004.0
2006-05-08 12:45:00,1.55845,1.55863,1.5581,1.55846,3861400011.0
2006-05-08 13:00:00,1.55851,1.55855,1.55809,1.55832,3835900000.0
2006-05-08 13:15:00,1.55837,1.55862,1.55777,1.55799,4371800013.0
2006-05-08 13:30:00,1.55796,1.55844,1.55783,1.55799,4772600017.0
2006-05-08 13:45:00,1.558,1.55825,1.55746,1.55817,4163900010.0
2006-05-08 14:00:00,1.55815,1.55849,1.55763,1.55765,4357200016.0
2006-05-08 14:15:00,1.55783,1.55853,1.55752,1.55832,4660500017.0
2006-05-08 14:30:00,1.55826,1.5587,1.5581,1.55836,4469300018.0
2006-05-08 14:45:00,1.55864,1.55893,1.55824,1.55883,4258400028.0
2006-05-08 15:00:00,1.55892,1.55903,1.55819,1.55903,3465900012.0
2006-05-08 15:15:00,1.55895,1.55925,1.55869,1.55893,4112500025.0
2006-05-08 15:30:00,1.55889,1.56067,1.55882,1.56055,4406799987.0
2006-05-08 15:45:00,1.56045,1.56094,1.56012,1.56094,4171500001.0
2006-05-08 16:00:00,1.56093,1.56119,1.56067,1.56092,4216899992.0
2006-05-08 16:15:00,1.56051,1.56109,1.56025,1.56037,4432000018.0
2006-05-08 16:30:00,1.56011,1.56122,1.56011,1.56091,4989100022.0
2006-05-08 16:45:00,1.56089,1.56183,1.56089,1.56173,4331900007.0
2006-05-08 17:00:00,1.56175,1.56188,1.56132,1.56141,4476900009.0
2006-05-08 17:15:00,1.56127,1.56176,1.56114,1.56146,3507100002.0
2006-05-08 17:30:00,1.56134,1.56153,1.56096,1.5613,4100000011.0
2006-05-08 17:45:00,1.56114,1.56153,1.56105,1.56127,4536300014.0
2006-05-08 18:00:00,1.56124,1.56151,1.561,1.5614,20228000035.0
2006-05-08 18:15:00,1.56109,1.56152,1.56099,1.56115,20288100039.0
2006-05-08 18:30:00,1.56112,1.5614,1.56081,1.56095,19904800051.0
2006-05-08 18:45:00,1.56097,1.56131,1.5608,1.56106,14565300019.0
2006-05-08 19:00:00,1.56101,1.56155,1.56099,1.56152,12764400020.0
2006-05-08 19:15:00,1.56146,1.56155,1.561,1.56115,12168900027.0
2006-05-08 19:30:00,1.5612,1.56134,1.56098,1.56108,12390000035.0
2006-05-08 19:45:00,1.56105,1.56123,1.56068,1.56094,11185100004.0
2006-05-08 20:00:00,1.56098,1.56099,1.56056,1.56073,8741899997.0
2006-05-08 20:15:00,1.56072,1.5609,1.56025,1.5604,13023500001.0
2006-05-08 20:30:00,1.5605,1.56065,1.55994,1.56014,11404200061.0
2006-05-08 20:45:00,1.56015,1.5606,1.55994,1.5604,15695500032.0
2006-05-08 21:00:00,1.5606,1.5606,1.56012,1.56035,12633800007.0
2006-05-08 21:15:00,1.56028,1.5604,1.55979,1.56031,15291100032.0
2006-05-08 21:30:00,1.56017,1.56047,1.56004,1.56023,11327700029.0
2006-05-08 21:45:00,1.56027,1.56046,1.5601,1.56025,11909000029.0
2006-05-08 22:00:00,1.56025,1.56071,1.56,1.56045,6289200001.0
2006-05-08 22:15:00,1.56034,1.56091,1.56016,1.56078,6939500013.0
2006-05-08 22:30:00,1.5609,1.56108,1.56034,1.56038,8230100033.0
2006-05-08 22:45:00,1.56042,1.56065,1.55986,1.56045,5506400007.0
2006-05-08 23:00:00,1.56006,1.56077,1.55976,1.5605,4445899998.0
2006-05-08 23:15:00,1.5602,1.56094,1.55974,1.55981,4385900006.0
2006-05-08 23:30:00,1.56033,1.5606,1.55971,1.56042,3491700014.0
2006-05-08 23:45:00,1.56035,1.56063,1.56017,1.56036,3022400009.0
2006-05-09 00:00:00,1.56027,1.56044,1.56012,1.56019,3096400006.0
2006-05-09 00:15:00,1.5602,1.56045,1.56005,1.56042,3988300017.0
2006-05-09 00:30:00,1.56042,1.5606,1.56013,1.56037,4002300018.0
2006-05-09 00:45:00,1.56039,1.56064,1.56007,1.56022,4069800003.0
2006-05-09 01:00:00,1.56045,1.56068,1.56032,1.56065,4013300013.0
2006-05-09 01:15:00,1.56065,1.56098,1.56012,1.56067,3151100004.0
2006-05-09 01:30:00,1.56062,1.56076,1.56037,1.56065,3321500013.0
2006-05-09 01:45:00,1.5606,1.56073,1.56029,1.56053,3542700040.0
2006-05-09 02:00:00,1.56062,1.56072,1.56027,1.56065,3751800015.0
2006-05-09 02:15:00,1.56068,1.56122,1.56032,1.56061,4596899990.0
2006-05-09 02:30:00,1.56044,1.56064,1.5601,1.56032,4669100021.0
2006-05-09 02:45:00,1.56035,1.56043,1.56002,1.56012,3244400009.0
2006-05-09 03:00:00,1.56025,1.56042,1.55996,1.56035,3024200005.0
2006-05-09 03:15:00,1.56033,1.56055,1.56008,1.56055,2651699997.0
2006-05-09 03:30:00,1.5604,1.56048,1.5599,1.56001,3222199998.0
2006-05-09 03:45:00,1.5602,1.5602,1.55975,1.55975,4061200016.0
2006-05-09 04:00:00,1.55986,1.56,1.55949,1.55979,4404000031.0
2006-05-09 04:15:00,1.55982,1.56,1.55955,1.55968,3464200009.0
2006-05-09 04:30:00,1.55978,1.56002,1.55963,1.55973,3677700010.0
2006-05-09 04:45:00,1.55975,1.56006,1.55959,1.55986,3210700009.0
2006-05-09 05:00:00,1.55975,1.55999,1.55967,1.5599,3494400009.0
2006-05-09 05:15:00,1.55987,1.55998,1.55953,1.55993,2680700009.0
2006-05-09 05:30:00,1.55975,1.5599,1.55865,1.5594,3955799998.0
2006-05-09 05:45:00,1.5593,1.5598,1.55918,1.55972,4253399989.0
2006-05-09 06:00:00,1.55953,1.5599,1.55934,1.55968,4704600002.0
2006-05-09 06:15:00,1.55962,1.5597,1.55934,1.55966,3391300001.0
2006-05-09 06:30:00,1.55956,1.55976,1.55937,1.55946,3015399996.0
2006-05-09 06:45:00,1.55954,1.55968,1.5593,1.55952,3489900008.0
2006-05-09 07:00:00,1.55947,1.55971,1.55928,1.55961,2713700017.0
2006-05-09 07:15:00,1.55971,1.56039,1.55953,1.56035,4397999999.0
2006-05-09 07:30:00,1.56016,1.56026,1.55964,1.55995,3260800001.0
2006-05-09 07:45:00,1.56007,1.56073,1.5599,1.56031,3417299992.0
2006-05-09 08:00:00,1.56029,1.56051,1.55997,1.56033,4282599990.0
2006-05-09 08:15:00,1.56036,1.56073,1.56006,1.56066,3668300004.0
2006-05-09 08:30:00,1.56063,1.56083,1.56019,1.56031,4555500025.0
2006-05-09 08:45:00,1.56046,1.56049,1.55852,1.55902,4676600000.0
2006-05-09 09:00:00,1.55895,1.55983,1.55894,1.55955,3882400010.0
2006-05-09 09:15:00,1.55967,1.55987,1.55935,1.55961,4113099995.0
2006-05-09 09:30:00,1.5596,1.56006,1.5596,1.5598,4128500007.0
2006-05-09 09:45:00,1.56006,1.56025,1.5597,1.55978,4229399982.0
2006-05-09 10:00:00,1.55977,1.55982,1.55933,1.5596,4177700007.0
2006-05-09 10:15:00,1.55947,1.55958,1.55909,1.55915,4028600009.0
2006-05-09 10:30:00,1.55926,1.55967,1.55905,1.55953,3811400023.0
2006-05-09 10:45:00,1.55946,1.55958,1.55918,1.55927,4038700009.0
2006-05-09 11:00:00,1.55931,1.55947,1.55896,1.55918,3462600003.0
2006-05-09 11:15:00,1.55918,1.55981,1.55888,1.55949,4182200022.0
2006-05-09 11:30:00,1.5594,1.55952,1.55897,1.55913,4878900022.0
2006-05-09 11:45:00,1.55932,1.5595,1.55881,1.55888,4829200008.0
2006-05-09 12:00:00,1.559,1.55914,1.55863,1.55897,3324599997.0
2006-05-09 12:15:00,1.55913,1.55978,1.55901,1.55956,4423800016.0
2006-05-09 12:30:00,1.55961,1.55994,1.55937,1.55969,3260599996.0
2006-05-09 12:45:00,1.55958,1.5598,1.55916,1.55951,4263600021.0
2006-05-09 13:00:00,1.55942,1.55961,1.55897,1.55927,4202300011.0
2006-05-09 13:15:00,1.5592,1.55951,1.55886,1.55916,4646099997.0
2006-05-09 13:30:00,1.559,1.55936,1.5586,1.55869,3648099990.0
2006-05-09 13:45:00,1.55872,1.55908,1.5586,1.55891,4981900011.0
2006-05-09 14:00:00,1.55894,1.55901,1.55801,1.5581,4103500002.0
2006-05-09 14:15:00,1.55815,1.55819,1.55766,1.55795,4435800005.0
2006-05-09 14:30:00,1.55794,1.55826,1.55762,1.55779,5024100001.0
2006-05-09 14:45:00,1.55802,1.55823,1.55774,1.55782,4296699992.0
2006-05-09 15:00:00,1.55774,1.55824,1.55711,1.55814,4158699999.0
2006-05-09 15:15:00,1.55813,1.55861,1.55782,1.55836,4627100015.0
2006-05-09 15:30:00,1.55852,1.55866,1.55813,1.55847,4046200004.0
2006-05-09 15:45:00,1.55855,1.55877,1.55826,1.55838,4296100005.0
2006-05-09 16:00:00,1.5585,1.55868,1.55792,1.5583,4848499984.0
2006-05-09 16:15:00,1.5581,1.5583,1.5564,1.55714,4601000013.0
2006-05-09 16:30:00,1.55687,1.55799,1.55687,1.55783,4572000006.0
2006-05-09 16:45:00,1.55784,1.55795,1.55739,1.55775,4345000010.0
2006-05-09 17:00:00,1.55773,1.55835,1.55757,1.55788,4163000019.0
2006-05-09 17:15:00,1.5578,1.55825,1.55751,1.55825,4093600031.0
2006-05-09 17:30:00,1.55803,1.55867,1.5576,1.55815,5003500028.0
2006-05-09 17:45:00,1.55795,1.55834,1.55774,1.55793,4015600016.0
2006-05-09 18:00:00,1.55786,1.5582,1.55737,1.5579,24125300004.0
2006-05-09 18:15:00,1.55773,1.55821,1.55756,1.55803,21078500037.0
2006-05-09 18:30:00,1.55807,1.55823,1.55736,1.55813,21682800003.0
2006-05-09 18:45:00,1.55799,1.55823,1.55731,1.5574,14114000046.0
2006-05-09 19:00:00,1.55737,1.55778,1.55693,1.55722,12755000045.0
2006-05-09 19:15:00,1.55723,1.55735,1.55683,1.55697,12833900032.0
2006-05-09 19:30:00,1.5574,1.55741,1.55656,1.55708,13474300037.0
2006-05-09 19:45:00,1.55698,1.55718,1.55649,1.55665,12214099988.0
2006-05-09 20:00:00,1.5568,1.557,1.55654,1.55675,9295800017.0
2006-05-09 20:15:00,1.55677,1.557,1.5566,1.5566,12661100021.0
2006-05-09 20:30:00,1.5569,1.557,1.55609,1.55638,15730800039.0
2006-05-09 20:45:00,1.55634,1.5569,1.55634,1.5568,14714700019.0
2006-05-09 21:00:00,1.5569,1.5569,1.55647,1.55668,12182200002.0
2006-05-09 21:15:00,1.55677,1.55686,1.55631,1.55665,15317999993.0
2006-05-09 21:30:00,1.55661,1.55678,1.55636,1.55669,9858500038.0
2006-05-09 21:45:00,1.55667,1.55724,1.55648,1.55693,11034800035.0
2006-05-09 22:00:00,1.55685,1.55713,1.55653,1.5568,6975000026.0
2006-05-09 22:15:00,1.5569,1.55702,1.55653,1.55694,6590800021.0
2006-05-09 22:30:00,1.5569,1.55739,1.5566,1.55732,8401800019.0
2006-05-09 22:45:00,1.55733,1.55747,1.55656,1.55656,5190999993.0
2006-05-09 23:00:00,1.55646,1.55739,1.55619,1.55668,4768499987.0
2006-05-09 23:15:00,1.55638,1.5573,1.55631,1.55716,4714500006.0
2006-05-09 23:30:00,1.55716,1.55726,1.55664,1.55685,3891800021.0
2006-05-09 23:45:00,1.55684,1.557,1.55651,1.55696,3701700005.0
2006-05-10 00:00:00,1.55687,1.55693,1.5565,1.55675,3243100016.0
2006-05-10 00:15:00,1.55665,1.557,1.55654,1.55695,3875100005.0
2006-05-10 00:30:00,1.55692,1.55734,1.55673,1.557,2548800000.0
2006-05-10 00:45:00,1.55688,1.5573,1.55679,1.55708,3774100010.0
2006-05-10 01:00:00,1.55694,1.55735,1.5568,1.55715,4063700017.0
2006-05-10 01:15:00,1.55706,1.55724,1.55674,1.557,3546200001.0
2006-05-10 01:30:00,1.55696,1.5571,1.55672,1.55688,3471599989.0
2006-05-10 01:45:00,1.55697,1.55723,1.55663,1.5571,3711199994.0
2006-05-10 02:00:00,1.55713,1.55717,1.55652,1.55692,4555200004.0
2006-05-10 02:15:00,1.55688,1.55696,1.55658,1.5569,3935099992.0
2006-05-10 02:30:00,1.55657,1.55708,1.55657,1.5569,3139000014.0
2006-05-10 02:45:00,1.55685,1.55692,1.55653,1.55683,3512800008.0
2006-05-10 03:00:00,1.5569,1.55691,1.55647,1.55672,3202900004.0
2006-05-10 03:15:00,1.55665,1.55686,1.55649,1.55685,3063400012.0
2006-05-10 03:30:00,1.5568,1.55707,1.55651,1.55692,3998200000.0
2006-05-10 03:45:00,1.55692,1.55708,1.55651,1.55676,3594200009.0
2006-05-10 04:00:00,1.55687,1.55724,1.55652,1.55702,3556800009.0
2006-05-10 04:15:00,1.55698,1.55707,1.55664,1.55679,3390400000.0
2006-05-10 04:30:00,1.55678,1.55693,1.55657,1.55672,2534000011.0
2006-05-10 04:45:00,1.55671,1.55688,1.55649,1.5568,2111900019.0
2006-05-10 05:00:00,1.5568,1.55696,1.55658,1.5568,3539399999.0
2006-05-10 05:15:00,1.55666,1.55685,1.55648,1.55672,3524000020.0
2006-05-10 05:30:00,1.5567,1.55697,1.55648,1.55675,3330599995.0
2006-05-10 05:45:00,1.55672,1.55692,1.55653,1.5567,4465400011.0
2006-05-10 06:00:00,1.5568,1.55687,1.55642,1.55659,4094000002.0
2006-05-10 06:15:00,1.55672,1.55706,1.55654,1.55706,3822500001.0
2006-05-10 06:30:00,1.55707,1.55718,1.55634,1.55658,3706200012.0
2006-05-10 06:45:00,1.55673,1.55675,1.55644,1.5566,3891300004.0
2006-05-10 07:00:00,1.55663,1.55729,1.55642,1.55703,3801699993.0
2006-05-10 07:15:00,1.55699,1.55736,1.55647,1.55662,3953400004.0
2006-05-10 07:30:00,1.5566,1.55703,1.55652,1.55682,3133800006.0
2006-05-10 07:45:00,1.55694,1.55728,1.5564,1.55654,3548900002.0
2006-05-10 08:00:00,1.55641,1.55757,1.55641,1.55725,4592900016.0
2006-05-10 08:15:00,1.55715,1.55763,1.55688,1.55706,3421400011.0
2006-05-10 08:30:00,1.55716,1.55745,1.55688,1.5571,3565899986.0
2006-05-10 08:45:00,1.55704,1.55724,1.55611,1.55654,4954500015.0
2006-05-10 09:00:00,1.55636,1.55678,1.55604,1.55624,3933700014.0
2006-05-10 09:15:00,1.55618,1.55656,1.55592,1.55598,4353300007.0
2006-05-10 09:30:00,1.55609,1.55647,1.5559,1.5561,4067699998.0
2006-05-10 09:45:00,1.55612,1.55638,1.55594,1.55618,4719100034.0
2006-05-10 10:00:00,1.55628,1.55645,1.5558,1.55643,3956400003.0
2006-05-10 10:15:00,1.55646,1.55687,1.55617,1.55655,3787000025.0
2006-05-10 10:30:00,1.55583,1.55665,1.55543,1.55652,4065400006.0
2006-05-10 10:45:00,1.55649,1.55718,1.55626,1.5571,4641299987.0
2006-05-10 11:00:00,1.55719,1.55754,1.55652,1.55748,3961399992.0
2006-05-10 11:15:00,1.55733,1.55756,1.55697,1.55697,3789200010.0
2006-05-10 11:30:00,1.55702,1.55826,1.55696,1.55798,4925800013.0
2006-05-10 11:45:00,1.55796,1.55837,1.55771,1.55837,4897599994.0
2006-05-10 12:00:00,1.55842,1.55887,1.55807,1.55867,4279200005.0
2006-05-10 12:15:00,1.55864,1.55916,1.55841,1.5589,4239800014.0
2006-05-10 12:30:00,1.5589,1.55913,1.55856,1.55873,4803700009.0
2006-05-10 12:45:00,1.55862,1.5587,1.55815,1.55837,4071200013.0
2006-05-10 13:00:00,1.55846,1.55911,1.55813,1.55887,4006000010.0
2006-05-10 13:15:00,1.55903,1.55955,1.55882,1.55953,4070900008.0
2006-05-10 13:30:00,1.55949,1.55957,1.55899,1.55908,4029599996.0
2006-05-10 13:45:00,1.55914,1.55936,1.55859,1.55931,3690000018.0
2006-05-10 14:00:00,1.55923,1.55935,1.55874,1.55887,4383799993.0
2006-05-10 14:15:00,1.55873,1.55884,1.55826,1.55849,4467600011.0
2006-05-10 14:30:00,1.55862,1.55915,1.55836,1.55878,4922000008.0
2006-05-10 14:45:00,1.5589,1.55919,1.55855,1.55907,4335700009.0
2006-05-10 15:00:00,1.55917,1.55924,1.55878,1.55909,3800899998.0
2006-05-10 15:15:00,1.55908,1.55923,1.55869,1.55914,3851499999.0
2006-05-10 15:30:00,1.55904,1.55943,1.55872,1.559,3894200005.0
2006-05-10 15:45:00,1.55881,1.5599,1.55865,1.55976,4794200014.0
2006-05-10 16:00:00,1.55981,1.56027,1.5594,1.56013,4391000001.0
2006-05-10 16:15:00,1.55991,1.56012,1.55887,1.55903,4886800014.0
2006-05-10 16:30:00,1.55864,1.55974,1.55864,1.55958,4976200014.0
2006-05-10 16:45:00,1.55956,1.56021,1.5595,1.56004,4638400015.0
2006-05-10 17:00:00,1.55997,1.56006,1.5595,1.55975,4495599998.0
2006-05-10 17:15:00,1.55969,1.5603,1.55952,1.56009,4500800007.0
2006-05-10 17:30:00,1.55979,1.56004,1.55927,1.55971,4522100015.0
2006-05-10 17:45:00,1.55954,1.55982,1.55897,1.55923,3959400016.0
2006-05-10 18:00:00,1.55941,1.5599,1.55901,1.5594,19450000064.0
2006-05-10 18:15:00,1.5592,1.5596,1.55886,1.55916,16824000060.0
2006-05-10 18:30:00,1.55922,1.5593,1.55859,1.55884,20843900092.0
2006-05-10 18:45:00,1.55867,1.55899,1.55849,1.55862,13740299994.0
2006-05-10 19:00:00,1.55864,1.55901,1.55848,1.55891,11987500017.0
2006-05-10 19:15:00,1.559,1.55917,1.55872,1.55876,12877300051.0
2006-05-10 19:30:00,1.5591,1.5592,1.55861,1.55877,12767100034.0
2006-05-10 19:45:00,1.55876,1.55906,1.55853,1.55863,11823600048.0
2006-05-10 20:00:00,1.5588,1.55885,1.55528,1.5554,8033999998.0
2006-05-10 20:15:00,1.55501,1.5601,1.55495,1.55828,13078300040.0
2006-05-10 20:30:00,1.5586,1.5587,1.55536,1.55604,11613000007.0
2006-05-10 20:45:00,1.55612,1.55744,1.55588,1.5569,16815700058.0
2006-05-10 21:00:00,1.557,1.5571,1.55625,1.55651,12757100045.0
2006-05-10 21:15:00,1.55651,1.55696,1.55608,1.55653,15134000005.0
2006-05-10 21:30:00,1.55655,1.55701,1.55651,1.55674,11265100034.0
2006-05-10 21:45:00,1.55669,1.55705,1.55653,1.5567,11091600006.0
2006-05-10 22:00:00,1.55678,1.55717,1.55627,1.55708,7059099995.0
2006-05-10 22:15:00,1.55704,1.55733,1.55681,1.55714,6405600023.0
2006-05-10 22:30:00,1.55697,1.55721,1.55651,1.557,8104800017.0
2006-05-10 22:45:00,1.5569,1.55738,1.55672,1.557,5543000031.0
2006-05-10 23:00:00,1.55695,1.5585,1.55661,1.55808,4379800021.0
2006-05-10 23:15:00,1.55799,1.55817,1.55738,1.55746,5350000020.0
2006-05-10 23:30:00,1.55734,1.55785,1.5572,1.5578,3970600001.0
2006-05-10 23:45:00,1.55773,1.55786,1.55739,1.5577,3520600000.0
2006-05-11 00:00:00,1.55785,1.55789,1.55737,1.5576,2457099996.0
2006-05-11 00:15:00,1.5576,1.55778,1.55741,1.55765,3545000003.0
2006-05-11 00:30:00,1.5577,1.55809,1.55738,1.5578,3437999998.0
2006-05-11 00:45:00,1.5579,1.55818,1.55772,1.55797,3573600017.0
2006-05-11 01:00:00,1.5578,1.55796,1.55751,1.55781,3553400009.0
2006-05-11 01:15:00,1.55792,1.55817,1.55755,1.55775,2846900008.0
2006-05-11 01:30:00,1.55805,1.55854,1.5576,1.55826,4352899994.0
2006-05-11 01:45:00,1.55822,1.55837,1.55768,1.55802,3822499992.0
2006-05-11 02:00:00,1.55807,1.55812,1.55756,1.55783,4267000009.0
2006-05-11 02:15:00,1.55769,1.55819,1.55761,1.55798,3428700006.0
2006-05-11 02:30:00,1.55782,1.55808,1.55769,1.558,3439800009.0
2006-05-11 02:45:00,1.55794,1.55824,1.55764,1.5579,4301399984.0
2006-05-11 03:00:00,1.55772,1.55852,1.55754,1.55816,4266700005.0
2006-05-11 03:15:00,1.55832,1.55852,1.55798,1.55829,4337800015.0
2006-05-11 03:30:00,1.55836,1.55844,1.55791,1.55794,4020200010.0
2006-05-11 03:45:00,1.55809,1.55842,1.55795,1.55819,2889099994.0
2006-05-11 04:00:00,1.55835,1.5584,1.558,1.5583,3502100011.0
2006-05-11 04:15:00,1.55824,1.55845,1.55797,1.55828,4215500005.0
2006-05-11 04:30:00,1.55814,1.5584,1.55797,1.5582,3508100006.0
2006-05-11 04:45:00,1.55815,1.55828,1.55783,1.5581,2671699996.0
2006-05-11 05:00:00,1.5581,1.55828,1.55788,1.5582,3224200005.0
2006-05-11 05:15:00,1.55817,1.55825,1.55776,1.55805,3192299999.0
2006-05-11 05:30:00,1.55793,1.55848,1.55786,1.55824,3727500000.0
2006-05-11 05:45:00,1.5584,1.55855,1.5581,1.55834,4768899987.0
2006-05-11 06:00:00,1.55823,1.55863,1.55816,1.55848,3911499992.0
2006-05-11 06:15:00,1.55857,1.55868,1.55823,1.55847,4027300004.0
2006-05-11 06:30:00,1.55834,1.55855,1.55814,1.5583,3224600013.0
2006-05-11 06:45:00,1.55843,1.5585,1.55788,1.55827,3850400011.0
2006-05-11 07:00:00,1.55825,1.55858,1.55795,1.55838,3563900006.0
2006-05-11 07:15:00,1.55835,1.55847,1.55788,1.55802,4039200012.0
2006-05-11 07:30:00,1.55796,1.55825,1.5578,1.55809,3917900024.0
2006-05-11 07:45:00,1.55817,1.55852,1.55788,1.55839,3297499995.0
2006-05-11 08:00:00,1.55833,1.55873,1.55823,1.55853,4353300009.0
2006-05-11 08:15:00,1.55855,1.55955,1.55854,1.55893,3711600019.0
2006-05-11 08:30:00,1.55911,1.55951,1.55887,1.55921,3869599999.0
2006-05-11 08:45:00,1.55931,1.5603,1.55909,1.56025,4141899998.0
2006-05-11 09:00:00,1.56014,1.56072,1.55982,1.56054,3711899997.0
2006-05-11 09:15:00,1.56059,1.56108,1.56053,1.56095,4912700030.0
2006-05-11 09:30:00,1.56099,1.56116,1.56047,1.5607,4130600015.0
2006-05-11 09:45:00,1.56083,1.56166,1.56066,1.56141,4138200010.0
2006-05-11 10:00:00,1.56148,1.56229,1.56132,1.5621,4762600005.0
2006-05-11 10:15:00,1.56199,1.56219,1.56116,1.56122,4249200013.0
2006-05-11 10:30:00,1.56124,1.56171,1.56101,1.56155,4711200013.0
2006-05-11 10:45:00,1.56156,1.56216,1.5613,1.56176,4562299994.0
2006-05-11 11:00:00,1.56187,1.56212,1.56144,1.56163,3958100010.0
2006-05-11 11:15:00,1.56168,1.56205,1.56142,1.56185,4160899998.0
2006-05-11 11:30:00,1.56193,1.5621,1.56062,1.56071,4993500005.0
2006-05-11 11:45:00,1.56079,1.561,1.55983,1.5601,4488300011.0
2006-05-11 12:00:00,1.56024,1.56052,1.5598,1.56028,4544000027.0
2006-05-11 12:15:00,1.56031,1.56048,1.56004,1.56032,4087799993.0
2006-05-11 12:30:00,1.56022,1.56037,1.55922,1.55931,3877200004.0
2006-05-11 12:45:00,1.5592,1.55942,1.5586,1.55889,4090200025.0
2006-05-11 13:00:00,1.5589,1.55988,1.5588,1.55961,4036500017.0
2006-05-11 13:15:00,1.5596,1.55993,1.55942,1.55977,4608900004.0
2006-05-11 13:30:00,1.55972,1.56058,1.55972,1.56046,4158400013.0
2006-05-11 13:45:00,1.56041,1.56061,1.55905,1.55932,4580800032.0
2006-05-11 14:00:00,1.55931,1.55941,1.55894,1.55897,5127400020.0
2006-05-11 14:15:00,1.559,1.55917,1.55552,1.55568,4438700013.0
2006-05-11 14:30:00,1.55623,1.55871,1.55577,1.55797,5311500010.0
2006-05-11 14:45:00,1.55815,1.55836,1.55781,1.55808,4472200000.0
2006-05-11 15:00:00,1.55818,1.55838,1.55746,1.55754,4875300015.0
2006-05-11 15:15:00,1.55754,1.55805,1.55746,1.55797,4307900005.0
2006-05-11 15:30:00,1.55782,1.55825,1.55757,1.55807,4440500016.0
2006-05-11 15:45:00,1.55786,1.55819,1.55754,1.55808,3709999992.0
2006-05-11 16:00:00,1.55801,1.55817,1.55716,1.55762,4345200006.0
2006-05-11 16:15:00,1.55707,1.55768,1.55688,1.55722,4092600025.0
2006-05-11 16:30:00,1.55694,1.55732,1.55607,1.55619,4631300017.0
2006-05-11 16:45:00,1.55615,1.55786,1.556,1.55744,4354700020.0
2006-05-11 17:00:00,1.5573,1.55914,1.55711,1.5578,4762399998.0
2006-05-11 17:15:00,1.55761,1.55813,1.55706,1.55809,3973800004.0
2006-05-11 17:30:00,1.55789,1.55856,1.5571,1.55756,4547399999.0
2006-05-11 17:45:00,1.55737,1.55768,1.55543,1.55558,4235200000.0
2006-05-11 18:00:00,1.55558,1.5573,1.55558,1.5572,22058400039.0
2006-05-11 18:15:00,1.5572,1.55785,1.55688,1.55715,20457500043.0
2006-05-11 18:30:00,1.55722,1.55732,1.55569,1.55593,20249800023.0
2006-05-11 18:45:00,1.556,1.55665,1.55559,1.55657,14110900028.0
2006-05-11 19:00:00,1.55649,1.55649,1.55598,1.55628,13107200029.0
2006-05-11 19:15:00,1.5563,1.55694,1.55602,1.55688,12034900016.0
2006-05-11 19:30:00,1.55706,1.55719,1.55645,1.55655,13290800034.0
2006-05-11 19:45:00,1.5566,1.55699,1.55627,1.55658,11336400028.0
2006-05-11 20:00:00,1.5566,1.55724,1.55654,1.55706,8147100011.0
2006-05-11 20:15:00,1.55715,1.55732,1.55691,1.55691,11538400022.0
2006-05-11 20:30:00,1.5571,1.55785,1.5571,1.55746,11534800011.0
2006-05-11 20:45:00,1.55751,1.55797,1.55725,1.5577,17487700012.0
2006-05-11 21:00:00,1.5578,1.55799,1.55735,1.55783,10788899998.0
2006-05-11 21:15:00,1.55774,1.55782,1.55699,1.5575,13768300016.0
2006-05-11 21:30:00,1.55747,1.55747,1.55696,1.55721,11797300005.0
2006-05-11 21:45:00,1.55708,1.55755,1.55704,1.55715,11057200064.0
2006-05-11 22:00:00,1.55725,1.55733,1.55684,1.55718,6746200007.0
2006-05-11 22:15:00,1.5571,1.55753,1.55685,1.55737,6955600008.0
2006-05-11 22:30:00,1.55714,1.55771,1.55695,1.55738,7778900021.0
2006-05-11 22:45:00,1.55743,1.55766,1.55693,1.55699,5436900015.0
2006-05-11 23:00:00,1.55725,1.55794,1.55663,1.55735,4449900015.0
2006-05-11 23:15:00,1.55732,1.55768,1.55648,1.55716,4744800007.0
2006-05-11 23:30:00,1.55714,1.55735,1.55676,1.55723,3978800001.0
2006-05-11 23:45:00,1.55717,1.55727,1.55683,1.55713,2144400006.0
2006-05-12 00:00:00,1.5571,1.55715,1.55668,1.557,2152200009.0
2006-05-12 00:15:00,1.5571,1.55718,1.55684,1.55689,2898599996.0
2006-05-12 00:30:00,1.55688,1.557,1.55635,1.55651,3509000004.0
2006-05-12 00:45:00,1.5566,1.55669,1.55632,1.55654,3934000002.0
2006-05-12 01:00:00,1.55656,1.55709,1.5564,1.55695,3342100005.0
2006-05-12 01:15:00,1.55695,1.55733,1.55648,1.55695,3139000003.0
2006-05-12 01:30:00,1.55699,1.55783,1.55693,1.5576,4369600023.0
2006-05-12 01:45:00,1.55763,1.55763,1.55703,1.5575,3179000015.0
2006-05-12 02:00:00,1.55748,1.55795,1.55727,1.55754,4344100000.0
2006-05-12 02:15:00,1.55749,1.55823,1.5574,1.55813,4178399992.0
2006-05-12 02:30:00,1.55792,1.55811,1.55741,1.55741,4761199996.0
2006-05-12 02:45:00,1.55745,1.55781,1.55719,1.55767,3847200025.0
2006-05-12 03:00:00,1.55758,1.55771,1.55715,1.55755,3830300005.0
2006-05-12 03:15:00,1.55748,1.55755,1.55695,1.5572,2524500014.0
2006-05-12 03:30:00,1.55724,1.55751,1.55709,1.55735,4142300005.0
2006-05-12 03:45:00,1.55737,1.55749,1.55705,1.55721,4226800003.0
2006-05-12 04:00:00,1.55732,1.55738,1.55672,1.5569,3125399999.0
2006-05-12 04:15:00,1.55705,1.55715,1.55674,1.55693,3405699997.0
2006-05-12 04:30:00,1.55683,1.55722,1.55683,1.5572,3473300008.0
2006-05-12 04:45:00,1.5571,1.55812,1.55693,1.5578,3211600016.0
2006-05-12 05:00:00,1.55769,1.55781,1.55732,1.55742,3227100012.0
2006-05-12 05:15:00,1.55753,1.55797,1.55725,1.55788,3105000012.0
2006-05-12 05:30:00,1.55792,1.55795,1.55737,1.55744,2764800001.0
2006-05-12 05:45:00,1.5576,1.55787,1.55733,1.55765,5381500021.0
2006-05-12 06:00:00,1.55765,1.55779,1.55734,1.55744,4392799996.0
2006-05-12 06:15:00,1.55755,1.55775,1.55732,1.55748,3651100007.0
2006-05-12 06:30:00,1.55721,1.5577,1.55674,1.55686,3677900019.0
2006-05-12 06:45:00,1.55698,1.55744,1.55677,1.55726,3878200009.0
2006-05-12 07:00:00,1.55721,1.55787,1.55715,1.55777,3253200015.0
2006-05-12 07:15:00,1.55769,1.55789,1.55721,1.5574,4336099997.0
2006-05-12 07:30:00,1.5574,1.55748,1.55709,1.55725,3061400009.0
2006-05-12 07:45:00,1.5573,1.55738,1.55677,1.557,4148700011.0
2006-05-12 08:00:00,1.55689,1.55709,1.55577,1.55596,4340100007.0
2006-05-12 08:15:00,1.55592,1.55595,1.55476,1.55495,3521199995.0
2006-05-12 08:30:00,1.5549,1.55621,1.55484,1.55606,4040900019.0
2006-05-12 08:45:00,1.5562,1.55667,1.55561,1.55602,3961099988.0
2006-05-12 09:00:00,1.55604,1.55619,1.55477,1.55488,4713300006.0
2006-05-12 09:15:00,1.55478,1.55507,1.55326,1.55365,4243799992.0
2006-05-12 09:30:00,1.55367,1.55419,1.55325,1.55381,3537800010.0
2006-05-12 09:45:00,1.55393,1.55432,1.55333,1.55425,4498400001.0
2006-05-12 10:00:00,1.55426,1.55433,1.5529,1.55318,4403500007.0
2006-05-12 10:15:00,1.55315,1.55329,1.55229,1.5529,4579900002.0
2006-05-12 10:30:00,1.55257,1.55288,1.55223,1.55263,4326799986.0
2006-05-12 10:45:00,1.55268,1.55298,1.55197,1.55197,4986700016.0
2006-05-12 11:00:00,1.55216,1.55216,1.55065,1.55148,4450200020.0
2006-05-12 11:15:00,1.55133,1.55155,1.55046,1.55066,4512500011.0
2006-05-12 11:30:00,1.55061,1.55149,1.54929,1.54956,5306999997.0
2006-05-12 11:45:00,1.54949,1.55071,1.54931,1.55071,4628500021.0
2006-05-12 12:00:00,1.55071,1.55172,1.55058,1.55077,5180699998.0
2006-05-12 12:15:00,1.55093,1.551,1.54972,1.54981,4186800032.0
2006-05-12 12:30:00,1.54984,1.55076,1.54978,1.55065,3726600019.0
2006-05-12 12:45:00,1.55065,1.55111,1.55031,1.55051,4035500002.0
2006-05-12 13:00:00,1.55052,1.55073,1.54995,1.55054,3899800002.0
2006-05-12 13:15:00,1.55061,1.55084,1.54992,1.55016,4667900010.0
2006-05-12 13:30:00,1.54994,1.55051,1.54994,1.55023,4335500000.0
2006-05-12 13:45:00,1.55025,1.55064,1.54907,1.54947,4818300022.0
2006-05-12 14:00:00,1.54937,1.54966,1.54873,1.5496,4560099999.0
2006-05-12 14:15:00,1.54947,1.54999,1.54888,1.54928,4743799993.0
2006-05-12 14:30:00,1.54909,1.55122,1.54889,1.54976,4634300004.0
2006-05-12 14:45:00,1.54988,1.55012,1.54926,1.54967,4256800010.0
2006-05-12 15:00:00,1.54962,1.55061,1.5496,1.54999,4290000008.0
2006-05-12 15:15:00,1.54985,1.55013,1.54957,1.54978,4892700008.0
2006-05-12 15:30:00,1.54977,1.55006,1.54936,1.54957,3747600012.0
2006-05-12 15:45:00,1.54955,1.55084,1.54904,1.55083,4323599987.0
2006-05-12 16:00:00,1.55092,1.55119,1.54982,1.55022,4294100026.0
2006-05-12 16:15:00,1.55021,1.55056,1.54899,1.55003,4652600013.0
2006-05-12 16:30:00,1.54993,1.55067,1.54982,1.55049,5082300003.0
2006-05-12 16:45:00,1.55047,1.55054,1.54923,1.54934,4777200011.0
2006-05-12 17:00:00,1.54905,1.55007,1.54904,1.54985,4697799998.0
2006-05-12 17:15:00,1.54977,1.54977,1.54862,1.54883,4292300017.0
2006-05-12 17:30:00,1.54864,1.54949,1.54856,1.5489,4882299998.0
2006-05-12 17:45:00,1.54873,1.54925,1.54824,1.54854,4788600003.0
2006-05-12 18:00:00,1.54863,1.5491,1.54858,1.5489,21729899966.0
2006-05-12 18:15:00,1.54874,1.549,1.5478,1.54794,17345999990.0
2006-05-12 18:30:00,1.54791,1.54823,1.54776,1.54799,20799600106.0
2006-05-12 18:45:00,1.54788,1.54813,1.54727,1.54784,14173100028.0
2006-05-12 19:00:00,1.54787,1.54811,1.54703,1.54748,12812200015.0
2006-05-12 19:15:00,1.54742,1.5476,1.54705,1.54731,12543800025.0
2006-05-12 19:30:00,1.5477,1.5477,1.54717,1.54738,13027199999.0
2006-05-12 19:45:00,1.54734,1.54763,1.54721,1.54727,11236899995.0
2006-05-12 20:00:00,1.54738,1.54796,1.54719,1.54755,9313500000.0
2006-05-12 20:15:00,1.5477,1.54858,1.54758,1.54805,11604100018.0
2006-05-12 20:30:00,1.5482,1.54853,1.5474,1.5475,11337999994.0
2006-05-12 20:45:00,1.5476,1.5482,1.54758,1.5476,16255400084.0
2006-05-12 21:00:00,1.5477,1.5478,1.54721,1.54754,11983100042.0
2006-05-12 21:15:00,1.54752,1.54755,1.5468,1.5474,15028200002.0
2006-05-12 21:30:00,1.54725,1.54771,1.54712,1.5473,11924400054.0
2006-05-12 21:45:00,1.54735,1.54769,1.54713,1.54729,10656100026.0
2006-05-12 22:00:00,1.54726,1.54789,1.5469,1.54785,7020000023.0
2006-05-12 22:15:00,1.54769,1.54828,1.54765,1.54782,6840600010.0
2006-05-12 22:30:00,1.54782,1.54808,1.54701,1.5473,7823600016.0
2006-05-12 22:45:00,1.54736,1.54784,1.54684,1.54737,5647100000.0
2006-05-14 23:00:00,1.54726,1.5479,1.54726,1.54771,3028600017.0
2006-05-14 23:15:00,1.54771,1.54792,1.54766,1.54778,2378399998.0
2006-05-14 23:30:00,1.5479,1.54792,1.5475,1.5479,2805000018.0
2006-05-14 23:45:00,1.54783,1.54792,1.54729,1.54755,2269999994.0
2006-05-15 00:00:00,1.54727,1.54739,1.54628,1.54651,3457800009.0
2006-05-15 00:15:00,1.54657,1.54659,1.54605,1.54628,4610100024.0
2006-05-15 00:30:00,1.54643,1.54668,1.54606,1.54631,3439900002.0
2006-05-15 00:45:00,1.54633,1.54657,1.54571,1.54602,3870500015.0
2006-05-15 01:00:00,1.5461,1.54663,1.54596,1.54643,5066900014.0
2006-05-15 01:15:00,1.54632,1.54657,1.54589,1.5464,4005699991.0
2006-05-15 01:30:00,1.54652,1.54652,1.5461,1.5464,3153099995.0
2006-05-15 01:45:00,1.54629,1.5472,1.54629,1.54692,3361700005.0
2006-05-15 02:00:00,1.54698,1.54724,1.54651,1.54688,4133500008.0
2006-05-15 02:15:00,1.5468,1.54708,1.54653,1.5469,3929600013.0
2006-05-15 02:30:00,1.5468,1.54712,1.54659,1.54703,3961500010.0
2006-05-15 02:45:00,1.54707,1.5472,1.54678,1.54717,3753400015.0
2006-05-15 03:00:00,1.54711,1.54782,1.54687,1.5478,3671200000.0
2006-05-15 03:15:00,1.54765,1.54827,1.54719,1.54822,3623999990.0
2006-05-15 03:30:00,1.54823,1.54873,1.54734,1.54756,3914100001.0
2006-05-15 03:45:00,1.54763,1.54781,1.5472,1.5477,4187200001.0
2006-05-15 04:00:00,1.54782,1.54876,1.54775,1.54849,4674600015.0
2006-05-15 04:15:00,1.54849,1.54867,1.54808,1.54818,3878299996.0
2006-05-15 04:30:00,1.54823,1.5485,1.54733,1.5476,3578099999.0
2006-05-15 04:45:00,1.54742,1.54768,1.54691,1.54715,3572700014.0
2006-05-15 05:00:00,1.54715,1.54725,1.54674,1.54695,3075999988.0
2006-05-15 05:15:00,1.54707,1.54723,1.54676,1.54705,3629800000.0
2006-05-15 05:30:00,1.54696,1.54767,1.54667,1.54734,2886400003.0
2006-05-15 05:45:00,1.54733,1.54749,1.54706,1.54709,3940599982.0
2006-05-15 06:00:00,1.54713,1.54744,1.54685,1.5472,4410100025.0
2006-05-15 06:15:00,1.54733,1.54779,1.54707,1.5477,4293200009.0
2006-05-15 06:30:00,1.54749,1.5477,1.54733,1.54765,3163399999.0
2006-05-15 06:45:00,1.54763,1.54765,1.54699,1.54743,3865400002.0
2006-05-15 07:00:00,1.54737,1.54753,1.54678,1.54692,3367299994.0
2006-05-15 07:15:00,1.54695,1.54763,1.54674,1.54742,4436800008.0
2006-05-15 07:30:00,1.54723,1.54757,1.54711,1.54729,4208199996.0
2006-05-15 07:45:00,1.54745,1.54861,1.54718,1.54827,3687900006.0
2006-05-15 08:00:00,1.54806,1.54872,1.548,1.54814,4692900011.0
2006-05-15 08:15:00,1.54819,1.54861,1.54771,1.54807,4310000006.0
2006-05-15 08:30:00,1.54811,1.54857,1.54689,1.54706,4560700009.0
2006-05-15 08:45:00,1.54705,1.54781,1.5468,1.54781,4141599997.0
2006-05-15 09:00:00,1.54767,1.54982,1.54767,1.54948,4436600009.0
2006-05-15 09:15:00,1.54952,1.54962,1.5488,1.54884,4570100016.0
2006-05-15 09:30:00,1.54868,1.54886,1.54824,1.54882,4159600004.0
2006-05-15 09:45:00,1.54872,1.54896,1.54788,1.54861,4765799991.0
2006-05-15 10:00:00,1.54883,1.55038,1.54883,1.55031,4120400005.0
2006-05-15 10:15:00,1.55029,1.55101,1.55,1.55036,4677400018.0
2006-05-15 10:30:00,1.55035,1.55056,1.55008,1.5504,4634500017.0
2006-05-15 10:45:00,1.55041,1.5515,1.55023,1.55103,4651200005.0
2006-05-15 11:00:00,1.55108,1.55138,1.55075,1.55102,4014600008.0
2006-05-15 11:15:00,1.55098,1.5511,1.5503,1.55053,4370899999.0
2006-05-15 11:30:00,1.55049,1.55162,1.55047,1.55143,5116900000.0
2006-05-15 11:45:00,1.55141,1.55157,1.55035,1.55051,4958500018.0
2006-05-15 12:00:00,1.5506,1.55069,1.55015,1.55047,4146799993.0
2006-05-15 12:15:00,1.55051,1.55072,1.55019,1.55048,3903799991.0
2006-05-15 12:30:00,1.5505,1.55069,1.55018,1.55042,3832700013.0
2006-05-15 12:45:00,1.55052,1.55084,1.55,1.55042,4219700012.0
2006-05-15 13:00:00,1.55044,1.55061,1.54993,1.55022,3815499995.0
2006-05-15 13:15:00,1.55036,1.5509,1.55025,1.55063,4461200024.0
2006-05-15 13:30:00,1.55054,1.55097,1.55035,1.55055,4564500020.0
2006-05-15 13:45:00,1.55046,1.5509,1.55041,1.55059,4949600011.0
2006-05-15 14:00:00,1.55061,1.5508,1.54997,1.55067,4353799997.0
2006-05-15 14:15:00,1.55066,1.55134,1.55062,1.55108,4754600010.0
2006-05-15 14:30:00,1.55115,1.55129,1.55078,1.55095,4750700022.0
2006-05-15 14:45:00,1.5511,1.5512,1.54884,1.54899,3977700016.0
2006-05-15 15:00:00,1.54931,1.55141,1.54913,1.55109,4442100008.0
2006-05-15 15:15:00,1.55103,1.55134,1.5508,1.5511,4045800001.0
2006-05-15 15:30:00,1.55103,1.55125,1.54953,1.54972,4537199996.0
2006-05-15 15:45:00,1.54956,1.55058,1.54946,1.55029,4523800001.0
2006-05-15 16:00:00,1.55021,1.55078,1.55013,1.55056,4568000016.0
2006-05-15 16:15:00,1.55042,1.55074,1.55019,1.55055,4769700026.0
2006-05-15 16:30:00,1.55032,1.55067,1.55012,1.55055,4232999992.0
2006-05-15 16:45:00,1.55049,1.55075,1.55008,1.55042,4893100021.0
2006-05-15 17:00:00,1.55038,1.55049,1.54979,1.55027,4722500025.0
2006-05-15 17:15:00,1.55013,1.55051,1.54986,1.55013,3972500014.0
2006-05-15 17:30:00,1.54991,1.55032,1.54976,1.55018,4353000000.0
2006-05-15 17:45:00,1.55006,1.55041,1.54987,1.55019,4487400014.0
2006-05-15 18:00:00,1.5501,1.5503,1.54987,1.5501,23351799996.0
2006-05-15 18:15:00,1.54995,1.5504,1.54979,1.55008,20564600012.0
2006-05-15 18:30:00,1.55008,1.5504,1.54986,1.54993,19095000069.0
2006-05-15 18:45:00,1.54992,1.55029,1.54979,1.55005,14542500006.0
2006-05-15 19:00:00,1.55003,1.55024,1.5498,1.55013,12988100053.0
2006-05-15 19:15:00,1.55018,1.55025,1.54985,1.54985,13490000018.0
2006-05-15 19:30:00,1.55007,1.55025,1.54986,1.54995,11390699996.0
2006-05-15 19:45:00,1.54995,1.55025,1.54987,1.55002,10805699995.0
2006-05-15 20:00:00,1.55019,1.55032,1.5499,1.5502,8661300022.0
2006-05-15 20:15:00,1.55031,1.5505,1.54979,1.5498,11915500038.0
2006-05-15 20:30:00,1.5501,1.5503,1.54982,1.55008,11725000032.0
2006-05-15 20:45:00,1.54996,1.5503,1.54986,1.5501,15051800048.0
2006-05-15 21:00:00,1.5502,1.55028,1.54985,1.55022,10690999988.0
2006-05-15 21:15:00,1.55019,1.5505,1.54988,1.55035,13673999998.0
2006-05-15 21:30:00,1.55031,1.55031,1.54983,1.55005,8813999995.0
2006-05-15 21:45:00,1.54991,1.55028,1.54984,1.55005,11615800022.0
2006-05-15 22:00:00,1.54998,1.55052,1.54989,1.55008,7145500009.0
2006-05-15 22:15:00,1.55003,1.55021,1.54965,1.55012,7383600018.0
2006-05-15 22:30:00,1.54996,1.55061,1.54975,1.54994,8458800016.0
2006-05-15 22:45:00,1.55005,1.55022,1.54969,1.54969,5520100009.0
2006-05-15 23:00:00,1.54995,1.55088,1.5496,1.54984,4717300004.0
2006-05-15 23:15:00,1.54997,1.55043,1.54923,1.55008,3955800004.0
2006-05-15 23:30:00,1.5501,1.5506,1.5497,1.55052,3201100021.0
2006-05-15 23:45:00,1.55045,1.55077,1.55023,1.5505,3647400002.0
2006-05-16 00:00:00,1.5503,1.55052,1.55007,1.55025,3558599994.0
2006-05-16 00:15:00,1.55027,1.55053,1.55011,1.55045,2841199995.0
2006-05-16 00:30:00,1.55052,1.5507,1.55027,1.55054,3499299995.0
2006-05-16 00:45:00,1.55053,1.55092,1.55039,1.55069,4047300015.0
2006-05-16 01:00:00,1.55067,1.5509,1.55046,1.55085,3738700009.0
2006-05-16 01:15:00,1.55078,1.55095,1.55027,1.55093,2578300011.0
2006-05-16 01:30:00,1.55085,1.55094,1.55037,1.55045,3388200004.0
2006-05-16 01:45:00,1.55063,1.55073,1.5504,1.55058,3136299994.0
2006-05-16 02:00:00,1.55065,1.55077,1.55002,1.5503,4054000013.0
2006-05-16 02:15:00,1.55012,1.55025,1.54984,1.55007,3426299995.0
2006-05-16 02:30:00,1.54982,1.55076,1.54982,1.55059,4142900006.0
2006-05-16 02:45:00,1.55052,1.55081,1.55041,1.55051,3776100010.0
2006-05-16 03:00:00,1.5505,1.55071,1.55028,1.55061,3218899999.0
2006-05-16 03:15:00,1.55052,1.55067,1.55029,1.55051,2425599997.0
2006-05-16 03:30:00,1.55048,1.55068,1.55024,1.5504,3184100006.0
2006-05-16 03:45:00,1.55063,1.55078,1.55025,1.5505,3575300013.0
2006-05-16 04:00:00,1.55041,1.55066,1.55008,1.5504,3834400017.0
2006-05-16 04:15:00,1.55052,1.55072,1.55015,1.55063,3624300001.0
2006-05-16 04:30:00,1.55043,1.55069,1.55023,1.55043,3771200018.0
2006-05-16 04:45:00,1.55023,1.55052,1.55016,1.55026,2942000010.0
2006-05-16 05:00:00,1.55021,1.55037,1.55003,1.55012,3370099997.0
2006-05-16 05:15:00,1.55014,1.55025,1.54985,1.55015,3369000003.0
2006-05-16 05:30:00,1.55014,1.55026,1.54988,1.54988,3657300008.0
2006-05-16 05:45:00,1.54993,1.55012,1.54978,1.55002,4325900008.0
2006-05-16 06:00:00,1.55,1.55047,1.5498,1.55044,4414800017.0
2006-05-16 06:15:00,1.55036,1.55036,1.54981,1.55015,4156500005.0
2006-05-16 06:30:00,1.55005,1.55018,1.54975,1.54989,3031699993.0
2006-05-16 06:45:00,1.54996,1.55026,1.5498,1.55012,3749500008.0
2006-05-16 07:00:00,1.54995,1.55011,1.54969,1.54997,3240100003.0
2006-05-16 07:15:00,1.55,1.55005,1.54961,1.54986,4010300028.0
2006-05-16 07:30:00,1.5499,1.54998,1.54961,1.54982,2782300009.0
2006-05-16 07:45:00,1.54995,1.55008,1.5496,1.54986,3507499998.0
2006-05-16 08:00:00,1.54979,1.55043,1.54957,1.55014,4010000020.0
2006-05-16 08:15:00,1.55005,1.55052,1.54971,1.55007,4030000010.0
2006-05-16 08:30:00,1.55003,1.55066,1.54991,1.55064,4184400016.0
2006-05-16 08:45:00,1.55063,1.55128,1.55042,1.55118,4159800015.0
2006-05-16 09:00:00,1.55116,1.55126,1.55051,1.55105,4282500012.0
2006-05-16 09:15:00,1.55118,1.55247,1.55093,1.55247,4020500006.0
2006-05-16 09:30:00,1.55246,1.55299,1.55234,1.55288,4408000012.0
2006-05-16 09:45:00,1.553,1.55332,1.55163,1.55165,4086799995.0
2006-05-16 10:00:00,1.55174,1.55321,1.55164,1.55303,4681799992.0
2006-05-16 10:15:00,1.55309,1.55313,1.55266,1.55313,4260400011.0
2006-05-16 10:30:00,1.55303,1.55318,1.55275,1.553,4277600010.0
2006-05-16 10:45:00,1.55298,1.55354,1.55284,1.55323,3628899994.0
2006-05-16 11:00:00,1.55298,1.55348,1.5524,1.55345,3670100004.0
2006-05-16 11:15:00,1.55325,1.55378,1.55317,1.55341,4847000012.0
2006-05-16 11:30:00,1.55343,1.55358,1.55317,1.5534,5104999996.0
2006-05-16 11:45:00,1.5535,1.55382,1.55336,1.5535,4621000015.0
2006-05-16 12:00:00,1.55354,1.5537,1.55281,1.55304,4457800020.0
2006-05-16 12:15:00,1.55308,1.55329,1.55278,1.553,4184700026.0
2006-05-16 12:30:00,1.55295,1.55309,1.55245,1.55282,3838000013.0
2006-05-16 12:45:00,1.5528,1.55323,1.5526,1.55286,4283400015.0
2006-05-16 13:00:00,1.55295,1.55316,1.5521,1.55266,4303000009.0
2006-05-16 13:15:00,1.55281,1.55281,1.55197,1.55249,4092100000.0
2006-05-16 13:30:00,1.55237,1.55259,1.5521,1.55234,4164500004.0
2006-05-16 13:45:00,1.55235,1.55279,1.55208,1.55234,4632699989.0
2006-05-16 14:00:00,1.55235,1.55262,1.55211,1.55233,4682299985.0
2006-05-16 14:15:00,1.55219,1.5525,1.5521,1.55242,4880200001.0
2006-05-16 14:30:00,1.55241,1.5525,1.55107,1.5512,5172900010.0
2006-05-16 14:45:00,1.55121,1.5515,1.55097,1.55128,4486800007.0
2006-05-16 15:00:00,1.55149,1.55162,1.55074,1.5511,4165100013.0
2006-05-16 15:15:00,1.55103,1.5518,1.55079,1.55095,4718900007.0
2006-05-16 15:30:00,1.55102,1.55154,1.55078,1.55146,3595300005.0
2006-05-16 15:45:00,1.55138,1.55175,1.55118,1.55175,4752300010.0
2006-05-16 16:00:00,1.55177,1.55211,1.55159,1.5518,4520299994.0
2006-05-16 16:15:00,1.55141,1.55214,1.55141,1.55188,5084200028.0
2006-05-16 16:30:00,1.55161,1.55223,1.55156,1.55211,4343800010.0
2006-05-16 16:45:00,1.55213,1.55243,1.5519,1.55229,4563399982.0
2006-05-16 17:00:00,1.55213,1.55271,1.55187,1.55249,4432400014.0
2006-05-16 17:15:00,1.5527,1.55332,1.55243,1.55331,3681700008.0
2006-05-16 17:30:00,1.55329,1.5537,1.55289,1.55323,4662100014.0
2006-05-16 17:45:00,1.55313,1.55351,1.55273,1.55292,3906700013.0
2006-05-16 18:00:00,1.5531,1.5532,1.55248,1.5529,26566100021.0
2006-05-16 18:15:00,1.55277,1.5531,1.55252,1.55292,19053400031.0
2006-05-16 18:30:00,1.55287,1.55296,1.55245,1.5526,19140000050.0
2006-05-16 18:45:00,1.55274,1.55341,1.55251,1.55326,13824900013.0
2006-05-16 19:00:00,1.55325,1.55339,1.55303,1.55327,12117700019.0
2006-05-16 19:15:00,1.55325,1.55331,1.5521,1.55223,11695100022.0
2006-05-16 19:30:00,1.5524,1.5525,1.55183,1.55222,12887700018.0
2006-05-16 19:45:00,1.55214,1.5524,1.55153,1.55158,11451000014.0
2006-05-16 20:00:00,1.55175,1.55233,1.55153,1.55218,9253800031.0
2006-05-16 20:15:00,1.55201,1.55236,1.55176,1.55176,12341700017.0
2006-05-16 20:30:00,1.5519,1.5519,1.55121,1.55167,14701600025.0
2006-05-16 20:45:00,1.55152,1.5521,1.55094,1.5521,17651999958.0
2006-05-16 21:00:00,1.5522,1.5522,1.55158,1.55177,13190999987.0
2006-05-16 21:15:00,1.55169,1.55194,1.55131,1.55173,14475999996.0
2006-05-16 21:30:00,1.55166,1.55213,1.5516,1.552,11241800051.0
2006-05-16 21:45:00,1.55185,1.55217,1.55176,1.55202,11058900009.0
2006-05-16 22:00:00,1.55206,1.55225,1.55171,1.55193,6826900016.0
2006-05-16 22:15:00,1.552,1.55212,1.5514,1.55165,6674500020.0
2006-05-16 22:30:00,1.55156,1.55185,1.55127,1.55148,8366200008.0
2006-05-16 22:45:00,1.55155,1.55183,1.55127,1.55127,5073400003.0
2006-05-16 23:00:00,1.5515,1.55265,1.55116,1.55173,4709600004.0
2006-05-16 23:15:00,1.55187,1.5522,1.55129,1.55173,4876500017.0
2006-05-16 23:30:00,1.55185,1.55258,1.55131,1.55239,5215000010.0
2006-05-16 23:45:00,1.55228,1.55242,1.5516,1.55201,4005900015.0
2006-05-17 00:00:00,1.552,1.5522,1.55173,1.55187,2771500012.0
2006-05-17 00:15:00,1.5519,1.55209,1.55124,1.5514,3619500019.0
2006-05-17 00:30:00,1.55146,1.55186,1.55141,1.55172,3993000022.0
2006-05-17 00:45:00,1.55173,1.55187,1.55141,1.55157,4095000013.0
2006-05-17 01:00:00,1.55163,1.55193,1.55156,1.55184,3428500003.0
2006-05-17 01:15:00,1.5519,1.55198,1.55142,1.55185,3004900013.0
2006-05-17 01:30:00,1.5519,1.55203,1.55161,1.5519,3129300017.0
2006-05-17 01:45:00,1.5519,1.55198,1.55166,1.55196,2523200003.0
2006-05-17 02:00:00,1.55198,1.55261,1.55164,1.55177,3983899996.0
2006-05-17 02:15:00,1.55166,1.55196,1.55144,1.55178,3946000011.0
2006-05-17 02:30:00,1.55144,1.5519,1.55132,1.55164,2594200011.0
2006-05-17 02:45:00,1.55164,1.55219,1.5514,1.55158,3802400022.0
2006-05-17 03:00:00,1.55172,1.55174,1.55129,1.55156,3648000013.0
2006-05-17 03:15:00,1.55162,1.5521,1.55137,1.55208,4133000012.0
2006-05-17 03:30:00,1.55207,1.55244,1.55195,1.5521,3913700024.0
2006-05-17 03:45:00,1.55211,1.55242,1.55178,1.55225,4025500007.0
2006-05-17 04:00:00,1.55227,1.55232,1.55148,1.55191,4130900005.0
2006-05-17 04:15:00,1.5519,1.55202,1.55164,1.55187,3981100011.0
2006-05-17 04:30:00,1.55183,1.55208,1.55169,1.55208,2615000005.0
2006-05-17 04:45:00,1.55184,1.55208,1.55173,1.5519,3100599998.0
2006-05-17 05:00:00,1.552,1.55205,1.55108,1.55126,3408100000.0
2006-05-17 05:15:00,1.55135,1.55144,1.5507,1.55082,4053900021.0
2006-05-17 05:30:00,1.55067,1.55093,1.55055,1.55066,3841500011.0
2006-05-17 05:45:00,1.5507,1.55118,1.55045,1.55087,4507900012.0
2006-05-17 06:00:00,1.55083,1.55104,1.55062,1.55069,4665900019.0
2006-05-17 06:15:00,1.55091,1.55092,1.55052,1.55077,3868899998.0
2006-05-17 06:30:00,1.55064,1.55095,1.55062,1.55072,2836700008.0
2006-05-17 06:45:00,1.55083,1.55093,1.55054,1.55078,4208500036.0
2006-05-17 07:00:00,1.55073,1.55086,1.55045,1.55072,3100699976.0
2006-05-17 07:15:00,1.55065,1.5509,1.55048,1.55083,3667800018.0
2006-05-17 07:30:00,1.55075,1.55094,1.55043,1.55072,3623699998.0
2006-05-17 07:45:00,1.55083,1.55105,1.55061,1.551,2722700005.0
2006-05-17 08:00:00,1.55084,1.5511,1.55054,1.55069,4590200009.0
2006-05-17 08:15:00,1.55091,1.55111,1.55063,1.55095,3298700007.0
2006-05-17 08:30:00,1.55082,1.55155,1.55057,1.55126,3553999995.0
2006-05-17 08:45:00,1.55135,1.55152,1.55067,1.55152,4401100026.0
2006-05-17 09:00:00,1.55134,1.5515,1.55085,1.551,4377900008.0
2006-05-17 09:15:00,1.55093,1.55108,1.55046,1.55064,4178100003.0
2006-05-17 09:30:00,1.55069,1.55095,1.55038,1.5506,3806900016.0
2006-05-17 09:45:00,1.55083,1.55102,1.5505,1.55055,3702800022.0
2006-05-17 10:00:00,1.55055,1.55083,1.55038,1.55072,4037100002.0
2006-05-17 10:15:00,1.55061,1.55089,1.55043,1.55068,3948599993.0
2006-05-17 10:30:00,1.55059,1.55102,1.55036,1.55068,4189399997.0
2006-05-17 10:45:00,1.55077,1.55101,1.55043,1.55065,4392400014.0
2006-05-17 11:00:00,1.55057,1.55093,1.55037,1.55053,4599499998.0
2006-05-17 11:15:00,1.5505,1.55101,1.55045,1.5508,4266800014.0
2006-05-17 11:30:00,1.55097,1.55177,1.55084,1.55139,4916799987.0
2006-05-17 11:45:00,1.55144,1.55177,1.55129,1.55158,4590800012.0
2006-05-17 12:00:00,1.55167,1.5517,1.55102,1.55152,4181000020.0
2006-05-17 12:15:00,1.5515,1.55191,1.55122,1.55145,4295700002.0
2006-05-17 12:30:00,1.55143,1.55166,1.55119,1.55128,4378500010.0
2006-05-17 12:45:00,1.55138,1.55197,1.55119,1.55179,4320500024.0
2006-05-17 13:00:00,1.55175,1.55183,1.55085,1.55138,4311900011.0
2006-05-17 13:15:00,1.55131,1.55163,1.55107,1.55152,4309800003.0
2006-05-17 13:30:00,1.5516,1.55197,1.55148,1.55177,4034100003.0
2006-05-17 13:45:00,1.55156,1.552,1.55142,1.55164,3678400009.0
2006-05-17 14:00:00,1.55175,1.55196,1.5513,1.55146,4606299993.0
2006-05-17 14:15:00,1.55162,1.55179,1.55132,1.55157,4374099993.0
2006-05-17 14:30:00,1.5518,1.55238,1.55067,1.55114,5333800007.0
2006-05-17 14:45:00,1.55121,1.55181,1.5508,1.55164,3922500007.0
2006-05-17 15:00:00,1.55173,1.55182,1.55081,1.5511,4180499998.0
2006-05-17 15:15:00,1.5511,1.55126,1.55068,1.55095,4679100014.0
2006-05-17 15:30:00,1.55078,1.55147,1.55076,1.55093,4789100013.0
2006-05-17 15:45:00,1.55077,1.55133,1.55069,1.55069,4320100004.0
2006-05-17 16:00:00,1.55068,1.5511,1.54999,1.55038,4466700022.0
2006-05-17 16:15:00,1.55027,1.55054,1.54978,1.55029,4712800020.0
2006-05-17 16:30:00,1.55009,1.551,1.54987,1.55097,5456300013.0
2006-05-17 16:45:00,1.55088,1.55101,1.54992,1.55018,4226900010.0
2006-05-17 17:00:00,1.55008,1.55024,1.54966,1.54978,4987900002.0
2006-05-17 17:15:00,1.54973,1.54991,1.54931,1.54965,5483400019.0
2006-05-17 17:30:00,1.54945,1.54979,1.54815,1.54856,4094400001.0
2006-05-17 17:45:00,1.54856,1.54918,1.54833,1.54873,3988100015.0
2006-05-17 18:00:00,1.54892,1.5492,1.5485,1.5492,22710100067.0
2006-05-17 18:15:00,1.54905,1.5494,1.54876,1.54927,19088399993.0
2006-05-17 18:30:00,1.54918,1.54949,1.54832,1.54867,21357900019.0
2006-05-17 18:45:00,1.54867,1.54881,1.54767,1.54787,14023100000.0
2006-05-17 19:00:00,1.54798,1.54811,1.54777,1.5481,12490900038.0
2006-05-17 19:15:00,1.54804,1.54817,1.54766,1.54768,12432900009.0
2006-05-17 19:30:00,1.548,1.54817,1.54759,1.54788,12853000029.0
2006-05-17 19:45:00,1.54778,1.54813,1.54738,1.54753,11318199999.0
2006-05-17 20:00:00,1.54763,1.54832,1.54745,1.54785,8669400016.0
2006-05-17 20:15:00,1.54793,1.5483,1.54754,1.54801,12233600039.0
2006-05-17 20:30:00,1.548,1.54871,1.54729,1.54764,11148100015.0
2006-05-17 20:45:00,1.54775,1.5482,1.54747,1.5479,14977700017.0
2006-05-17 21:00:00,1.5478,1.54813,1.5475,1.54794,11506200021.0
2006-05-17 21:15:00,1.54784,1.54815,1.54761,1.548,15211100050.0
2006-05-17 21:30:00,1.54797,1.54798,1.54758,1.5478,9386200010.0
2006-05-17 21:45:00,1.54785,1.54816,1.54765,1.54785,11746399998.0
2006-05-17 22:00:00,1.54785,1.54804,1.54758,1.54792,7783399993.0
2006-05-17 22:15:00,1.54773,1.54803,1.54693,1.54726,6956900021.0
2006-05-17 22:30:00,1.54745,1.54765,1.54706,1.54755,8285600032.0
2006-05-17 22:45:00,1.5475,1.54795,1.547,1.5473,5302600000.0
2006-05-17 23:00:00,1.54691,1.54809,1.54679,1.54769,4657300000.0
2006-05-17 23:15:00,1.54772,1.54822,1.54716,1.54763,4374500009.0
2006-05-17 23:30:00,1.54767,1.54804,1.54735,1.54757,3608999997.0
2006-05-17 23:45:00,1.5475,1.5477,1.54722,1.54748,3284900013.0
2006-05-18 00:00:00,1.54776,1.54834,1.54734,1.54797,3561699991.0
2006-05-18 00:15:00,1.54773,1.54784,1.5473,1.54752,3625900010.0
2006-05-18 00:30:00,1.54763,1.54776,1.54743,1.54752,2680600002.0
2006-05-18 00:45:00,1.54764,1.54771,1.54733,1.54752,4143900009.0
2006-05-18 01:00:00,1.54758,1.54765,1.54722,1.54755,3644900009.0
2006-05-18 01:15:00,1.54755,1.54762,1.54711,1.54732,2675400003.0
2006-05-18 01:30:00,1.5475,1.54777,1.54731,1.5476,3484700006.0
2006-05-18 01:45:00,1.54765,1.54784,1.5474,1.54775,3278099992.0
2006-05-18 02:00:00,1.54776,1.54778,1.54723,1.5475,3527700004.0
2006-05-18 02:15:00,1.54735,1.54788,1.5472,1.54741,3691200004.0
2006-05-18 02:30:00,1.54715,1.5475,1.54675,1.54703,3484300006.0
2006-05-18 02:45:00,1.5471,1.54735,1.54667,1.5469,3254300003.0
2006-05-18 03:00:00,1.5469,1.54751,1.54677,1.54735,3596200008.0
2006-05-18 03:15:00,1.54733,1.54745,1.54708,1.54738,2313500014.0
2006-05-18 03:30:00,1.54738,1.54766,1.54716,1.54756,3947500005.0
2006-05-18 03:45:00,1.54765,1.54793,1.54728,1.54767,4053000002.0
2006-05-18 04:00:00,1.54763,1.54777,1.54727,1.5477,3740000003.0
2006-05-18 04:15:00,1.54753,1.54802,1.54731,1.54733,3647600006.0
2006-05-18 04:30:00,1.54742,1.54798,1.54741,1.54751,3425300001.0
2006-05-18 04:45:00,1.54746,1.54775,1.54735,1.54766,3471100011.0
2006-05-18 05:00:00,1.54756,1.54774,1.54744,1.54764,3486700005.0
2006-05-18 05:15:00,1.54751,1.5477,1.54723,1.54746,3804400016.0
2006-05-18 05:30:00,1.54755,1.54764,1.5471,1.54728,3575300016.0
2006-05-18 05:45:00,1.54742,1.54761,1.54725,1.54745,4792699998.0
2006-05-18 06:00:00,1.54745,1.54753,1.54709,1.54713,3957800008.0
2006-05-18 06:15:00,1.54733,1.54751,1.54702,1.5473,3839200004.0
2006-05-18 06:30:00,1.54709,1.54737,1.54672,1.54708,2997100011.0
2006-05-18 06:45:00,1.54715,1.5473,1.54691,1.54712,3566099999.0
2006-05-18 07:00:00,1.54708,1.54739,1.54688,1.54702,3027100012.0
2006-05-18 07:15:00,1.54705,1.54724,1.5468,1.54705,3971500008.0
2006-05-18 07:30:00,1.54712,1.54755,1.54682,1.54723,3952800008.0
2006-05-18 07:45:00,1.54737,1.54739,1.54695,1.54703,3281400006.0
2006-05-18 08:00:00,1.54689,1.54749,1.54678,1.54733,4448299994.0
2006-05-18 08:15:00,1.54726,1.54762,1.54696,1.54735,3577200000.0
2006-05-18 08:30:00,1.54722,1.5474,1.54646,1.54717,4186799993.0
2006-05-18 08:45:00,1.5472,1.54725,1.5463,1.54658,4729800013.0
2006-05-18 09:00:00,1.5466,1.54719,1.54648,1.54691,4496800003.0
2006-05-18 09:15:00,1.54701,1.54718,1.54621,1.54647,3951200009.0
2006-05-18 09:30:00,1.5464,1.54671,1.54498,1.5466,3893400000.0
2006-05-18 09:45:00,1.54651,1.54771,1.54638,1.54756,4657900004.0
2006-05-18 10:00:00,1.5474,1.54836,1.54709,1.5482,4825200020.0
2006-05-18 10:15:00,1.54811,1.54936,1.54776,1.54936,4300900005.0
2006-05-18 10:30:00,1.54904,1.54931,1.5486,1.54901,3983899996.0
2006-05-18 10:45:00,1.5491,1.54951,1.54885,1.54925,4253100007.0
2006-05-18 11:00:00,1.54923,1.54981,1.54884,1.54959,3679500013.0
2006-05-18 11:15:00,1.5495,1.54984,1.54903,1.54918,4192099997.0
2006-05-18 11:30:00,1.54905,1.54952,1.54894,1.54935,4896700008.0
2006-05-18 11:45:00,1.54936,1.55082,1.54915,1.55057,4973800026.0
2006-05-18 12:00:00,1.55062,1.55081,1.5501,1.55031,4247400000.0
2006-05-18 12:15:00,1.55027,1.55056,1.54997,1.55014,4052800001.0
2006-05-18 12:30:00,1.55014,1.55026,1.54913,1.54938,4664499990.0
2006-05-18 12:45:00,1.54922,1.5503,1.54912,1.54934,4302200005.0
2006-05-18 13:00:00,1.54938,1.5497,1.5492,1.54953,4424600023.0
2006-05-18 13:15:00,1.54946,1.54967,1.54904,1.54956,4926700034.0
2006-05-18 13:30:00,1.54975,1.54986,1.54922,1.5494,3442900000.0
2006-05-18 13:45:00,1.54939,1.54982,1.54903,1.54924,4150100005.0
2006-05-18 14:00:00,1.54927,1.54944,1.54887,1.54909,4489100005.0
2006-05-18 14:15:00,1.54899,1.55018,1.54876,1.54984,5544400012.0
2006-05-18 14:30:00,1.54988,1.55178,1.54985,1.55107,4813400017.0
2006-05-18 14:45:00,1.551,1.55132,1.55072,1.55092,3832300028.0
2006-05-18 15:00:00,1.55096,1.55111,1.55008,1.55036,4711800009.0
2006-05-18 15:15:00,1.55034,1.5509,1.55,1.55042,4593400010.0
2006-05-18 15:30:00,1.55036,1.551,1.55003,1.55097,3940000013.0
2006-05-18 15:45:00,1.55088,1.55124,1.55035,1.55049,4001000005.0
2006-05-18 16:00:00,1.55052,1.55061,1.54985,1.55015,5204299997.0
2006-05-18 16:15:00,1.5499,1.55076,1.54959,1.55065,4706799991.0
2006-05-18 16:30:00,1.55073,1.55076,1.55021,1.55053,4203400018.0
2006-05-18 16:45:00,1.55052,1.55123,1.55016,1.55028,4504699996.0
2006-05-18 17:00:00,1.55018,1.55051,1.54972,1.55016,4255100016.0
2006-05-18 17:15:00,1.55013,1.55052,1.54997,1.5503,4381200000.0
2006-05-18 17:30:00,1.55022,1.55081,1.54999,1.55041,4249600018.0
2006-05-18 17:45:00,1.5502,1.55133,1.55019,1.55081,4094400001.0
2006-05-18 18:00:00,1.55063,1.5512,1.55029,1.551,24942100114.0
2006-05-18 18:15:00,1.55096,1.55149,1.55053,1.55114,19735399979.0
2006-05-18 18:30:00,1.55118,1.5514,1.54948,1.54958,21108700025.0
2006-05-18 18:45:00,1.5497,1.55019,1.54952,1.55002,13926800059.0
2006-05-18 19:00:00,1.54994,1.55074,1.54991,1.55034,12845900029.0
2006-05-18 19:15:00,1.55035,1.55045,1.54983,1.55001,12861100048.0
2006-05-18 19:30:00,1.5502,1.55025,1.54979,1.55013,12845400008.0
2006-05-18 19:45:00,1.55005,1.55075,1.55,1.55049,11104600006.0
2006-05-18 20:00:00,1.55049,1.55063,1.55025,1.55037,8971400006.0
2006-05-18 20:15:00,1.55035,1.55052,1.54967,1.54967,12993399992.0
2006-05-18 20:30:00,1.55,1.55026,1.5498,1.54997,11055600038.0
2006-05-18 20:45:00,1.55008,1.55045,1.54991,1.55,15144900005.0
2006-05-18 21:00:00,1.5499,1.55025,1.54979,1.55023,12252000014.0
2006-05-18 21:15:00,1.55023,1.5504,1.54977,1.54995,15419000011.0
2006-05-18 21:30:00,1.54995,1.5501,1.54953,1.54969,9255400017.0
2006-05-18 21:45:00,1.54964,1.54983,1.54937,1.5496,11941000008.0
2006-05-18 22:00:00,1.5495,1.54975,1.54918,1.54958,7013700008.0
2006-05-18 22:15:00,1.54963,1.54974,1.54913,1.54945,6606500001.0
2006-05-18 22:30:00,1.54935,1.54965,1.54874,1.5491,8250100021.0
2006-05-18 22:45:00,1.54915,1.54947,1.5483,1.5483,5557000001.0
2006-05-18 23:00:00,1.54821,1.54916,1.54775,1.5484,4296000011.0
2006-05-18 23:15:00,1.54885,1.54887,1.54749,1.54832,5296800025.0
2006-05-18 23:30:00,1.54832,1.54872,1.5475,1.54861,5063900013.0
2006-05-18 23:45:00,1.54862,1.54888,1.54764,1.54878,4346499997.0
2006-05-19 00:00:00,1.54833,1.54848,1.54746,1.54766,3105200014.0
2006-05-19 00:15:00,1.54779,1.54827,1.54779,1.54808,3232699993.0
2006-05-19 00:30:00,1.54809,1.54823,1.54775,1.54792,3369100001.0
2006-05-19 00:45:00,1.54802,1.54828,1.54773,1.54822,4082000001.0
2006-05-19 01:00:00,1.54814,1.54877,1.54792,1.54857,3827700017.0
2006-05-19 01:15:00,1.54867,1.54898,1.54818,1.54853,3401600008.0
2006-05-19 01:30:00,1.54861,1.54897,1.54829,1.5486,3253300000.0
2006-05-19 01:45:00,1.54849,1.54904,1.54836,1.54886,4301000001.0
2006-05-19 02:00:00,1.54889,1.54931,1.54874,1.54919,4724500006.0
2006-05-19 02:15:00,1.54929,1.5504,1.54912,1.5504,3911100002.0
2006-05-19 02:30:00,1.55022,1.55054,1.55,1.55031,3216200006.0
2006-05-19 02:45:00,1.55015,1.55027,1.54967,1.54996,3520000016.0
2006-05-19 03:00:00,1.54997,1.55033,1.54963,1.5502,3319800006.0
2006-05-19 03:15:00,1.55018,1.55031,1.54952,1.54975,2983600011.0
2006-05-19 03:30:00,1.54982,1.55005,1.5495,1.54995,3180200020.0
2006-05-19 03:45:00,1.54994,1.55082,1.54981,1.55082,3778800026.0
2006-05-19 04:00:00,1.55076,1.55107,1.55054,1.55082,3776300009.0
2006-05-19 04:15:00,1.55075,1.55096,1.55042,1.55052,3120399994.0
2006-05-19 04:30:00,1.55063,1.55078,1.55048,1.5507,2687100011.0
2006-05-19 04:45:00,1.55054,1.55078,1.55037,1.5504,3055599998.0
2006-05-19 05:00:00,1.55049,1.55061,1.55,1.55042,3898299998.0
2006-05-19 05:15:00,1.55025,1.55049,1.55,1.55037,3582500007.0
2006-05-19 05:30:00,1.5503,1.5506,1.55017,1.55045,2689699997.0
2006-05-19 05:45:00,1.5505,1.55067,1.55028,1.5506,4190800011.0
2006-05-19 06:00:00,1.5506,1.55078,1.5502,1.55052,4384900017.0
2006-05-19 06:15:00,1.55052,1.55056,1.5501,1.55037,3446900007.0
2006-05-19 06:30:00,1.55014,1.55042,1.55007,1.55028,2727500007.0
2006-05-19 06:45:00,1.55025,1.55051,1.55009,1.55029,4335499994.0
2006-05-19 07:00:00,1.55023,1.55045,1.55001,1.55032,2581400001.0
2006-05-19 07:15:00,1.55039,1.55111,1.55025,1.55094,3492800018.0
2006-05-19 07:30:00,1.55101,1.55115,1.55049,1.55065,3434000036.0
2006-05-19 07:45:00,1.55063,1.55079,1.55038,1.5506,3563100009.0
2006-05-19 08:00:00,1.55055,1.55056,1.54973,1.54973,3590399999.0
2006-05-19 08:15:00,1.54988,1.55036,1.54931,1.55014,3009500016.0
2006-05-19 08:30:00,1.55017,1.551,1.55008,1.551,3740299999.0
2006-05-19 08:45:00,1.55089,1.55198,1.5506,1.55163,4279200002.0
2006-05-19 09:00:00,1.55175,1.55353,1.55175,1.55313,4395500012.0
2006-05-19 09:15:00,1.55308,1.55459,1.55252,1.55444,4155499993.0
2006-05-19 09:30:00,1.5546,1.55521,1.55399,1.5544,4357300009.0
2006-05-19 09:45:00,1.55457,1.55639,1.55453,1.5551,4466000004.0
2006-05-19 10:00:00,1.55512,1.55516,1.55458,1.55475,4443799992.0
2006-05-19 10:15:00,1.55464,1.5559,1.55436,1.5559,3669699997.0
2006-05-19 10:30:00,1.55582,1.55595,1.55535,1.5556,4314799992.0
2006-05-19 10:45:00,1.55559,1.55577,1.55516,1.55539,4308099991.0
2006-05-19 11:00:00,1.55543,1.55621,1.55522,1.5561,3807200006.0
2006-05-19 11:15:00,1.55583,1.55598,1.5555,1.55575,4286300011.0
2006-05-19 11:30:00,1.55591,1.55646,1.55583,1.55644,5128799996.0
2006-05-19 11:45:00,1.55646,1.55695,1.55606,1.55655,4573200011.0
2006-05-19 12:00:00,1.55654,1.55681,1.55606,1.55672,5022499995.0
2006-05-19 12:15:00,1.55672,1.55679,1.55608,1.5563,4158100017.0
2006-05-19 12:30:00,1.55617,1.55633,1.55549,1.55583,4478799998.0
2006-05-19 12:45:00,1.55568,1.55609,1.55483,1.55591,4369300004.0
2006-05-19 13:00:00,1.55605,1.55613,1.55533,1.55553,4241200025.0
2006-05-19 13:15:00,1.55556,1.55597,1.55538,1.55577,4548700012.0
2006-05-19 13:30:00,1.55569,1.55638,1.55569,1.55585,4701299998.0
2006-05-19 13:45:00,1.55588,1.55626,1.55571,1.55609,4566500014.0
2006-05-19 14:00:00,1.55604,1.55614,1.55552,1.55575,4404800015.0
2006-05-19 14:15:00,1.55587,1.55653,1.55557,1.55629,4835199999.0
2006-05-19 14:30:00,1.55641,1.55671,1.55591,1.55603,4445800016.0
2006-05-19 14:45:00,1.55617,1.55642,1.55597,1.55618,4545500001.0
2006-05-19 15:00:00,1.55602,1.55621,1.55482,1.55545,4438300010.0
2006-05-19 15:15:00,1.55529,1.55552,1.55415,1.55454,5122100012.0
2006-05-19 15:30:00,1.5544,1.55471,1.55404,1.55423,3655999998.0
2006-05-19 15:45:00,1.55437,1.55457,1.55381,1.55388,4888700006.0
2006-05-19 16:00:00,1.55412,1.5544,1.5535,1.55403,5111100000.0
2006-05-19 16:15:00,1.55369,1.55461,1.5535,1.55368,4922200014.0
2006-05-19 16:30:00,1.55356,1.5544,1.5532,1.55424,4291200002.0
2006-05-19 16:45:00,1.55387,1.55412,1.55334,1.55381,4581699991.0
2006-05-19 17:00:00,1.55391,1.55406,1.55255,1.55313,4208100004.0
2006-05-19 17:15:00,1.55299,1.55368,1.55289,1.55361,4828300010.0
2006-05-19 17:30:00,1.55342,1.55365,1.55271,1.55306,4914099993.0
2006-05-19 17:45:00,1.55301,1.55352,1.55267,1.55286,4696500003.0
2006-05-19 18:00:00,1.55301,1.5532,1.55258,1.5532,22117600025.0
2006-05-19 18:15:00,1.55285,1.5536,1.55276,1.55335,19528100027.0
2006-05-19 18:30:00,1.55341,1.5537,1.55311,1.55342,19148200053.0
2006-05-19 18:45:00,1.55347,1.55386,1.55324,1.55344,14331000019.0
2006-05-19 19:00:00,1.55343,1.5546,1.55342,1.55459,13135400015.0
2006-05-19 19:15:00,1.5546,1.55466,1.55408,1.5541,12634799996.0
2006-05-19 19:30:00,1.5545,1.5545,1.55373,1.55396,12575800027.0
2006-05-19 19:45:00,1.55403,1.55434,1.55316,1.5532,11414500020.0
2006-05-19 20:00:00,1.55327,1.55327,1.55272,1.5531,9326700006.0
2006-05-19 20:15:00,1.55308,1.5533,1.55273,1.55297,12987100025.0
2006-05-19 20:30:00,1.55295,1.55316,1.55263,1.5528,10613900004.0
2006-05-19 20:45:00,1.55302,1.5536,1.55288,1.5533,17208900093.0
2006-05-19 21:00:00,1.5534,1.5535,1.5525,1.55279,12431000063.0
2006-05-19 21:15:00,1.55293,1.5533,1.55251,1.55283,12780800039.0
2006-05-19 21:30:00,1.55292,1.5532,1.55267,1.55295,10860900028.0
2006-05-19 21:45:00,1.55302,1.55331,1.55276,1.55311,11438300011.0
2006-05-19 22:00:00,1.55314,1.55347,1.55284,1.55311,6926799990.0
2006-05-19 22:15:00,1.55293,1.55345,1.55276,1.55331,6788300014.0
2006-05-19 22:30:00,1.55345,1.55413,1.55328,1.55339,8365700023.0
2006-05-19 22:45:00,1.55356,1.55408,1.55297,1.55311,4985700012.0
2006-05-21 23:00:00,1.55335,1.55365,1.55301,1.55357,3013600003.0
2006-05-21 23:15:00,1.55357,1.55368,1.55342,1.55354,2259900011.0
2006-05-21 23:30:00,1.55365,1.55365,1.55245,1.5527,2834799997.0
2006-05-21 23:45:00,1.55262,1.55294,1.55237,1.55283,2663500003.0
2006-05-22 00:00:00,1.55294,1.55345,1.55266,1.55294,2733700012.0
2006-05-22 00:15:00,1.5528,1.55298,1.55265,1.5529,2375899994.0
2006-05-22 00:30:00,1.55288,1.55329,1.5525,1.55299,2997000002.0
2006-05-22 00:45:00,1.553,1.55321,1.55274,1.55321,3447199998.0
2006-05-22 01:00:00,1.5533,1.55358,1.55296,1.55345,3478600026.0
2006-05-22 01:15:00,1.5535,1.55355,1.55295,1.55325,3189999997.0
2006-05-22 01:30:00,1.55325,1.55392,1.55299,1.5538,4542700007.0
2006-05-22 01:45:00,1.55376,1.55384,1.55316,1.55334,3772800015.0
2006-05-22 02:00:00,1.55325,1.55406,1.55282,1.55393,5084000026.0
2006-05-22 02:15:00,1.55395,1.55413,1.55352,1.55373,3165600003.0
2006-05-22 02:30:00,1.55346,1.55395,1.55346,1.55366,3014800008.0
2006-05-22 02:45:00,1.55357,1.55388,1.55315,1.55343,3890600001.0
2006-05-22 03:00:00,1.55331,1.55367,1.5528,1.55302,3436899993.0
2006-05-22 03:15:00,1.55293,1.55327,1.55279,1.55302,3058900005.0
2006-05-22 03:30:00,1.55317,1.55358,1.55299,1.55329,3988300014.0
2006-05-22 03:45:00,1.55328,1.55355,1.55311,1.55342,4387199995.0
2006-05-22 04:00:00,1.5535,1.55356,1.55289,1.55317,3446300004.0
2006-05-22 04:15:00,1.5532,1.55332,1.55291,1.55319,3310299995.0
2006-05-22 04:30:00,1.55322,1.55331,1.55281,1.5531,3499300006.0
2006-05-22 04:45:00,1.55305,1.55349,1.55285,1.55329,3231799997.0
2006-05-22 05:00:00,1.55319,1.55341,1.55303,1.55325,3573800003.0
2006-05-22 05:15:00,1.55316,1.55338,1.55275,1.55313,3596499998.0
2006-05-22 05:30:00,1.55316,1.5535,1.55303,1.55333,3640900019.0
2006-05-22 05:45:00,1.5533,1.55344,1.55288,1.5531,4494300023.0
2006-05-22 06:00:00,1.5531,1.55345,1.55291,1.55339,3891200001.0
2006-05-22 06:15:00,1.55332,1.55341,1.55235,1.55248,4252599991.0
2006-05-22 06:30:00,1.55234,1.55305,1.55234,1.5528,2990700012.0
2006-05-22 06:45:00,1.55282,1.55312,1.55257,1.55288,4428300018.0
2006-05-22 07:00:00,1.5528,1.55312,1.55253,1.55288,3753700001.0
2006-05-22 07:15:00,1.5529,1.55295,1.55254,1.55284,4094600025.0
2006-05-22 07:30:00,1.55297,1.55301,1.55223,1.55242,3462799998.0
2006-05-22 07:45:00,1.55257,1.55437,1.55202,1.55384,4022000010.0
2006-05-22 08:00:00,1.55407,1.5541,1.55302,1.55325,4547100011.0
2006-05-22 08:15:00,1.55349,1.55356,1.55267,1.55293,4492800008.0
2006-05-22 08:30:00,1.55292,1.55306,1.55179,1.55194,4422100009.0
2006-05-22 08:45:00,1.55186,1.55315,1.55148,1.55298,3839800006.0
2006-05-22 09:00:00,1.55294,1.55323,1.55255,1.55272,4144200010.0
2006-05-22 09:15:00,1.55268,1.55277,1.55173,1.55213,4351000014.0
2006-05-22 09:30:00,1.55208,1.55245,1.55099,1.55099,3750600016.0
2006-05-22 09:45:00,1.55125,1.55177,1.54988,1.55039,4587900002.0
2006-05-22 10:00:00,1.55045,1.55147,1.55037,1.55129,4587999999.0
2006-05-22 10:15:00,1.55126,1.55142,1.55023,1.55046,4648299998.0
2006-05-22 10:30:00,1.55057,1.55074,1.55009,1.55051,4550600008.0
2006-05-22 10:45:00,1.55056,1.55114,1.5502,1.55093,4113400018.0
2006-05-22 11:00:00,1.55101,1.55146,1.55086,1.55111,4138700006.0
2006-05-22 11:15:00,1.5511,1.55127,1.55068,1.55108,4130299986.0
2006-05-22 11:30:00,1.55099,1.55165,1.55092,1.55145,4782400014.0
2006-05-22 11:45:00,1.55147,1.55153,1.55095,1.55138,4706399976.0
2006-05-22 12:00:00,1.55147,1.55176,1.55113,1.55125,4598600021.0
2006-05-22 12:15:00,1.55138,1.55178,1.55061,1.55074,4188000020.0
2006-05-22 12:30:00,1.55076,1.55151,1.55064,1.55147,4892500012.0
2006-05-22 12:45:00,1.55138,1.55155,1.55093,1.55125,4379900000.0
2006-05-22 13:00:00,1.55113,1.55182,1.55097,1.5513,3808500006.0
2006-05-22 13:15:00,1.55113,1.55146,1.5508,1.55128,3835200006.0
2006-05-22 13:30:00,1.55125,1.55135,1.55086,1.55097,3683700004.0
2006-05-22 13:45:00,1.55099,1.55121,1.55046,1.551,4426199994.0
2006-05-22 14:00:00,1.55092,1.55104,1.55018,1.55053,4794500011.0
2006-05-22 14:15:00,1.5505,1.55085,1.54989,1.55045,4878700025.0
2006-05-22 14:30:00,1.55048,1.5506,1.54982,1.55015,4420999995.0
2006-05-22 14:45:00,1.54996,1.55041,1.5496,1.55028,4500700018.0
2006-05-22 15:00:00,1.55027,1.55052,1.54999,1.5503,4224300012.0
2006-05-22 15:15:00,1.55042,1.55075,1.55029,1.55051,3995699997.0
2006-05-22 15:30:00,1.55039,1.55068,1.5503,1.55062,4241600000.0
2006-05-22 15:45:00,1.55048,1.55081,1.55028,1.55042,4110200009.0
2006-05-22 16:00:00,1.55013,1.55044,1.54975,1.54998,4530100018.0
2006-05-22 16:15:00,1.54985,1.55008,1.54851,1.54882,4794900038.0
2006-05-22 16:30:00,1.54849,1.54935,1.54849,1.54908,4018400014.0
2006-05-22 16:45:00,1.54906,1.54937,1.54861,1.54887,4563300004.0
2006-05-22 17:00:00,1.54876,1.5491,1.54796,1.54824,4062700016.0
2006-05-22 17:15:00,1.54815,1.54909,1.54794,1.54865,4192699989.0
2006-05-22 17:30:00,1.54856,1.54876,1.54787,1.54816,4425500005.0
2006-05-22 17:45:00,1.54799,1.54821,1.54725,1.54777,5171800001.0
2006-05-22 18:00:00,1.54788,1.5482,1.5475,1.5478,22097100043.0
2006-05-22 18:15:00,1.54776,1.54797,1.54748,1.54762,19921900024.0
2006-05-22 18:30:00,1.54775,1.54822,1.5475,1.54806,19856100064.0
2006-05-22 18:45:00,1.54788,1.54822,1.54735,1.54798,14717100025.0
2006-05-22 19:00:00,1.54808,1.54853,1.54797,1.54823,12913700024.0
2006-05-22 19:15:00,1.54826,1.54847,1.54807,1.54822,12562600020.0
2006-05-22 19:30:00,1.5483,1.5485,1.54799,1.54816,11643900034.0
2006-05-22 19:45:00,1.54825,1.54865,1.54813,1.54845,10727600008.0
2006-05-22 20:00:00,1.54859,1.54936,1.54806,1.54833,8893700036.0
2006-05-22 20:15:00,1.54826,1.5492,1.54821,1.54864,12994700027.0
2006-05-22 20:30:00,1.549,1.5491,1.54838,1.54863,14433299992.0
2006-05-22 20:45:00,1.54856,1.5492,1.54851,1.5491,15801199959.0
2006-05-22 21:00:00,1.5492,1.54937,1.5489,1.54914,12007500006.0
2006-05-22 21:15:00,1.54913,1.5494,1.54881,1.54917,12902200013.0
2006-05-22 21:30:00,1.54916,1.54943,1.54899,1.54911,10711900008.0
2006-05-22 21:45:00,1.54908,1.54938,1.54878,1.54912,11495500003.0
2006-05-22 22:00:00,1.54912,1.54937,1.54869,1.54881,7009700015.0
2006-05-22 22:15:00,1.5487,1.54894,1.54823,1.54885,6695600015.0
2006-05-22 22:30:00,1.54866,1.54905,1.54841,1.54863,8135000017.0
2006-05-22 22:45:00,1.54866,1.54883,1.54791,1.54791,5510600025.0
2006-05-22 23:00:00,1.54815,1.54888,1.54782,1.5483,4848600008.0
2006-05-22 23:15:00,1.54824,1.54898,1.54772,1.54787,5464100014.0
2006-05-22 23:30:00,1.54805,1.54896,1.54805,1.54888,4537800013.0
2006-05-22 23:45:00,1.54881,1.54902,1.54812,1.54823,5028600000.0
2006-05-23 00:00:00,1.54861,1.54918,1.54807,1.54856,5185499993.0
2006-05-23 00:15:00,1.54837,1.54918,1.54792,1.5488,4642700028.0
2006-05-23 00:30:00,1.5485,1.54891,1.54828,1.54851,2897800016.0
2006-05-23 00:45:00,1.54849,1.54873,1.54833,1.54851,3537299998.0
2006-05-23 01:00:00,1.54857,1.54916,1.54828,1.54875,4036199992.0
2006-05-23 01:15:00,1.54875,1.54917,1.54839,1.5491,3174299996.0
2006-05-23 01:30:00,1.5491,1.54914,1.5487,1.54905,3865400003.0
2006-05-23 01:45:00,1.54905,1.54913,1.54876,1.54908,3568299979.0
2006-05-23 02:00:00,1.54908,1.54925,1.54881,1.54906,4395999995.0
2006-05-23 02:15:00,1.54891,1.54968,1.54891,1.54945,4541299997.0
2006-05-23 02:30:00,1.54924,1.54981,1.54896,1.54913,3573800006.0
2006-05-23 02:45:00,1.5491,1.54977,1.54898,1.5494,3635200002.0
2006-05-23 03:00:00,1.54937,1.54959,1.54903,1.54936,3613500006.0
2006-05-23 03:15:00,1.54933,1.54949,1.54889,1.54914,4031000005.0
2006-05-23 03:30:00,1.54918,1.5492,1.54869,1.54901,3654200001.0
2006-05-23 03:45:00,1.54907,1.54917,1.54869,1.54881,3939300013.0
2006-05-23 04:00:00,1.54879,1.54907,1.54838,1.54857,4134599987.0
2006-05-23 04:15:00,1.54863,1.54894,1.54842,1.54872,3682600004.0
2006-05-23 04:30:00,1.5489,1.54898,1.54853,1.5488,3107300010.0
2006-05-23 04:45:00,1.54875,1.54885,1.54841,1.54853,3125000002.0
2006-05-23 05:00:00,1.54841,1.54908,1.54828,1.54891,3757000016.0
2006-05-23 05:15:00,1.54895,1.55002,1.54884,1.54989,4474599996.0
2006-05-23 05:30:00,1.54977,1.54982,1.54923,1.54934,3505399987.0
2006-05-23 05:45:00,1.54933,1.54951,1.54904,1.54904,4799000033.0
2006-05-23 06:00:00,1.54899,1.54941,1.54884,1.54912,4334199999.0
2006-05-23 06:15:00,1.54924,1.54937,1.54863,1.54871,4011499992.0
2006-05-23 06:30:00,1.54888,1.54891,1.54827,1.54865,3281100007.0
2006-05-23 06:45:00,1.54874,1.5497,1.54851,1.5489,4218099998.0
2006-05-23 07:00:00,1.54871,1.54905,1.54852,1.54893,3672499995.0
2006-05-23 07:15:00,1.54878,1.54923,1.54868,1.54905,3963600018.0
2006-05-23 07:30:00,1.54905,1.54926,1.54873,1.5491,3841900011.0
2006-05-23 07:45:00,1.54905,1.54912,1.54865,1.54876,4036800003.0
2006-05-23 08:00:00,1.54884,1.54888,1.54739,1.54739,4740100006.0
2006-05-23 08:15:00,1.54755,1.5485,1.54736,1.54839,3244200006.0
2006-05-23 08:30:00,1.5482,1.54836,1.54769,1.54806,4645600011.0
2006-05-23 08:45:00,1.54818,1.54828,1.54702,1.54725,4429100016.0
2006-05-23 09:00:00,1.54726,1.54763,1.54697,1.54719,3802000002.0
2006-05-23 09:15:00,1.54713,1.54896,1.54697,1.54883,3565600016.0
2006-05-23 09:30:00,1.54904,1.55022,1.549,1.55004,4405299984.0
2006-05-23 09:45:00,1.54994,1.55078,1.54954,1.55043,3775400002.0
2006-05-23 10:00:00,1.55055,1.55071,1.54962,1.55006,4004800000.0
2006-05-23 10:15:00,1.55003,1.55052,1.54979,1.5502,4557799992.0
2006-05-23 10:30:00,1.55023,1.55074,1.55019,1.55046,4715600005.0
2006-05-23 10:45:00,1.55047,1.55108,1.55009,1.55084,4394799990.0
2006-05-23 11:00:00,1.55095,1.55154,1.55048,1.55139,3644100002.0
2006-05-23 11:15:00,1.5513,1.55139,1.55073,1.55103,4195300015.0
2006-05-23 11:30:00,1.55094,1.55124,1.55065,1.55089,4966200015.0
2006-05-23 11:45:00,1.55095,1.55139,1.55065,1.55113,4814299998.0
2006-05-23 12:00:00,1.5513,1.5525,1.55124,1.55216,4379300033.0
2006-05-23 12:15:00,1.55214,1.55227,1.55189,1.55191,4481900002.0
2006-05-23 12:30:00,1.55196,1.55223,1.55176,1.55194,3755600007.0
2006-05-23 12:45:00,1.55184,1.55253,1.55177,1.55227,4984100017.0
2006-05-23 13:00:00,1.55215,1.55234,1.55176,1.55198,3690800004.0
2006-05-23 13:15:00,1.55184,1.55211,1.55117,1.55139,4019700007.0
2006-05-23 13:30:00,1.55121,1.55155,1.55098,1.55133,4178900010.0
2006-05-23 13:45:00,1.55146,1.55161,1.55095,1.55142,4433800002.0
2006-05-23 14:00:00,1.55146,1.5518,1.55124,1.55147,4374400010.0
2006-05-23 14:15:00,1.55148,1.55163,1.55096,1.55118,4344300010.0
2006-05-23 14:30:00,1.55127,1.55156,1.55103,1.55111,4225100010.0
2006-05-23 14:45:00,1.55135,1.55161,1.55108,1.55148,4171999995.0
2006-05-23 15:00:00,1.55151,1.55179,1.55123,1.55168,4284300008.0
2006-05-23 15:15:00,1.55165,1.55284,1.55146,1.55249,4380100015.0
2006-05-23 15:30:00,1.55272,1.5529,1.55238,1.55269,4208900004.0
2006-05-23 15:45:00,1.55278,1.553,1.55226,1.55275,3906899989.0
2006-05-23 16:00:00,1.5528,1.55352,1.55169,1.55314,4258300005.0
2006-05-23 16:15:00,1.55305,1.55363,1.55285,1.55316,4667699999.0
2006-05-23 16:30:00,1.5529,1.55331,1.55226,1.55262,4333000005.0
2006-05-23 16:45:00,1.55249,1.55273,1.55223,1.55251,4401599994.0
2006-05-23 17:00:00,1.55248,1.55257,1.55197,1.5524,3812299991.0
2006-05-23 17:15:00,1.55221,1.55257,1.55211,1.55231,4473100005.0
2006-05-23 17:30:00,1.55224,1.55246,1.55184,1.55212,4343599996.0
2006-05-23 17:45:00,1.55203,1.55218,1.55169,1.5519,4853599988.0
2006-05-23 18:00:00,1.55172,1.5522,1.55162,1.55169,13150300061.0
2006-05-23 18:15:00,1.55191,1.55223,1.5516,1.55218,17223300030.0
2006-05-23 18:30:00,1.55204,1.55226,1.55163,1.55194,20908700041.0
2006-05-23 18:45:00,1.55192,1.55222,1.55167,1.55206,14749500004.0
2006-05-23 19:00:00,1.55194,1.5528,1.55186,1.55272,13457399988.0
2006-05-23 19:15:00,1.55268,1.55324,1.55223,1.55304,12704000009.0
2006-05-23 19:30:00,1.5532,1.5534,1.55234,1.5528,12827299995.0
2006-05-23 19:45:00,1.55258,1.5528,1.55229,1.55237,11212600020.0
2006-05-23 20:00:00,1.55254,1.553,1.55193,1.5522,9120000010.0
2006-05-23 20:15:00,1.55222,1.5528,1.55186,1.55203,14737300028.0
2006-05-23 20:30:00,1.55209,1.55242,1.55162,1.55187,10787000005.0
2006-05-23 20:45:00,1.55176,1.55203,1.55153,1.55182,10720000031.0
2006-05-23 21:00:00,1.5519,1.55219,1.55156,1.5521,11559300024.0
2006-05-23 21:15:00,1.55213,1.5524,1.55182,1.55205,13117600018.0
2006-05-23 21:30:00,1.55199,1.55223,1.55165,1.5517,11163400023.0
2006-05-23 21:45:00,1.55167,1.55189,1.55143,1.55155,11325200039.0
2006-05-23 22:00:00,1.55156,1.55179,1.55064,1.55068,6612000009.0
2006-05-23 22:15:00,1.55071,1.55096,1.55005,1.55033,6876000028.0
2006-05-23 22:30:00,1.55023,1.55053,1.54984,1.55035,7465600033.0
2006-05-23 22:45:00,1.55024,1.55042,1.54881,1.54911,6200399997.0
2006-05-23 23:00:00,1.54905,1.54913,1.54811,1.54864,4836400008.0
2006-05-23 23:15:00,1.5486,1.54917,1.54789,1.54882,5506200017.0
2006-05-23 23:30:00,1.549,1.54959,1.54804,1.54915,3828299999.0
2006-05-23 23:45:00,1.54891,1.54953,1.5484,1.54858,2514899999.0
2006-05-24 00:00:00,1.5486,1.54984,1.54835,1.54909,2716399991.0
2006-05-24 00:15:00,1.549,1.54941,1.54878,1.5491,2710699996.0
2006-05-24 00:30:00,1.54928,1.54941,1.54884,1.5491,3181499999.0
2006-05-24 00:45:00,1.54907,1.54931,1.54857,1.54914,3480700008.0
2006-05-24 01:00:00,1.54931,1.54985,1.54877,1.54903,4097899988.0
2006-05-24 01:15:00,1.54898,1.5491,1.54839,1.54869,3106600004.0
2006-05-24 01:30:00,1.54856,1.54882,1.54827,1.54867,4323600008.0
2006-05-24 01:45:00,1.5487,1.54902,1.54841,1.54858,3318899987.0
2006-05-24 02:00:00,1.54858,1.5488,1.54835,1.54867,3659700015.0
2006-05-24 02:15:00,1.54865,1.54875,1.54827,1.54847,4210900002.0
2006-05-24 02:30:00,1.5484,1.54873,1.54823,1.54867,3853899979.0
2006-05-24 02:45:00,1.54848,1.54887,1.54832,1.54844,4356400009.0
2006-05-24 03:00:00,1.54842,1.54942,1.54815,1.5494,4946900005.0
2006-05-24 03:15:00,1.54933,1.54976,1.54897,1.54921,4547699998.0
2006-05-24 03:30:00,1.54924,1.54964,1.54877,1.54905,3808900007.0
2006-05-24 03:45:00,1.54904,1.54948,1.54897,1.54928,2866800014.0
2006-05-24 04:00:00,1.54933,1.54953,1.54877,1.54895,3715200017.0
2006-05-24 04:15:00,1.5491,1.54924,1.54877,1.54916,3337200002.0
2006-05-24 04:30:00,1.54907,1.5495,1.54902,1.54903,3016500001.0
2006-05-24 04:45:00,1.54905,1.54931,1.54887,1.54911,4009800021.0
2006-05-24 05:00:00,1.54894,1.54955,1.54876,1.5493,3920399998.0
2006-05-24 05:15:00,1.54928,1.54946,1.54894,1.54932,3427900004.0
2006-05-24 05:30:00,1.54921,1.54945,1.54877,1.54878,2772899991.0
2006-05-24 05:45:00,1.54896,1.54903,1.54851,1.54861,4048600008.0
2006-05-24 06:00:00,1.54871,1.54906,1.54851,1.54861,4057700008.0
2006-05-24 06:15:00,1.54859,1.5488,1.54826,1.5487,4059900004.0
2006-05-24 06:30:00,1.54853,1.54894,1.54849,1.54888,3632900000.0
2006-05-24 06:45:00,1.54883,1.54898,1.54855,1.54891,3667800010.0
2006-05-24 07:00:00,1.54875,1.54924,1.54872,1.54899,3869700016.0
2006-05-24 07:15:00,1.54892,1.54927,1.54873,1.54883,4270600022.0
2006-05-24 07:30:00,1.54883,1.54968,1.54867,1.54948,4203600007.0
2006-05-24 07:45:00,1.54956,1.5497,1.54844,1.54868,3997400007.0
2006-05-24 08:00:00,1.54862,1.54951,1.54838,1.54924,5013900023.0
2006-05-24 08:15:00,1.54929,1.55002,1.54889,1.55002,3943700009.0
2006-05-24 08:30:00,1.55004,1.55047,1.54976,1.55007,3779500017.0
2006-05-24 08:45:00,1.55023,1.5514,1.54978,1.55127,4688200002.0
2006-05-24 09:00:00,1.55113,1.55147,1.55054,1.55134,3701500009.0
2006-05-24 09:15:00,1.55128,1.55157,1.55084,1.55107,4853199999.0
2006-05-24 09:30:00,1.55108,1.55153,1.55038,1.55118,4415400009.0
2006-05-24 09:45:00,1.55135,1.55162,1.5508,1.55114,4423500015.0
2006-05-24 10:00:00,1.55115,1.55137,1.55067,1.55117,5113200004.0
2006-05-24 10:15:00,1.55125,1.55146,1.55075,1.55111,4275300006.0
2006-05-24 10:30:00,1.55115,1.55115,1.55059,1.55084,4387899996.0
2006-05-24 10:45:00,1.55068,1.55085,1.55023,1.55051,4249300006.0
2006-05-24 11:00:00,1.55051,1.55121,1.55026,1.55105,4865400016.0
2006-05-24 11:15:00,1.55105,1.55123,1.55049,1.55096,4330600024.0
2006-05-24 11:30:00,1.5511,1.55114,1.55059,1.55089,5140399999.0
2006-05-24 11:45:00,1.55075,1.55129,1.55056,1.55058,4691700009.0
2006-05-24 12:00:00,1.55071,1.55157,1.55065,1.55121,4005599998.0
2006-05-24 12:15:00,1.55131,1.55169,1.55088,1.55098,4860700019.0
2006-05-24 12:30:00,1.55096,1.55117,1.5497,1.55016,4314900004.0
2006-05-24 12:45:00,1.55032,1.55076,1.55016,1.55046,4479800001.0
2006-05-24 13:00:00,1.5504,1.55066,1.55015,1.55061,3770600013.0
2006-05-24 13:15:00,1.55068,1.55082,1.55024,1.55075,4909600010.0
2006-05-24 13:30:00,1.55065,1.55107,1.55035,1.55075,4512500009.0
2006-05-24 13:45:00,1.55072,1.5514,1.5505,1.5513,4231799999.0
2006-05-24 14:00:00,1.55119,1.55136,1.5506,1.55085,4895900012.0
2006-05-24 14:15:00,1.55083,1.55095,1.55005,1.55005,4903000017.0
2006-05-24 14:30:00,1.55012,1.55128,1.54964,1.5508,4665800015.0
2006-05-24 14:45:00,1.55073,1.55133,1.55008,1.55115,4236300006.0
2006-05-24 15:00:00,1.5513,1.5523,1.55033,1.55195,4772500007.0
2006-05-24 15:15:00,1.55216,1.55298,1.5516,1.55268,4324299999.0
2006-05-24 15:30:00,1.5527,1.55315,1.55229,1.55246,4117999989.0
2006-05-24 15:45:00,1.55235,1.55274,1.55024,1.55074,4482700004.0
2006-05-24 16:00:00,1.55146,1.55335,1.55083,1.55301,4660400005.0
2006-05-24 16:15:00,1.55263,1.5538,1.55263,1.55338,4476500015.0
2006-05-24 16:30:00,1.55319,1.55381,1.55277,1.5535,4469900006.0
2006-05-24 16:45:00,1.55356,1.55429,1.55337,1.55411,4388800002.0
2006-05-24 17:00:00,1.55403,1.5542,1.55344,1.5541,4776800000.0
2006-05-24 17:15:00,1.55397,1.55427,1.55334,1.55374,4940500006.0
2006-05-24 17:30:00,1.55348,1.55403,1.55316,1.55364,4354700003.0
2006-05-24 17:45:00,1.55368,1.55417,1.55354,1.55397,4066900011.0
2006-05-24 18:00:00,1.55407,1.5545,1.55334,1.55371,26303100101.0
2006-05-24 18:15:00,1.55376,1.5543,1.55344,1.55352,20146000081.0
2006-05-24 18:30:00,1.5536,1.5539,1.55335,1.55344,19429299980.0
2006-05-24 18:45:00,1.55358,1.55425,1.55334,1.5541,13965300034.0
2006-05-24 19:00:00,1.55393,1.55422,1.55379,1.55422,13923200031.0
2006-05-24 19:15:00,1.55416,1.55441,1.5534,1.55357,12252100017.0
2006-05-24 19:30:00,1.5537,1.5539,1.55299,1.5536,14104900013.0
2006-05-24 19:45:00,1.55359,1.55436,1.55347,1.55398,11126100019.0
2006-05-24 20:00:00,1.55404,1.55416,1.55353,1.55376,8844800014.0
2006-05-24 20:15:00,1.55377,1.5541,1.55314,1.55315,12778400010.0
2006-05-24 20:30:00,1.5535,1.5538,1.55305,1.55321,12376600062.0
2006-05-24 20:45:00,1.55345,1.55371,1.55293,1.5534,17615100021.0
2006-05-24 21:00:00,1.5533,1.5536,1.55292,1.55305,11030100022.0
2006-05-24 21:15:00,1.55303,1.5536,1.55282,1.55327,14566100006.0
2006-05-24 21:30:00,1.55306,1.55428,1.55294,1.55417,8995000035.0
2006-05-24 21:45:00,1.55414,1.55439,1.55316,1.55323,11210000015.0
2006-05-24 22:00:00,1.55323,1.55393,1.55306,1.55368,7120400011.0
2006-05-24 22:15:00,1.55372,1.55386,1.55287,1.5532,6621600006.0
2006-05-24 22:30:00,1.5533,1.55342,1.55281,1.55309,8533500025.0
2006-05-24 22:45:00,1.55317,1.55343,1.55275,1.55275,5679599985.0
2006-05-24 23:00:00,1.55265,1.55369,1.55265,1.55305,4480000008.0
2006-05-24 23:15:00,1.55285,1.55421,1.55262,1.55331,4726400005.0
2006-05-24 23:30:00,1.55322,1.55352,1.55304,1.55349,3891900003.0
2006-05-24 23:45:00,1.5534,1.55354,1.55292,1.55314,2744700016.0
2006-05-25 00:00:00,1.55307,1.55335,1.55274,1.553,3510799993.0
2006-05-25 00:15:00,1.5531,1.55329,1.55279,1.5532,3336900008.0
2006-05-25 00:30:00,1.55318,1.55338,1.55297,1.55324,3607900014.0
2006-05-25 00:45:00,1.5533,1.55351,1.5531,1.55331,3815600002.0
2006-05-25 01:00:00,1.55348,1.55349,1.55298,1.55335,3693700001.0
2006-05-25 01:15:00,1.55336,1.5535,1.5529,1.55301,3612500011.0
2006-05-25 01:30:00,1.5532,1.55326,1.55283,1.55311,3621700006.0
2006-05-25 01:45:00,1.55315,1.55376,1.55289,1.55349,3512699990.0
2006-05-25 02:00:00,1.55351,1.55364,1.55321,1.55351,3778599997.0
2006-05-25 02:15:00,1.55356,1.55362,1.5532,1.55347,3652899994.0
2006-05-25 02:30:00,1.55322,1.5535,1.55275,1.55286,3811599988.0
2006-05-25 02:45:00,1.55279,1.55301,1.55259,1.55282,3063500006.0
2006-05-25 03:00:00,1.55278,1.55295,1.55255,1.55278,3869599998.0
2006-05-25 03:15:00,1.55278,1.55305,1.55252,1.55297,2297199999.0
2006-05-25 03:30:00,1.553,1.5532,1.55269,1.55294,3336800008.0
2006-05-25 03:45:00,1.55316,1.55316,1.55241,1.5528,3691999977.0
2006-05-25 04:00:00,1.55278,1.55291,1.55248,1.5528,3055700006.0
2006-05-25 04:15:00,1.5528,1.55288,1.55239,1.55252,3349100001.0
2006-05-25 04:30:00,1.55258,1.55302,1.55258,1.5529,3052300004.0
2006-05-25 04:45:00,1.55288,1.55304,1.55242,1.55257,3554600021.0
2006-05-25 05:00:00,1.55265,1.55343,1.55265,1.55313,4095700016.0
2006-05-25 05:15:00,1.55304,1.5532,1.5526,1.55305,3425000011.0
2006-05-25 05:30:00,1.5529,1.55311,1.55266,1.55269,2850300025.0
2006-05-25 05:45:00,1.55292,1.5532,1.55273,1.55305,4827300007.0
2006-05-25 06:00:00,1.55307,1.55327,1.55273,1.55303,4441100025.0
2006-05-25 06:15:00,1.55314,1.55321,1.5528,1.55303,3748500018.0
2006-05-25 06:30:00,1.55289,1.5532,1.55274,1.55278,2987999992.0
2006-05-25 06:45:00,1.55286,1.55305,1.55269,1.55295,3293299995.0
2006-05-25 07:00:00,1.55297,1.55336,1.5528,1.55311,3022500003.0
2006-05-25 07:15:00,1.55304,1.5532,1.55268,1.55289,4266000014.0
2006-05-25 07:30:00,1.55285,1.55314,1.55267,1.55305,3431400008.0
2006-05-25 07:45:00,1.55313,1.55404,1.55305,1.55397,3779999977.0
2006-05-25 08:00:00,1.55401,1.55453,1.55348,1.55391,4065100003.0
2006-05-25 08:15:00,1.55415,1.55441,1.55375,1.55418,3714300007.0
2006-05-25 08:30:00,1.55403,1.55424,1.55342,1.55365,4052000006.0
2006-05-25 08:45:00,1.55379,1.55426,1.55339,1.55398,4800700003.0
2006-05-25 09:00:00,1.55409,1.55419,1.55323,1.5534,4231900009.0
2006-05-25 09:15:00,1.55351,1.55413,1.55332,1.55405,4021200009.0
2006-05-25 09:30:00,1.55398,1.55443,1.55376,1.55438,3853200012.0
2006-05-25 09:45:00,1.55433,1.55478,1.55426,1.55451,4462900022.0
2006-05-25 10:00:00,1.5545,1.55476,1.5543,1.5547,4274600009.0
2006-05-25 10:15:00,1.55464,1.55512,1.55446,1.5551,4114700012.0
2006-05-25 10:30:00,1.55501,1.55506,1.55406,1.55442,4418299998.0
2006-05-25 10:45:00,1.55447,1.55457,1.55396,1.55423,3851899996.0
2006-05-25 11:00:00,1.55423,1.55452,1.55375,1.55428,3872200010.0
2006-05-25 11:15:00,1.55422,1.55483,1.55403,1.55473,4931000008.0
2006-05-25 11:30:00,1.55465,1.55485,1.55419,1.55447,4382899997.0
2006-05-25 11:45:00,1.55453,1.55474,1.55402,1.55423,5078200001.0
2006-05-25 12:00:00,1.55438,1.55475,1.55404,1.55441,4818499997.0
2006-05-25 12:15:00,1.55451,1.55458,1.55404,1.55422,4661600017.0
2006-05-25 12:30:00,1.55444,1.55463,1.55427,1.55449,4078500013.0
2006-05-25 12:45:00,1.55444,1.55479,1.55407,1.55449,4419800014.0
2006-05-25 13:00:00,1.55458,1.55505,1.55436,1.55491,4245000004.0
2006-05-25 13:15:00,1.555,1.55511,1.55427,1.55466,4936800020.0
2006-05-25 13:30:00,1.55452,1.55496,1.55444,1.55492,4838099996.0
2006-05-25 13:45:00,1.55482,1.55594,1.55482,1.55529,4025100020.0
2006-05-25 14:00:00,1.55521,1.55566,1.55458,1.55544,4269200002.0
2006-05-25 14:15:00,1.55565,1.55574,1.55512,1.55526,4589499978.0
2006-05-25 14:30:00,1.55519,1.55618,1.5551,1.55561,4806300014.0
2006-05-25 14:45:00,1.55549,1.55612,1.55517,1.5557,4951000020.0
2006-05-25 15:00:00,1.55576,1.55637,1.5555,1.5562,4093899994.0
2006-05-25 15:15:00,1.55632,1.55656,1.55558,1.55594,4338200000.0
2006-05-25 15:30:00,1.55605,1.55637,1.55593,1.55618,3855200005.0
2006-05-25 15:45:00,1.55611,1.5565,1.55578,1.55635,4467300012.0
2006-05-25 16:00:00,1.55627,1.55654,1.55582,1.55628,4139800012.0
2006-05-25 16:15:00,1.55588,1.55657,1.55588,1.55656,4618500008.0
2006-05-25 16:30:00,1.55615,1.5565,1.55577,1.55606,4472800017.0
2006-05-25 16:45:00,1.55602,1.55646,1.55582,1.55635,4588600014.0
2006-05-25 17:00:00,1.55635,1.55657,1.55603,1.55647,4981100001.0
2006-05-25 17:15:00,1.5563,1.55651,1.55604,1.55648,3900600014.0
2006-05-25 17:30:00,1.5562,1.55665,1.55609,1.55665,4051400003.0
2006-05-25 17:45:00,1.55645,1.55669,1.55627,1.5565,4518600008.0
2006-05-25 18:00:00,1.5566,1.5568,1.55631,1.55636,13216200026.0
2006-05-25 18:15:00,1.55645,1.5568,1.55606,1.55607,17880300025.0
2006-05-25 18:30:00,1.55601,1.55653,1.55601,1.55617,20857200043.0
2006-05-25 18:45:00,1.55615,1.55657,1.55608,1.55635,14472800040.0
2006-05-25 19:00:00,1.55643,1.55652,1.55614,1.55633,12477700016.0
2006-05-25 19:15:00,1.55635,1.55669,1.55621,1.55624,12235699998.0
2006-05-25 19:30:00,1.5564,1.55663,1.5562,1.55655,12954500037.0
2006-05-25 19:45:00,1.55652,1.55672,1.55625,1.55655,10907700027.0
2006-05-25 20:00:00,1.55661,1.55678,1.5564,1.5566,8870300006.0
2006-05-25 20:15:00,1.5565,1.55729,1.5565,1.55679,11246300002.0
2006-05-25 20:30:00,1.5573,1.5574,1.5566,1.55708,10466100021.0
2006-05-25 20:45:00,1.55692,1.55731,1.55673,1.5572,16573900046.0
2006-05-25 21:00:00,1.5573,1.55758,1.55679,1.55757,12516100021.0
2006-05-25 21:15:00,1.5576,1.5579,1.55717,1.55747,14916300008.0
2006-05-25 21:30:00,1.55741,1.55791,1.55675,1.55747,10382900024.0
2006-05-25 21:45:00,1.55741,1.5577,1.55689,1.55723,10952600035.0
2006-05-25 22:00:00,1.5571,1.55768,1.55691,1.55712,6644200003.0
2006-05-25 22:15:00,1.55719,1.55768,1.55699,1.55753,7224500015.0
2006-05-25 22:30:00,1.55745,1.5577,1.55711,1.55753,8083700025.0
2006-05-25 22:45:00,1.55753,1.55791,1.55651,1.55712,6168800003.0
2006-05-25 23:00:00,1.55762,1.55799,1.5568,1.5574,4478500009.0
2006-05-25 23:15:00,1.55772,1.55822,1.55681,1.55795,5212200018.0
2006-05-25 23:30:00,1.5581,1.55851,1.55743,1.55779,4150300007.0
2006-05-25 23:45:00,1.55785,1.5581,1.55739,1.55791,2996000007.0
2006-05-26 00:00:00,1.55789,1.55789,1.55676,1.55727,3033899994.0
2006-05-26 00:15:00,1.55727,1.55793,1.555,1.5578,3273900011.0
2006-05-26 00:30:00,1.55756,1.55775,1.5545,1.55752,2808500016.0
2006-05-26 00:45:00,1.55687,1.55768,1.55447,1.55753,3740699994.0
2006-05-26 01:00:00,1.55746,1.55795,1.55746,1.55779,3880600016.0
2006-05-26 01:15:00,1.55785,1.558,1.55729,1.55766,3272200008.0
2006-05-26 01:30:00,1.5578,1.55782,1.55726,1.55733,4601600014.0
2006-05-26 01:45:00,1.55753,1.55778,1.55723,1.55752,3343599998.0
2006-05-26 02:00:00,1.55757,1.55774,1.55719,1.55766,3797599997.0
2006-05-26 02:15:00,1.5577,1.55783,1.55724,1.55747,3389400006.0
2006-05-26 02:30:00,1.5572,1.55764,1.5572,1.55741,3654499998.0
2006-05-26 02:45:00,1.55737,1.55756,1.55715,1.55739,3864400002.0
2006-05-26 03:00:00,1.55751,1.55768,1.55724,1.5576,3972900007.0
2006-05-26 03:15:00,1.55754,1.55766,1.55703,1.55725,3754800005.0
2006-05-26 03:30:00,1.55713,1.55732,1.55689,1.55713,3983300006.0
2006-05-26 03:45:00,1.55726,1.55748,1.55688,1.5572,3189499994.0
2006-05-26 04:00:00,1.55718,1.55757,1.55708,1.5574,3367500011.0
2006-05-26 04:15:00,1.55743,1.55753,1.55716,1.55738,4039000009.0
2006-05-26 04:30:00,1.55733,1.55782,1.55722,1.55773,3431899999.0
2006-05-26 04:45:00,1.55768,1.55855,1.55753,1.55843,3847700000.0
2006-05-26 05:00:00,1.55851,1.55887,1.5583,1.55872,3411200019.0
2006-05-26 05:15:00,1.55871,1.55933,1.55835,1.55872,4330400010.0
2006-05-26 05:30:00,1.55862,1.55886,1.55838,1.55857,3624999994.0
2006-05-26 05:45:00,1.55858,1.559,1.55823,1.55835,4076400015.0
2006-05-26 06:00:00,1.55845,1.55886,1.55824,1.5586,4435400020.0
2006-05-26 06:15:00,1.55871,1.55888,1.55836,1.55874,3854900015.0
2006-05-26 06:30:00,1.55878,1.55897,1.55848,1.55858,3721499995.0
2006-05-26 06:45:00,1.55859,1.55883,1.55842,1.55856,3471600014.0
2006-05-26 07:00:00,1.55865,1.55873,1.5581,1.55835,3417299990.0
2006-05-26 07:15:00,1.55829,1.5585,1.55797,1.55808,3870300020.0
2006-05-26 07:30:00,1.5582,1.55829,1.55788,1.55798,3137200003.0
2006-05-26 07:45:00,1.55805,1.55807,1.55727,1.55742,4187899996.0
2006-05-26 08:00:00,1.5576,1.55832,1.55708,1.55767,4151300009.0
2006-05-26 08:15:00,1.55785,1.55804,1.55713,1.55743,3745300007.0
2006-05-26 08:30:00,1.55749,1.55808,1.55706,1.55743,3865000016.0
2006-05-26 08:45:00,1.5573,1.55774,1.55683,1.55756,4138500001.0
2006-05-26 09:00:00,1.55751,1.55824,1.55706,1.55714,3962200011.0
2006-05-26 09:15:00,1.55725,1.55755,1.55685,1.5574,4305300033.0
2006-05-26 09:30:00,1.5574,1.55794,1.55721,1.55785,4038600014.0
2006-05-26 09:45:00,1.55793,1.55827,1.55735,1.55754,4597300005.0
2006-05-26 10:00:00,1.55753,1.55799,1.55729,1.55767,5152800013.0
2006-05-26 10:15:00,1.55767,1.55798,1.55727,1.55759,4808900017.0
2006-05-26 10:30:00,1.55757,1.5577,1.55688,1.55702,4547600005.0
2006-05-26 10:45:00,1.55718,1.55767,1.55716,1.55757,4142600019.0
2006-05-26 11:00:00,1.55759,1.55769,1.55727,1.55765,4000700007.0
2006-05-26 11:15:00,1.55744,1.55761,1.55683,1.55713,4417600007.0
2006-05-26 11:30:00,1.55705,1.55756,1.55702,1.55723,4688199994.0
2006-05-26 11:45:00,1.55743,1.55765,1.55714,1.55752,4623400007.0
2006-05-26 12:00:00,1.55751,1.55766,1.55708,1.55739,4033500007.0
2006-05-26 12:15:00,1.5575,1.55778,1.55724,1.55745,3692700000.0
2006-05-26 12:30:00,1.55742,1.55771,1.55723,1.55729,3705599995.0
2006-05-26 12:45:00,1.55725,1.55842,1.55725,1.55827,4329100015.0
2006-05-26 13:00:00,1.55839,1.55883,1.55831,1.55848,3850200010.0
2006-05-26 13:15:00,1.55848,1.55864,1.55767,1.55793,4299500012.0
2006-05-26 13:30:00,1.5578,1.55861,1.55769,1.55829,3780200019.0
2006-05-26 13:45:00,1.55826,1.5587,1.55773,1.55862,4172600018.0
2006-05-26 14:00:00,1.55868,1.55901,1.55815,1.5588,4221200009.0
2006-05-26 14:15:00,1.55876,1.55901,1.55771,1.55771,4473100002.0
2006-05-26 14:30:00,1.55771,1.55952,1.55764,1.55903,4929600007.0
2006-05-26 14:45:00,1.55911,1.55955,1.55898,1.55925,4077000020.0
2006-05-26 15:00:00,1.55923,1.55937,1.55864,1.55912,4446200008.0
2006-05-26 15:15:00,1.5591,1.55977,1.55877,1.55943,3962999987.0
2006-05-26 15:30:00,1.55932,1.56086,1.55923,1.56061,4513000019.0
2006-05-26 15:45:00,1.56082,1.56182,1.56038,1.56152,4214600009.0
2006-05-26 16:00:00,1.56116,1.56161,1.56084,1.56155,5274600003.0
2006-05-26 16:15:00,1.56114,1.56259,1.56112,1.56253,4600300005.0
2006-05-26 16:30:00,1.56252,1.56252,1.56109,1.56167,4564200007.0
2006-05-26 16:45:00,1.56164,1.56218,1.56063,1.56205,5179600008.0
2006-05-26 17:00:00,1.56201,1.56202,1.56128,1.56145,4539000018.0
2006-05-26 17:15:00,1.56139,1.56186,1.56117,1.56173,4632900009.0
2006-05-26 17:30:00,1.56147,1.56243,1.56141,1.56232,4029100007.0
2006-05-26 17:45:00,1.5623,1.56277,1.5618,1.56219,4263599999.0
2006-05-26 18:00:00,1.56231,1.5631,1.5621,1.5625,20043200030.0
2006-05-26 18:15:00,1.56253,1.5627,1.56201,1.56251,18324900017.0
2006-05-26 18:30:00,1.56251,1.5627,1.56148,1.56152,15273500058.0
2006-05-26 18:45:00,1.56165,1.56222,1.56077,1.56206,13777400062.0
2006-05-26 19:00:00,1.56223,1.56263,1.56129,1.56139,12256800026.0
2006-05-26 19:15:00,1.56148,1.56159,1.56101,1.56117,12719600000.0
2006-05-26 19:30:00,1.5616,1.5616,1.56097,1.5612,12563800025.0
2006-05-26 19:45:00,1.5613,1.56138,1.56098,1.5611,11868900037.0
2006-05-26 20:00:00,1.56118,1.56125,1.56094,1.56106,8060899997.0
2006-05-26 20:15:00,1.56115,1.56124,1.56073,1.56094,11965900008.0
2006-05-26 20:30:00,1.5611,1.5615,1.56073,1.56077,11084700048.0
2006-05-26 20:45:00,1.5608,1.5616,1.56078,1.5616,14115300014.0
2006-05-26 21:00:00,1.5615,1.56183,1.56125,1.56157,10815200026.0
2006-05-26 21:15:00,1.56157,1.5617,1.56088,1.56145,14921800063.0
2006-05-26 21:30:00,1.56129,1.56191,1.56125,1.5615,11239500007.0
2006-05-26 21:45:00,1.56149,1.56194,1.56137,1.56158,11065800007.0
2006-05-26 22:00:00,1.56153,1.56173,1.56094,1.56125,6934600011.0
2006-05-26 22:15:00,1.56104,1.56133,1.56063,1.56105,6405700004.0
2006-05-26 22:30:00,1.561,1.56112,1.56057,1.561,8065100010.0
2006-05-26 22:45:00,1.56078,1.56095,1.56005,1.56005,5172700008.0
2006-05-28 23:00:00,1.55996,1.5606,1.55996,1.56053,2766700002.0
2006-05-28 23:15:00,1.56053,1.56063,1.56036,1.56058,2145600012.0
2006-05-28 23:30:00,1.5606,1.56167,1.55745,1.5577,3006200014.0
2006-05-28 23:45:00,1.55762,1.56196,1.55744,1.55927,2299800007.0
2006-05-29 00:00:00,1.55906,1.56196,1.55745,1.56088,3533100011.0
2006-05-29 00:15:00,1.56148,1.56163,1.56127,1.5614,3534100007.0
2006-05-29 00:30:00,1.56151,1.56157,1.56122,1.56143,2786400009.0
2006-05-29 00:45:00,1.5615,1.56159,1.55913,1.56141,3386700014.0
2006-05-29 01:00:00,1.56141,1.56178,1.56121,1.56164,3817600005.0
2006-05-29 01:15:00,1.5617,1.56174,1.56116,1.56152,2489300007.0
2006-05-29 01:30:00,1.56179,1.56185,1.56136,1.56163,4254700028.0
2006-05-29 01:45:00,1.56165,1.56204,1.56145,1.56189,3818299995.0
2006-05-29 02:00:00,1.56187,1.56208,1.5615,1.56172,4462000002.0
2006-05-29 02:15:00,1.56151,1.56164,1.56116,1.56137,3285000002.0
2006-05-29 02:30:00,1.5613,1.56184,1.56111,1.56169,2939400014.0
2006-05-29 02:45:00,1.56162,1.5619,1.56138,1.56155,3394400007.0
2006-05-29 03:00:00,1.56158,1.56168,1.56109,1.56135,3262400008.0
2006-05-29 03:15:00,1.56115,1.56156,1.56091,1.56153,3052300012.0
2006-05-29 03:30:00,1.56136,1.56161,1.56124,1.56155,3313800013.0
2006-05-29 03:45:00,1.56152,1.56165,1.56129,1.5614,3617600014.0
2006-05-29 04:00:00,1.56154,1.56162,1.56076,1.56099,3880900009.0
2006-05-29 04:15:00,1.56092,1.56106,1.5607,1.56074,3430800013.0
2006-05-29 04:30:00,1.56072,1.56129,1.56072,1.56111,3331399995.0
2006-05-29 04:45:00,1.56096,1.56135,1.5609,1.56095,3276400009.0
2006-05-29 05:00:00,1.56101,1.56116,1.56083,1.56105,3552499996.0
2006-05-29 05:15:00,1.56102,1.56116,1.56077,1.56105,2365499993.0
2006-05-29 05:30:00,1.5609,1.56107,1.56072,1.56083,2767200004.0
2006-05-29 05:45:00,1.56091,1.56112,1.56072,1.56095,4421600010.0
2006-05-29 06:00:00,1.56092,1.56114,1.56066,1.56101,4731900013.0
2006-05-29 06:15:00,1.56102,1.56105,1.56063,1.56089,3693299997.0
2006-05-29 06:30:00,1.56074,1.56107,1.56074,1.56098,2580299999.0
2006-05-29 06:45:00,1.56092,1.56107,1.56039,1.56072,3308600018.0
2006-05-29 07:00:00,1.56068,1.56108,1.56047,1.56108,2775399992.0
2006-05-29 07:15:00,1.56095,1.56108,1.56027,1.56065,3798200007.0
2006-05-29 07:30:00,1.56072,1.56089,1.56041,1.56085,2781799999.0
2006-05-29 07:45:00,1.56083,1.56097,1.56058,1.5608,3339600011.0
2006-05-29 08:00:00,1.56072,1.56155,1.56064,1.56105,3760500016.0
2006-05-29 08:15:00,1.56122,1.56152,1.56096,1.56113,3395700006.0
2006-05-29 08:30:00,1.56117,1.56131,1.56081,1.5611,3501800003.0
2006-05-29 08:45:00,1.56113,1.56165,1.56087,1.56141,3214200005.0
2006-05-29 09:00:00,1.5614,1.56154,1.5607,1.56086,3375200002.0
2006-05-29 09:15:00,1.56086,1.56105,1.56072,1.56083,3346200013.0
2006-05-29 09:30:00,1.56097,1.56105,1.56055,1.56061,3496300015.0
2006-05-29 09:45:00,1.56081,1.56097,1.56031,1.56051,4717000002.0
2006-05-29 10:00:00,1.56053,1.5607,1.56015,1.56061,3748899996.0
2006-05-29 10:15:00,1.56065,1.56067,1.56019,1.56046,3581200000.0
2006-05-29 10:30:00,1.56039,1.56071,1.56011,1.56042,3937600001.0
2006-05-29 10:45:00,1.56051,1.5606,1.56014,1.56035,3828199991.0
2006-05-29 11:00:00,1.56037,1.56045,1.55981,1.5601,3959700012.0
2006-05-29 11:15:00,1.56005,1.5611,1.55998,1.56093,4401900014.0
2006-05-29 11:30:00,1.56085,1.56103,1.5606,1.5607,4812700009.0
2006-05-29 11:45:00,1.56085,1.56137,1.56075,1.56122,4614900015.0
2006-05-29 12:00:00,1.56132,1.56142,1.56067,1.56095,4390899998.0
2006-05-29 12:15:00,1.561,1.56116,1.56068,1.56096,3327500011.0
2006-05-29 12:30:00,1.561,1.56126,1.56073,1.56102,3604899998.0
2006-05-29 12:45:00,1.56086,1.56135,1.56066,1.5611,3664400007.0
2006-05-29 13:00:00,1.5612,1.5615,1.561,1.56129,2738000004.0
2006-05-29 13:15:00,1.56137,1.5616,1.56103,1.56126,3640199996.0
2006-05-29 13:30:00,1.56124,1.56154,1.56105,1.56125,4149899998.0
2006-05-29 13:45:00,1.5612,1.56148,1.56095,1.56137,3937000020.0
2006-05-29 14:00:00,1.56143,1.56158,1.56087,1.56145,4415600005.0
2006-05-29 14:15:00,1.56148,1.56175,1.56125,1.56145,4369000002.0
2006-05-29 14:30:00,1.56138,1.56148,1.56102,1.56135,4143800002.0
2006-05-29 14:45:00,1.56138,1.56148,1.56099,1.56126,3236699988.0
2006-05-29 15:00:00,1.56128,1.56144,1.56088,1.56114,3403999999.0
2006-05-29 15:15:00,1.56097,1.56116,1.56073,1.56089,4179599997.0
2006-05-29 15:30:00,1.56105,1.56127,1.56082,1.56105,3320700019.0
2006-05-29 15:45:00,1.561,1.5611,1.56065,1.56072,3734600000.0
2006-05-29 16:00:00,1.5608,1.56123,1.56056,1.56092,4481900004.0
2006-05-29 16:15:00,1.56082,1.56117,1.56062,1.56117,3914899999.0
2006-05-29 16:30:00,1.56083,1.56117,1.56069,1.56107,4091699995.0
2006-05-29 16:45:00,1.56101,1.5613,1.56058,1.5612,3398799997.0
2006-05-29 17:00:00,1.56117,1.56149,1.56077,1.56139,4205400007.0
2006-05-29 17:15:00,1.56138,1.56199,1.56128,1.56158,3929000026.0
2006-05-29 17:30:00,1.56129,1.56191,1.56129,1.56181,4157200019.0
2006-05-29 17:45:00,1.56179,1.56203,1.56163,1.56182,3422200007.0
2006-05-29 18:00:00,1.56183,1.562,1.56157,1.5617,21709099997.0
2006-05-29 18:15:00,1.56175,1.5622,1.56155,1.56185,19729000034.0
2006-05-29 18:30:00,1.56182,1.56205,1.56168,1.56178,19751100071.0
2006-05-29 18:45:00,1.56173,1.562,1.56161,1.56183,14523500029.0
2006-05-29 19:00:00,1.56177,1.5622,1.56158,1.56185,12171100072.0
2006-05-29 19:15:00,1.56185,1.56186,1.56143,1.56167,12445299997.0
2006-05-29 19:30:00,1.5615,1.56177,1.56132,1.5616,12672499997.0
2006-05-29 19:45:00,1.56147,1.56175,1.56139,1.56156,10324400012.0
2006-05-29 20:00:00,1.56168,1.56183,1.56142,1.56169,8903100000.0
2006-05-29 20:15:00,1.56158,1.5619,1.56137,1.56138,12364900027.0
2006-05-29 20:30:00,1.5616,1.5617,1.56119,1.56143,15069400001.0
2006-05-29 20:45:00,1.56128,1.5617,1.56113,1.5613,16518900033.0
2006-05-29 21:00:00,1.5614,1.56148,1.56109,1.56145,11394400047.0
2006-05-29 21:15:00,1.56145,1.56148,1.5609,1.5614,12958600034.0
2006-05-29 21:30:00,1.56137,1.56155,1.56109,1.56146,9292200029.0
2006-05-29 21:45:00,1.56142,1.56173,1.56119,1.56135,12160800015.0
2006-05-29 22:00:00,1.56135,1.56165,1.56121,1.5615,6515400003.0
2006-05-29 22:15:00,1.5615,1.56163,1.56114,1.56155,6408200010.0
2006-05-29 22:30:00,1.56138,1.5616,1.56109,1.56143,8115800008.0
2006-05-29 22:45:00,1.56138,1.5614,1.56087,1.56087,5198400007.0
2006-05-29 23:00:00,1.5611,1.56171,1.56041,1.5614,3733000020.0
2006-05-29 23:15:00,1.56108,1.56191,1.56029,1.56153,5750399990.0
2006-05-29 23:30:00,1.56143,1.56175,1.56049,1.56147,4805000026.0
2006-05-29 23:45:00,1.56134,1.56174,1.55737,1.55763,2346300002.0
2006-05-30 00:00:00,1.55765,1.56096,1.55745,1.5608,2138800002.0
2006-05-30 00:15:00,1.5608,1.56098,1.56034,1.5605,2741600002.0
2006-05-30 00:30:00,1.56047,1.56084,1.56022,1.5605,3924400011.0
2006-05-30 00:45:00,1.56046,1.56078,1.56022,1.56053,3474200004.0
2006-05-30 01:00:00,1.5604,1.56088,1.56016,1.56077,4239900009.0
2006-05-30 01:15:00,1.5608,1.56093,1.56028,1.5605,2870600001.0
2006-05-30 01:30:00,1.56065,1.56086,1.56043,1.56062,3649000008.0
2006-05-30 01:45:00,1.56075,1.56087,1.56045,1.56085,3229000008.0
2006-05-30 02:00:00,1.56071,1.56117,1.56049,1.56108,4414300016.0
2006-05-30 02:15:00,1.56104,1.56124,1.56087,1.56115,3649700009.0
2006-05-30 02:30:00,1.56079,1.56122,1.56073,1.56087,3525499989.0
2006-05-30 02:45:00,1.56087,1.56102,1.5605,1.5607,3144100000.0
2006-05-30 03:00:00,1.56064,1.56097,1.56056,1.56081,3046400011.0
2006-05-30 03:15:00,1.5608,1.56095,1.56057,1.5608,2814000007.0
2006-05-30 03:30:00,1.56075,1.5611,1.56053,1.56092,3582999993.0
2006-05-30 03:45:00,1.561,1.56109,1.56067,1.56087,3526500007.0
2006-05-30 04:00:00,1.56093,1.56112,1.56066,1.5611,3104199996.0
2006-05-30 04:15:00,1.56105,1.56131,1.56057,1.5607,3897700010.0
2006-05-30 04:30:00,1.5607,1.56091,1.56005,1.56035,3690700034.0
2006-05-30 04:45:00,1.56029,1.56157,1.56,1.56107,4391400016.0
2006-05-30 05:00:00,1.56115,1.56205,1.56034,1.56039,4318399993.0
2006-05-30 05:15:00,1.56019,1.56064,1.56005,1.56045,4497400017.0
2006-05-30 05:30:00,1.56026,1.56074,1.56019,1.56027,4362399996.0
2006-05-30 05:45:00,1.56035,1.56053,1.55999,1.56031,4176899999.0
2006-05-30 06:00:00,1.56024,1.56068,1.56018,1.56043,4467600010.0
2006-05-30 06:15:00,1.56058,1.56065,1.56021,1.56055,3797599994.0
2006-05-30 06:30:00,1.56034,1.56062,1.56026,1.56039,2874100003.0
2006-05-30 06:45:00,1.56049,1.5607,1.56031,1.56045,4127800002.0
2006-05-30 07:00:00,1.56029,1.5607,1.56017,1.56024,3965900010.0
2006-05-30 07:15:00,1.56031,1.56053,1.56007,1.56036,4852100030.0
2006-05-30 07:30:00,1.5604,1.56061,1.56014,1.56037,3294300010.0
2006-05-30 07:45:00,1.56038,1.56084,1.56024,1.56065,3493000004.0
2006-05-30 08:00:00,1.5607,1.56117,1.55962,1.56028,4590000007.0
2006-05-30 08:15:00,1.56025,1.56025,1.55937,1.55971,4082600011.0
2006-05-30 08:30:00,1.55977,1.55992,1.5593,1.55933,3768100016.0
2006-05-30 08:45:00,1.5593,1.55944,1.55882,1.55916,4213399997.0
2006-05-30 09:00:00,1.55889,1.5592,1.55846,1.55915,4951400004.0
2006-05-30 09:15:00,1.55896,1.5591,1.55831,1.55872,4526800007.0
2006-05-30 09:30:00,1.55875,1.55909,1.55856,1.55898,3541800020.0
2006-05-30 09:45:00,1.55907,1.55938,1.55872,1.5591,5263400007.0
2006-05-30 10:00:00,1.55908,1.55982,1.55879,1.55982,4153699999.0
2006-05-30 10:15:00,1.55984,1.55992,1.55917,1.55939,4266299999.0
2006-05-30 10:30:00,1.55942,1.55958,1.55905,1.55942,4504300016.0
2006-05-30 10:45:00,1.55932,1.55953,1.55883,1.55904,3856500011.0
2006-05-30 11:00:00,1.55918,1.55921,1.55868,1.55896,3744300014.0
2006-05-30 11:15:00,1.559,1.559,1.55849,1.55867,4413700009.0
2006-05-30 11:30:00,1.55874,1.55907,1.5585,1.55858,4804500011.0
2006-05-30 11:45:00,1.55872,1.55889,1.55755,1.5576,5020200001.0
2006-05-30 12:00:00,1.5577,1.55807,1.55762,1.5579,5070099995.0
2006-05-30 12:15:00,1.5579,1.55814,1.55764,1.55787,4069999995.0
2006-05-30 12:30:00,1.55788,1.55819,1.55766,1.55809,3878300011.0
2006-05-30 12:45:00,1.55796,1.55824,1.5577,1.55815,4098200010.0
2006-05-30 13:00:00,1.5581,1.55833,1.55789,1.55821,3147800006.0
2006-05-30 13:15:00,1.55819,1.55857,1.55784,1.55844,4805499994.0
2006-05-30 13:30:00,1.55836,1.55895,1.55819,1.55858,4505300000.0
2006-05-30 13:45:00,1.55879,1.5588,1.55821,1.55847,4929000019.0
2006-05-30 14:00:00,1.55855,1.55869,1.55798,1.5583,4354700008.0
2006-05-30 14:15:00,1.55848,1.55987,1.55842,1.5598,4624800007.0
2006-05-30 14:30:00,1.55991,1.56021,1.55948,1.55975,4466100002.0
2006-05-30 14:45:00,1.55981,1.55981,1.5589,1.55923,4153999984.0
2006-05-30 15:00:00,1.55948,1.5595,1.55889,1.55915,4320000006.0
2006-05-30 15:15:00,1.55944,1.55979,1.55914,1.5594,4361399984.0
2006-05-30 15:30:00,1.55956,1.55984,1.55912,1.55939,4181300011.0
2006-05-30 15:45:00,1.55922,1.55946,1.55879,1.55901,4761900031.0
2006-05-30 16:00:00,1.5589,1.5589,1.5577,1.558,4562600016.0
2006-05-30 16:15:00,1.55769,1.55839,1.55731,1.55799,4939199999.0
2006-05-30 16:30:00,1.55787,1.55839,1.55734,1.55781,4064600015.0
2006-05-30 16:45:00,1.55767,1.55848,1.55756,1.55835,4888200010.0
2006-05-30 17:00:00,1.55816,1.55853,1.55776,1.55828,3701200012.0
2006-05-30 17:15:00,1.5582,1.55855,1.55787,1.55831,3728599999.0
2006-05-30 17:30:00,1.5581,1.55833,1.55762,1.55799,4397500008.0
2006-05-30 17:45:00,1.55793,1.55851,1.55777,1.55817,3934400009.0
2006-05-30 18:00:00,1.55816,1.559,1.55806,1.5583,22440000061.0
2006-05-30 18:15:00,1.55825,1.5583,1.55761,1.55787,14335100024.0
2006-05-30 18:30:00,1.55792,1.5585,1.55779,1.5582,20371100029.0
2006-05-30 18:45:00,1.55806,1.5586,1.55793,1.55805,14824300044.0
2006-05-30 19:00:00,1.55813,1.55826,1.55783,1.55805,12789600029.0
2006-05-30 19:15:00,1.5581,1.55817,1.55765,1.55784,11871200048.0
2006-05-30 19:30:00,1.5582,1.55824,1.55779,1.5581,13386300051.0
2006-05-30 19:45:00,1.55798,1.55817,1.55761,1.55788,11003900005.0
2006-05-30 20:00:00,1.55803,1.55833,1.55778,1.55782,8758300011.0
2006-05-30 20:15:00,1.55781,1.55842,1.5577,1.55815,13677000047.0
2006-05-30 20:30:00,1.5585,1.55891,1.55803,1.55866,12273000023.0
2006-05-30 20:45:00,1.55876,1.55961,1.55876,1.5591,16282999995.0
2006-05-30 21:00:00,1.559,1.5592,1.55861,1.559,12225100011.0
2006-05-30 21:15:00,1.55896,1.5591,1.5585,1.55875,15545899982.0
2006-05-30 21:30:00,1.55871,1.55916,1.55856,1.55898,11454600012.0
2006-05-30 21:45:00,1.55901,1.55923,1.55865,1.55865,11444200028.0
2006-05-30 22:00:00,1.55865,1.55886,1.5583,1.55855,6955399989.0
2006-05-30 22:15:00,1.5586,1.55873,1.55802,1.55838,6774600021.0
2006-05-30 22:30:00,1.55845,1.55903,1.5581,1.55836,8404799996.0
2006-05-30 22:45:00,1.55834,1.55885,1.55799,1.5587,5517500001.0
2006-05-30 23:00:00,1.55865,1.55896,1.55769,1.55802,5300000012.0
2006-05-30 23:15:00,1.55822,1.55895,1.55774,1.5585,4097100000.0
2006-05-30 23:30:00,1.55854,1.55894,1.55842,1.55861,3128500000.0
2006-05-30 23:45:00,1.55853,1.55893,1.55837,1.55886,2177900004.0
2006-05-31 00:00:00,1.55877,1.55898,1.55862,1.5587,2561599999.0
2006-05-31 00:15:00,1.5587,1.55898,1.55838,1.55854,3580700001.0
2006-05-31 00:30:00,1.55857,1.55882,1.55843,1.5586,3158700010.0
2006-05-31 00:45:00,1.5587,1.55902,1.55848,1.55883,3873100006.0
2006-05-31 01:00:00,1.55871,1.55943,1.5586,1.55934,4221000004.0
2006-05-31 01:15:00,1.55935,1.55976,1.55898,1.55919,3375200002.0
2006-05-31 01:30:00,1.55937,1.55961,1.5591,1.5594,3530300001.0
2006-05-31 01:45:00,1.55945,1.55948,1.55905,1.55916,2958500007.0
2006-05-31 02:00:00,1.55928,1.55948,1.55904,1.5592,3707700009.0
2006-05-31 02:15:00,1.55915,1.55932,1.55855,1.55881,3781600020.0
2006-05-31 02:30:00,1.55858,1.55896,1.55815,1.5585,3915100009.0
2006-05-31 02:45:00,1.55849,1.55884,1.55835,1.55863,4231300009.0
2006-05-31 03:00:00,1.55859,1.5588,1.55829,1.55857,4109200005.0
2006-05-31 03:15:00,1.5585,1.55889,1.55828,1.55882,2752200011.0
2006-05-31 03:30:00,1.55866,1.55888,1.55844,1.55875,3525499992.0
2006-05-31 03:45:00,1.55867,1.55885,1.55841,1.55854,3179999993.0
2006-05-31 04:00:00,1.55849,1.55891,1.55848,1.55875,3348800006.0
2006-05-31 04:15:00,1.5588,1.55883,1.5583,1.5585,3300900018.0
2006-05-31 04:30:00,1.55834,1.55878,1.55833,1.5587,2669700019.0
2006-05-31 04:45:00,1.55868,1.55884,1.55848,1.5586,3532000006.0
2006-05-31 05:00:00,1.55855,1.55877,1.55844,1.55862,3249600007.0
2006-05-31 05:15:00,1.55872,1.5588,1.55839,1.5587,2488699986.0
2006-05-31 05:30:00,1.55855,1.55881,1.55843,1.55849,2534499997.0
2006-05-31 05:45:00,1.55865,1.55896,1.55851,1.55875,4656800005.0
2006-05-31 06:00:00,1.55885,1.55911,1.55863,1.55874,4316300029.0
2006-05-31 06:15:00,1.55885,1.55955,1.55875,1.55914,4010900010.0
2006-05-31 06:30:00,1.55899,1.55929,1.55891,1.5592,3135300004.0
2006-05-31 06:45:00,1.55931,1.55931,1.55898,1.55915,3947000013.0
2006-05-31 07:00:00,1.55907,1.55927,1.55881,1.55897,3111000002.0
2006-05-31 07:15:00,1.559,1.55912,1.55872,1.55902,3781600009.0
2006-05-31 07:30:00,1.55878,1.55917,1.55846,1.55909,2874099989.0
2006-05-31 07:45:00,1.55908,1.55908,1.55829,1.5586,3679500017.0
2006-05-31 08:00:00,1.55851,1.55949,1.55851,1.55938,3978800020.0
2006-05-31 08:15:00,1.55951,1.55951,1.55861,1.55916,3915300003.0
2006-05-31 08:30:00,1.55909,1.5593,1.55852,1.55886,4486300003.0
2006-05-31 08:45:00,1.55888,1.5594,1.55846,1.5592,3839700001.0
2006-05-31 09:00:00,1.55913,1.55931,1.55748,1.55748,4859800011.0
2006-05-31 09:15:00,1.55765,1.55801,1.55657,1.55675,4185600027.0
2006-05-31 09:30:00,1.55688,1.55752,1.55674,1.55706,4389899992.0
2006-05-31 09:45:00,1.5572,1.55798,1.55704,1.55779,3584500003.0
2006-05-31 10:00:00,1.55774,1.55801,1.55741,1.55789,4888600001.0
2006-05-31 10:15:00,1.55783,1.55826,1.55773,1.5581,4402900005.0
2006-05-31 10:30:00,1.55804,1.55882,1.55791,1.55828,5020600006.0
2006-05-31 10:45:00,1.55848,1.5586,1.55806,1.55827,4095500020.0
2006-05-31 11:00:00,1.55844,1.55901,1.55829,1.55873,3999100010.0
2006-05-31 11:15:00,1.55869,1.55892,1.55831,1.55836,4456700012.0
2006-05-31 11:30:00,1.55798,1.55832,1.55705,1.55818,4825500022.0
2006-05-31 11:45:00,1.55837,1.5588,1.55803,1.55842,5418000013.0
2006-05-31 12:00:00,1.55854,1.55856,1.55785,1.55809,4015300008.0
2006-05-31 12:15:00,1.55811,1.55821,1.55758,1.5579,4010699998.0
2006-05-31 12:30:00,1.55793,1.55833,1.55774,1.55829,3700800007.0
2006-05-31 12:45:00,1.55811,1.55867,1.55811,1.55837,4018300015.0
2006-05-31 13:00:00,1.55835,1.55845,1.55779,1.55845,4065800009.0
2006-05-31 13:15:00,1.55837,1.5588,1.55823,1.5587,4135399995.0
2006-05-31 13:30:00,1.55858,1.55878,1.55828,1.55873,4597800002.0
2006-05-31 13:45:00,1.55866,1.55966,1.55864,1.55915,4003800013.0
2006-05-31 14:00:00,1.55931,1.56008,1.55913,1.5599,4305000006.0
2006-05-31 14:15:00,1.55985,1.56034,1.55947,1.56026,4448700023.0
2006-05-31 14:30:00,1.56029,1.5609,1.56002,1.56057,5044199975.0
2006-05-31 14:45:00,1.56075,1.56081,1.56025,1.56053,3814800012.0
2006-05-31 15:00:00,1.5606,1.5606,1.55996,1.55996,4679500008.0
2006-05-31 15:15:00,1.56019,1.56042,1.55997,1.56016,4255800013.0
2006-05-31 15:30:00,1.56032,1.56077,1.56005,1.56041,4233700000.0
2006-05-31 15:45:00,1.56038,1.56069,1.55815,1.55815,4062500001.0
2006-05-31 16:00:00,1.55866,1.56019,1.55849,1.55996,4493999986.0
2006-05-31 16:15:00,1.55975,1.56039,1.55948,1.56022,4850499996.0
2006-05-31 16:30:00,1.5602,1.56047,1.55984,1.56027,4929599996.0
2006-05-31 16:45:00,1.56032,1.56082,1.56003,1.5602,4563900003.0
2006-05-31 17:00:00,1.55995,1.56079,1.55847,1.56002,4632100040.0
2006-05-31 17:15:00,1.56009,1.56077,1.5598,1.56064,4381099995.0
2006-05-31 17:30:00,1.56035,1.56063,1.55988,1.56032,4309800010.0
2006-05-31 17:45:00,1.56021,1.56071,1.55999,1.56011,4548300013.0
2006-05-31 18:00:00,1.56031,1.5607,1.56019,1.5607,20868599934.0
2006-05-31 18:15:00,1.56067,1.56078,1.5603,1.5604,20840400073.0
2006-05-31 18:30:00,1.56035,1.56076,1.56009,1.56035,20836500062.0
2006-05-31 18:45:00,1.56035,1.5608,1.56011,1.5606,13707400026.0
2006-05-31 19:00:00,1.56058,1.56065,1.56021,1.56047,12508600002.0
2006-05-31 19:15:00,1.56048,1.56067,1.56016,1.56032,12570700009.0
2006-05-31 19:30:00,1.5606,1.5606,1.56012,1.5603,12816400033.0
2006-05-31 19:45:00,1.56028,1.56072,1.56022,1.5605,11272900026.0
2006-05-31 20:00:00,1.56052,1.56073,1.55798,1.56008,7410100042.0
2006-05-31 20:15:00,1.56004,1.5603,1.55936,1.55956,13177400027.0
2006-05-31 20:30:00,1.56,1.56044,1.55966,1.5599,11587000014.0
2006-05-31 20:45:00,1.55987,1.5609,1.55949,1.5607,18547699986.0
2006-05-31 21:00:00,1.5606,1.56132,1.5606,1.56122,14086299987.0
2006-05-31 21:15:00,1.56121,1.56149,1.56092,1.56127,14910500027.0
2006-05-31 21:30:00,1.56133,1.56158,1.56112,1.5614,11187100031.0
2006-05-31 21:45:00,1.56123,1.56153,1.56102,1.56115,11273200023.0
2006-05-31 22:00:00,1.56109,1.56139,1.56091,1.56112,7116800018.0
2006-05-31 22:15:00,1.5612,1.56137,1.56083,1.56135,6982200029.0
2006-05-31 22:30:00,1.56113,1.56149,1.56095,1.56135,8171200031.0
2006-05-31 22:45:00,1.56139,1.56151,1.56085,1.56115,5492600030.0
2006-05-31 23:00:00,1.5611,1.56158,1.56049,1.5606,4645000009.0
2006-05-31 23:15:00,1.56083,1.56138,1.56036,1.56113,5192199988.0
2006-05-31 23:30:00,1.56084,1.5615,1.56037,1.56098,5422900023.0
2006-05-31 23:45:00,1.56115,1.56133,1.56021,1.56085,4538400023.0
2006-06-01 00:00:00,1.56047,1.56057,1.5599,1.55999,2942100008.0
2006-06-01 00:15:00,1.56,1.56019,1.55977,1.56,2871399997.0
2006-06-01 00:30:00,1.55998,1.56028,1.55983,1.5601,2801399998.0
2006-06-01 00:45:00,1.56018,1.56027,1.5598,1.5601,3561299999.0
2006-06-01 01:00:00,1.56017,1.56113,1.55997,1.56033,4450600001.0
2006-06-01 01:15:00,1.56029,1.56043,1.55985,1.56025,4379500013.0
2006-06-01 01:30:00,1.56048,1.56083,1.56016,1.56053,3656100004.0
2006-06-01 01:45:00,1.56053,1.56088,1.5602,1.56078,4094100000.0
2006-06-01 02:00:00,1.56074,1.56116,1.56043,1.56086,4027400006.0
2006-06-01 02:15:00,1.56075,1.56092,1.56049,1.5607,3003900009.0
2006-06-01 02:30:00,1.56046,1.56117,1.56023,1.56059,4515400006.0
2006-06-01 02:45:00,1.56054,1.56092,1.56049,1.56058,3740600020.0
2006-06-01 03:00:00,1.56051,1.56138,1.56017,1.561,4194000011.0
2006-06-01 03:15:00,1.56087,1.56133,1.56051,1.5612,2709299993.0
2006-06-01 03:30:00,1.56114,1.56152,1.56096,1.56128,3239200001.0
2006-06-01 03:45:00,1.56124,1.56135,1.56072,1.56097,3587500000.0
2006-06-01 04:00:00,1.56098,1.56125,1.56061,1.5612,3760500003.0
2006-06-01 04:15:00,1.56121,1.56137,1.56053,1.56085,3341300020.0
2006-06-01 04:30:00,1.56068,1.56154,1.56043,1.56135,3783500007.0
2006-06-01 04:45:00,1.56105,1.56125,1.56076,1.56103,3949100003.0
2006-06-01 05:00:00,1.56096,1.56112,1.5607,1.5609,3789000007.0
2006-06-01 05:15:00,1.56087,1.56134,1.56059,1.56122,2585300004.0
2006-06-01 05:30:00,1.56128,1.56139,1.56073,1.56095,3913900002.0
2006-06-01 05:45:00,1.56093,1.56113,1.5604,1.56071,4777799997.0
2006-06-01 06:00:00,1.56071,1.56102,1.56054,1.5609,4404700010.0
2006-06-01 06:15:00,1.56092,1.56105,1.56057,1.5609,3439800007.0
2006-06-01 06:30:00,1.5607,1.56101,1.56061,1.56091,3184400011.0
2006-06-01 06:45:00,1.56088,1.56143,1.56072,1.56127,3681300009.0
2006-06-01 07:00:00,1.56114,1.56138,1.56076,1.56137,3359099988.0
2006-06-01 07:15:00,1.56135,1.5614,1.56068,1.56092,3710100004.0
2006-06-01 07:30:00,1.561,1.56118,1.56071,1.561,3570200005.0
2006-06-01 07:45:00,1.56102,1.5611,1.55883,1.55892,4020700004.0
2006-06-01 08:00:00,1.55888,1.56009,1.55865,1.55998,4300100007.0
2006-06-01 08:15:00,1.56,1.56127,1.55984,1.5607,4542600006.0
2006-06-01 08:30:00,1.56063,1.56079,1.5599,1.56011,4251700007.0
2006-06-01 08:45:00,1.56028,1.56108,1.56016,1.56093,4441299997.0
2006-06-01 09:00:00,1.5608,1.56178,1.56054,1.56172,3977800000.0
2006-06-01 09:15:00,1.56164,1.5618,1.56073,1.56115,4182400009.0
2006-06-01 09:30:00,1.56115,1.56159,1.561,1.56135,4262300004.0
2006-06-01 09:45:00,1.56134,1.56182,1.5611,1.5615,3921300006.0
2006-06-01 10:00:00,1.56155,1.56193,1.56122,1.56154,4845000013.0
2006-06-01 10:15:00,1.56151,1.56162,1.56094,1.56133,4581400005.0
2006-06-01 10:30:00,1.56117,1.56147,1.56085,1.56122,4370300018.0
2006-06-01 10:45:00,1.56119,1.56161,1.56108,1.56119,4787000035.0
2006-06-01 11:00:00,1.5612,1.56216,1.56103,1.56206,4171600028.0
2006-06-01 11:15:00,1.56212,1.5624,1.5614,1.5614,4622600006.0
2006-06-01 11:30:00,1.56135,1.56196,1.56122,1.56163,5212700018.0
2006-06-01 11:45:00,1.56167,1.56184,1.56106,1.56106,4812499992.0
2006-06-01 12:00:00,1.56104,1.56121,1.56056,1.56071,4436800011.0
2006-06-01 12:15:00,1.56077,1.56141,1.56058,1.56107,4155800008.0
2006-06-01 12:30:00,1.56119,1.5617,1.56119,1.56164,4535099994.0
2006-06-01 12:45:00,1.56142,1.56192,1.56133,1.56155,4725900006.0
2006-06-01 13:00:00,1.56154,1.56255,1.56145,1.56189,3757800005.0
2006-06-01 13:15:00,1.56185,1.56234,1.56176,1.56194,4504000018.0
2006-06-01 13:30:00,1.56192,1.56222,1.56152,1.56203,4208500017.0
2006-06-01 13:45:00,1.56207,1.56253,1.56159,1.56244,4563900010.0
2006-06-01 14:00:00,1.56247,1.56282,1.56193,1.5626,5068500010.0
2006-06-01 14:15:00,1.56272,1.5642,1.56247,1.56335,5447800029.0
2006-06-01 14:30:00,1.56344,1.56375,1.563,1.56334,4707000020.0
2006-06-01 14:45:00,1.56338,1.56366,1.56274,1.56311,4274399996.0
2006-06-01 15:00:00,1.56327,1.56353,1.563,1.56353,4297600028.0
2006-06-01 15:15:00,1.56345,1.56364,1.5631,1.56327,4189500012.0
2006-06-01 15:30:00,1.5632,1.56351,1.56292,1.56316,4048499994.0
2006-06-01 15:45:00,1.56313,1.56334,1.56276,1.56289,4345900001.0
2006-06-01 16:00:00,1.56292,1.56329,1.56251,1.56298,4650800009.0
2006-06-01 16:15:00,1.56251,1.56296,1.56229,1.56262,4734800004.0
2006-06-01 16:30:00,1.56241,1.56272,1.56208,1.56244,4517100011.0
2006-06-01 16:45:00,1.56255,1.56264,1.56115,1.56151,4463900025.0
2006-06-01 17:00:00,1.56136,1.56242,1.56119,1.56227,5097299990.0
2006-06-01 17:15:00,1.56233,1.56319,1.56204,1.56293,3995200017.0
2006-06-01 17:30:00,1.56279,1.56389,1.56265,1.56375,4147800009.0
2006-06-01 17:45:00,1.56366,1.56397,1.56314,1.56343,4554200025.0
2006-06-01 18:00:00,1.56358,1.5642,1.5634,1.5638,22826700017.0
2006-06-01 18:15:00,1.56361,1.56378,1.56209,1.56209,20642300142.0
2006-06-01 18:30:00,1.56209,1.5629,1.56199,1.56237,20331500086.0
2006-06-01 18:45:00,1.56251,1.56288,1.5623,1.56245,14233700014.0
2006-06-01 19:00:00,1.56235,1.56275,1.56235,1.56274,13035100009.0
2006-06-01 19:15:00,1.56274,1.56331,1.56246,1.56262,13501600027.0
2006-06-01 19:30:00,1.5628,1.56291,1.56239,1.56277,13744000019.0
2006-06-01 19:45:00,1.56273,1.56307,1.56264,1.56299,11091500037.0
2006-06-01 20:00:00,1.563,1.56325,1.56258,1.5628,9178999987.0
2006-06-01 20:15:00,1.56295,1.56337,1.56254,1.56299,14161900012.0
2006-06-01 20:30:00,1.5633,1.56334,1.56259,1.563,14654800035.0
2006-06-01 20:45:00,1.56328,1.56397,1.5631,1.5637,15899099997.0
2006-06-01 21:00:00,1.5636,1.56422,1.5636,1.56414,11834399992.0
2006-06-01 21:15:00,1.56407,1.56416,1.56337,1.56369,10456800021.0
2006-06-01 21:30:00,1.56372,1.56399,1.5634,1.5638,10574500008.0
2006-06-01 21:45:00,1.56384,1.56411,1.56354,1.5641,11545600013.0
2006-06-01 22:00:00,1.56413,1.56414,1.56372,1.56395,7027000018.0
2006-06-01 22:15:00,1.56385,1.56414,1.56353,1.56394,8084399997.0
2006-06-01 22:30:00,1.56405,1.56414,1.56353,1.56397,8317600007.0
2006-06-01 22:45:00,1.56396,1.56398,1.56325,1.56355,4500600008.0
2006-06-01 23:00:00,1.56316,1.56409,1.56294,1.56362,4793900024.0
2006-06-01 23:15:00,1.56353,1.56419,1.56304,1.56342,4141700009.0
2006-06-01 23:30:00,1.56382,1.56392,1.5633,1.56345,3605300004.0
2006-06-01 23:45:00,1.56345,1.56358,1.56305,1.56345,3553700006.0
2006-06-02 00:00:00,1.56337,1.56347,1.56273,1.5632,3229200011.0
2006-06-02 00:15:00,1.5632,1.56331,1.56298,1.5631,2842400004.0
2006-06-02 00:30:00,1.56314,1.5636,1.56302,1.56321,2864200002.0
2006-06-02 00:45:00,1.5633,1.56341,1.56298,1.56327,3344000017.0
2006-06-02 01:00:00,1.56325,1.56338,1.5628,1.56311,3821599995.0
2006-06-02 01:15:00,1.56303,1.56325,1.56269,1.56297,2881000009.0
2006-06-02 01:30:00,1.56299,1.56317,1.56269,1.56305,3223400001.0
2006-06-02 01:45:00,1.56307,1.56355,1.5627,1.56346,2972000004.0
2006-06-02 02:00:00,1.56351,1.56351,1.56296,1.56336,4041899994.0
2006-06-02 02:15:00,1.5633,1.56358,1.5631,1.5635,3621800012.0
2006-06-02 02:30:00,1.56315,1.5636,1.56315,1.5634,3422899995.0
2006-06-02 02:45:00,1.56344,1.56364,1.563,1.56325,3801699999.0
2006-06-02 03:00:00,1.56329,1.56366,1.56306,1.5634,3643000000.0
2006-06-02 03:15:00,1.56316,1.56353,1.56305,1.5633,2483300007.0
2006-06-02 03:30:00,1.56316,1.56341,1.56303,1.56326,3881299996.0
2006-06-02 03:45:00,1.56325,1.56325,1.56286,1.56303,4153000003.0
2006-06-02 04:00:00,1.56311,1.56342,1.56292,1.56315,3385400007.0
2006-06-02 04:15:00,1.56334,1.56335,1.56295,1.5632,3789499991.0
2006-06-02 04:30:00,1.56318,1.56337,1.563,1.56333,3209300003.0
2006-06-02 04:45:00,1.56325,1.56335,1.56298,1.5632,2427099991.0
2006-06-02 05:00:00,1.56314,1.56352,1.56304,1.56345,3472200004.0
2006-06-02 05:15:00,1.56331,1.56362,1.56321,1.56338,3276700016.0
2006-06-02 05:30:00,1.56335,1.56359,1.56311,1.56343,2985500003.0
2006-06-02 05:45:00,1.56339,1.56355,1.56313,1.5633,4552699998.0
2006-06-02 06:00:00,1.5634,1.56358,1.56313,1.56324,4172200006.0
2006-06-02 06:15:00,1.56339,1.56383,1.56339,1.56367,4082200001.0
2006-06-02 06:30:00,1.56359,1.56382,1.56337,1.56367,3826200007.0
2006-06-02 06:45:00,1.56367,1.56378,1.56345,1.56367,4173799992.0
2006-06-02 07:00:00,1.5635,1.56395,1.56341,1.56387,2881699995.0
2006-06-02 07:15:00,1.56383,1.56402,1.56353,1.56398,4190600019.0
2006-06-02 07:30:00,1.56385,1.56406,1.56325,1.56354,4573200017.0
2006-06-02 07:45:00,1.56344,1.56353,1.56278,1.56325,3543600016.0
2006-06-02 08:00:00,1.56316,1.56343,1.56291,1.56314,3708800010.0
2006-06-02 08:15:00,1.56317,1.56362,1.56295,1.56332,3562799988.0
2006-06-02 08:30:00,1.56335,1.5637,1.56326,1.56365,3428500012.0
2006-06-02 08:45:00,1.56365,1.56462,1.56337,1.56397,4198000015.0
2006-06-02 09:00:00,1.56387,1.56476,1.56387,1.56453,4087899997.0
2006-06-02 09:15:00,1.56447,1.56477,1.56417,1.56445,5084300011.0
2006-06-02 09:30:00,1.56459,1.56478,1.56411,1.56454,3722500012.0
2006-06-02 09:45:00,1.56461,1.5648,1.56441,1.5646,3851900014.0
2006-06-02 10:00:00,1.56464,1.56512,1.56443,1.56503,4641800000.0
2006-06-02 10:15:00,1.56507,1.56507,1.56425,1.56443,4281500007.0
2006-06-02 10:30:00,1.56445,1.56454,1.56384,1.5643,4440199997.0
2006-06-02 10:45:00,1.56424,1.56437,1.56368,1.56386,4096799988.0
2006-06-02 11:00:00,1.5639,1.56398,1.56327,1.56365,3668800000.0
2006-06-02 11:15:00,1.56368,1.56386,1.56347,1.56356,4158900014.0
2006-06-02 11:30:00,1.5636,1.56378,1.56315,1.56324,4749700001.0
2006-06-02 11:45:00,1.56338,1.56343,1.56282,1.56324,4469100007.0
2006-06-02 12:00:00,1.56322,1.56322,1.56269,1.56302,4373099995.0
2006-06-02 12:15:00,1.56307,1.56331,1.56268,1.56302,4092599998.0
2006-06-02 12:30:00,1.56309,1.56367,1.56293,1.56357,3792100003.0
2006-06-02 12:45:00,1.56345,1.56365,1.56302,1.56334,4016500013.0
2006-06-02 13:00:00,1.56335,1.56366,1.56323,1.56344,3733300008.0
2006-06-02 13:15:00,1.56355,1.56372,1.56331,1.5637,4171000003.0
2006-06-02 13:30:00,1.5636,1.56385,1.56342,1.56355,4605600005.0
2006-06-02 13:45:00,1.5636,1.56446,1.56346,1.5642,3798899995.0
2006-06-02 14:00:00,1.56415,1.56415,1.56259,1.5626,4112900005.0
2006-06-02 14:15:00,1.56267,1.56318,1.56128,1.5615,4545700026.0
2006-06-02 14:30:00,1.56133,1.5633,1.5611,1.56238,5036900002.0
2006-06-02 14:45:00,1.56272,1.56289,1.5621,1.56253,4500300004.0
2006-06-02 15:00:00,1.56259,1.56298,1.56177,1.5624,4254400012.0
2006-06-02 15:15:00,1.56235,1.56256,1.56191,1.56223,4744099987.0
2006-06-02 15:30:00,1.56201,1.56243,1.56126,1.56184,4296900005.0
2006-06-02 15:45:00,1.56172,1.56191,1.56013,1.56013,4224800002.0
2006-06-02 16:00:00,1.56036,1.56169,1.56036,1.56146,4013700002.0
2006-06-02 16:15:00,1.56129,1.5616,1.56086,1.56118,4185800005.0
2006-06-02 16:30:00,1.56079,1.56113,1.55928,1.55975,4418999996.0
2006-06-02 16:45:00,1.55986,1.56026,1.55894,1.5601,4674699999.0
2006-06-02 17:00:00,1.55988,1.56008,1.55949,1.55989,4680400012.0
2006-06-02 17:15:00,1.55979,1.56027,1.55964,1.56023,4384699993.0
2006-06-02 17:30:00,1.5601,1.56033,1.55942,1.55963,4390900029.0
2006-06-02 17:45:00,1.55943,1.56009,1.55902,1.55971,4279700003.0
2006-06-02 18:00:00,1.55994,1.56008,1.5593,1.5596,25823799965.0
2006-06-02 18:15:00,1.55929,1.55977,1.55926,1.55951,17446400034.0
2006-06-02 18:30:00,1.55941,1.55993,1.55936,1.5595,20005300040.0
2006-06-02 18:45:00,1.55965,1.55997,1.55941,1.5598,13771500041.0
2006-06-02 19:00:00,1.55976,1.56051,1.55974,1.56032,12927200000.0
2006-06-02 19:15:00,1.56036,1.56046,1.55988,1.56017,12741599997.0
2006-06-02 19:30:00,1.5605,1.5605,1.55997,1.5601,12833400037.0
2006-06-02 19:45:00,1.5602,1.56035,1.5598,1.55988,11085500028.0
2006-06-02 20:00:00,1.56,1.56004,1.55976,1.55995,8486300015.0
2006-06-02 20:15:00,1.55995,1.56027,1.5596,1.56008,12726700020.0
2006-06-02 20:30:00,1.5601,1.56043,1.55976,1.56038,11684000026.0
2006-06-02 20:45:00,1.56026,1.5607,1.56015,1.5603,17261500104.0
2006-06-02 21:00:00,1.5604,1.5605,1.55978,1.56016,12969200080.0
2006-06-02 21:15:00,1.56013,1.5602,1.55945,1.55972,14117700017.0
2006-06-02 21:30:00,1.55984,1.56017,1.55973,1.55998,11306699994.0
2006-06-02 21:45:00,1.55997,1.56015,1.55973,1.56005,10980900026.0
2006-06-02 22:00:00,1.56001,1.56048,1.55988,1.56031,7354399999.0
2006-06-02 22:15:00,1.56023,1.56048,1.56,1.5604,7016900018.0
2006-06-02 22:30:00,1.56033,1.56052,1.56001,1.56052,8397000020.0
2006-06-02 22:45:00,1.56041,1.56064,1.55997,1.55997,5115000012.0
2006-06-04 23:00:00,1.55986,1.5605,1.55986,1.56029,2843600004.0
2006-06-04 23:15:00,1.56029,1.56053,1.55909,1.55932,2523500007.0
2006-06-04 23:30:00,1.55938,1.55942,1.5587,1.55896,3393700006.0
2006-06-04 23:45:00,1.55882,1.55919,1.55878,1.55909,2599300007.0
2006-06-05 00:00:00,1.55915,1.55939,1.55891,1.55912,2913500015.0
2006-06-05 00:15:00,1.55923,1.55936,1.55791,1.55887,3220900022.0
2006-06-05 00:30:00,1.55852,1.55907,1.55784,1.559,3057900007.0
2006-06-05 00:45:00,1.55889,1.55917,1.5588,1.559,4027900021.0
2006-06-05 01:00:00,1.55893,1.55947,1.55886,1.55935,3892499992.0
2006-06-05 01:15:00,1.55936,1.55941,1.55872,1.55902,3082900003.0
2006-06-05 01:30:00,1.55911,1.55948,1.55896,1.55945,3612500010.0
2006-06-05 01:45:00,1.55935,1.55982,1.55922,1.5598,2971000004.0
2006-06-05 02:00:00,1.55974,1.55988,1.55952,1.55985,3578200012.0
2006-06-05 02:15:00,1.55987,1.5605,1.5597,1.56022,4045000003.0
2006-06-05 02:30:00,1.56015,1.56071,1.56,1.56031,3629000008.0
2006-06-05 02:45:00,1.56033,1.56062,1.56007,1.56024,3715100004.0
2006-06-05 03:00:00,1.56025,1.56055,1.56007,1.56045,3135900018.0
2006-06-05 03:15:00,1.56033,1.56039,1.55982,1.5603,2656199980.0
2006-06-05 03:30:00,1.56028,1.56047,1.55999,1.56025,2971599999.0
2006-06-05 03:45:00,1.56027,1.56063,1.56009,1.5604,3603700018.0
2006-06-05 04:00:00,1.56045,1.56045,1.55967,1.5599,3849900010.0
2006-06-05 04:15:00,1.56,1.56032,1.55983,1.5601,3241500008.0
2006-06-05 04:30:00,1.56032,1.5604,1.55998,1.56025,3023000003.0
2006-06-05 04:45:00,1.56,1.56036,1.55985,1.56002,3494300000.0
2006-06-05 05:00:00,1.56017,1.56033,1.55999,1.56025,3514500011.0
2006-06-05 05:15:00,1.5602,1.56055,1.56,1.56052,3642600016.0
2006-06-05 05:30:00,1.56033,1.56076,1.56016,1.56038,3020899995.0
2006-06-05 05:45:00,1.56055,1.56074,1.56008,1.5604,4136100017.0
2006-06-05 06:00:00,1.5604,1.56061,1.56012,1.5605,4169600002.0
2006-06-05 06:15:00,1.56062,1.5609,1.56049,1.56066,3929800002.0
2006-06-05 06:30:00,1.56049,1.56082,1.56044,1.56059,3841800029.0
2006-06-05 06:45:00,1.56072,1.56081,1.56046,1.56072,4131700006.0
2006-06-05 07:00:00,1.56068,1.56084,1.56041,1.56066,2865699999.0
2006-06-05 07:15:00,1.56075,1.5608,1.5603,1.56041,3346899988.0
2006-06-05 07:30:00,1.5603,1.56076,1.56029,1.56064,3849400016.0
2006-06-05 07:45:00,1.56072,1.56074,1.56032,1.56053,3453300003.0
2006-06-05 08:00:00,1.56043,1.5608,1.56011,1.56049,3675500002.0
2006-06-05 08:15:00,1.5607,1.56188,1.56049,1.56134,2845600001.0
2006-06-05 08:30:00,1.56128,1.5618,1.56104,1.56119,4059200016.0
2006-06-05 08:45:00,1.56135,1.56176,1.56086,1.56144,4078999998.0
2006-06-05 09:00:00,1.56122,1.56168,1.56121,1.56133,3241900000.0
2006-06-05 09:15:00,1.56136,1.56154,1.56088,1.56132,3666300021.0
2006-06-05 09:30:00,1.56136,1.56156,1.56101,1.56101,4272700014.0
2006-06-05 09:45:00,1.56127,1.56178,1.56067,1.5611,4807600012.0
2006-06-05 10:00:00,1.56113,1.56138,1.56064,1.56137,4485200013.0
2006-06-05 10:15:00,1.56124,1.56182,1.56106,1.5616,4074300002.0
2006-06-05 10:30:00,1.5617,1.56182,1.56088,1.56128,4857700013.0
2006-06-05 10:45:00,1.5614,1.56148,1.56076,1.56085,3726200016.0
2006-06-05 11:00:00,1.56085,1.56112,1.56032,1.56065,3269000014.0
2006-06-05 11:15:00,1.5606,1.56069,1.55983,1.56018,4474699994.0
2006-06-05 11:30:00,1.56035,1.5606,1.5599,1.56004,4849100003.0
2006-06-05 11:45:00,1.5601,1.5606,1.55993,1.56029,5191900003.0
2006-06-05 12:00:00,1.56038,1.56063,1.55952,1.55963,4503200027.0
2006-06-05 12:15:00,1.5596,1.55994,1.55907,1.55907,3807000006.0
2006-06-05 12:30:00,1.55913,1.55949,1.55899,1.55945,4453900012.0
2006-06-05 12:45:00,1.55938,1.55967,1.55896,1.55956,4600300001.0
2006-06-05 13:00:00,1.5594,1.55958,1.55882,1.55892,3842300006.0
2006-06-05 13:15:00,1.55891,1.5591,1.55858,1.55906,4453700011.0
2006-06-05 13:30:00,1.55905,1.55926,1.55858,1.55896,4067600004.0
2006-06-05 13:45:00,1.5589,1.55919,1.55856,1.55915,4623500008.0
2006-06-05 14:00:00,1.55905,1.55996,1.55886,1.55941,4317499988.0
2006-06-05 14:15:00,1.55957,1.55984,1.55886,1.55924,4305800010.0
2006-06-05 14:30:00,1.55922,1.55976,1.55882,1.55907,4422099995.0
2006-06-05 14:45:00,1.55911,1.55941,1.55864,1.55873,4717100014.0
2006-06-05 15:00:00,1.55883,1.55919,1.55852,1.5589,4445999993.0
2006-06-05 15:15:00,1.55879,1.55909,1.55818,1.55846,4575399995.0
2006-06-05 15:30:00,1.55841,1.55876,1.55782,1.55814,4324699993.0
2006-06-05 15:45:00,1.55808,1.55824,1.55751,1.55773,4423800014.0
2006-06-05 16:00:00,1.55776,1.5582,1.55746,1.5582,4452300011.0
2006-06-05 16:15:00,1.55799,1.55851,1.55772,1.55837,4494900010.0
2006-06-05 16:30:00,1.55817,1.55867,1.5577,1.55825,4309399994.0
2006-06-05 16:45:00,1.55818,1.55851,1.55788,1.5583,4537300002.0
2006-06-05 17:00:00,1.558,1.55842,1.55786,1.558,4595600001.0
2006-06-05 17:15:00,1.55807,1.55812,1.55764,1.558,4548099992.0
2006-06-05 17:30:00,1.55785,1.55809,1.55717,1.55775,4509100027.0
2006-06-05 17:45:00,1.55771,1.55784,1.55737,1.55752,3633500004.0
2006-06-05 18:00:00,1.55757,1.5582,1.55757,1.5582,22812000042.0
2006-06-05 18:15:00,1.55795,1.5584,1.5577,1.55823,21198000016.0
2006-06-05 18:30:00,1.55821,1.55834,1.55786,1.55799,20675000046.0
2006-06-05 18:45:00,1.55794,1.55827,1.55776,1.55796,14801199996.0
2006-06-05 19:00:00,1.5581,1.55863,1.55789,1.55843,12821500038.0
2006-06-05 19:15:00,1.55838,1.5586,1.55763,1.55836,12445200098.0
2006-06-05 19:30:00,1.5585,1.5586,1.55795,1.55805,13711400039.0
2006-06-05 19:45:00,1.55815,1.55833,1.5578,1.55823,11048099991.0
2006-06-05 20:00:00,1.55824,1.55833,1.55772,1.55788,9480600022.0
2006-06-05 20:15:00,1.55797,1.55821,1.55737,1.55761,14392400031.0
2006-06-05 20:30:00,1.55794,1.5585,1.55752,1.55827,13245700079.0
2006-06-05 20:45:00,1.55813,1.5593,1.55813,1.5591,17189800017.0
2006-06-05 21:00:00,1.559,1.5594,1.55868,1.55879,12517000021.0
2006-06-05 21:15:00,1.55879,1.55906,1.55834,1.55868,13296699991.0
2006-06-05 21:30:00,1.55872,1.55895,1.55844,1.55855,10799700018.0
2006-06-05 21:45:00,1.55864,1.55875,1.55827,1.5583,11681199995.0
2006-06-05 22:00:00,1.55846,1.5586,1.55823,1.55847,7009100014.0
2006-06-05 22:15:00,1.55826,1.55846,1.55782,1.55828,7222800004.0
2006-06-05 22:30:00,1.55831,1.55887,1.5582,1.55878,8207900012.0
2006-06-05 22:45:00,1.55875,1.55903,1.55825,1.55855,5432800019.0
2006-06-05 23:00:00,1.55816,1.55891,1.55775,1.55841,4791000013.0
2006-06-05 23:15:00,1.55838,1.55872,1.55775,1.55841,4924400000.0
2006-06-05 23:30:00,1.55818,1.55858,1.55774,1.55794,3938700005.0
2006-06-05 23:45:00,1.55787,1.55825,1.55781,1.55813,2220599997.0
2006-06-06 00:00:00,1.55821,1.55856,1.55802,1.5582,2626100002.0
2006-06-06 00:15:00,1.5581,1.55838,1.55805,1.5583,2785800008.0
2006-06-06 00:30:00,1.55825,1.55842,1.55791,1.55835,4126900023.0
2006-06-06 00:45:00,1.55839,1.55839,1.55773,1.55804,3855300012.0
2006-06-06 01:00:00,1.55819,1.55874,1.55797,1.5587,3743200002.0
2006-06-06 01:15:00,1.55863,1.55921,1.55849,1.55902,3648999998.0
2006-06-06 01:30:00,1.55884,1.5591,1.55849,1.55876,3775899998.0
2006-06-06 01:45:00,1.55875,1.55911,1.55863,1.55884,3646100010.0
2006-06-06 02:00:00,1.55882,1.55919,1.55815,1.55847,4131200008.0
2006-06-06 02:15:00,1.55828,1.55871,1.55828,1.55856,4179000005.0
2006-06-06 02:30:00,1.55847,1.55892,1.55816,1.55843,4004600016.0
2006-06-06 02:45:00,1.55838,1.55853,1.55811,1.55837,3663400012.0
2006-06-06 03:00:00,1.55853,1.55854,1.55785,1.55815,3505800009.0
2006-06-06 03:15:00,1.55817,1.5584,1.55792,1.55837,3678699998.0
2006-06-06 03:30:00,1.55821,1.55849,1.55794,1.55843,4290500006.0
2006-06-06 03:45:00,1.55845,1.5585,1.55815,1.55826,3325900013.0
2006-06-06 04:00:00,1.55842,1.55871,1.5582,1.55835,3323900009.0
2006-06-06 04:15:00,1.55855,1.55869,1.55828,1.55842,3464300020.0
2006-06-06 04:30:00,1.55835,1.55879,1.55834,1.55865,3223000003.0
2006-06-06 04:45:00,1.5586,1.55875,1.55837,1.5587,2705900018.0
2006-06-06 05:00:00,1.5587,1.55875,1.55841,1.55865,3368700007.0
2006-06-06 05:15:00,1.5586,1.55873,1.55831,1.55848,3512300021.0
2006-06-06 05:30:00,1.5584,1.55865,1.55828,1.55845,2967100007.0
2006-06-06 05:45:00,1.5585,1.55859,1.55823,1.5585,4629100004.0
2006-06-06 06:00:00,1.5585,1.55867,1.55822,1.55849,4161099999.0
2006-06-06 06:15:00,1.5586,1.55867,1.55818,1.55848,3594700021.0
2006-06-06 06:30:00,1.55842,1.55868,1.5582,1.55849,3171300009.0
2006-06-06 06:45:00,1.55853,1.55868,1.55832,1.55854,4006400013.0
2006-06-06 07:00:00,1.55848,1.55874,1.55835,1.55865,2698699994.0
2006-06-06 07:15:00,1.5586,1.55875,1.55824,1.55872,3053300001.0
2006-06-06 07:30:00,1.5587,1.55898,1.5585,1.5589,3000999991.0
2006-06-06 07:45:00,1.55893,1.55903,1.55856,1.55895,3773000023.0
2006-06-06 08:00:00,1.55896,1.55933,1.55842,1.55842,4387200022.0
2006-06-06 08:15:00,1.55858,1.55928,1.55834,1.55834,3520399999.0
2006-06-06 08:30:00,1.5583,1.5585,1.55795,1.55818,3921200009.0
2006-06-06 08:45:00,1.55826,1.55868,1.55776,1.55854,3733000006.0
2006-06-06 09:00:00,1.55848,1.55861,1.55713,1.55749,4209200013.0
2006-06-06 09:15:00,1.55732,1.55758,1.55691,1.55714,3809999984.0
2006-06-06 09:30:00,1.55717,1.55747,1.55684,1.55719,4148500015.0
2006-06-06 09:45:00,1.55728,1.55734,1.55674,1.5569,4168700008.0
2006-06-06 10:00:00,1.55683,1.55732,1.55671,1.5572,4722900002.0
2006-06-06 10:15:00,1.55734,1.55749,1.55666,1.55702,4419500016.0
2006-06-06 10:30:00,1.55686,1.55723,1.55653,1.55663,4668200010.0
2006-06-06 10:45:00,1.55677,1.55708,1.55614,1.55665,3971100000.0
2006-06-06 11:00:00,1.5568,1.55772,1.5566,1.55747,3860900003.0
2006-06-06 11:15:00,1.55733,1.55742,1.55635,1.55673,4410100017.0
2006-06-06 11:30:00,1.55684,1.55732,1.55666,1.55713,4679900003.0
2006-06-06 11:45:00,1.55705,1.55736,1.55672,1.5572,5292200014.0
2006-06-06 12:00:00,1.55714,1.55732,1.55668,1.55689,4095400006.0
2006-06-06 12:15:00,1.55708,1.55825,1.5569,1.55764,4385200012.0
2006-06-06 12:30:00,1.55756,1.55784,1.55738,1.55763,3964599999.0
2006-06-06 12:45:00,1.55767,1.55773,1.5572,1.5574,4349600013.0
2006-06-06 13:00:00,1.55741,1.55847,1.55741,1.55841,3825299997.0
2006-06-06 13:15:00,1.55833,1.55867,1.55784,1.55865,4354400021.0
2006-06-06 13:30:00,1.55855,1.55971,1.55845,1.55941,3929600015.0
2006-06-06 13:45:00,1.55952,1.55966,1.55919,1.5595,4478399986.0
2006-06-06 14:00:00,1.55937,1.56076,1.55923,1.56058,4966000012.0
2006-06-06 14:15:00,1.56057,1.56067,1.55974,1.56002,4341699992.0
2006-06-06 14:30:00,1.55994,1.56042,1.55978,1.56042,4404800002.0
2006-06-06 14:45:00,1.56035,1.5609,1.56006,1.56037,3906700014.0
2006-06-06 15:00:00,1.56052,1.56055,1.5599,1.5602,4084500007.0
2006-06-06 15:15:00,1.56003,1.56028,1.55982,1.55986,4003999992.0
2006-06-06 15:30:00,1.55997,1.56078,1.55985,1.56043,3839999991.0
2006-06-06 15:45:00,1.56031,1.5606,1.5601,1.56029,4108699999.0
2006-06-06 16:00:00,1.56032,1.56057,1.56006,1.56041,4272000003.0
2006-06-06 16:15:00,1.55999,1.56044,1.55959,1.56014,4463300011.0
2006-06-06 16:30:00,1.56005,1.56023,1.55959,1.56004,3977100015.0
2006-06-06 16:45:00,1.55985,1.56021,1.55964,1.55996,4443900005.0
2006-06-06 17:00:00,1.56001,1.56016,1.55962,1.55967,4487599999.0
2006-06-06 17:15:00,1.55988,1.56001,1.55919,1.55958,4012200003.0
2006-06-06 17:30:00,1.55936,1.55961,1.55872,1.55908,4738600007.0
2006-06-06 17:45:00,1.55893,1.55919,1.55873,1.5589,4344700014.0
2006-06-06 18:00:00,1.55915,1.55998,1.5591,1.5597,20646799954.0
2006-06-06 18:15:00,1.5597,1.55998,1.55925,1.55955,21807600069.0
2006-06-06 18:30:00,1.55954,1.55966,1.55863,1.55914,20874600013.0
2006-06-06 18:45:00,1.55914,1.55953,1.55883,1.55931,14353900022.0
2006-06-06 19:00:00,1.55922,1.55941,1.55899,1.55924,12730899999.0
2006-06-06 19:15:00,1.55922,1.55936,1.55888,1.55892,12942100024.0
2006-06-06 19:30:00,1.5592,1.55933,1.55895,1.5592,12282099972.0
2006-06-06 19:45:00,1.5591,1.5593,1.55881,1.55928,12016300024.0
2006-06-06 20:00:00,1.55931,1.55948,1.55886,1.55901,8809600012.0
2006-06-06 20:15:00,1.55905,1.55926,1.55854,1.55883,11995200024.0
2006-06-06 20:30:00,1.5588,1.5592,1.55817,1.5583,12246600073.0
2006-06-06 20:45:00,1.55831,1.5587,1.55813,1.5584,15989800012.0
2006-06-06 21:00:00,1.5585,1.55891,1.55838,1.55886,11986900021.0
2006-06-06 21:15:00,1.55885,1.5593,1.55859,1.55918,14477300021.0
2006-06-06 21:30:00,1.55901,1.55926,1.55877,1.55906,11186400003.0
2006-06-06 21:45:00,1.55913,1.55939,1.55893,1.55916,11817100044.0
2006-06-06 22:00:00,1.55904,1.55943,1.55858,1.55891,6595700027.0
2006-06-06 22:15:00,1.55897,1.55913,1.55866,1.55888,6714500010.0
2006-06-06 22:30:00,1.55896,1.55927,1.55869,1.5592,8019500009.0
2006-06-06 22:45:00,1.5592,1.55961,1.5588,1.5593,4948200008.0
2006-06-06 23:00:00,1.55891,1.55972,1.55833,1.55897,5376600009.0
2006-06-06 23:15:00,1.55906,1.55955,1.55838,1.55888,4766800013.0
2006-06-06 23:30:00,1.5589,1.5589,1.5581,1.55827,3511900010.0
2006-06-06 23:45:00,1.55819,1.55862,1.55819,1.5585,2092600004.0
2006-06-07 00:00:00,1.55845,1.55863,1.55811,1.55829,2214299992.0
2006-06-07 00:15:00,1.5583,1.55855,1.55803,1.5582,3799300001.0
2006-06-07 00:30:00,1.55835,1.55856,1.55807,1.55822,3015600013.0
2006-06-07 00:45:00,1.55825,1.55867,1.558,1.55854,4296400009.0
2006-06-07 01:00:00,1.55855,1.55871,1.55831,1.55867,3683700008.0
2006-06-07 01:15:00,1.5586,1.55867,1.55799,1.55827,2955700015.0
2006-06-07 01:30:00,1.55845,1.55863,1.55815,1.5586,2702899992.0
2006-06-07 01:45:00,1.55855,1.55863,1.55822,1.55842,3555300003.0
2006-06-07 02:00:00,1.55842,1.55854,1.55813,1.55835,4140999985.0
2006-06-07 02:15:00,1.55835,1.55848,1.55805,1.55837,3850000012.0
2006-06-07 02:30:00,1.55843,1.55847,1.55813,1.55829,2577199997.0
2006-06-07 02:45:00,1.55822,1.55844,1.55806,1.5584,3104600014.0
2006-06-07 03:00:00,1.55845,1.55845,1.55799,1.55834,3642100006.0
2006-06-07 03:15:00,1.55816,1.55841,1.55803,1.55837,2572000006.0
2006-06-07 03:30:00,1.55816,1.55851,1.55804,1.55825,2900200007.0
2006-06-07 03:45:00,1.5585,1.55864,1.55825,1.55855,3654599998.0
2006-06-07 04:00:00,1.55853,1.55864,1.55818,1.55837,3383000019.0
2006-06-07 04:15:00,1.55845,1.55857,1.55808,1.55845,3972400011.0
2006-06-07 04:30:00,1.55844,1.55856,1.55809,1.55845,3086900017.0
2006-06-07 04:45:00,1.55828,1.55854,1.55818,1.55835,2949099999.0
2006-06-07 05:00:00,1.55843,1.55848,1.5581,1.55816,3369300009.0
2006-06-07 05:15:00,1.55809,1.55847,1.55805,1.5584,2866099995.0
2006-06-07 05:30:00,1.55835,1.55847,1.55811,1.55814,2649099997.0
2006-06-07 05:45:00,1.5583,1.55843,1.55803,1.55825,3890800014.0
2006-06-07 06:00:00,1.55823,1.55843,1.55795,1.55818,4471600018.0
2006-06-07 06:15:00,1.55812,1.55847,1.55806,1.55839,3705000008.0
2006-06-07 06:30:00,1.55833,1.55848,1.55816,1.5584,3249400008.0
2006-06-07 06:45:00,1.55836,1.55853,1.55819,1.55837,4136800001.0
2006-06-07 07:00:00,1.55838,1.55852,1.55815,1.55842,2589200004.0
2006-06-07 07:15:00,1.55845,1.55858,1.55818,1.55842,3681099997.0
2006-06-07 07:30:00,1.5585,1.55993,1.55831,1.55983,3310300009.0
2006-06-07 07:45:00,1.55992,1.55993,1.55935,1.55955,4283000027.0
2006-06-07 08:00:00,1.55954,1.55971,1.55895,1.55932,4704800006.0
2006-06-07 08:15:00,1.55955,1.55967,1.55904,1.55928,4097600002.0
2006-06-07 08:30:00,1.5593,1.55975,1.55902,1.5597,4902999999.0
2006-06-07 08:45:00,1.5597,1.56036,1.55929,1.56018,4220900000.0
2006-06-07 09:00:00,1.56002,1.56051,1.55999,1.56045,4120500000.0
2006-06-07 09:15:00,1.56043,1.56079,1.56013,1.56053,3693300010.0
2006-06-07 09:30:00,1.56063,1.56086,1.56049,1.56051,3939100027.0
2006-06-07 09:45:00,1.56075,1.56127,1.56017,1.56033,4266200011.0
2006-06-07 10:00:00,1.56027,1.5604,1.55974,1.5601,5176900008.0
2006-06-07 10:15:00,1.55995,1.56031,1.55987,1.56019,4366199999.0
2006-06-07 10:30:00,1.56021,1.56097,1.55999,1.56085,4282300020.0
2006-06-07 10:45:00,1.56091,1.56132,1.56052,1.56118,4108099997.0
2006-06-07 11:00:00,1.56122,1.56126,1.56065,1.56086,3783600006.0
2006-06-07 11:15:00,1.56081,1.56092,1.56042,1.56083,4478200006.0
2006-06-07 11:30:00,1.56077,1.56096,1.56028,1.56042,4854200002.0
2006-06-07 11:45:00,1.56035,1.56063,1.56019,1.56047,5063000001.0
2006-06-07 12:00:00,1.56068,1.56087,1.56029,1.5603,4182199994.0
2006-06-07 12:15:00,1.56036,1.56076,1.56026,1.56048,4415399985.0
2006-06-07 12:30:00,1.56049,1.56078,1.56022,1.56056,4704000005.0
2006-06-07 12:45:00,1.56042,1.56071,1.56009,1.56046,4075200003.0
2006-06-07 13:00:00,1.56046,1.56065,1.56025,1.5604,3540799996.0
2006-06-07 13:15:00,1.56043,1.56095,1.56035,1.56071,4185699997.0
2006-06-07 13:30:00,1.56076,1.56147,1.56076,1.56102,4217100014.0
2006-06-07 13:45:00,1.56108,1.56126,1.56035,1.56062,4598199990.0
2006-06-07 14:00:00,1.56055,1.56125,1.56015,1.561,4720800003.0
2006-06-07 14:15:00,1.56106,1.56127,1.5608,1.5612,4550200021.0
2006-06-07 14:30:00,1.56122,1.56135,1.5608,1.56105,4688600008.0
2006-06-07 14:45:00,1.56135,1.56141,1.56099,1.56108,4091300010.0
2006-06-07 15:00:00,1.56125,1.56167,1.56107,1.56143,4431000003.0
2006-06-07 15:15:00,1.56143,1.56197,1.56127,1.5616,4203900004.0
2006-06-07 15:30:00,1.56167,1.56191,1.56125,1.56191,3927499990.0
2006-06-07 15:45:00,1.56204,1.56236,1.56182,1.562,4164400016.0
2006-06-07 16:00:00,1.56195,1.56221,1.56145,1.5617,4563300013.0
2006-06-07 16:15:00,1.56129,1.56198,1.56127,1.56154,4618000025.0
2006-06-07 16:30:00,1.56135,1.56181,1.56118,1.5618,4301099995.0
2006-06-07 16:45:00,1.5616,1.5623,1.56136,1.5622,4242899999.0
2006-06-07 17:00:00,1.56234,1.5626,1.56187,1.56208,4761799998.0
2006-06-07 17:15:00,1.56246,1.56254,1.56166,1.56188,4402400023.0
2006-06-07 17:30:00,1.56174,1.56226,1.56166,1.56225,3957099983.0
2006-06-07 17:45:00,1.56205,1.56234,1.5618,1.56219,4162900008.0
2006-06-07 18:00:00,1.56223,1.5627,1.562,1.5625,19009199972.0
2006-06-07 18:15:00,1.5624,1.5627,1.5623,1.56256,16656999980.0
2006-06-07 18:30:00,1.5624,1.5627,1.56217,1.56231,20618100089.0
2006-06-07 18:45:00,1.5623,1.56271,1.56223,1.56255,13551200017.0
2006-06-07 19:00:00,1.56249,1.56276,1.56215,1.56245,12059299987.0
2006-06-07 19:15:00,1.56245,1.56267,1.56207,1.56227,12886000026.0
2006-06-07 19:30:00,1.56239,1.56245,1.562,1.56209,13580400002.0
2006-06-07 19:45:00,1.56207,1.56267,1.5618,1.56254,10932800027.0
2006-06-07 20:00:00,1.56262,1.56264,1.56187,1.56221,8840400030.0
2006-06-07 20:15:00,1.56208,1.56255,1.56207,1.56207,13850700035.0
2006-06-07 20:30:00,1.5624,1.56249,1.56181,1.56187,11105499987.0
2006-06-07 20:45:00,1.56192,1.5624,1.56186,1.5622,17588200058.0
2006-06-07 21:00:00,1.5624,1.5627,1.56217,1.56261,10695700038.0
2006-06-07 21:15:00,1.56251,1.56266,1.56218,1.5625,13382500043.0
2006-06-07 21:30:00,1.56237,1.56272,1.56222,1.56233,11558000005.0
2006-06-07 21:45:00,1.56228,1.56262,1.5618,1.56205,11103300020.0
2006-06-07 22:00:00,1.56205,1.56232,1.56189,1.56213,7111699998.0
2006-06-07 22:15:00,1.56203,1.56214,1.56113,1.56184,7222600006.0
2006-06-07 22:30:00,1.56186,1.56205,1.56148,1.56185,7949900020.0
2006-06-07 22:45:00,1.56186,1.56224,1.56154,1.56185,4945199997.0
2006-06-07 23:00:00,1.5618,1.56205,1.56096,1.56147,5118800020.0
2006-06-07 23:15:00,1.56138,1.56214,1.56115,1.56208,4874900014.0
2006-06-07 23:30:00,1.56197,1.56228,1.56167,1.562,3046700000.0
2006-06-07 23:45:00,1.56187,1.56207,1.56142,1.56166,2549600001.0
2006-06-08 00:00:00,1.56165,1.5617,1.56142,1.56165,1760399998.0
2006-06-08 00:15:00,1.56165,1.56173,1.5614,1.56165,2697200020.0
2006-06-08 00:30:00,1.56162,1.56177,1.56147,1.56162,2591200011.0
2006-06-08 00:45:00,1.56164,1.56213,1.56152,1.5619,3351000013.0
2006-06-08 01:00:00,1.56181,1.56226,1.5617,1.56212,3386400010.0
2006-06-08 01:15:00,1.56208,1.56251,1.56167,1.56232,3064100018.0
2006-06-08 01:30:00,1.56242,1.56265,1.56217,1.56238,3517100018.0
2006-06-08 01:45:00,1.56235,1.56237,1.56205,1.56235,2685000009.0
2006-06-08 02:00:00,1.56225,1.56242,1.56201,1.56222,3780700014.0
2006-06-08 02:15:00,1.56223,1.56228,1.56165,1.56195,3273100018.0
2006-06-08 02:30:00,1.5616,1.56206,1.5616,1.56189,3859899999.0
2006-06-08 02:45:00,1.56187,1.56202,1.56167,1.56187,3303900013.0
2006-06-08 03:00:00,1.56181,1.56205,1.56153,1.56193,3606300013.0
2006-06-08 03:15:00,1.56187,1.56225,1.56163,1.562,3843100007.0
2006-06-08 03:30:00,1.56204,1.56235,1.56181,1.56222,3729999993.0
2006-06-08 03:45:00,1.56228,1.5623,1.56193,1.56208,3245500005.0
2006-06-08 04:00:00,1.56226,1.56244,1.56204,1.5622,3918900014.0
2006-06-08 04:15:00,1.5623,1.56242,1.56206,1.56217,3536100005.0
2006-06-08 04:30:00,1.56214,1.56242,1.56212,1.56235,2620000008.0
2006-06-08 04:45:00,1.56211,1.56238,1.56186,1.56202,2552900005.0
2006-06-08 05:00:00,1.56209,1.56211,1.56154,1.56177,3707300023.0
2006-06-08 05:15:00,1.56173,1.56198,1.56145,1.56188,2723799997.0
2006-06-08 05:30:00,1.5619,1.56208,1.56156,1.56167,3453500015.0
2006-06-08 05:45:00,1.5617,1.56188,1.56146,1.56156,4711300001.0
2006-06-08 06:00:00,1.56165,1.56192,1.5613,1.56136,4549100010.0
2006-06-08 06:15:00,1.56153,1.56155,1.56092,1.56115,3869700001.0
2006-06-08 06:30:00,1.56107,1.56145,1.56094,1.56105,2799700007.0
2006-06-08 06:45:00,1.56113,1.56123,1.56092,1.56099,4042600030.0
2006-06-08 07:00:00,1.56092,1.5613,1.56046,1.56067,3409499997.0
2006-06-08 07:15:00,1.56071,1.5609,1.56037,1.56062,3972000008.0
2006-06-08 07:30:00,1.56062,1.56077,1.56029,1.56057,3852500006.0
2006-06-08 07:45:00,1.5605,1.56063,1.55971,1.55985,4241399985.0
2006-06-08 08:00:00,1.55977,1.56021,1.55923,1.55992,4212300021.0
2006-06-08 08:15:00,1.56013,1.56062,1.56006,1.56029,3707500000.0
2006-06-08 08:30:00,1.56027,1.5606,1.55966,1.56026,4381500012.0
2006-06-08 08:45:00,1.56021,1.5605,1.55994,1.56038,4099200024.0
2006-06-08 09:00:00,1.56033,1.56106,1.56017,1.56047,3858100019.0
2006-06-08 09:15:00,1.56042,1.56203,1.56042,1.56126,4014100017.0
2006-06-08 09:30:00,1.56133,1.56166,1.56091,1.56131,3748899998.0
2006-06-08 09:45:00,1.5614,1.56172,1.56122,1.56137,4087600002.0
2006-06-08 10:00:00,1.56133,1.56149,1.56056,1.56108,4793700003.0
2006-06-08 10:15:00,1.56099,1.56124,1.56068,1.5607,4463000009.0
2006-06-08 10:30:00,1.56071,1.56172,1.56067,1.56161,4407700020.0
2006-06-08 10:45:00,1.56143,1.56168,1.56105,1.56117,4022000017.0
2006-06-08 11:00:00,1.56144,1.56171,1.56097,1.56156,4001700001.0
2006-06-08 11:15:00,1.56151,1.56161,1.56121,1.56147,4834600002.0
2006-06-08 11:30:00,1.56139,1.56178,1.56119,1.56139,4730600013.0
2006-06-08 11:45:00,1.56157,1.56169,1.56121,1.5615,4536000006.0
2006-06-08 12:00:00,1.56159,1.56259,1.56147,1.5625,4803200002.0
2006-06-08 12:15:00,1.56258,1.56269,1.56213,1.56231,4039899997.0
2006-06-08 12:30:00,1.56232,1.56286,1.56222,1.5628,3654200013.0
2006-06-08 12:45:00,1.56268,1.56277,1.56212,1.56222,4357200001.0
2006-06-08 13:00:00,1.56227,1.56257,1.56217,1.56248,4206700027.0
2006-06-08 13:15:00,1.56247,1.56258,1.56202,1.56226,4250800042.0
2006-06-08 13:30:00,1.56224,1.56257,1.56204,1.56227,3579200000.0
2006-06-08 13:45:00,1.56225,1.56251,1.56131,1.562,4817100014.0
2006-06-08 14:00:00,1.56192,1.56208,1.5612,1.56147,4346600009.0
2006-06-08 14:15:00,1.56146,1.56269,1.56136,1.5622,4790000011.0
2006-06-08 14:30:00,1.56213,1.56393,1.56201,1.56291,5134800008.0
2006-06-08 14:45:00,1.56289,1.5631,1.56233,1.56276,4367700002.0
2006-06-08 15:00:00,1.56269,1.56308,1.56238,1.56304,4798200005.0
2006-06-08 15:15:00,1.56293,1.56297,1.56205,1.56218,4625400009.0
2006-06-08 15:30:00,1.56215,1.5625,1.56126,1.56143,5036799996.0
2006-06-08 15:45:00,1.56127,1.56193,1.56094,1.5618,4149400011.0
2006-06-08 16:00:00,1.56164,1.56215,1.56144,1.5619,4103500015.0
2006-06-08 16:15:00,1.56148,1.56202,1.56109,1.56148,4798300024.0
2006-06-08 16:30:00,1.56114,1.56149,1.55999,1.56047,4709999998.0
2006-06-08 16:45:00,1.56038,1.5606,1.56009,1.56045,4666800023.0
2006-06-08 17:00:00,1.5603,1.56071,1.56011,1.5605,3995100032.0
2006-06-08 17:15:00,1.56045,1.56056,1.55927,1.55995,4662100017.0
2006-06-08 17:30:00,1.55987,1.56034,1.55967,1.56022,4099299992.0
2006-06-08 17:45:00,1.56003,1.56031,1.559,1.55906,4136500003.0
2006-06-08 18:00:00,1.5591,1.5596,1.5589,1.5593,25133600009.0
2006-06-08 18:15:00,1.55923,1.5594,1.55874,1.5589,21369200090.0
2006-06-08 18:30:00,1.55892,1.55898,1.55836,1.5586,20018500044.0
2006-06-08 18:45:00,1.55846,1.55884,1.55833,1.5584,14203400031.0
2006-06-08 19:00:00,1.55832,1.55905,1.55832,1.55884,13366100009.0
2006-06-08 19:15:00,1.55886,1.55891,1.55841,1.55859,12743300025.0
2006-06-08 19:30:00,1.5587,1.5587,1.55813,1.55848,12811300036.0
2006-06-08 19:45:00,1.5584,1.55886,1.55836,1.5586,11528900016.0
2006-06-08 20:00:00,1.55878,1.5588,1.55814,1.55817,8746399988.0
2006-06-08 20:15:00,1.55818,1.5582,1.55756,1.55761,12192000040.0
2006-06-08 20:30:00,1.5578,1.55834,1.55765,1.55791,11323100015.0
2006-06-08 20:45:00,1.5579,1.55835,1.55782,1.5581,16720200012.0
2006-06-08 21:00:00,1.558,1.55861,1.55752,1.5585,11511000026.0
2006-06-08 21:15:00,1.55851,1.55865,1.55803,1.5582,15179699989.0
2006-06-08 21:30:00,1.5582,1.55873,1.5581,1.5586,11550600006.0
2006-06-08 21:45:00,1.55854,1.55866,1.55828,1.5585,11250600017.0
2006-06-08 22:00:00,1.5585,1.55888,1.55821,1.55884,6743999998.0
2006-06-08 22:15:00,1.5588,1.55896,1.55843,1.55872,6509500008.0
2006-06-08 22:30:00,1.55874,1.55891,1.55813,1.55868,7845100015.0
2006-06-08 22:45:00,1.55855,1.5587,1.55805,1.55807,5782400009.0
2006-06-08 23:00:00,1.5583,1.55879,1.55786,1.55848,4447100005.0
2006-06-08 23:15:00,1.55826,1.55885,1.55775,1.55834,4753799991.0
2006-06-08 23:30:00,1.55818,1.55858,1.55716,1.5584,4452099993.0
2006-06-08 23:45:00,1.55832,1.5585,1.55787,1.5581,2766900007.0
2006-06-09 00:00:00,1.55815,1.55885,1.55793,1.55878,3071900007.0
2006-06-09 00:15:00,1.55866,1.55877,1.55821,1.55856,3322000017.0
2006-06-09 00:30:00,1.55863,1.55877,1.55839,1.5586,2682899997.0
2006-06-09 00:45:00,1.5586,1.55877,1.55762,1.5582,3857800013.0
2006-06-09 01:00:00,1.55816,1.55873,1.55816,1.55865,3446000000.0
2006-06-09 01:15:00,1.55875,1.55876,1.5581,1.55811,2954699989.0
2006-06-09 01:30:00,1.55811,1.55827,1.55781,1.55815,3274399983.0
2006-06-09 01:45:00,1.55806,1.55828,1.55776,1.55815,3212000003.0
2006-06-09 02:00:00,1.55815,1.55835,1.55784,1.55828,3268700008.0
2006-06-09 02:15:00,1.55821,1.55869,1.55801,1.55865,3380499999.0
2006-06-09 02:30:00,1.55841,1.55902,1.55841,1.55881,2722400015.0
2006-06-09 02:45:00,1.55884,1.55903,1.55849,1.55877,3490500003.0
2006-06-09 03:00:00,1.55866,1.55893,1.55814,1.5589,2994300003.0
2006-06-09 03:15:00,1.55871,1.55892,1.55822,1.55852,3364900029.0
2006-06-09 03:30:00,1.55853,1.55864,1.55814,1.55852,3498600006.0
2006-06-09 03:45:00,1.55846,1.55881,1.55821,1.55834,3486699991.0
2006-06-09 04:00:00,1.5584,1.55852,1.55805,1.55819,3438000000.0
2006-06-09 04:15:00,1.55828,1.55838,1.55774,1.558,3734900005.0
2006-06-09 04:30:00,1.55804,1.55825,1.55783,1.5581,2904200009.0
2006-06-09 04:45:00,1.5582,1.55828,1.55784,1.55811,3211200011.0
2006-06-09 05:00:00,1.5581,1.55833,1.55788,1.55825,3742300014.0
2006-06-09 05:15:00,1.55815,1.55845,1.55799,1.55838,3024300009.0
2006-06-09 05:30:00,1.5584,1.55852,1.55794,1.55807,3201700000.0
2006-06-09 05:45:00,1.55816,1.5583,1.55784,1.55822,3956600007.0
2006-06-09 06:00:00,1.55808,1.55868,1.55798,1.55844,4473500023.0
2006-06-09 06:15:00,1.55852,1.55857,1.55816,1.55845,3739900007.0
2006-06-09 06:30:00,1.55829,1.55852,1.55822,1.55832,2753100012.0
2006-06-09 06:45:00,1.5584,1.55854,1.5581,1.55834,4306900002.0
2006-06-09 07:00:00,1.5584,1.5587,1.55816,1.55842,3727600003.0
2006-06-09 07:15:00,1.55845,1.55862,1.55818,1.55858,3672400021.0
2006-06-09 07:30:00,1.55845,1.55872,1.55829,1.55844,3138500014.0
2006-06-09 07:45:00,1.55844,1.55889,1.5583,1.5584,3690100014.0
2006-06-09 08:00:00,1.55858,1.55907,1.55839,1.55856,4774900026.0
2006-06-09 08:15:00,1.55864,1.55882,1.55825,1.55876,3179000020.0
2006-06-09 08:30:00,1.55869,1.55875,1.55755,1.55786,4100599996.0
2006-06-09 08:45:00,1.55787,1.55814,1.55733,1.55798,3977000023.0
2006-06-09 09:00:00,1.55801,1.55842,1.55789,1.5583,4056800012.0
2006-06-09 09:15:00,1.55815,1.5584,1.55787,1.55812,3520900003.0
2006-06-09 09:30:00,1.55828,1.55833,1.55768,1.55783,3386800005.0
2006-06-09 09:45:00,1.55787,1.55817,1.55757,1.5579,4376000014.0
2006-06-09 10:00:00,1.55806,1.55848,1.5579,1.55826,4341699995.0
2006-06-09 10:15:00,1.5583,1.55877,1.55815,1.55843,3972099993.0
2006-06-09 10:30:00,1.55841,1.55873,1.55811,1.55849,4804400001.0
2006-06-09 10:45:00,1.5586,1.55914,1.55831,1.55905,3726699992.0
2006-06-09 11:00:00,1.55909,1.55923,1.55827,1.55855,3998100001.0
2006-06-09 11:15:00,1.55842,1.55902,1.55835,1.55858,4111500007.0
2006-06-09 11:30:00,1.55848,1.55911,1.55828,1.55893,5047700016.0
2006-06-09 11:45:00,1.55886,1.55903,1.55854,1.55874,4504799991.0
2006-06-09 12:00:00,1.55882,1.55945,1.5586,1.55886,4916500027.0
2006-06-09 12:15:00,1.55898,1.55916,1.55865,1.55879,4200300025.0
2006-06-09 12:30:00,1.55886,1.55941,1.55881,1.55918,4046700006.0
2006-06-09 12:45:00,1.5591,1.5595,1.55897,1.55921,4529099997.0
2006-06-09 13:00:00,1.55911,1.55943,1.55877,1.55884,3518300005.0
2006-06-09 13:15:00,1.55883,1.55898,1.55782,1.55807,4441099990.0
2006-06-09 13:30:00,1.55802,1.55822,1.55767,1.55778,3945200003.0
2006-06-09 13:45:00,1.55793,1.55809,1.55747,1.5578,4652300014.0
2006-06-09 14:00:00,1.55779,1.55786,1.55649,1.55671,4884399994.0
2006-06-09 14:15:00,1.55663,1.55705,1.55605,1.55678,4710400012.0
2006-06-09 14:30:00,1.55686,1.55796,1.55675,1.55772,4427500018.0
2006-06-09 14:45:00,1.55777,1.55777,1.557,1.55719,4054200004.0
2006-06-09 15:00:00,1.55724,1.55739,1.55694,1.55709,4733500002.0
2006-06-09 15:15:00,1.55706,1.55729,1.5563,1.55655,4597500010.0
2006-06-09 15:30:00,1.55651,1.55729,1.5564,1.5568,4155100007.0
2006-06-09 15:45:00,1.5567,1.55693,1.55629,1.55655,4199600005.0
2006-06-09 16:00:00,1.5566,1.55697,1.55638,1.55671,4565500011.0
2006-06-09 16:15:00,1.55657,1.55726,1.55639,1.55671,4090800008.0
2006-06-09 16:30:00,1.5564,1.55677,1.55588,1.55633,4553600016.0
2006-06-09 16:45:00,1.55621,1.55655,1.55539,1.5557,4849700028.0
2006-06-09 17:00:00,1.55551,1.5558,1.55496,1.55541,4089799989.0
2006-06-09 17:15:00,1.55543,1.55561,1.55511,1.55534,4091400006.0
2006-06-09 17:30:00,1.55515,1.55695,1.55495,1.55651,4319700000.0
2006-06-09 17:45:00,1.55648,1.55714,1.55648,1.55688,4011999999.0
2006-06-09 18:00:00,1.55689,1.5574,1.55666,1.5568,24432600025.0
2006-06-09 18:15:00,1.55681,1.55728,1.55631,1.55665,19774399995.0
2006-06-09 18:30:00,1.55663,1.557,1.55645,1.5567,20164400011.0
2006-06-09 18:45:00,1.55668,1.55679,1.55627,1.5566,14303900024.0
2006-06-09 19:00:00,1.55658,1.55673,1.55632,1.55665,12678800045.0
2006-06-09 19:15:00,1.5566,1.55688,1.55621,1.55621,12741500024.0
2006-06-09 19:30:00,1.5566,1.55669,1.55624,1.55645,13847799999.0
2006-06-09 19:45:00,1.55643,1.55657,1.55619,1.55645,10908800022.0
2006-06-09 20:00:00,1.55642,1.5566,1.55612,1.55635,8856000000.0
2006-06-09 20:15:00,1.55636,1.5567,1.55619,1.55619,13679500021.0
2006-06-09 20:30:00,1.5565,1.55657,1.5557,1.5561,14095800003.0
2006-06-09 20:45:00,1.55626,1.5572,1.55614,1.5568,17052800009.0
2006-06-09 21:00:00,1.5567,1.5573,1.55659,1.55674,11192200052.0
2006-06-09 21:15:00,1.55676,1.557,1.55645,1.55688,12623100019.0
2006-06-09 21:30:00,1.55687,1.55687,1.55643,1.5567,11441200052.0
2006-06-09 21:45:00,1.55667,1.55683,1.55592,1.55613,11074000025.0
2006-06-09 22:00:00,1.55605,1.55629,1.55585,1.55605,6850000008.0
2006-06-09 22:15:00,1.55588,1.55618,1.55564,1.55585,6674800020.0
2006-06-09 22:30:00,1.55587,1.55622,1.55545,1.55605,8137400017.0
2006-06-09 22:45:00,1.55607,1.55615,1.55491,1.5552,4881400003.0
2006-06-11 23:00:00,1.55515,1.55545,1.55481,1.55525,2728100024.0
2006-06-11 23:15:00,1.55538,1.55548,1.55519,1.55534,2192799996.0
2006-06-11 23:30:00,1.55536,1.55673,1.5551,1.55658,2994600008.0
2006-06-11 23:45:00,1.55647,1.5566,1.55601,1.55638,2803400014.0
2006-06-12 00:00:00,1.55645,1.55649,1.55606,1.55635,2423200002.0
2006-06-12 00:15:00,1.55635,1.5566,1.55622,1.55645,2658300000.0
2006-06-12 00:30:00,1.55637,1.55648,1.55599,1.5561,3049000016.0
2006-06-12 00:45:00,1.55612,1.55632,1.55596,1.55615,3043700009.0
2006-06-12 01:00:00,1.55625,1.55654,1.55597,1.55647,3717899998.0
2006-06-12 01:15:00,1.55642,1.55674,1.55584,1.5564,3629500011.0
2006-06-12 01:30:00,1.55645,1.5565,1.5561,1.5562,3479000012.0
2006-06-12 01:45:00,1.55635,1.55639,1.55598,1.55623,3176499998.0
2006-06-12 02:00:00,1.55627,1.55629,1.55531,1.55555,3930299998.0
2006-06-12 02:15:00,1.5555,1.55579,1.55528,1.55562,3970699975.0
2006-06-12 02:30:00,1.55554,1.55571,1.55527,1.55558,2535199995.0
2006-06-12 02:45:00,1.5556,1.55572,1.55536,1.55562,3805199987.0
2006-06-12 03:00:00,1.55562,1.5558,1.55532,1.55565,3735700015.0
2006-06-12 03:15:00,1.55551,1.55587,1.55537,1.55575,2207899991.0
2006-06-12 03:30:00,1.55573,1.55623,1.5556,1.55623,3561100000.0
2006-06-12 03:45:00,1.5562,1.55653,1.55597,1.55625,3297600008.0
2006-06-12 04:00:00,1.5561,1.55643,1.55594,1.55643,3939900006.0
2006-06-12 04:15:00,1.5563,1.55642,1.55608,1.55617,3423900006.0
2006-06-12 04:30:00,1.55613,1.55642,1.55599,1.55628,2942600002.0
2006-06-12 04:45:00,1.55605,1.55628,1.55594,1.55624,2806600008.0
2006-06-12 05:00:00,1.55615,1.55635,1.55594,1.5561,3622200013.0
2006-06-12 05:15:00,1.55619,1.55646,1.55579,1.55631,3030000010.0
2006-06-12 05:30:00,1.55625,1.5565,1.5561,1.55625,3527000019.0
2006-06-12 05:45:00,1.5562,1.55642,1.55592,1.55599,4389900015.0
2006-06-12 06:00:00,1.5561,1.55642,1.55586,1.55615,4520500016.0
2006-06-12 06:15:00,1.5563,1.55639,1.55603,1.55622,4225500023.0
2006-06-12 06:30:00,1.55632,1.55656,1.55608,1.55619,4045099995.0
2006-06-12 06:45:00,1.55636,1.55653,1.55618,1.55642,3580800010.0
2006-06-12 07:00:00,1.55638,1.55654,1.55596,1.55609,2706300005.0
2006-06-12 07:15:00,1.55615,1.5563,1.55593,1.55622,4007800020.0
2006-06-12 07:30:00,1.5561,1.55632,1.55585,1.5561,3633200006.0
2006-06-12 07:45:00,1.55625,1.55696,1.55601,1.55665,3664800009.0
2006-06-12 08:00:00,1.55661,1.55689,1.55584,1.55602,4486799988.0
2006-06-12 08:15:00,1.55597,1.55654,1.55549,1.55566,4207800006.0
2006-06-12 08:30:00,1.55555,1.55576,1.5549,1.55503,4636400013.0
2006-06-12 08:45:00,1.55506,1.5553,1.55414,1.55453,3900099985.0
2006-06-12 09:00:00,1.55456,1.55514,1.55447,1.55475,3277700006.0
2006-06-12 09:15:00,1.55465,1.55487,1.55415,1.55447,3830300016.0
2006-06-12 09:30:00,1.55454,1.55511,1.55436,1.55476,4439900009.0
2006-06-12 09:45:00,1.55489,1.5551,1.55454,1.55485,4322800026.0
2006-06-12 10:00:00,1.55482,1.55517,1.55428,1.555,4997500010.0
2006-06-12 10:15:00,1.55503,1.55503,1.55385,1.55394,4398899990.0
2006-06-12 10:30:00,1.55395,1.55438,1.55377,1.55405,4612900006.0
2006-06-12 10:45:00,1.55421,1.55428,1.5536,1.55363,4582999998.0
2006-06-12 11:00:00,1.55397,1.55421,1.55377,1.55404,3961900001.0
2006-06-12 11:15:00,1.55402,1.55407,1.55362,1.55393,4605500010.0
2006-06-12 11:30:00,1.55385,1.55452,1.5537,1.55429,4420700000.0
2006-06-12 11:45:00,1.55445,1.55493,1.55423,1.55445,4880500017.0
2006-06-12 12:00:00,1.55452,1.55465,1.55408,1.55436,4128599999.0
2006-06-12 12:15:00,1.55435,1.55445,1.55372,1.55399,4424800015.0
2006-06-12 12:30:00,1.55411,1.55419,1.55377,1.55401,3337599984.0
2006-06-12 12:45:00,1.55401,1.55435,1.55361,1.55422,4471600005.0
2006-06-12 13:00:00,1.55422,1.55455,1.55404,1.55438,3408400012.0
2006-06-12 13:15:00,1.55459,1.55569,1.55454,1.55514,3688700012.0
2006-06-12 13:30:00,1.55515,1.55535,1.55464,1.55516,3489600011.0
2006-06-12 13:45:00,1.55514,1.55514,1.55408,1.55433,4605299994.0
2006-06-12 14:00:00,1.55435,1.55451,1.55369,1.5537,4467100008.0
2006-06-12 14:15:00,1.55381,1.5542,1.55364,1.55401,4545700018.0
2006-06-12 14:30:00,1.55403,1.5542,1.55315,1.55333,4480600012.0
2006-06-12 14:45:00,1.5534,1.55373,1.55316,1.55344,3443200013.0
2006-06-12 15:00:00,1.55337,1.55362,1.55298,1.55298,4047099992.0
2006-06-12 15:15:00,1.55304,1.55343,1.55291,1.55292,4479099994.0
2006-06-12 15:30:00,1.55291,1.55324,1.55239,1.55305,4169600001.0
2006-06-12 15:45:00,1.55302,1.55387,1.5529,1.55365,4014800010.0
2006-06-12 16:00:00,1.55352,1.55407,1.55325,1.55407,3959999999.0
2006-06-12 16:15:00,1.55368,1.5541,1.55336,1.55363,3894799997.0
2006-06-12 16:30:00,1.55327,1.55388,1.55321,1.55371,4080800004.0
2006-06-12 16:45:00,1.55354,1.55431,1.55329,1.55347,4622000009.0
2006-06-12 17:00:00,1.55355,1.55367,1.55286,1.55344,4556299994.0
2006-06-12 17:15:00,1.55367,1.55388,1.55334,1.55378,3888299992.0
2006-06-12 17:30:00,1.55354,1.55385,1.55309,1.55338,4174999997.0
2006-06-12 17:45:00,1.55339,1.55378,1.5533,1.55365,4637100009.0
2006-06-12 18:00:00,1.55363,1.5537,1.55282,1.5532,21915500018.0
2006-06-12 18:15:00,1.55285,1.5532,1.55273,1.553,21475600044.0
2006-06-12 18:30:00,1.55298,1.5533,1.55273,1.55323,20614700031.0
2006-06-12 18:45:00,1.55322,1.55366,1.55299,1.55347,14322600009.0
2006-06-12 19:00:00,1.55358,1.55371,1.55315,1.55326,12693700032.0
2006-06-12 19:15:00,1.55325,1.55341,1.55276,1.55276,12923900049.0
2006-06-12 19:30:00,1.55292,1.55308,1.55265,1.55275,14092400006.0
2006-06-12 19:45:00,1.55266,1.55301,1.55259,1.55295,11504900011.0
2006-06-12 20:00:00,1.55301,1.55331,1.55255,1.55267,8490799992.0
2006-06-12 20:15:00,1.55276,1.55291,1.55228,1.55238,13150400049.0
2006-06-12 20:30:00,1.5527,1.5529,1.55223,1.55244,11764699994.0
2006-06-12 20:45:00,1.55262,1.5535,1.55236,1.5534,16100700063.0
2006-06-12 21:00:00,1.5533,1.5534,1.55287,1.5532,12872700023.0
2006-06-12 21:15:00,1.55312,1.5532,1.55242,1.55276,15434200016.0
2006-06-12 21:30:00,1.55274,1.55289,1.55219,1.55233,10477700006.0
2006-06-12 21:45:00,1.5524,1.55273,1.55206,1.55261,11226400015.0
2006-06-12 22:00:00,1.5526,1.55303,1.55236,1.5528,7009000004.0
2006-06-12 22:15:00,1.55269,1.55302,1.5524,1.55277,6594600015.0
2006-06-12 22:30:00,1.55262,1.5531,1.55252,1.55285,8520600000.0
2006-06-12 22:45:00,1.5529,1.55313,1.55237,1.55265,4545299999.0
2006-06-12 23:00:00,1.55226,1.55316,1.55226,1.55251,5268700014.0
2006-06-12 23:15:00,1.55292,1.55294,1.55203,1.55273,4852400014.0
2006-06-12 23:30:00,1.55285,1.55293,1.55245,1.55285,3274100013.0
2006-06-12 23:45:00,1.55269,1.55285,1.55247,1.55273,2275000012.0
2006-06-13 00:00:00,1.5528,1.55281,1.5524,1.55264,2484799996.0
2006-06-13 00:15:00,1.55264,1.55273,1.55242,1.55252,3044900009.0
2006-06-13 00:30:00,1.55257,1.55273,1.55238,1.5525,2761200004.0
2006-06-13 00:45:00,1.5526,1.55276,1.55231,1.55262,3213300008.0
2006-06-13 01:00:00,1.55247,1.55288,1.55236,1.55279,3600100008.0
2006-06-13 01:15:00,1.55285,1.55285,1.55212,1.55255,2231000006.0
2006-06-13 01:30:00,1.55266,1.55278,1.5523,1.55265,3521499994.0
2006-06-13 01:45:00,1.5526,1.55268,1.55213,1.55235,2827500006.0
2006-06-13 02:00:00,1.5523,1.5525,1.55198,1.55235,3446999997.0
2006-06-13 02:15:00,1.55235,1.55249,1.55205,1.55228,4087699988.0
2006-06-13 02:30:00,1.55234,1.55245,1.55194,1.5523,3412200022.0
2006-06-13 02:45:00,1.55235,1.5524,1.55202,1.55205,3728500012.0
2006-06-13 03:00:00,1.55202,1.5523,1.55186,1.55221,3582400001.0
2006-06-13 03:15:00,1.55218,1.55233,1.55195,1.5521,2515399999.0
2006-06-13 03:30:00,1.55208,1.55222,1.55184,1.55207,2970400002.0
2006-06-13 03:45:00,1.55209,1.55218,1.55185,1.5521,2739200018.0
2006-06-13 04:00:00,1.55215,1.55232,1.55177,1.55215,4332700007.0
2006-06-13 04:15:00,1.5522,1.55228,1.55194,1.55215,3447099989.0
2006-06-13 04:30:00,1.55198,1.55231,1.55196,1.55211,3531000010.0
2006-06-13 04:45:00,1.55198,1.55235,1.55191,1.55225,2622500009.0
2006-06-13 05:00:00,1.55225,1.5523,1.55202,1.55211,3462400010.0
2006-06-13 05:15:00,1.55222,1.55233,1.55195,1.55225,2477399987.0
2006-06-13 05:30:00,1.55231,1.55238,1.55198,1.55225,3027200017.0
2006-06-13 05:45:00,1.5523,1.55245,1.5519,1.552,4520799999.0
2006-06-13 06:00:00,1.5521,1.55218,1.55182,1.55204,3938200012.0
2006-06-13 06:15:00,1.55212,1.55232,1.55194,1.55212,3712100014.0
2006-06-13 06:30:00,1.5522,1.55225,1.55192,1.55205,3571600002.0
2006-06-13 06:45:00,1.55211,1.55224,1.55191,1.55217,3567200002.0
2006-06-13 07:00:00,1.55213,1.55232,1.55185,1.5523,3138799995.0
2006-06-13 07:15:00,1.55225,1.55235,1.55198,1.55212,3841600000.0
2006-06-13 07:30:00,1.5522,1.55231,1.55178,1.55193,3557000018.0
2006-06-13 07:45:00,1.55208,1.55233,1.55177,1.55197,4257099989.0
2006-06-13 08:00:00,1.55204,1.55226,1.55164,1.55198,4023300005.0
2006-06-13 08:15:00,1.552,1.55232,1.55165,1.55206,3867200002.0
2006-06-13 08:30:00,1.55193,1.55212,1.55156,1.55167,4179499988.0
2006-06-13 08:45:00,1.55177,1.55192,1.55146,1.55154,4215900022.0
2006-06-13 09:00:00,1.55168,1.55273,1.55168,1.55258,4778400016.0
2006-06-13 09:15:00,1.55271,1.55278,1.55163,1.55183,4641500019.0
2006-06-13 09:30:00,1.55184,1.5521,1.55161,1.55178,3704500002.0
2006-06-13 09:45:00,1.5518,1.5519,1.55158,1.55171,4637400002.0
2006-06-13 10:00:00,1.55173,1.55184,1.55149,1.55172,4655500004.0
2006-06-13 10:15:00,1.55177,1.55215,1.55155,1.55184,4385000006.0
2006-06-13 10:30:00,1.55195,1.55277,1.55166,1.5527,4682400011.0
2006-06-13 10:45:00,1.55254,1.55276,1.55174,1.55231,4070400007.0
2006-06-13 11:00:00,1.55247,1.55265,1.55183,1.55261,4030400008.0
2006-06-13 11:15:00,1.55251,1.55261,1.55199,1.55253,4899099996.0
2006-06-13 11:30:00,1.55255,1.55305,1.55229,1.55305,4781799993.0
2006-06-13 11:45:00,1.55303,1.55363,1.55288,1.55351,4862400018.0
2006-06-13 12:00:00,1.55358,1.5538,1.55332,1.55344,4660700020.0
2006-06-13 12:15:00,1.55349,1.55357,1.55209,1.55219,4612400009.0
2006-06-13 12:30:00,1.55234,1.55268,1.55208,1.55234,4042099991.0
2006-06-13 12:45:00,1.55232,1.55266,1.55206,1.5523,4387800010.0
2006-06-13 13:00:00,1.55227,1.5523,1.55163,1.5518,4208200014.0
2006-06-13 13:15:00,1.55194,1.55221,1.55163,1.55213,4493400000.0
2006-06-13 13:30:00,1.55215,1.55223,1.55154,1.55167,4512300016.0
2006-06-13 13:45:00,1.55181,1.55192,1.55146,1.5518,4255300002.0
2006-06-13 14:00:00,1.55179,1.55191,1.55104,1.55138,4246900007.0
2006-06-13 14:15:00,1.55135,1.55191,1.55124,1.55183,4698700008.0
2006-06-13 14:30:00,1.55187,1.55229,1.55148,1.55201,4663700016.0
2006-06-13 14:45:00,1.55196,1.55225,1.55145,1.55177,4242600011.0
2006-06-13 15:00:00,1.55197,1.55213,1.5513,1.5516,4470000006.0
2006-06-13 15:15:00,1.55159,1.55228,1.55154,1.55203,4125300001.0
2006-06-13 15:30:00,1.55204,1.55221,1.55176,1.552,4363000004.0
2006-06-13 15:45:00,1.5518,1.55241,1.55138,1.55196,4196899989.0
2006-06-13 16:00:00,1.5521,1.55263,1.55194,1.5525,4746600029.0
2006-06-13 16:15:00,1.55205,1.55261,1.55197,1.5526,4898800011.0
2006-06-13 16:30:00,1.55238,1.55305,1.55204,1.5524,4573700010.0
2006-06-13 16:45:00,1.55241,1.55262,1.55199,1.55241,4154900000.0
2006-06-13 17:00:00,1.55238,1.55255,1.55165,1.55255,4652300024.0
2006-06-13 17:15:00,1.55272,1.55323,1.55254,1.55323,4752600015.0
2006-06-13 17:30:00,1.55297,1.55366,1.55276,1.55304,4223400007.0
2006-06-13 17:45:00,1.55292,1.55377,1.55292,1.55342,4189000007.0
2006-06-13 18:00:00,1.55345,1.5538,1.55337,1.5537,18035400023.0
2006-06-13 18:15:00,1.55378,1.5539,1.55295,1.5533,20050800000.0
2006-06-13 18:30:00,1.55316,1.55369,1.55312,1.55348,20829400026.0
2006-06-13 18:45:00,1.55335,1.55422,1.55331,1.55395,13666400028.0
2006-06-13 19:00:00,1.55389,1.55483,1.55389,1.55462,12597000017.0
2006-06-13 19:15:00,1.55459,1.55473,1.55373,1.55433,12543900020.0
2006-06-13 19:30:00,1.5544,1.55492,1.55422,1.55426,13032900057.0
2006-06-13 19:45:00,1.55416,1.55436,1.55374,1.55385,11034200026.0
2006-06-13 20:00:00,1.55397,1.55412,1.55376,1.55395,8966099997.0
2006-06-13 20:15:00,1.55385,1.5541,1.55358,1.55373,12336400036.0
2006-06-13 20:30:00,1.554,1.554,1.55314,1.5533,14904100041.0
2006-06-13 20:45:00,1.55355,1.55414,1.5534,1.5538,16198500055.0
2006-06-13 21:00:00,1.5539,1.55415,1.55361,1.55406,12265100009.0
2006-06-13 21:15:00,1.55413,1.5543,1.55369,1.55407,14508900071.0
2006-06-13 21:30:00,1.5541,1.55421,1.55387,1.55405,10508399999.0
2006-06-13 21:45:00,1.55402,1.55412,1.55337,1.55346,11251799997.0
2006-06-13 22:00:00,1.55349,1.55373,1.55337,1.5535,7375300018.0
2006-06-13 22:15:00,1.55354,1.55375,1.55316,1.55338,6582300025.0
2006-06-13 22:30:00,1.5534,1.55373,1.55298,1.55335,8270200022.0
2006-06-13 22:45:00,1.55341,1.55389,1.55325,1.55325,5685299999.0
2006-06-13 23:00:00,1.55316,1.55413,1.55288,1.55328,4686000008.0
2006-06-13 23:15:00,1.55367,1.55398,1.55254,1.55374,4890400007.0
2006-06-13 23:30:00,1.55387,1.55387,1.5534,1.55367,3350500005.0
2006-06-13 23:45:00,1.55358,1.55375,1.55307,1.55353,2427499998.0
2006-06-14 00:00:00,1.55345,1.55381,1.5512,1.55141,2111500010.0
2006-06-14 00:15:00,1.5506,1.55362,1.55045,1.55352,3597599990.0
2006-06-14 00:30:00,1.55305,1.55368,1.55089,1.5536,2599299998.0
2006-06-14 00:45:00,1.5536,1.55368,1.55315,1.55346,3610500016.0
2006-06-14 01:00:00,1.55341,1.55423,1.5533,1.55405,3614300006.0
2006-06-14 01:15:00,1.55401,1.55435,1.55375,1.55387,2268000003.0
2006-06-14 01:30:00,1.55391,1.55421,1.55363,1.55412,3022700003.0
2006-06-14 01:45:00,1.5542,1.55444,1.554,1.55423,3825300024.0
2006-06-14 02:00:00,1.55418,1.55438,1.55384,1.55424,3597400006.0
2006-06-14 02:15:00,1.55414,1.5543,1.55373,1.55405,3261400000.0
2006-06-14 02:30:00,1.55404,1.55424,1.55377,1.55398,4044800005.0
2006-06-14 02:45:00,1.55392,1.55435,1.55371,1.55418,3068299989.0
2006-06-14 03:00:00,1.55428,1.55448,1.55383,1.5542,4456400008.0
2006-06-14 03:15:00,1.5542,1.55483,1.55414,1.55473,2740200026.0
2006-06-14 03:30:00,1.55458,1.55469,1.55404,1.55435,3447900000.0
2006-06-14 03:45:00,1.55446,1.55457,1.55411,1.55441,3876000019.0
2006-06-14 04:00:00,1.55434,1.55454,1.55407,1.5545,3988500017.0
2006-06-14 04:15:00,1.55441,1.55459,1.55414,1.55448,4094499997.0
2006-06-14 04:30:00,1.55446,1.55464,1.55416,1.55426,3750100011.0
2006-06-14 04:45:00,1.55441,1.55459,1.55413,1.5544,3608100018.0
2006-06-14 05:00:00,1.5543,1.55458,1.55421,1.55437,3059299998.0
2006-06-14 05:15:00,1.55451,1.55456,1.55407,1.55445,3493700002.0
2006-06-14 05:30:00,1.5543,1.55459,1.55399,1.55453,3446100007.0
2006-06-14 05:45:00,1.55439,1.55471,1.55425,1.55437,3979000006.0
2006-06-14 06:00:00,1.55448,1.55493,1.55415,1.55463,4080499997.0
2006-06-14 06:15:00,1.55472,1.5551,1.55465,1.55489,3751600009.0
2006-06-14 06:30:00,1.5549,1.55505,1.5544,1.55488,3730400011.0
2006-06-14 06:45:00,1.55492,1.55533,1.55466,1.55509,3452700002.0
2006-06-14 07:00:00,1.55511,1.55526,1.55478,1.55517,3931300019.0
2006-06-14 07:15:00,1.5552,1.55526,1.5547,1.55492,3953400012.0
2006-06-14 07:30:00,1.55493,1.55495,1.55404,1.55419,4249800007.0
2006-06-14 07:45:00,1.55438,1.55442,1.55322,1.55354,3952900016.0
2006-06-14 08:00:00,1.55354,1.55402,1.55324,1.55368,4172599998.0
2006-06-14 08:15:00,1.55376,1.55397,1.55239,1.55264,4048600008.0
2006-06-14 08:30:00,1.55267,1.553,1.55248,1.55285,3473700001.0
2006-06-14 08:45:00,1.55281,1.55304,1.55178,1.55217,3343300008.0
2006-06-14 09:00:00,1.55225,1.55292,1.55193,1.5528,3860900014.0
2006-06-14 09:15:00,1.55292,1.55329,1.55275,1.5529,4030200008.0
2006-06-14 09:30:00,1.55278,1.55303,1.55247,1.55278,4713899995.0
2006-06-14 09:45:00,1.55293,1.55302,1.55214,1.55234,4660699990.0
2006-06-14 10:00:00,1.55226,1.55243,1.55129,1.55195,4298500010.0
2006-06-14 10:15:00,1.55207,1.55237,1.55166,1.55213,4820199998.0
2006-06-14 10:30:00,1.55206,1.55251,1.55183,1.55208,4134300014.0
2006-06-14 10:45:00,1.55207,1.55226,1.55166,1.5518,3930700011.0
2006-06-14 11:00:00,1.55179,1.55187,1.55118,1.5514,4105099995.0
2006-06-14 11:15:00,1.55127,1.55149,1.55048,1.55123,3934200005.0
2006-06-14 11:30:00,1.55128,1.55166,1.55102,1.55145,5044300008.0
2006-06-14 11:45:00,1.55155,1.55224,1.55142,1.55201,4823400012.0
2006-06-14 12:00:00,1.55218,1.55238,1.5518,1.55213,4409499999.0
2006-06-14 12:15:00,1.55216,1.55216,1.551,1.55127,5320500007.0
2006-06-14 12:30:00,1.55128,1.55161,1.55097,1.55142,4052499994.0
2006-06-14 12:45:00,1.5513,1.55149,1.55076,1.55138,4560600001.0
2006-06-14 13:00:00,1.55127,1.55157,1.55107,1.55125,4044700015.0
2006-06-14 13:15:00,1.55132,1.55154,1.55104,1.5513,4089800014.0
2006-06-14 13:30:00,1.55125,1.55147,1.551,1.55125,4535100013.0
2006-06-14 13:45:00,1.5512,1.55149,1.55103,1.55132,4427899995.0
2006-06-14 14:00:00,1.5514,1.55154,1.5509,1.55092,3981000006.0
2006-06-14 14:15:00,1.55108,1.55195,1.55092,1.55164,4344399993.0
2006-06-14 14:30:00,1.55175,1.55236,1.55122,1.55122,5319000001.0
2006-06-14 14:45:00,1.55141,1.55194,1.55124,1.55134,4211600008.0
2006-06-14 15:00:00,1.55147,1.55198,1.55099,1.55189,4291099999.0
2006-06-14 15:15:00,1.55194,1.55218,1.55117,1.55146,4183400018.0
2006-06-14 15:30:00,1.55144,1.55194,1.55138,1.55175,4231300011.0
2006-06-14 15:45:00,1.55174,1.55183,1.55123,1.5514,4345699982.0
2006-06-14 16:00:00,1.5514,1.55237,1.55097,1.55224,4154800035.0
2006-06-14 16:15:00,1.55187,1.55228,1.5511,1.55121,4620500000.0
2006-06-14 16:30:00,1.55104,1.55143,1.55085,1.55108,3980000014.0
2006-06-14 16:45:00,1.55117,1.55146,1.55072,1.551,4739600005.0
2006-06-14 17:00:00,1.55081,1.55122,1.55072,1.55101,4107699998.0
2006-06-14 17:15:00,1.55092,1.55139,1.5507,1.55131,4500000004.0
2006-06-14 17:30:00,1.55116,1.55129,1.5503,1.55062,3610800010.0
2006-06-14 17:45:00,1.55041,1.55058,1.54946,1.54976,4222900008.0
2006-06-14 18:00:00,1.54984,1.5503,1.5497,1.5501,27005999995.0
2006-06-14 18:15:00,1.54998,1.5503,1.54976,1.55025,18521500068.0
2006-06-14 18:30:00,1.5501,1.55045,1.54993,1.5502,19507500003.0
2006-06-14 18:45:00,1.55006,1.55031,1.54973,1.54995,14438000005.0
2006-06-14 19:00:00,1.54983,1.55061,1.54983,1.55044,12825600018.0
2006-06-14 19:15:00,1.55052,1.55057,1.54984,1.55002,12411700041.0
2006-06-14 19:30:00,1.5502,1.5503,1.54983,1.55,12972600049.0
2006-06-14 19:45:00,1.5501,1.55065,1.54991,1.55042,10629900005.0
2006-06-14 20:00:00,1.55053,1.55073,1.55008,1.55062,8441200019.0
2006-06-14 20:15:00,1.55059,1.55122,1.55022,1.55109,13753600015.0
2006-06-14 20:30:00,1.5511,1.55152,1.55086,1.55089,15298100041.0
2006-06-14 20:45:00,1.55112,1.5516,1.55095,1.5513,16923600027.0
2006-06-14 21:00:00,1.5514,1.55161,1.55119,1.55141,11912300037.0
2006-06-14 21:15:00,1.55141,1.5515,1.55102,1.55135,15379400048.0
2006-06-14 21:30:00,1.5513,1.55132,1.55095,1.55106,11121300045.0
2006-06-14 21:45:00,1.55104,1.55134,1.55094,1.55118,11662300040.0
2006-06-14 22:00:00,1.5512,1.55157,1.55099,1.5512,6998099994.0
2006-06-14 22:15:00,1.55105,1.55152,1.55081,1.55111,6898900013.0
2006-06-14 22:30:00,1.55098,1.5514,1.55068,1.55103,8037400031.0
2006-06-14 22:45:00,1.55103,1.55138,1.5505,1.5508,4984900023.0
2006-06-14 23:00:00,1.55075,1.55172,1.55041,1.55114,4254099999.0
2006-06-14 23:15:00,1.55127,1.55181,1.55079,1.55149,5135399992.0
2006-06-14 23:30:00,1.55158,1.55165,1.55119,1.55126,3384800006.0
2006-06-14 23:45:00,1.55111,1.55133,1.55098,1.5513,2583100011.0
2006-06-15 00:00:00,1.55125,1.5513,1.55058,1.5508,2399200005.0
2006-06-15 00:15:00,1.5508,1.55088,1.55058,1.5507,2792700011.0
2006-06-15 00:30:00,1.55085,1.55088,1.55059,1.55066,2302300007.0
2006-06-15 00:45:00,1.5508,1.55088,1.55051,1.55071,3443899989.0
2006-06-15 01:00:00,1.5507,1.55118,1.55064,1.5511,3738199988.0
2006-06-15 01:15:00,1.55103,1.55113,1.55061,1.551,2323799996.0
2006-06-15 01:30:00,1.55094,1.55138,1.55087,1.5513,3149599994.0
2006-06-15 01:45:00,1.5513,1.55147,1.55106,1.55147,3123600006.0
2006-06-15 02:00:00,1.55141,1.55202,1.55117,1.55186,3705500015.0
2006-06-15 02:15:00,1.5519,1.55275,1.55174,1.55275,4238699993.0
2006-06-15 02:30:00,1.55256,1.55281,1.55185,1.55222,4022000018.0
2006-06-15 02:45:00,1.55229,1.55281,1.55199,1.55267,3348100006.0
2006-06-15 03:00:00,1.55281,1.55301,1.5524,1.5529,4028600014.0
2006-06-15 03:15:00,1.55283,1.55308,1.55265,1.55307,2846700000.0
2006-06-15 03:30:00,1.55291,1.55298,1.55241,1.5528,3297400013.0
2006-06-15 03:45:00,1.55285,1.55292,1.55256,1.55287,3812700007.0
2006-06-15 04:00:00,1.55291,1.55291,1.55248,1.5528,3710300013.0
2006-06-15 04:15:00,1.55285,1.55298,1.55254,1.5527,4063900012.0
2006-06-15 04:30:00,1.55278,1.55297,1.55263,1.55285,3540200029.0
2006-06-15 04:45:00,1.55265,1.5532,1.55263,1.55315,3553900006.0
2006-06-15 05:00:00,1.55305,1.55374,1.55302,1.5535,3355299998.0
2006-06-15 05:15:00,1.55357,1.55385,1.55341,1.55355,2668000002.0
2006-06-15 05:30:00,1.55356,1.55381,1.55342,1.5536,3073800000.0
2006-06-15 05:45:00,1.55365,1.55373,1.55332,1.5535,4809099994.0
2006-06-15 06:00:00,1.5536,1.55368,1.55314,1.55331,4234700022.0
2006-06-15 06:15:00,1.55343,1.55357,1.55322,1.5535,4115399996.0
2006-06-15 06:30:00,1.55347,1.5536,1.55311,1.55355,2741199994.0
2006-06-15 06:45:00,1.55349,1.55368,1.55335,1.55354,3343400002.0
2006-06-15 07:00:00,1.55337,1.5536,1.55315,1.55351,3039399991.0
2006-06-15 07:15:00,1.55358,1.55367,1.55307,1.55326,4114700009.0
2006-06-15 07:30:00,1.55326,1.5534,1.55276,1.55293,4039500004.0
2006-06-15 07:45:00,1.55288,1.55306,1.55227,1.55246,3583400004.0
2006-06-15 08:00:00,1.5524,1.55292,1.55177,1.55207,4209500012.0
2006-06-15 08:15:00,1.55205,1.55222,1.55129,1.55176,3764000000.0
2006-06-15 08:30:00,1.55179,1.55222,1.55171,1.55196,3421399998.0
2006-06-15 08:45:00,1.55201,1.55217,1.55154,1.55171,5004600013.0
2006-06-15 09:00:00,1.55169,1.5524,1.55157,1.5522,4073000003.0
2006-06-15 09:15:00,1.55233,1.55296,1.5518,1.55244,4495800008.0
2006-06-15 09:30:00,1.55236,1.55326,1.5515,1.55177,4121099998.0
2006-06-15 09:45:00,1.5523,1.55324,1.55218,1.55278,4539700004.0
2006-06-15 10:00:00,1.55273,1.55424,1.55263,1.55393,4196100010.0
2006-06-15 10:15:00,1.55391,1.55394,1.55319,1.55333,4711800011.0
2006-06-15 10:30:00,1.55331,1.55382,1.55316,1.55352,4589699994.0
2006-06-15 10:45:00,1.55365,1.55409,1.55335,1.55344,4078100014.0
2006-06-15 11:00:00,1.55345,1.55413,1.5534,1.55401,4180500005.0
2006-06-15 11:15:00,1.55386,1.554,1.55337,1.55346,4295499985.0
2006-06-15 11:30:00,1.55364,1.55377,1.55336,1.55357,4609799999.0
2006-06-15 11:45:00,1.55349,1.55371,1.55315,1.55364,4865700014.0
2006-06-15 12:00:00,1.55372,1.55388,1.55293,1.55314,4431500003.0
2006-06-15 12:15:00,1.55325,1.5534,1.55266,1.55281,4432699998.0
2006-06-15 12:30:00,1.55279,1.55311,1.55268,1.55295,3054499997.0
2006-06-15 12:45:00,1.55287,1.55322,1.55274,1.55303,4314099996.0
2006-06-15 13:00:00,1.55315,1.55325,1.55271,1.55284,3648100007.0
2006-06-15 13:15:00,1.55287,1.55309,1.55266,1.55291,4705400016.0
2006-06-15 13:30:00,1.55278,1.55302,1.55261,1.55276,3744900006.0
2006-06-15 13:45:00,1.55281,1.55339,1.55263,1.55339,4525599988.0
2006-06-15 14:00:00,1.55349,1.55359,1.55171,1.55183,4120700005.0
2006-06-15 14:15:00,1.55182,1.55271,1.55172,1.55238,4813100010.0
2006-06-15 14:30:00,1.55234,1.55294,1.55216,1.55253,4257100007.0
2006-06-15 14:45:00,1.55263,1.55278,1.55194,1.55257,3927700007.0
2006-06-15 15:00:00,1.55259,1.55288,1.55136,1.55198,4631100002.0
2006-06-15 15:15:00,1.55194,1.55216,1.55154,1.55186,4145899997.0
2006-06-15 15:30:00,1.55178,1.55264,1.55177,1.55192,3878899996.0
2006-06-15 15:45:00,1.55185,1.5522,1.55163,1.5519,4328400003.0
2006-06-15 16:00:00,1.55205,1.55287,1.55185,1.5523,5026400013.0
2006-06-15 16:15:00,1.55193,1.55284,1.55193,1.55273,4517300000.0
2006-06-15 16:30:00,1.55236,1.55266,1.55214,1.55256,4202900013.0
2006-06-15 16:45:00,1.55254,1.55293,1.55214,1.55281,4585900015.0
2006-06-15 17:00:00,1.55287,1.55294,1.55223,1.55249,4476600012.0
2006-06-15 17:15:00,1.55251,1.55328,1.55222,1.55319,4013900008.0
2006-06-15 17:30:00,1.55302,1.55355,1.55266,1.55334,4301400004.0
2006-06-15 17:45:00,1.55332,1.55376,1.55292,1.55358,5072900005.0
2006-06-15 18:00:00,1.5529,1.5541,1.55241,1.5537,23369400184.0
2006-06-15 18:15:00,1.5536,1.5541,1.5535,1.55365,21693800035.0
2006-06-15 18:30:00,1.55361,1.5543,1.55361,1.554,21328900043.0
2006-06-15 18:45:00,1.554,1.5541,1.5534,1.55365,13899899993.0
2006-06-15 19:00:00,1.55363,1.55376,1.55327,1.55359,12928200025.0
2006-06-15 19:15:00,1.5536,1.55373,1.55321,1.55353,12255200005.0
2006-06-15 19:30:00,1.5537,1.5537,1.55325,1.5535,12894100012.0
2006-06-15 19:45:00,1.5535,1.55372,1.55332,1.55355,11342299995.0
2006-06-15 20:00:00,1.55363,1.55381,1.55331,1.55356,9092800021.0
2006-06-15 20:15:00,1.55356,1.55415,1.55353,1.55395,12751700041.0
2006-06-15 20:30:00,1.5542,1.5545,1.55409,1.55428,11183800034.0
2006-06-15 20:45:00,1.5543,1.5546,1.55408,1.5544,15434900041.0
2006-06-15 21:00:00,1.5543,1.55452,1.55407,1.55437,12704600043.0
2006-06-15 21:15:00,1.55445,1.55467,1.55405,1.55449,14463200002.0
2006-06-15 21:30:00,1.55455,1.55472,1.55426,1.5546,10910200035.0
2006-06-15 21:45:00,1.55457,1.55469,1.55438,1.55443,10630200005.0
2006-06-15 22:00:00,1.55438,1.55468,1.55429,1.55445,6986900004.0
2006-06-15 22:15:00,1.5545,1.55475,1.55413,1.55445,6430600016.0
2006-06-15 22:30:00,1.5544,1.555,1.55421,1.55484,7710200015.0
2006-06-15 22:45:00,1.55472,1.55511,1.55436,1.55465,5109200001.0
2006-06-15 23:00:00,1.55427,1.5557,1.55427,1.55533,4588300008.0
2006-06-15 23:15:00,1.55523,1.5553,1.55476,1.55483,3905799999.0
2006-06-15 23:30:00,1.5548,1.55497,1.55449,1.55481,3441200030.0
2006-06-15 23:45:00,1.55477,1.55544,1.55467,1.5549,2830899991.0
2006-06-16 00:00:00,1.55461,1.55496,1.55429,1.5546,2921100009.0
2006-06-16 00:15:00,1.5545,1.55472,1.55434,1.5545,3185400000.0
2006-06-16 00:30:00,1.55463,1.55518,1.5545,1.5551,3580000005.0
2006-06-16 00:45:00,1.55516,1.55529,1.55467,1.55505,3352299997.0
2006-06-16 01:00:00,1.55491,1.55518,1.55453,1.55495,3985300012.0
2006-06-16 01:15:00,1.55485,1.55498,1.55436,1.5547,2933100020.0
2006-06-16 01:30:00,1.55485,1.55505,1.55456,1.555,2698899994.0
2006-06-16 01:45:00,1.55495,1.55503,1.55472,1.55491,3228799999.0
2006-06-16 02:00:00,1.55489,1.55498,1.55429,1.55463,4118600015.0
2006-06-16 02:15:00,1.55457,1.55481,1.55445,1.55475,2816700008.0
2006-06-16 02:30:00,1.55462,1.55475,1.5542,1.55441,2994800004.0
2006-06-16 02:45:00,1.55441,1.55457,1.55387,1.55401,3842000024.0
2006-06-16 03:00:00,1.5541,1.55441,1.5538,1.5543,3296899987.0
2006-06-16 03:15:00,1.55427,1.55433,1.55394,1.55412,3058600002.0
2006-06-16 03:30:00,1.55413,1.55422,1.55389,1.5542,3565100001.0
2006-06-16 03:45:00,1.5542,1.5543,1.55395,1.55408,3083200000.0
2006-06-16 04:00:00,1.55418,1.55443,1.55399,1.55426,3015700008.0
2006-06-16 04:15:00,1.5543,1.55438,1.55404,1.55425,3103700006.0
2006-06-16 04:30:00,1.55434,1.55486,1.55423,1.55452,3212400001.0
2006-06-16 04:45:00,1.55437,1.55508,1.55433,1.55495,3853200004.0
2006-06-16 05:00:00,1.55495,1.55503,1.55447,1.55452,3770000013.0
2006-06-16 05:15:00,1.5545,1.55502,1.55434,1.555,2851100002.0
2006-06-16 05:30:00,1.55495,1.55495,1.55416,1.55444,3220699999.0
2006-06-16 05:45:00,1.5546,1.55474,1.55427,1.55459,4144100007.0
2006-06-16 06:00:00,1.55463,1.55476,1.55423,1.55444,4282300010.0
2006-06-16 06:15:00,1.55456,1.5547,1.55411,1.55459,3992900006.0
2006-06-16 06:30:00,1.55444,1.55468,1.55417,1.55435,2832700012.0
2006-06-16 06:45:00,1.55441,1.55475,1.55424,1.55441,3106700000.0
2006-06-16 07:00:00,1.55433,1.5546,1.5542,1.5545,2806600016.0
2006-06-16 07:15:00,1.55443,1.55453,1.55417,1.55439,3667300003.0
2006-06-16 07:30:00,1.55435,1.55464,1.55413,1.55435,3081200006.0
2006-06-16 07:45:00,1.55445,1.55466,1.5536,1.55391,4005300017.0
2006-06-16 08:00:00,1.55361,1.5539,1.55324,1.5536,4279400013.0
2006-06-16 08:15:00,1.55392,1.55491,1.55359,1.55477,4090200019.0
2006-06-16 08:30:00,1.55476,1.55493,1.55443,1.55482,3886700012.0
2006-06-16 08:45:00,1.55487,1.55498,1.55335,1.55432,3661400007.0
2006-06-16 09:00:00,1.55434,1.55456,1.5536,1.55455,4131500019.0
2006-06-16 09:15:00,1.55438,1.55462,1.55417,1.55441,3398800017.0
2006-06-16 09:30:00,1.55443,1.55477,1.55425,1.55425,4632299999.0
2006-06-16 09:45:00,1.55433,1.55449,1.55373,1.55382,3556400012.0
2006-06-16 10:00:00,1.55387,1.5547,1.55387,1.55462,5212200006.0
2006-06-16 10:15:00,1.5547,1.55541,1.55394,1.55524,3584400007.0
2006-06-16 10:30:00,1.5553,1.55577,1.55516,1.55518,4612400022.0
2006-06-16 10:45:00,1.55521,1.55563,1.55492,1.55552,4278700002.0
2006-06-16 11:00:00,1.55572,1.55572,1.55524,1.55534,3625199999.0
2006-06-16 11:15:00,1.55534,1.55543,1.55439,1.55493,4370200004.0
2006-06-16 11:30:00,1.55498,1.55512,1.55474,1.55493,4796199989.0
2006-06-16 11:45:00,1.555,1.55532,1.5549,1.55498,4162899996.0
2006-06-16 12:00:00,1.55519,1.55537,1.5549,1.55521,4310300004.0
2006-06-16 12:15:00,1.5552,1.5553,1.55451,1.55499,4403300024.0
2006-06-16 12:30:00,1.55503,1.55512,1.55476,1.55499,3521400005.0
2006-06-16 12:45:00,1.55493,1.55506,1.55443,1.55501,4637899991.0
2006-06-16 13:00:00,1.55502,1.55541,1.55482,1.55499,3966799998.0
2006-06-16 13:15:00,1.55506,1.55545,1.55487,1.55522,3965999993.0
2006-06-16 13:30:00,1.55524,1.5556,1.55493,1.55519,4296299987.0
2006-06-16 13:45:00,1.55522,1.55574,1.5551,1.55557,4403600020.0
2006-06-16 14:00:00,1.55561,1.5563,1.55543,1.55614,4391700003.0
2006-06-16 14:15:00,1.55613,1.55622,1.55546,1.55582,4500400005.0
2006-06-16 14:30:00,1.55566,1.55617,1.55531,1.55591,4642500005.0
2006-06-16 14:45:00,1.55579,1.55619,1.55561,1.55603,3627700000.0
2006-06-16 15:00:00,1.55611,1.5569,1.55591,1.55672,3555700002.0
2006-06-16 15:15:00,1.55671,1.55692,1.55591,1.55635,4244600010.0
2006-06-16 15:30:00,1.55655,1.55728,1.55629,1.5571,3885100011.0
2006-06-16 15:45:00,1.55697,1.55802,1.55671,1.5576,4393000007.0
2006-06-16 16:00:00,1.55754,1.55781,1.55701,1.55723,3912799997.0
2006-06-16 16:15:00,1.5568,1.55745,1.5568,1.55724,4209000011.0
2006-06-16 16:30:00,1.55711,1.55728,1.55686,1.55712,4463999996.0
2006-06-16 16:45:00,1.55715,1.55728,1.55657,1.55714,4460000001.0
2006-06-16 17:00:00,1.55701,1.55721,1.55656,1.55679,3836700028.0
2006-06-16 17:15:00,1.55666,1.55676,1.55621,1.55651,4495800010.0
2006-06-16 17:30:00,1.55642,1.55655,1.55613,1.55643,4240199989.0
2006-06-16 17:45:00,1.55643,1.55651,1.55592,1.55622,4069300005.0
2006-06-16 18:00:00,1.55627,1.55645,1.55596,1.5564,21414500072.0
2006-06-16 18:15:00,1.55614,1.55651,1.55592,1.55644,19546100101.0
2006-06-16 18:30:00,1.5563,1.55656,1.55561,1.55574,18307200006.0
2006-06-16 18:45:00,1.55584,1.5562,1.55574,1.55603,13743200032.0
2006-06-16 19:00:00,1.55596,1.55629,1.5559,1.55615,12671500034.0
2006-06-16 19:15:00,1.55615,1.55636,1.55592,1.55592,12879700016.0
2006-06-16 19:30:00,1.5561,1.55677,1.55594,1.55665,12851300052.0
2006-06-16 19:45:00,1.55676,1.55694,1.55641,1.55652,10552100035.0
2006-06-16 20:00:00,1.55657,1.55667,1.55593,1.55605,8516700023.0
2006-06-16 20:15:00,1.55605,1.55639,1.55568,1.55568,12970000048.0
2006-06-16 20:30:00,1.5559,1.55596,1.55528,1.55531,11611300041.0
2006-06-16 20:45:00,1.55532,1.5557,1.55525,1.5555,15929100025.0
2006-06-16 21:00:00,1.5556,1.55587,1.5554,1.55578,10939700008.0
2006-06-16 21:15:00,1.55578,1.5561,1.55546,1.55568,14868600050.0
2006-06-16 21:30:00,1.55575,1.55589,1.55527,1.55562,8072800016.0
2006-06-16 21:45:00,1.55572,1.55604,1.55549,1.55553,11643400019.0
2006-06-16 22:00:00,1.55547,1.55565,1.55513,1.55555,6676900000.0
2006-06-16 22:15:00,1.55537,1.55563,1.55504,1.55545,6622300000.0
2006-06-16 22:30:00,1.5554,1.55568,1.55507,1.55568,7943700018.0
2006-06-16 22:45:00,1.55557,1.55693,1.55539,1.55615,5399400011.0
2006-06-18 23:00:00,1.55606,1.5567,1.55592,1.55612,3145600021.0
2006-06-18 23:15:00,1.55612,1.55642,1.55593,1.55613,2921999999.0
2006-06-18 23:30:00,1.55617,1.55625,1.5558,1.5561,3196100010.0
2006-06-18 23:45:00,1.55602,1.55634,1.55587,1.55623,1977800010.0
2006-06-19 00:00:00,1.5563,1.5564,1.55607,1.55625,2412100006.0
2006-06-19 00:15:00,1.55615,1.55632,1.55559,1.55575,3310399990.0
2006-06-19 00:30:00,1.55572,1.55616,1.55556,1.55596,2993400018.0
2006-06-19 00:45:00,1.55601,1.55633,1.55545,1.55583,4092600012.0
2006-06-19 01:00:00,1.55573,1.55603,1.55556,1.5558,4027400019.0
2006-06-19 01:15:00,1.55575,1.55602,1.55548,1.55569,3303099997.0
2006-06-19 01:30:00,1.55584,1.55603,1.55551,1.55589,3353600010.0
2006-06-19 01:45:00,1.55569,1.556,1.55555,1.55595,2844299999.0
2006-06-19 02:00:00,1.55587,1.55604,1.55555,1.55575,3869400009.0
2006-06-19 02:15:00,1.5557,1.5562,1.55529,1.5562,2762400004.0
2006-06-19 02:30:00,1.55598,1.55615,1.55549,1.55569,3593900009.0
2006-06-19 02:45:00,1.55562,1.55583,1.55528,1.55559,4108300004.0
2006-06-19 03:00:00,1.55564,1.5563,1.55525,1.55619,4352399988.0
2006-06-19 03:15:00,1.5561,1.55642,1.55578,1.55579,3879799993.0
2006-06-19 03:30:00,1.55567,1.55635,1.55565,1.55611,4811300005.0
2006-06-19 03:45:00,1.55602,1.55625,1.55578,1.55588,4431500001.0
2006-06-19 04:00:00,1.55605,1.55622,1.55561,1.5559,3174299995.0
2006-06-19 04:15:00,1.55588,1.55601,1.55558,1.55595,3326300003.0
2006-06-19 04:30:00,1.55595,1.55624,1.55569,1.5561,3800800007.0
2006-06-19 04:45:00,1.55592,1.55625,1.5558,1.556,3036900002.0
2006-06-19 05:00:00,1.55609,1.5562,1.55583,1.556,3521100010.0
2006-06-19 05:15:00,1.55602,1.5561,1.55576,1.55593,2329100001.0
2006-06-19 05:30:00,1.55594,1.55613,1.55569,1.55586,2984700009.0
2006-06-19 05:45:00,1.55597,1.5561,1.55559,1.55593,4405800005.0
2006-06-19 06:00:00,1.55605,1.55618,1.55578,1.55601,4225900011.0
2006-06-19 06:15:00,1.55604,1.55618,1.55575,1.55615,3487499998.0
2006-06-19 06:30:00,1.55606,1.5561,1.55577,1.55609,3020000001.0
2006-06-19 06:45:00,1.55613,1.55615,1.55575,1.55593,3383300006.0
2006-06-19 07:00:00,1.55584,1.55613,1.55566,1.55604,3001000011.0
2006-06-19 07:15:00,1.55593,1.55617,1.55575,1.55582,3861700016.0
2006-06-19 07:30:00,1.55598,1.55606,1.55557,1.55568,3252700014.0
2006-06-19 07:45:00,1.55584,1.55592,1.55523,1.55543,3265300014.0
2006-06-19 08:00:00,1.55548,1.556,1.55541,1.55564,4678600016.0
2006-06-19 08:15:00,1.55589,1.55615,1.55555,1.55612,4081300016.0
2006-06-19 08:30:00,1.55605,1.55636,1.55587,1.5561,4472499997.0
2006-06-19 08:45:00,1.55603,1.55647,1.55575,1.55624,3374199995.0
2006-06-19 09:00:00,1.55628,1.55698,1.55623,1.55685,3542299992.0
2006-06-19 09:15:00,1.55678,1.55678,1.55598,1.5562,4735400026.0
2006-06-19 09:30:00,1.55623,1.55699,1.55592,1.55675,4158400019.0
2006-06-19 09:45:00,1.55677,1.55747,1.55671,1.55703,4208300010.0
2006-06-19 10:00:00,1.5571,1.55733,1.55682,1.55698,4316300019.0
2006-06-19 10:15:00,1.55705,1.55752,1.55683,1.55721,4478200009.0
2006-06-19 10:30:00,1.55733,1.55749,1.55695,1.55727,4297900001.0
2006-06-19 10:45:00,1.55725,1.55754,1.55712,1.55726,4074500009.0
2006-06-19 11:00:00,1.55733,1.55745,1.55689,1.55735,3694800003.0
2006-06-19 11:15:00,1.5572,1.55739,1.55691,1.5572,4568500009.0
2006-06-19 11:30:00,1.55728,1.558,1.55719,1.55788,4797800005.0
2006-06-19 11:45:00,1.55792,1.55801,1.55739,1.55758,4892100003.0
2006-06-19 12:00:00,1.55759,1.55773,1.5573,1.55742,4356899997.0
2006-06-19 12:15:00,1.55744,1.55761,1.55713,1.55733,3979999998.0
2006-06-19 12:30:00,1.5575,1.55782,1.55734,1.55762,4139700009.0
2006-06-19 12:45:00,1.55754,1.55766,1.55693,1.55715,4074500001.0
2006-06-19 13:00:00,1.55714,1.55753,1.55696,1.55753,3253900005.0
2006-06-19 13:15:00,1.55743,1.55758,1.55699,1.55714,4928700016.0
2006-06-19 13:30:00,1.55708,1.55726,1.55637,1.55663,4255400012.0
2006-06-19 13:45:00,1.55669,1.55732,1.55635,1.55713,4653200022.0
2006-06-19 14:00:00,1.55715,1.55726,1.5566,1.55712,4296000013.0
2006-06-19 14:15:00,1.55716,1.55836,1.55693,1.55823,4964200019.0
2006-06-19 14:30:00,1.55841,1.55844,1.55777,1.55795,4286899994.0
2006-06-19 14:45:00,1.55806,1.55831,1.55759,1.55827,4411600005.0
2006-06-19 15:00:00,1.5583,1.55908,1.55818,1.55857,4337100014.0
2006-06-19 15:15:00,1.55863,1.55908,1.5585,1.55868,4321600001.0
2006-06-19 15:30:00,1.55866,1.55927,1.55861,1.55922,3657599999.0
2006-06-19 15:45:00,1.55916,1.55982,1.5589,1.55961,4361500016.0
2006-06-19 16:00:00,1.55962,1.55981,1.55931,1.55966,4135100009.0
2006-06-19 16:15:00,1.55957,1.56008,1.55938,1.55966,4443700008.0
2006-06-19 16:30:00,1.55937,1.55984,1.55927,1.55955,4554700009.0
2006-06-19 16:45:00,1.55961,1.55985,1.55927,1.55957,4020100005.0
2006-06-19 17:00:00,1.55959,1.56012,1.55943,1.55988,4368300005.0
2006-06-19 17:15:00,1.55981,1.56116,1.55959,1.56103,4329400000.0
2006-06-19 17:30:00,1.56071,1.56111,1.5604,1.56065,4145999991.0
2006-06-19 17:45:00,1.56064,1.56127,1.56052,1.56075,3822600018.0
2006-06-19 18:00:00,1.56097,1.5611,1.56023,1.5606,21556800054.0
2006-06-19 18:15:00,1.56072,1.561,1.56055,1.5609,14642400001.0
2006-06-19 18:30:00,1.56086,1.56117,1.5604,1.5609,20666500061.0
2006-06-19 18:45:00,1.56089,1.56123,1.56072,1.56112,14016500055.0
2006-06-19 19:00:00,1.561,1.56149,1.56082,1.56093,13195400033.0
2006-06-19 19:15:00,1.56088,1.56095,1.5604,1.56044,12731700022.0
2006-06-19 19:30:00,1.5607,1.5608,1.56023,1.56047,13671200036.0
2006-06-19 19:45:00,1.56045,1.56072,1.56028,1.5605,10954399981.0
2006-06-19 20:00:00,1.56052,1.56074,1.56028,1.56055,7986500011.0
2006-06-19 20:15:00,1.56045,1.56063,1.5602,1.56021,13972000013.0
2006-06-19 20:30:00,1.5602,1.5604,1.55981,1.55985,12538200077.0
2006-06-19 20:45:00,1.56002,1.5604,1.55978,1.5604,16986200016.0
2006-06-19 21:00:00,1.5605,1.5605,1.55996,1.56036,12866400017.0
2006-06-19 21:15:00,1.56045,1.5607,1.56,1.56027,12849600067.0
2006-06-19 21:30:00,1.56029,1.56074,1.56029,1.56061,8876799999.0
2006-06-19 21:45:00,1.56067,1.56088,1.56032,1.56055,11356200020.0
2006-06-19 22:00:00,1.56045,1.56062,1.56012,1.56038,6934500012.0
2006-06-19 22:15:00,1.56021,1.56052,1.55937,1.55952,7019100007.0
2006-06-19 22:30:00,1.5596,1.55988,1.55932,1.55972,8010600004.0
2006-06-19 22:45:00,1.55972,1.56009,1.55951,1.55951,5298000030.0
2006-06-19 23:00:00,1.55941,1.56012,1.55893,1.55983,4347799991.0
2006-06-19 23:15:00,1.55997,1.56012,1.55891,1.55957,5096000000.0
2006-06-19 23:30:00,1.5592,1.55992,1.5592,1.5597,3349600000.0
2006-06-19 23:45:00,1.55963,1.55975,1.55942,1.5597,2182500014.0
2006-06-20 00:00:00,1.55965,1.55985,1.5582,1.5598,2543899994.0
2006-06-20 00:15:00,1.5597,1.55997,1.55956,1.55985,2860799992.0
2006-06-20 00:30:00,1.5599,1.5601,1.55969,1.55985,3442000010.0
2006-06-20 00:45:00,1.55977,1.56004,1.5594,1.55963,3950799999.0
2006-06-20 01:00:00,1.55965,1.55993,1.55956,1.55984,4008600014.0
2006-06-20 01:15:00,1.55989,1.56022,1.55947,1.55988,3194900010.0
2006-06-20 01:30:00,1.55994,1.56021,1.5598,1.56002,3392700003.0
2006-06-20 01:45:00,1.56005,1.56028,1.55977,1.56021,3849100003.0
2006-06-20 02:00:00,1.56018,1.56038,1.55967,1.55993,3553200021.0
2006-06-20 02:15:00,1.55995,1.56006,1.55972,1.56,3238900004.0
2006-06-20 02:30:00,1.55995,1.5602,1.55974,1.56012,3340300007.0
2006-06-20 02:45:00,1.56007,1.56029,1.5596,1.55995,4153000000.0
2006-06-20 03:00:00,1.56005,1.56016,1.55964,1.55995,3832400015.0
2006-06-20 03:15:00,1.55993,1.56007,1.55956,1.55994,2922100012.0
2006-06-20 03:30:00,1.56003,1.56016,1.55961,1.55981,4033700006.0
2006-06-20 03:45:00,1.55977,1.56008,1.55962,1.56,2967100002.0
2006-06-20 04:00:00,1.56001,1.5601,1.55957,1.5599,3384999998.0
2006-06-20 04:15:00,1.55988,1.55998,1.55963,1.55985,3107800000.0
2006-06-20 04:30:00,1.55966,1.56012,1.55958,1.55994,3250700008.0
2006-06-20 04:45:00,1.55981,1.56009,1.55943,1.55983,3844000001.0
2006-06-20 05:00:00,1.55983,1.55983,1.55939,1.55957,4164300000.0
2006-06-20 05:15:00,1.55947,1.55975,1.55939,1.5596,3312600014.0
2006-06-20 05:30:00,1.55955,1.55969,1.55927,1.5595,4249000013.0
2006-06-20 05:45:00,1.55947,1.55985,1.55941,1.5598,4350400010.0
2006-06-20 06:00:00,1.55956,1.55985,1.5593,1.55956,4193300029.0
2006-06-20 06:15:00,1.55958,1.55983,1.5594,1.5598,3555800008.0
2006-06-20 06:30:00,1.55978,1.5598,1.55938,1.55955,3573700014.0
2006-06-20 06:45:00,1.55954,1.56011,1.55941,1.55994,3885400010.0
2006-06-20 07:00:00,1.55987,1.56023,1.5596,1.55978,4042299991.0
2006-06-20 07:15:00,1.55982,1.55997,1.55934,1.55977,3562900005.0
2006-06-20 07:30:00,1.55979,1.56001,1.55925,1.5595,3900399996.0
2006-06-20 07:45:00,1.55958,1.55997,1.55912,1.55979,3553000001.0
2006-06-20 08:00:00,1.55986,1.55986,1.55621,1.55938,4370300002.0
2006-06-20 08:15:00,1.55953,1.5598,1.55919,1.55965,4006600019.0
2006-06-20 08:30:00,1.5597,1.56004,1.55933,1.55958,4103300007.0
2006-06-20 08:45:00,1.5597,1.56032,1.55953,1.56016,4755499993.0
2006-06-20 09:00:00,1.56,1.56018,1.55893,1.55907,3587400021.0
2006-06-20 09:15:00,1.5591,1.5596,1.55902,1.55924,3337099991.0
2006-06-20 09:30:00,1.55927,1.55952,1.55905,1.55922,3622600016.0
2006-06-20 09:45:00,1.55933,1.5596,1.55912,1.5593,3748500021.0
2006-06-20 10:00:00,1.5593,1.55979,1.55914,1.5595,4462100012.0
2006-06-20 10:15:00,1.55957,1.55986,1.55925,1.55976,4689400020.0
2006-06-20 10:30:00,1.55969,1.55979,1.559,1.55931,4296900022.0
2006-06-20 10:45:00,1.55937,1.55954,1.55913,1.55917,3966000013.0
2006-06-20 11:00:00,1.5594,1.55968,1.55916,1.55932,4171899993.0
2006-06-20 11:15:00,1.55922,1.55953,1.55905,1.55915,4393600004.0
2006-06-20 11:30:00,1.55904,1.55922,1.55859,1.55897,4783899999.0
2006-06-20 11:45:00,1.559,1.55939,1.5589,1.55922,4855600023.0
2006-06-20 12:00:00,1.5592,1.55937,1.55876,1.55888,4231399993.0
2006-06-20 12:15:00,1.55897,1.55928,1.55876,1.5592,4661200006.0
2006-06-20 12:30:00,1.55893,1.55958,1.55875,1.55914,4936200002.0
2006-06-20 12:45:00,1.55909,1.55964,1.55876,1.55923,4646200008.0
2006-06-20 13:00:00,1.55917,1.55968,1.55901,1.5595,3698500006.0
2006-06-20 13:15:00,1.55964,1.55973,1.55909,1.55915,4422699999.0
2006-06-20 13:30:00,1.55915,1.55959,1.55906,1.55915,3997000008.0
2006-06-20 13:45:00,1.55914,1.55947,1.55891,1.55937,4285300015.0
2006-06-20 14:00:00,1.55927,1.55973,1.55883,1.55951,4557800011.0
2006-06-20 14:15:00,1.55956,1.55976,1.55925,1.55955,5110700019.0
2006-06-20 14:30:00,1.55859,1.55967,1.55656,1.55919,4602900023.0
2006-06-20 14:45:00,1.55926,1.55966,1.55919,1.55927,4325200012.0
2006-06-20 15:00:00,1.55942,1.55945,1.55891,1.5591,5022300013.0
2006-06-20 15:15:00,1.55898,1.55913,1.55866,1.55874,3808399994.0
2006-06-20 15:30:00,1.55889,1.55889,1.55824,1.55841,3592900016.0
2006-06-20 15:45:00,1.55844,1.55886,1.55818,1.55876,4410200000.0
2006-06-20 16:00:00,1.55882,1.55887,1.5583,1.55868,4963500014.0
2006-06-20 16:15:00,1.55828,1.5587,1.55746,1.55778,4300000000.0
2006-06-20 16:30:00,1.55778,1.55867,1.55758,1.55841,4118900014.0
2006-06-20 16:45:00,1.55823,1.55854,1.55784,1.55835,4165800010.0
2006-06-20 17:00:00,1.5583,1.55869,1.55805,1.55811,4609400017.0
2006-06-20 17:15:00,1.55809,1.5585,1.55789,1.55845,3402000004.0
2006-06-20 17:30:00,1.55839,1.55857,1.55797,1.55846,3808800023.0
2006-06-20 17:45:00,1.55837,1.55874,1.55821,1.55863,4220400021.0
2006-06-20 18:00:00,1.55857,1.55927,1.5585,1.559,22426700065.0
2006-06-20 18:15:00,1.55893,1.55924,1.55873,1.5588,22792900004.0
2006-06-20 18:30:00,1.55859,1.55894,1.55818,1.55825,20020300000.0
2006-06-20 18:45:00,1.55827,1.55864,1.55819,1.55846,13959500026.0
2006-06-20 19:00:00,1.5585,1.55869,1.55715,1.5579,12375900020.0
2006-06-20 19:15:00,1.55782,1.55791,1.55722,1.55722,12323500015.0
2006-06-20 19:30:00,1.55766,1.55814,1.55747,1.55795,12101100002.0
2006-06-20 19:45:00,1.55796,1.55829,1.55787,1.55807,11538300042.0
2006-06-20 20:00:00,1.55823,1.55854,1.55793,1.55817,8900500041.0
2006-06-20 20:15:00,1.55824,1.55873,1.55809,1.5582,13692000058.0
2006-06-20 20:30:00,1.5586,1.5586,1.55808,1.55819,15188099994.0
2006-06-20 20:45:00,1.55822,1.55852,1.55803,1.5584,15756200037.0
2006-06-20 21:00:00,1.5585,1.5587,1.55823,1.55848,12103700038.0
2006-06-20 21:15:00,1.55852,1.5587,1.55803,1.5585,15993600045.0
2006-06-20 21:30:00,1.55839,1.5588,1.55836,1.5586,8901200006.0
2006-06-20 21:45:00,1.5586,1.55895,1.55853,1.55871,11549700007.0
2006-06-20 22:00:00,1.5588,1.55888,1.55831,1.55845,7510100021.0
2006-06-20 22:15:00,1.55852,1.55888,1.55836,1.55858,7033100004.0
2006-06-20 22:30:00,1.55843,1.55881,1.55814,1.55864,8799800025.0
2006-06-20 22:45:00,1.55862,1.55878,1.55795,1.55795,5900100019.0
2006-06-20 23:00:00,1.5582,1.55879,1.55769,1.55801,4690000000.0
2006-06-20 23:15:00,1.55802,1.55859,1.55743,1.5584,4983900008.0
2006-06-20 23:30:00,1.55848,1.55875,1.55811,1.55861,3445800012.0
2006-06-20 23:45:00,1.55845,1.5587,1.55749,1.55775,2515699996.0
2006-06-21 00:00:00,1.55803,1.55855,1.55802,1.5584,2366800008.0
2006-06-21 00:15:00,1.5584,1.55868,1.55814,1.5584,3148599998.0
2006-06-21 00:30:00,1.55844,1.55857,1.55817,1.55838,2925400004.0
2006-06-21 00:45:00,1.55837,1.55877,1.55819,1.55836,3511700028.0
2006-06-21 01:00:00,1.55845,1.55896,1.55825,1.55893,3821799998.0
2006-06-21 01:15:00,1.55892,1.55897,1.55828,1.55877,2865200002.0
2006-06-21 01:30:00,1.55869,1.559,1.55857,1.5588,4185300014.0
2006-06-21 01:45:00,1.55858,1.55897,1.5584,1.55892,3525800008.0
2006-06-21 02:00:00,1.55892,1.55892,1.55807,1.55859,3686299995.0
2006-06-21 02:15:00,1.55856,1.55892,1.55835,1.55883,3233100011.0
2006-06-21 02:30:00,1.55868,1.55886,1.55841,1.55864,3480199997.0
2006-06-21 02:45:00,1.55872,1.55886,1.55841,1.55872,3176300002.0
2006-06-21 03:00:00,1.55886,1.55904,1.55841,1.55866,3632000003.0
2006-06-21 03:15:00,1.55865,1.55865,1.55816,1.55854,3124400014.0
2006-06-21 03:30:00,1.5584,1.55893,1.55834,1.55879,3355699997.0
2006-06-21 03:45:00,1.55884,1.55895,1.55854,1.5588,3724299997.0
2006-06-21 04:00:00,1.55878,1.55917,1.55831,1.55912,4435300009.0
2006-06-21 04:15:00,1.55924,1.55939,1.55887,1.5591,4177399997.0
2006-06-21 04:30:00,1.55898,1.55905,1.55863,1.55887,3318899999.0
2006-06-21 04:45:00,1.55878,1.55927,1.55863,1.55885,3805400016.0
2006-06-21 05:00:00,1.55871,1.55913,1.55861,1.55898,3677600018.0
2006-06-21 05:15:00,1.55894,1.55918,1.55861,1.55903,3155299993.0
2006-06-21 05:30:00,1.55895,1.55912,1.5588,1.559,2490099997.0
2006-06-21 05:45:00,1.55905,1.55913,1.55876,1.55885,3734300016.0
2006-06-21 06:00:00,1.55895,1.55946,1.55878,1.55923,4413100010.0
2006-06-21 06:15:00,1.55931,1.55945,1.55909,1.5594,4472000023.0
2006-06-21 06:30:00,1.55917,1.55946,1.55888,1.559,3827400008.0
2006-06-21 06:45:00,1.55903,1.55923,1.55878,1.55898,3607199999.0
2006-06-21 07:00:00,1.55903,1.55916,1.55872,1.55898,3663600017.0
2006-06-21 07:15:00,1.55896,1.55912,1.55873,1.55888,3845900006.0
2006-06-21 07:30:00,1.5588,1.55917,1.55847,1.5587,4040200007.0
2006-06-21 07:45:00,1.55883,1.55912,1.55852,1.55896,4128300017.0
2006-06-21 08:00:00,1.55885,1.55912,1.55856,1.55891,3696800018.0
2006-06-21 08:15:00,1.55896,1.55948,1.55885,1.55927,3354800005.0
2006-06-21 08:30:00,1.55923,1.55971,1.55894,1.55971,3713500012.0
2006-06-21 08:45:00,1.55962,1.56057,1.55921,1.56038,3695600016.0
2006-06-21 09:00:00,1.56017,1.56047,1.55978,1.56009,4032999998.0
2006-06-21 09:15:00,1.56003,1.56026,1.55972,1.56015,3990000004.0
2006-06-21 09:30:00,1.56017,1.56053,1.55991,1.56007,3317900004.0
2006-06-21 09:45:00,1.56013,1.56036,1.55986,1.5601,3520900016.0
2006-06-21 10:00:00,1.56007,1.56021,1.55955,1.56005,4050900005.0
2006-06-21 10:15:00,1.56002,1.56002,1.55937,1.55972,4596999998.0
2006-06-21 10:30:00,1.5597,1.56022,1.55969,1.56004,4091400008.0
2006-06-21 10:45:00,1.56015,1.56042,1.55985,1.55991,3751400020.0
2006-06-21 11:00:00,1.56009,1.56035,1.55972,1.56026,3658400013.0
2006-06-21 11:15:00,1.56028,1.56039,1.55956,1.55984,4104900011.0
2006-06-21 11:30:00,1.55976,1.55997,1.55955,1.55963,4511699994.0
2006-06-21 11:45:00,1.55968,1.56013,1.55934,1.56005,4484700016.0
2006-06-21 12:00:00,1.56008,1.56041,1.55981,1.56038,4152700004.0
2006-06-21 12:15:00,1.56041,1.5605,1.5601,1.56014,5328499995.0
2006-06-21 12:30:00,1.56029,1.56058,1.56011,1.56057,3835899985.0
2006-06-21 12:45:00,1.56046,1.5606,1.56004,1.56035,3791499995.0
2006-06-21 13:00:00,1.56043,1.56072,1.56026,1.56054,4042300018.0
2006-06-21 13:15:00,1.56053,1.56077,1.56019,1.56033,4254000010.0
2006-06-21 13:30:00,1.56057,1.5609,1.56033,1.56054,3906500003.0
2006-06-21 13:45:00,1.56053,1.56137,1.56053,1.56096,4020500019.0
2006-06-21 14:00:00,1.56084,1.56166,1.56061,1.56166,4871800006.0
2006-06-21 14:15:00,1.56156,1.56206,1.56134,1.56187,4456500003.0
2006-06-21 14:30:00,1.56187,1.562,1.56148,1.56168,4487199998.0
2006-06-21 14:45:00,1.5618,1.5618,1.5612,1.56134,3319700013.0
2006-06-21 15:00:00,1.56148,1.56178,1.56124,1.56162,3844600000.0
2006-06-21 15:15:00,1.56151,1.56181,1.56131,1.56147,3733600002.0
2006-06-21 15:30:00,1.56153,1.56161,1.56099,1.5614,3972099991.0
2006-06-21 15:45:00,1.56127,1.56168,1.56117,1.56146,3569699994.0
2006-06-21 16:00:00,1.56138,1.56168,1.56116,1.56156,4346300018.0
2006-06-21 16:15:00,1.56118,1.56205,1.56118,1.56172,4287400022.0
2006-06-21 16:30:00,1.56151,1.5617,1.56111,1.56144,4479100017.0
2006-06-21 16:45:00,1.5614,1.5616,1.56117,1.56129,4731399997.0
2006-06-21 17:00:00,1.56133,1.5617,1.56098,1.56158,3775800021.0
2006-06-21 17:15:00,1.56155,1.56178,1.5613,1.56173,4019100008.0
2006-06-21 17:30:00,1.56153,1.56183,1.56134,1.56169,4356500015.0
2006-06-21 17:45:00,1.56162,1.56176,1.56078,1.56108,4120800000.0
2006-06-21 18:00:00,1.56122,1.56188,1.5611,1.5614,23238100001.0
2006-06-21 18:15:00,1.5612,1.5617,1.56101,1.56129,16821500020.0
2006-06-21 18:30:00,1.56137,1.56161,1.5611,1.56149,19802100046.0
2006-06-21 18:45:00,1.5615,1.56165,1.5609,1.56143,14420500035.0
2006-06-21 19:00:00,1.56143,1.56161,1.56082,1.56154,13006900023.0
2006-06-21 19:15:00,1.56162,1.56188,1.56136,1.56163,12935000037.0
2006-06-21 19:30:00,1.56162,1.56171,1.56083,1.56128,12075200019.0
2006-06-21 19:45:00,1.56109,1.56149,1.561,1.5612,11116400007.0
2006-06-21 20:00:00,1.56142,1.56177,1.56095,1.56123,8154700005.0
2006-06-21 20:15:00,1.56116,1.5616,1.56116,1.56143,9313800000.0
2006-06-21 20:30:00,1.5616,1.5616,1.56095,1.56116,11187900048.0
2006-06-21 20:45:00,1.561,1.5619,1.56097,1.5619,15466400036.0
2006-06-21 21:00:00,1.5618,1.5622,1.56138,1.56165,12280100043.0
2006-06-21 21:15:00,1.56163,1.56178,1.56124,1.56141,15463600023.0
2006-06-21 21:30:00,1.56145,1.56175,1.56118,1.56157,11039400040.0
2006-06-21 21:45:00,1.56162,1.5622,1.56144,1.56205,11523200023.0
2006-06-21 22:00:00,1.56205,1.56227,1.56185,1.56206,6843100017.0
2006-06-21 22:15:00,1.562,1.56228,1.56172,1.56205,6178200031.0
2006-06-21 22:30:00,1.56187,1.56221,1.56165,1.56207,8262900023.0
2006-06-21 22:45:00,1.56201,1.56231,1.56161,1.56161,5784100011.0
2006-06-21 23:00:00,1.5615,1.56225,1.56125,1.56132,4658899997.0
2006-06-21 23:15:00,1.56151,1.56223,1.56131,1.56189,5259300010.0
2006-06-21 23:30:00,1.56177,1.56204,1.56159,1.562,3745300007.0
2006-06-21 23:45:00,1.56184,1.56202,1.5616,1.56186,2084099989.0
2006-06-22 00:00:00,1.56184,1.56203,1.56152,1.5617,2472300007.0
2006-06-22 00:15:00,1.5617,1.56181,1.56147,1.56165,2877399990.0
2006-06-22 00:30:00,1.5618,1.56183,1.56139,1.56158,2296700009.0
2006-06-22 00:45:00,1.56169,1.56183,1.56146,1.56164,3457699993.0
2006-06-22 01:00:00,1.56159,1.56187,1.56148,1.56182,3945600010.0
2006-06-22 01:15:00,1.56177,1.56202,1.56135,1.56156,2510200002.0
2006-06-22 01:30:00,1.56164,1.56203,1.56141,1.56195,2989100016.0
2006-06-22 01:45:00,1.56192,1.56202,1.56155,1.56177,3422400008.0
2006-06-22 02:00:00,1.56183,1.56205,1.56149,1.56198,3521400014.0
2006-06-22 02:15:00,1.56192,1.56208,1.5617,1.562,3565200010.0
2006-06-22 02:30:00,1.56167,1.56205,1.56167,1.56197,3159500015.0
2006-06-22 02:45:00,1.56181,1.56197,1.56157,1.56182,3949099995.0
2006-06-22 03:00:00,1.56181,1.56188,1.56142,1.56185,3520600001.0
2006-06-22 03:15:00,1.56183,1.56185,1.56144,1.56172,2191900003.0
2006-06-22 03:30:00,1.56165,1.56182,1.56144,1.56167,3532100004.0
2006-06-22 03:45:00,1.56168,1.56178,1.56145,1.56165,3283099996.0
2006-06-22 04:00:00,1.5617,1.56181,1.56139,1.5617,3047100001.0
2006-06-22 04:15:00,1.56175,1.56179,1.5614,1.56165,2802099996.0
2006-06-22 04:30:00,1.56163,1.56188,1.56148,1.56167,3385000002.0
2006-06-22 04:45:00,1.56165,1.56175,1.56128,1.56165,2681600002.0
2006-06-22 05:00:00,1.56155,1.5618,1.56143,1.5617,3245000008.0
2006-06-22 05:15:00,1.56155,1.56172,1.56132,1.5616,3452900008.0
2006-06-22 05:30:00,1.56162,1.56175,1.56132,1.56144,3631299992.0
2006-06-22 05:45:00,1.5616,1.5618,1.56137,1.56149,4338900031.0
2006-06-22 06:00:00,1.5616,1.56175,1.56125,1.56149,4673100020.0
2006-06-22 06:15:00,1.56158,1.56179,1.56131,1.56154,4181800003.0
2006-06-22 06:30:00,1.56157,1.56175,1.5614,1.56155,2581800005.0
2006-06-22 06:45:00,1.56157,1.56173,1.5614,1.56167,3232599983.0
2006-06-22 07:00:00,1.56163,1.56173,1.56131,1.56159,3397500022.0
2006-06-22 07:15:00,1.56147,1.56181,1.56136,1.56156,3122600000.0
2006-06-22 07:30:00,1.5616,1.56173,1.56121,1.56148,3995000007.0
2006-06-22 07:45:00,1.56141,1.56154,1.56108,1.5614,2981700006.0
2006-06-22 08:00:00,1.56136,1.56189,1.56102,1.56166,4066800011.0
2006-06-22 08:15:00,1.56168,1.56202,1.56141,1.56151,3842800019.0
2006-06-22 08:30:00,1.56145,1.56289,1.56132,1.56215,3706600015.0
2006-06-22 08:45:00,1.56216,1.56218,1.56169,1.56204,4217900016.0
2006-06-22 09:00:00,1.56189,1.56267,1.56189,1.56248,4215199994.0
2006-06-22 09:15:00,1.56251,1.563,1.5623,1.56268,4192500018.0
2006-06-22 09:30:00,1.56283,1.56287,1.56204,1.56221,4105700012.0
2006-06-22 09:45:00,1.56228,1.56304,1.56207,1.56255,3790899996.0
2006-06-22 10:00:00,1.56261,1.56306,1.56231,1.56258,4354000009.0
2006-06-22 10:15:00,1.56255,1.56314,1.56248,1.56297,4397799998.0
2006-06-22 10:30:00,1.56311,1.56321,1.56245,1.56295,4258600018.0
2006-06-22 10:45:00,1.56299,1.5632,1.56267,1.56267,3830600011.0
2006-06-22 11:00:00,1.56273,1.56327,1.56254,1.56319,4019999989.0
2006-06-22 11:15:00,1.56317,1.56352,1.56292,1.56333,4266600024.0
2006-06-22 11:30:00,1.5632,1.56357,1.56305,1.5635,5398800029.0
2006-06-22 11:45:00,1.56348,1.56354,1.56308,1.56319,4805799981.0
2006-06-22 12:00:00,1.56335,1.5636,1.56305,1.56349,4243400015.0
2006-06-22 12:15:00,1.56363,1.56368,1.56277,1.56277,4153700020.0
2006-06-22 12:30:00,1.56288,1.5635,1.56284,1.56332,4601600006.0
2006-06-22 12:45:00,1.56324,1.56366,1.56274,1.56298,4049600002.0
2006-06-22 13:00:00,1.56289,1.56343,1.56289,1.56319,4432600003.0
2006-06-22 13:15:00,1.56317,1.56373,1.56297,1.56318,4589300022.0
2006-06-22 13:30:00,1.56312,1.56362,1.56303,1.56325,3774300008.0
2006-06-22 13:45:00,1.56333,1.56364,1.56312,1.56358,4286300012.0
2006-06-22 14:00:00,1.56355,1.56399,1.56304,1.56338,4848500002.0
2006-06-22 14:15:00,1.56335,1.56359,1.5629,1.56331,4339699998.0
2006-06-22 14:30:00,1.56336,1.56349,1.5628,1.56306,4630300015.0
2006-06-22 14:45:00,1.5633,1.56354,1.5629,1.5629,3919200007.0
2006-06-22 15:00:00,1.56289,1.56304,1.56235,1.56241,4326500009.0
2006-06-22 15:15:00,1.56245,1.56299,1.56204,1.56255,3863799995.0
2006-06-22 15:30:00,1.5628,1.5629,1.56192,1.56231,3998299998.0
2006-06-22 15:45:00,1.56217,1.56252,1.56194,1.56212,4280200018.0
2006-06-22 16:00:00,1.56203,1.56245,1.56186,1.56208,4575300031.0
2006-06-22 16:15:00,1.56189,1.56217,1.56135,1.56194,3780600013.0
2006-06-22 16:30:00,1.56186,1.56248,1.56164,1.56235,4718700004.0
2006-06-22 16:45:00,1.5623,1.5625,1.56204,1.56232,4549999985.0
2006-06-22 17:00:00,1.56235,1.56258,1.56207,1.56227,4019900009.0
2006-06-22 17:15:00,1.56228,1.56265,1.5621,1.56259,4293600011.0
2006-06-22 17:30:00,1.56252,1.56285,1.56236,1.56267,4253700030.0
2006-06-22 17:45:00,1.56254,1.56294,1.56228,1.56262,4348200009.0
2006-06-22 18:00:00,1.56272,1.5633,1.5624,1.5631,18275100021.0
2006-06-22 18:15:00,1.56305,1.5636,1.56282,1.5634,19983500030.0
2006-06-22 18:30:00,1.56328,1.56364,1.56284,1.56339,20883200015.0
2006-06-22 18:45:00,1.56327,1.56359,1.5629,1.56344,14357400030.0
2006-06-22 19:00:00,1.56325,1.56338,1.56282,1.56315,13300100028.0
2006-06-22 19:15:00,1.56312,1.56316,1.5624,1.56272,12758300039.0
2006-06-22 19:30:00,1.5628,1.56304,1.56254,1.56284,12840000045.0
2006-06-22 19:45:00,1.56283,1.56314,1.56276,1.56283,10914800013.0
2006-06-22 20:00:00,1.56301,1.5634,1.56279,1.56311,9268999999.0
2006-06-22 20:15:00,1.5632,1.5636,1.56302,1.56337,13495300019.0
2006-06-22 20:30:00,1.5635,1.5635,1.56284,1.56308,11118200003.0
2006-06-22 20:45:00,1.56311,1.5636,1.56296,1.5636,17693300032.0
2006-06-22 21:00:00,1.5637,1.56374,1.5633,1.56367,12752600027.0
2006-06-22 21:15:00,1.56363,1.56388,1.56318,1.56372,14748200028.0
2006-06-22 21:30:00,1.56352,1.56374,1.56314,1.56335,10557199998.0
2006-06-22 21:45:00,1.56343,1.56366,1.56306,1.56322,11419200014.0
2006-06-22 22:00:00,1.56312,1.56333,1.56297,1.56315,6765999995.0
2006-06-22 22:15:00,1.56295,1.56325,1.56262,1.56295,6131900027.0
2006-06-22 22:30:00,1.56305,1.56314,1.56243,1.56275,8560400020.0
2006-06-22 22:45:00,1.56282,1.56304,1.56235,1.56265,5443500020.0
2006-06-22 23:00:00,1.5626,1.56331,1.56226,1.56242,5024500014.0
2006-06-22 23:15:00,1.5625,1.56303,1.56193,1.56226,4498199989.0
2006-06-22 23:30:00,1.56234,1.5629,1.56207,1.56278,3969700030.0
2006-06-22 23:45:00,1.56256,1.56257,1.56215,1.56238,2134399999.0
2006-06-23 00:00:00,1.56238,1.56299,1.5622,1.5628,2546599993.0
2006-06-23 00:15:00,1.56285,1.56318,1.56271,1.56292,2849500008.0
2006-06-23 00:30:00,1.56289,1.56317,1.56277,1.56305,3253700017.0
2006-06-23 00:45:00,1.56306,1.5634,1.56274,1.56327,4654400011.0
2006-06-23 01:00:00,1.56314,1.5634,1.56291,1.5634,4279300015.0
2006-06-23 01:15:00,1.56341,1.56341,1.56277,1.5632,2579900014.0
2006-06-23 01:30:00,1.56314,1.56333,1.56295,1.56322,2936099995.0
2006-06-23 01:45:00,1.56305,1.56338,1.56295,1.5632,3408200011.0
2006-06-23 02:00:00,1.56318,1.56319,1.56257,1.56295,3912300019.0
2006-06-23 02:15:00,1.56295,1.56314,1.56269,1.5631,3703899986.0
2006-06-23 02:30:00,1.56279,1.5632,1.56279,1.56314,3015100012.0
2006-06-23 02:45:00,1.56307,1.56336,1.56277,1.56315,3414400018.0
2006-06-23 03:00:00,1.56308,1.56333,1.56282,1.56325,3500900013.0
2006-06-23 03:15:00,1.56319,1.5634,1.56299,1.56322,3075099999.0
2006-06-23 03:30:00,1.56313,1.56343,1.56302,1.56332,3852400001.0
2006-06-23 03:45:00,1.56332,1.56344,1.56303,1.56329,3251399997.0
2006-06-23 04:00:00,1.56328,1.56335,1.56264,1.563,3189699989.0
2006-06-23 04:15:00,1.5631,1.56328,1.56285,1.5632,3031600004.0
2006-06-23 04:30:00,1.56319,1.56331,1.56285,1.56285,2679700005.0
2006-06-23 04:45:00,1.56279,1.56315,1.56279,1.56297,3384999985.0
2006-06-23 05:00:00,1.56301,1.56323,1.56291,1.56315,3657600005.0
2006-06-23 05:15:00,1.56299,1.56327,1.5629,1.56316,3662100012.0
2006-06-23 05:30:00,1.56321,1.56329,1.56273,1.56282,4157700010.0
2006-06-23 05:45:00,1.56298,1.56317,1.56279,1.5629,4375999999.0
2006-06-23 06:00:00,1.563,1.56328,1.56275,1.56308,3782400003.0
2006-06-23 06:15:00,1.56317,1.56323,1.56281,1.56313,3619200001.0
2006-06-23 06:30:00,1.56305,1.56318,1.5628,1.56293,3145200009.0
2006-06-23 06:45:00,1.56308,1.56313,1.56285,1.56307,3603100006.0
2006-06-23 07:00:00,1.56303,1.5631,1.56272,1.56297,2513300016.0
2006-06-23 07:15:00,1.56288,1.56315,1.56272,1.5629,3108100015.0
2006-06-23 07:30:00,1.56285,1.56312,1.56268,1.56286,3376500009.0
2006-06-23 07:45:00,1.56302,1.56308,1.56264,1.563,4733200004.0
2006-06-23 08:00:00,1.56306,1.5633,1.56254,1.56294,3931600003.0
2006-06-23 08:15:00,1.56296,1.56336,1.5626,1.56277,3860000006.0
2006-06-23 08:30:00,1.5628,1.56338,1.56259,1.5629,3974400010.0
2006-06-23 08:45:00,1.56304,1.5634,1.5627,1.56328,4583599999.0
2006-06-23 09:00:00,1.56332,1.56358,1.56304,1.56354,3467199998.0
2006-06-23 09:15:00,1.56355,1.56426,1.56326,1.56361,4397800020.0
2006-06-23 09:30:00,1.56366,1.56389,1.56327,1.56339,3357900009.0
2006-06-23 09:45:00,1.56367,1.56367,1.5625,1.56266,3702499992.0
2006-06-23 10:00:00,1.56264,1.56286,1.56223,1.56265,4127200012.0
2006-06-23 10:15:00,1.5625,1.56379,1.56247,1.5636,4003300005.0
2006-06-23 10:30:00,1.56359,1.56388,1.56317,1.56348,4189599989.0
2006-06-23 10:45:00,1.56353,1.56454,1.56343,1.56412,4009700007.0
2006-06-23 11:00:00,1.56404,1.56434,1.5635,1.56377,3935300010.0
2006-06-23 11:15:00,1.56358,1.564,1.56349,1.5637,4310900010.0
2006-06-23 11:30:00,1.56374,1.56457,1.56374,1.5642,5084600023.0
2006-06-23 11:45:00,1.56432,1.56436,1.56343,1.56371,4804600002.0
2006-06-23 12:00:00,1.56388,1.56411,1.56369,1.56392,4258300008.0
2006-06-23 12:15:00,1.56387,1.56439,1.56366,1.56404,4011199987.0
2006-06-23 12:30:00,1.56407,1.56441,1.56395,1.56417,4562300006.0
2006-06-23 12:45:00,1.56425,1.56438,1.56387,1.5641,3768100001.0
2006-06-23 13:00:00,1.56427,1.56437,1.56399,1.5643,3327100011.0
2006-06-23 13:15:00,1.5642,1.56433,1.56374,1.56394,4867099998.0
2006-06-23 13:30:00,1.56391,1.56411,1.56366,1.56381,4364200014.0
2006-06-23 13:45:00,1.56387,1.56407,1.56274,1.56321,4680000009.0
2006-06-23 14:00:00,1.5635,1.5642,1.56322,1.56402,4752600012.0
2006-06-23 14:15:00,1.56417,1.56418,1.56301,1.56308,4808800007.0
2006-06-23 14:30:00,1.56301,1.56366,1.56292,1.56345,4633200028.0
2006-06-23 14:45:00,1.56345,1.56358,1.563,1.56322,3828800021.0
2006-06-23 15:00:00,1.56325,1.56347,1.56274,1.5632,4423100010.0
2006-06-23 15:15:00,1.56323,1.56331,1.56269,1.563,4098899994.0
2006-06-23 15:30:00,1.56297,1.56304,1.5622,1.56233,3739900003.0
2006-06-23 15:45:00,1.5622,1.56271,1.56217,1.56251,4078800006.0
2006-06-23 16:00:00,1.56257,1.5626,1.56128,1.56183,4832200008.0
2006-06-23 16:15:00,1.56163,1.56197,1.56135,1.56174,4750599993.0
2006-06-23 16:30:00,1.56154,1.56192,1.56117,1.56147,4181400014.0
2006-06-23 16:45:00,1.56152,1.56172,1.5613,1.56155,4806800002.0
2006-06-23 17:00:00,1.56147,1.56193,1.5612,1.56192,4497799991.0
2006-06-23 17:15:00,1.5618,1.562,1.56165,1.56185,4046399997.0
2006-06-23 17:30:00,1.56177,1.56183,1.56123,1.5616,4313700000.0
2006-06-23 17:45:00,1.56152,1.56157,1.56107,1.56114,4095300013.0
2006-06-23 18:00:00,1.56111,1.5615,1.56095,1.5615,23905700037.0
2006-06-23 18:15:00,1.56128,1.5617,1.56112,1.56163,21138900013.0
2006-06-23 18:30:00,1.5616,1.56175,1.56127,1.56152,21425100030.0
2006-06-23 18:45:00,1.56154,1.56175,1.56134,1.56151,13803500007.0
2006-06-23 19:00:00,1.56158,1.56171,1.56121,1.56159,13429600003.0
2006-06-23 19:15:00,1.56165,1.56187,1.5613,1.56156,12340400024.0
2006-06-23 19:30:00,1.56185,1.56187,1.56144,1.56159,13414300031.0
2006-06-23 19:45:00,1.56162,1.56187,1.56151,1.5617,11293899996.0
2006-06-23 20:00:00,1.56176,1.56213,1.56156,1.56197,8736700000.0
2006-06-23 20:15:00,1.56188,1.56226,1.56179,1.56191,13587900011.0
2006-06-23 20:30:00,1.562,1.56228,1.56174,1.5619,10958900036.0
2006-06-23 20:45:00,1.5619,1.56199,1.56148,1.5619,16390499993.0
2006-06-23 21:00:00,1.5621,1.5623,1.56183,1.5622,12400399986.0
2006-06-23 21:15:00,1.56213,1.5623,1.56187,1.56215,15308000050.0
2006-06-23 21:30:00,1.56212,1.56227,1.56174,1.56207,10955100012.0
2006-06-23 21:45:00,1.56202,1.56218,1.56162,1.56168,11614300006.0
2006-06-23 22:00:00,1.56178,1.56217,1.56155,1.56189,6676699993.0
2006-06-23 22:15:00,1.56195,1.5621,1.56158,1.562,6800199995.0
2006-06-23 22:30:00,1.5618,1.56203,1.56144,1.56175,7721200021.0
2006-06-23 22:45:00,1.56183,1.56236,1.56151,1.56165,5242200017.0
2006-06-25 23:00:00,1.56156,1.5622,1.56156,1.56212,2989000010.0
2006-06-25 23:15:00,1.562,1.56222,1.56196,1.56217,2094299998.0
2006-06-25 23:30:00,1.5622,1.56222,1.56115,1.5614,3199500004.0
2006-06-25 23:45:00,1.56133,1.56143,1.56103,1.56133,1857100005.0
2006-06-26 00:00:00,1.56142,1.56153,1.56117,1.5614,2072300010.0
2006-06-26 00:15:00,1.5613,1.56148,1.56117,1.5614,2885999989.0
2006-06-26 00:30:00,1.56138,1.5621,1.56124,1.562,2393000005.0
2006-06-26 00:45:00,1.562,1.56213,1.5617,1.56191,3651300032.0
2006-06-26 01:00:00,1.56188,1.56212,1.56161,1.5621,3642199990.0
2006-06-26 01:15:00,1.5621,1.56215,1.56156,1.56186,2546199998.0
2006-06-26 01:30:00,1.56205,1.5621,1.56143,1.5619,3517400008.0
2006-06-26 01:45:00,1.56195,1.56198,1.56166,1.56184,3119400007.0
2006-06-26 02:00:00,1.56197,1.56203,1.56164,1.56188,3718400000.0
2006-06-26 02:15:00,1.56181,1.56199,1.56165,1.56195,2962299986.0
2006-06-26 02:30:00,1.5618,1.56199,1.56152,1.56174,3091300005.0
2006-06-26 02:45:00,1.56162,1.56184,1.56144,1.56168,2979900011.0
2006-06-26 03:00:00,1.56187,1.56187,1.56139,1.56168,3319900009.0
2006-06-26 03:15:00,1.56154,1.56183,1.56126,1.56134,4242700020.0
2006-06-26 03:30:00,1.56148,1.56148,1.56088,1.56103,3764000012.0
2006-06-26 03:45:00,1.56112,1.56142,1.56083,1.56114,4080200006.0
2006-06-26 04:00:00,1.56103,1.5615,1.56071,1.5609,3441300006.0
2006-06-26 04:15:00,1.561,1.56111,1.56074,1.56097,3155200007.0
2006-06-26 04:30:00,1.56081,1.56136,1.56081,1.5611,3538100011.0
2006-06-26 04:45:00,1.56092,1.5615,1.56092,1.56145,3024699993.0
2006-06-26 05:00:00,1.56135,1.56162,1.56125,1.56155,3031599996.0
2006-06-26 05:15:00,1.56141,1.56177,1.56129,1.56165,3160200008.0
2006-06-26 05:30:00,1.56147,1.56168,1.56128,1.5615,2919100010.0
2006-06-26 05:45:00,1.56147,1.56163,1.5613,1.56158,4327400011.0
2006-06-26 06:00:00,1.5616,1.56168,1.56132,1.56141,4001299989.0
2006-06-26 06:15:00,1.56147,1.56171,1.56129,1.56155,3471900018.0
2006-06-26 06:30:00,1.56152,1.56162,1.56129,1.56147,2742200019.0
2006-06-26 06:45:00,1.56151,1.56164,1.56135,1.56149,4015300003.0
2006-06-26 07:00:00,1.56142,1.56165,1.56129,1.56149,2871700004.0
2006-06-26 07:15:00,1.56145,1.56164,1.56129,1.56152,3666099992.0
2006-06-26 07:30:00,1.56159,1.56165,1.56123,1.56137,3147900001.0
2006-06-26 07:45:00,1.56155,1.56165,1.56125,1.56143,2988100008.0
2006-06-26 08:00:00,1.56162,1.56172,1.56112,1.56158,3630700019.0
2006-06-26 08:15:00,1.56151,1.56202,1.56146,1.56176,3843200019.0
2006-06-26 08:30:00,1.56185,1.56211,1.56165,1.56207,4174300005.0
2006-06-26 08:45:00,1.56201,1.56263,1.5616,1.56255,4568300009.0
2006-06-26 09:00:00,1.56241,1.56293,1.56227,1.56278,4097700003.0
2006-06-26 09:15:00,1.56289,1.56356,1.56255,1.56342,4011899995.0
2006-06-26 09:30:00,1.56341,1.56439,1.56331,1.56389,4024300007.0
2006-06-26 09:45:00,1.56389,1.56404,1.56294,1.56352,4689800013.0
2006-06-26 10:00:00,1.56361,1.56375,1.56268,1.56292,4819300002.0
2006-06-26 10:15:00,1.56288,1.56294,1.56206,1.56255,4347000009.0
2006-06-26 10:30:00,1.56236,1.56297,1.56217,1.56282,3794599999.0
2006-06-26 10:45:00,1.56287,1.56328,1.5627,1.56298,4296100022.0
2006-06-26 11:00:00,1.56302,1.56348,1.56287,1.56332,3706799995.0
2006-06-26 11:15:00,1.56318,1.56332,1.56251,1.56278,4286100007.0
2006-06-26 11:30:00,1.56277,1.56303,1.56244,1.56286,5241700024.0
2006-06-26 11:45:00,1.5629,1.56356,1.56264,1.56302,3850099997.0
2006-06-26 12:00:00,1.5631,1.56358,1.56287,1.56325,5013599993.0
2006-06-26 12:15:00,1.56339,1.56368,1.56304,1.56314,4003000004.0
2006-06-26 12:30:00,1.56303,1.56322,1.56268,1.56294,3514099996.0
2006-06-26 12:45:00,1.5629,1.5631,1.56259,1.5629,4388100008.0
2006-06-26 13:00:00,1.56291,1.56326,1.56276,1.56295,4246100020.0
2006-06-26 13:15:00,1.56312,1.56335,1.56282,1.56317,5314500004.0
2006-06-26 13:30:00,1.5631,1.56346,1.56301,1.56336,4126300000.0
2006-06-26 13:45:00,1.56342,1.56356,1.56294,1.56353,4345100014.0
2006-06-26 14:00:00,1.56348,1.56378,1.56286,1.56288,4130799998.0
2006-06-26 14:15:00,1.5629,1.5634,1.56286,1.56315,4256899999.0
2006-06-26 14:30:00,1.56311,1.56329,1.56283,1.56311,4482800027.0
2006-06-26 14:45:00,1.56311,1.56343,1.56292,1.5633,3636199993.0
2006-06-26 15:00:00,1.56333,1.56362,1.56298,1.56349,3942700010.0
2006-06-26 15:15:00,1.56342,1.5638,1.5633,1.5633,4041099999.0
2006-06-26 15:30:00,1.56342,1.56378,1.56331,1.56375,3399500002.0
2006-06-26 15:45:00,1.5637,1.5639,1.56333,1.56333,4684800005.0
2006-06-26 16:00:00,1.56324,1.56417,1.56324,1.56405,5121700011.0
2006-06-26 16:15:00,1.56367,1.56418,1.5636,1.56393,3739199994.0
2006-06-26 16:30:00,1.56361,1.56408,1.56361,1.56405,4250900007.0
2006-06-26 16:45:00,1.56392,1.56456,1.5639,1.56446,4086400003.0
2006-06-26 17:00:00,1.56445,1.56461,1.56403,1.56442,4179299993.0
2006-06-26 17:15:00,1.56424,1.56453,1.56393,1.5642,4332399985.0
2006-06-26 17:30:00,1.56395,1.56439,1.56387,1.5641,3994999998.0
2006-06-26 17:45:00,1.56389,1.56411,1.5634,1.56358,3705199995.0
2006-06-26 18:00:00,1.56359,1.5639,1.5632,1.5635,23584700040.0
2006-06-26 18:15:00,1.56345,1.5639,1.56328,1.56344,18180800037.0
2006-06-26 18:30:00,1.56339,1.56365,1.56297,1.56317,16473600033.0
2006-06-26 18:45:00,1.56293,1.56352,1.56276,1.56291,14586800027.0
2006-06-26 19:00:00,1.56301,1.56351,1.56247,1.56343,13383100014.0
2006-06-26 19:15:00,1.56356,1.56378,1.56293,1.56348,13181099986.0
2006-06-26 19:30:00,1.5637,1.56383,1.56304,1.56335,12979700036.0
2006-06-26 19:45:00,1.56331,1.56362,1.56309,1.56329,11191300061.0
2006-06-26 20:00:00,1.56346,1.56357,1.56309,1.56326,8931500014.0
2006-06-26 20:15:00,1.56335,1.56365,1.56321,1.56321,14026000016.0
2006-06-26 20:30:00,1.5636,1.56362,1.56314,1.5633,11707200014.0
2006-06-26 20:45:00,1.56335,1.56374,1.56321,1.5634,13429100052.0
2006-06-26 21:00:00,1.5635,1.56354,1.56316,1.56337,12406500031.0
2006-06-26 21:15:00,1.56341,1.5637,1.56312,1.5636,13473999989.0
2006-06-26 21:30:00,1.56361,1.56377,1.5634,1.56349,11959000007.0
2006-06-26 21:45:00,1.56353,1.56385,1.56336,1.56382,10757200018.0
2006-06-26 22:00:00,1.56371,1.56386,1.5632,1.56348,7965100008.0
2006-06-26 22:15:00,1.56334,1.56374,1.56313,1.56351,7083900021.0
2006-06-26 22:30:00,1.5633,1.56365,1.56306,1.56334,8019500003.0
2006-06-26 22:45:00,1.56332,1.5635,1.56285,1.56315,4761300013.0
2006-06-26 23:00:00,1.56275,1.56397,1.56275,1.56328,4366300012.0
2006-06-26 23:15:00,1.5637,1.56407,1.563,1.56329,5395100013.0
2006-06-26 23:30:00,1.56349,1.56385,1.56342,1.56375,4169700013.0
2006-06-26 23:45:00,1.56381,1.56382,1.56322,1.56355,3016699988.0
2006-06-27 00:00:00,1.5634,1.56372,1.56331,1.56345,3169899994.0
2006-06-27 00:15:00,1.56345,1.56369,1.56331,1.56357,2787500014.0
2006-06-27 00:30:00,1.56355,1.56367,1.56336,1.56352,3370100010.0
2006-06-27 00:45:00,1.5636,1.56367,1.56329,1.56351,3943800010.0
2006-06-27 01:00:00,1.56337,1.56381,1.56337,1.56375,4244900000.0
2006-06-27 01:15:00,1.56375,1.5638,1.56316,1.56376,3290900022.0
2006-06-27 01:30:00,1.56359,1.56382,1.56337,1.5637,3550600012.0
2006-06-27 01:45:00,1.5637,1.5644,1.56337,1.56428,4063100001.0
2006-06-27 02:00:00,1.56427,1.5645,1.56381,1.56433,3670500010.0
2006-06-27 02:15:00,1.56424,1.56453,1.56417,1.56437,4103300008.0
2006-06-27 02:30:00,1.56404,1.56455,1.56404,1.56451,3806200007.0
2006-06-27 02:45:00,1.56448,1.56453,1.56408,1.56428,4516900030.0
2006-06-27 03:00:00,1.56425,1.56457,1.56409,1.56455,3363000023.0
2006-06-27 03:15:00,1.56436,1.56458,1.56417,1.56435,2883200018.0
2006-06-27 03:30:00,1.56433,1.56451,1.56407,1.5644,3668800017.0
2006-06-27 03:45:00,1.56442,1.56457,1.56421,1.56445,3106600010.0
2006-06-27 04:00:00,1.56443,1.56454,1.56409,1.56445,3856900001.0
2006-06-27 04:15:00,1.56437,1.5646,1.56418,1.56422,4454399978.0
2006-06-27 04:30:00,1.56433,1.56446,1.56416,1.56423,3045500001.0
2006-06-27 04:45:00,1.56434,1.56446,1.56383,1.56425,3051699995.0
2006-06-27 05:00:00,1.56425,1.56433,1.56398,1.56415,3802500008.0
2006-06-27 05:15:00,1.5641,1.56445,1.56395,1.56445,2745200016.0
2006-06-27 05:30:00,1.5644,1.56473,1.56425,1.56451,3363100014.0
2006-06-27 05:45:00,1.56459,1.56464,1.56418,1.56452,4721000010.0
2006-06-27 06:00:00,1.56438,1.56453,1.56394,1.56414,4116200012.0
2006-06-27 06:15:00,1.56422,1.56435,1.56397,1.56421,3322000004.0
2006-06-27 06:30:00,1.56409,1.56447,1.56405,1.56433,3531100009.0
2006-06-27 06:45:00,1.56433,1.5645,1.56414,1.56437,3242600004.0
2006-06-27 07:00:00,1.56433,1.56465,1.56406,1.56456,3544200017.0
2006-06-27 07:15:00,1.56448,1.5647,1.56429,1.56447,3623800000.0
2006-06-27 07:30:00,1.56455,1.56463,1.56429,1.56436,2909100006.0
2006-06-27 07:45:00,1.5645,1.56461,1.5642,1.5643,3522199993.0
2006-06-27 08:00:00,1.56423,1.56556,1.56405,1.56534,4297199998.0
2006-06-27 08:15:00,1.5654,1.56561,1.56497,1.56531,3952400016.0
2006-06-27 08:30:00,1.56525,1.56552,1.56507,1.56525,3755300010.0
2006-06-27 08:45:00,1.56528,1.56632,1.56501,1.5663,3686000018.0
2006-06-27 09:00:00,1.56614,1.56642,1.56583,1.566,4138700015.0
2006-06-27 09:15:00,1.56589,1.56619,1.5657,1.56588,4421200007.0
2006-06-27 09:30:00,1.56608,1.56608,1.56488,1.56553,4017099999.0
2006-06-27 09:45:00,1.56568,1.56604,1.56546,1.56579,4293700003.0
2006-06-27 10:00:00,1.56562,1.56625,1.56562,1.56612,4235699997.0
2006-06-27 10:15:00,1.56605,1.56658,1.56592,1.5661,3689600012.0
2006-06-27 10:30:00,1.56609,1.5662,1.56565,1.566,4581500006.0
2006-06-27 10:45:00,1.56606,1.56607,1.56528,1.56566,4571800013.0
2006-06-27 11:00:00,1.56572,1.5662,1.56547,1.56615,4000999987.0
2006-06-27 11:15:00,1.56598,1.56625,1.5655,1.56573,4019700004.0
2006-06-27 11:30:00,1.56556,1.56589,1.56543,1.56562,4724800003.0
2006-06-27 11:45:00,1.5658,1.56611,1.56559,1.56584,4331800003.0
2006-06-27 12:00:00,1.566,1.56632,1.56566,1.56615,4564000015.0
2006-06-27 12:15:00,1.5663,1.56662,1.56597,1.56636,4330600017.0
2006-06-27 12:30:00,1.56634,1.56657,1.56614,1.56639,3512900005.0
2006-06-27 12:45:00,1.56635,1.56666,1.56621,1.5665,4133999995.0
2006-06-27 13:00:00,1.56643,1.56673,1.56625,1.56672,4085000002.0
2006-06-27 13:15:00,1.56673,1.5671,1.56655,1.56706,4047100010.0
2006-06-27 13:30:00,1.56698,1.56712,1.56653,1.56698,4063199993.0
2006-06-27 13:45:00,1.56703,1.56728,1.56681,1.56716,3914200000.0
2006-06-27 14:00:00,1.56721,1.56721,1.56645,1.56678,4772599972.0
2006-06-27 14:15:00,1.56682,1.56705,1.56648,1.56693,4230000014.0
2006-06-27 14:30:00,1.56679,1.56688,1.56643,1.56654,4166799997.0
2006-06-27 14:45:00,1.56668,1.56685,1.56591,1.56593,3691700019.0
2006-06-27 15:00:00,1.566,1.56635,1.56571,1.56578,3978000007.0
2006-06-27 15:15:00,1.56576,1.56614,1.5655,1.56551,3570400013.0
2006-06-27 15:30:00,1.56564,1.56588,1.56541,1.56555,3589099982.0
2006-06-27 15:45:00,1.56555,1.56563,1.56524,1.56532,4220500018.0
2006-06-27 16:00:00,1.5652,1.5654,1.56489,1.5654,4427700013.0
2006-06-27 16:15:00,1.56521,1.56554,1.56495,1.56554,4176699987.0
2006-06-27 16:30:00,1.56551,1.56608,1.56528,1.56608,4368400006.0
2006-06-27 16:45:00,1.56596,1.56617,1.56558,1.56569,4116900014.0
2006-06-27 17:00:00,1.5655,1.56566,1.56486,1.56505,4206099995.0
2006-06-27 17:15:00,1.56501,1.56514,1.5643,1.56503,4046200012.0
2006-06-27 17:30:00,1.56484,1.56497,1.56412,1.56441,3852100002.0
2006-06-27 17:45:00,1.56432,1.56445,1.56368,1.56402,4877000009.0
2006-06-27 18:00:00,1.56385,1.5641,1.56352,1.5641,23228200031.0
2006-06-27 18:15:00,1.56393,1.56413,1.56364,1.5639,18778200047.0
2006-06-27 18:30:00,1.56387,1.5642,1.56365,1.56393,21118700067.0
2006-06-27 18:45:00,1.56391,1.56435,1.56386,1.5641,14682100028.0
2006-06-27 19:00:00,1.56413,1.56422,1.56388,1.56405,13194300016.0
2006-06-27 19:15:00,1.56405,1.56433,1.5639,1.564,12284200023.0
2006-06-27 19:30:00,1.5641,1.5642,1.56367,1.56395,12738600004.0
2006-06-27 19:45:00,1.56394,1.5641,1.56354,1.56374,11133500033.0
2006-06-27 20:00:00,1.56389,1.56413,1.5636,1.56404,8749800000.0
2006-06-27 20:15:00,1.56403,1.56423,1.56372,1.56373,11916700024.0
2006-06-27 20:30:00,1.5639,1.5641,1.56349,1.56369,11986000058.0
2006-06-27 20:45:00,1.56368,1.56413,1.56364,1.5638,14425399993.0
2006-06-27 21:00:00,1.5639,1.56427,1.56376,1.56425,12268500036.0
2006-06-27 21:15:00,1.56413,1.5643,1.56365,1.56382,14017100019.0
2006-06-27 21:30:00,1.56378,1.56387,1.56355,1.56365,10958300007.0
2006-06-27 21:45:00,1.56364,1.56386,1.56352,1.56366,10826100022.0
2006-06-27 22:00:00,1.56375,1.56389,1.5634,1.56374,6437700001.0
2006-06-27 22:15:00,1.5637,1.56383,1.56298,1.56341,7303300033.0
2006-06-27 22:30:00,1.56325,1.56381,1.56301,1.56375,7986900003.0
2006-06-27 22:45:00,1.56378,1.56417,1.5635,1.5639,5041099991.0
2006-06-27 23:00:00,1.56385,1.56462,1.56324,1.56336,4355900016.0
2006-06-27 23:15:00,1.5635,1.5644,1.56318,1.56365,5117500006.0
2006-06-27 23:30:00,1.5638,1.56422,1.56325,1.56422,3464900021.0
2006-06-27 23:45:00,1.56411,1.56426,1.56336,1.56362,3208299997.0
2006-06-28 00:00:00,1.56354,1.56402,1.56334,1.56365,3571700011.0
2006-06-28 00:15:00,1.56375,1.56384,1.56344,1.56374,3686600009.0
2006-06-28 00:30:00,1.5638,1.56383,1.56357,1.56375,2361000007.0
2006-06-28 00:45:00,1.56376,1.56404,1.56365,1.56381,4272400022.0
2006-06-28 01:00:00,1.5639,1.56401,1.56332,1.56368,3695500029.0
2006-06-28 01:15:00,1.56362,1.56391,1.56322,1.56365,3555700018.0
2006-06-28 01:30:00,1.56359,1.56378,1.56338,1.56373,3107999991.0
2006-06-28 01:45:00,1.56377,1.56384,1.56287,1.56305,3965300029.0
2006-06-28 02:00:00,1.56302,1.56341,1.56279,1.56333,3376000004.0
2006-06-28 02:15:00,1.56326,1.56356,1.56307,1.56327,3406099995.0
2006-06-28 02:30:00,1.56302,1.56336,1.56295,1.56325,2949300012.0
2006-06-28 02:45:00,1.56316,1.5633,1.56296,1.5632,3452100008.0
2006-06-28 03:00:00,1.5632,1.56362,1.56307,1.5633,3404999995.0
2006-06-28 03:15:00,1.56331,1.56378,1.56305,1.56338,3590600026.0
2006-06-28 03:30:00,1.56325,1.56343,1.5629,1.56325,2820600002.0
2006-06-28 03:45:00,1.56317,1.56325,1.56281,1.56301,3409600017.0
2006-06-28 04:00:00,1.56293,1.56324,1.56274,1.5629,3198299990.0
2006-06-28 04:15:00,1.56305,1.56312,1.56274,1.5629,3154999994.0
2006-06-28 04:30:00,1.5631,1.56335,1.56294,1.5633,2722800002.0
2006-06-28 04:45:00,1.56311,1.56337,1.56293,1.56305,3166300012.0
2006-06-28 05:00:00,1.56302,1.56323,1.56288,1.56294,3863900014.0
2006-06-28 05:15:00,1.56303,1.5631,1.5627,1.5631,2321299990.0
2006-06-28 05:30:00,1.56293,1.56315,1.56278,1.56295,3299900000.0
2006-06-28 05:45:00,1.56292,1.56318,1.56279,1.56298,4103200004.0
2006-06-28 06:00:00,1.56308,1.56323,1.56282,1.56302,4179300017.0
2006-06-28 06:15:00,1.56305,1.56352,1.56296,1.56338,3698200005.0
2006-06-28 06:30:00,1.56337,1.56348,1.56309,1.56335,3113300010.0
2006-06-28 06:45:00,1.56323,1.5634,1.563,1.5632,3979600013.0
2006-06-28 07:00:00,1.56312,1.56335,1.56288,1.56311,3503300006.0
2006-06-28 07:15:00,1.56328,1.56349,1.56311,1.56324,3580000012.0
2006-06-28 07:30:00,1.5633,1.56339,1.56294,1.56326,2901500013.0
2006-06-28 07:45:00,1.56345,1.56361,1.56316,1.56323,3848799998.0
2006-06-28 08:00:00,1.56316,1.56402,1.56316,1.56373,3976699994.0
2006-06-28 08:15:00,1.56383,1.56383,1.56273,1.56304,3028499985.0
2006-06-28 08:30:00,1.563,1.56325,1.56278,1.56293,4122400003.0
2006-06-28 08:45:00,1.56295,1.56397,1.56267,1.56377,4507100010.0
2006-06-28 09:00:00,1.56388,1.5643,1.56383,1.56412,4000400001.0
2006-06-28 09:15:00,1.56398,1.56431,1.56375,1.56391,3433800006.0
2006-06-28 09:30:00,1.56408,1.56416,1.56331,1.56338,3322900004.0
2006-06-28 09:45:00,1.56362,1.56391,1.5632,1.56322,4696200017.0
2006-06-28 10:00:00,1.56316,1.56389,1.56312,1.56385,3956600029.0
2006-06-28 10:15:00,1.56379,1.56413,1.56356,1.56403,4169400018.0
2006-06-28 10:30:00,1.56391,1.56439,1.56376,1.56428,4532100008.0
2006-06-28 10:45:00,1.56423,1.56429,1.56368,1.56378,3937400004.0
2006-06-28 11:00:00,1.564,1.564,1.56342,1.56367,3348900007.0
2006-06-28 11:15:00,1.56352,1.56376,1.56333,1.56348,4200700006.0
2006-06-28 11:30:00,1.56326,1.56373,1.56233,1.56336,4819500015.0
2006-06-28 11:45:00,1.56335,1.56344,1.56288,1.56292,4757299993.0
2006-06-28 12:00:00,1.56297,1.56328,1.56261,1.56298,4333000014.0
2006-06-28 12:15:00,1.56314,1.56319,1.56276,1.56296,4419900001.0
2006-06-28 12:30:00,1.56308,1.56315,1.56265,1.5628,3540600013.0
2006-06-28 12:45:00,1.56275,1.56292,1.56225,1.56235,4227399990.0
2006-06-28 13:00:00,1.56226,1.56261,1.56167,1.56246,3260399997.0
2006-06-28 13:15:00,1.56255,1.56281,1.56224,1.56262,3960300009.0
2006-06-28 13:30:00,1.5626,1.56277,1.56231,1.56257,3409300015.0
2006-06-28 13:45:00,1.56266,1.56277,1.56235,1.56262,4512699996.0
2006-06-28 14:00:00,1.56256,1.56302,1.56227,1.56275,4593199997.0
2006-06-28 14:15:00,1.56276,1.56302,1.56243,1.5627,4915700001.0
2006-06-28 14:30:00,1.56271,1.56273,1.56223,1.56246,4683300022.0
2006-06-28 14:45:00,1.56255,1.56325,1.56242,1.5631,3641600020.0
2006-06-28 15:00:00,1.56313,1.56338,1.5628,1.56303,4925200010.0
2006-06-28 15:15:00,1.56297,1.56303,1.56264,1.56284,3794800001.0
2006-06-28 15:30:00,1.56287,1.56295,1.5624,1.56292,3358399990.0
2006-06-28 15:45:00,1.5629,1.5632,1.56241,1.56249,4473800013.0
2006-06-28 16:00:00,1.56272,1.56302,1.56235,1.56275,4829300023.0
2006-06-28 16:15:00,1.56256,1.56304,1.56232,1.56265,4443999996.0
2006-06-28 16:30:00,1.56249,1.56358,1.5622,1.56339,4617100009.0
2006-06-28 16:45:00,1.56335,1.56372,1.56308,1.56337,4654899990.0
2006-06-28 17:00:00,1.5633,1.56357,1.56302,1.56329,4657800012.0
2006-06-28 17:15:00,1.56332,1.56346,1.56291,1.56333,4313899997.0
2006-06-28 17:30:00,1.56304,1.56357,1.56292,1.56336,4207100026.0
2006-06-28 17:45:00,1.56338,1.56387,1.56328,1.56349,4489899996.0
2006-06-28 18:00:00,1.56349,1.564,1.56337,1.5636,23735000016.0
2006-06-28 18:15:00,1.56355,1.56407,1.56337,1.56393,18110300051.0
2006-06-28 18:30:00,1.56392,1.56438,1.56379,1.564,19362900056.0
2006-06-28 18:45:00,1.56415,1.56453,1.56392,1.56435,14791300053.0
2006-06-28 19:00:00,1.56423,1.56441,1.56379,1.56407,13080600070.0
2006-06-28 19:15:00,1.56406,1.56419,1.5635,1.56364,13059300007.0
2006-06-28 19:30:00,1.5638,1.564,1.56348,1.56372,13267200024.0
2006-06-28 19:45:00,1.56378,1.56439,1.56354,1.56421,11129100053.0
2006-06-28 20:00:00,1.56431,1.56467,1.56405,1.56441,8843400021.0
2006-06-28 20:15:00,1.56432,1.5647,1.56376,1.56415,13642699997.0
2006-06-28 20:30:00,1.5646,1.5646,1.56389,1.56415,11997400011.0
2006-06-28 20:45:00,1.56421,1.56445,1.56382,1.5642,17627400026.0
2006-06-28 21:00:00,1.5641,1.56468,1.56396,1.5642,13078400028.0
2006-06-28 21:15:00,1.56425,1.56455,1.56394,1.56443,14520000057.0
2006-06-28 21:30:00,1.56428,1.56443,1.56405,1.56426,9726300020.0
2006-06-28 21:45:00,1.5641,1.56448,1.56399,1.56415,11218300016.0
2006-06-28 22:00:00,1.56407,1.56427,1.56376,1.56395,7385000021.0
2006-06-28 22:15:00,1.564,1.56418,1.5638,1.56413,6938599989.0
2006-06-28 22:30:00,1.56395,1.56421,1.56368,1.56402,7704299996.0
2006-06-28 22:45:00,1.56384,1.56405,1.56347,1.56375,5324200010.0
2006-06-28 23:00:00,1.56336,1.56428,1.56323,1.56378,5259100007.0
2006-06-28 23:15:00,1.56385,1.56452,1.5633,1.56402,4599600000.0
2006-06-28 23:30:00,1.56433,1.56452,1.56359,1.56395,3820699999.0
2006-06-28 23:45:00,1.5639,1.56404,1.56364,1.56382,3392500010.0
2006-06-29 00:00:00,1.564,1.5642,1.56366,1.56385,3093700012.0
2006-06-29 00:15:00,1.56385,1.56403,1.56367,1.5639,3583800002.0
2006-06-29 00:30:00,1.56388,1.56408,1.56358,1.5639,2448600016.0
2006-06-29 00:45:00,1.5639,1.56401,1.5636,1.56393,3835600001.0
2006-06-29 01:00:00,1.5638,1.56409,1.56368,1.56401,3676200003.0
2006-06-29 01:15:00,1.56412,1.56416,1.56342,1.56382,2727100003.0
2006-06-29 01:30:00,1.56375,1.56387,1.56346,1.56368,3611900003.0
2006-06-29 01:45:00,1.56375,1.56379,1.56341,1.56369,3183600017.0
2006-06-29 02:00:00,1.5637,1.56375,1.56327,1.56353,4161300011.0
2006-06-29 02:15:00,1.56344,1.56367,1.56335,1.56367,3068800009.0
2006-06-29 02:30:00,1.56334,1.56375,1.56334,1.56365,3221399994.0
2006-06-29 02:45:00,1.56372,1.56397,1.56344,1.56362,3618300001.0
2006-06-29 03:00:00,1.56364,1.56398,1.5634,1.56365,3598400004.0
2006-06-29 03:15:00,1.5637,1.56379,1.56342,1.56378,2527700008.0
2006-06-29 03:30:00,1.56354,1.56384,1.56346,1.56367,3941100007.0
2006-06-29 03:45:00,1.56368,1.56397,1.5633,1.56351,3511500018.0
2006-06-29 04:00:00,1.5635,1.56366,1.56322,1.56345,2822799999.0
2006-06-29 04:15:00,1.56353,1.56373,1.56328,1.56337,3080800002.0
2006-06-29 04:30:00,1.56347,1.56362,1.56291,1.5632,2778999998.0
2006-06-29 04:45:00,1.56306,1.56355,1.56306,1.5633,3523299997.0
2006-06-29 05:00:00,1.56332,1.56345,1.56314,1.56328,2921400009.0
2006-06-29 05:15:00,1.56319,1.5635,1.56301,1.56347,2418399992.0
2006-06-29 05:30:00,1.5634,1.56357,1.56321,1.56341,3028800006.0
2006-06-29 05:45:00,1.56349,1.56357,1.56321,1.56341,3955800003.0
2006-06-29 06:00:00,1.56354,1.56368,1.56315,1.56328,3862900006.0
2006-06-29 06:15:00,1.56331,1.56341,1.56292,1.5632,3775700005.0
2006-06-29 06:30:00,1.56314,1.56345,1.56299,1.5634,2734100011.0
2006-06-29 06:45:00,1.56343,1.56349,1.5632,1.56334,3527600018.0
2006-06-29 07:00:00,1.56327,1.5635,1.56299,1.56347,3451100004.0
2006-06-29 07:15:00,1.5634,1.56353,1.56306,1.56328,3528699995.0
2006-06-29 07:30:00,1.56332,1.5636,1.56304,1.56335,2755800006.0
2006-06-29 07:45:00,1.56336,1.56336,1.5627,1.5632,3524700010.0
2006-06-29 08:00:00,1.56315,1.56337,1.56275,1.563,4032300014.0
2006-06-29 08:15:00,1.56304,1.56346,1.56286,1.56334,3413599999.0
2006-06-29 08:30:00,1.56333,1.5636,1.56311,1.5633,3432000022.0
2006-06-29 08:45:00,1.56337,1.5637,1.56303,1.56347,4203300025.0
2006-06-29 09:00:00,1.56348,1.5641,1.56344,1.56349,3890499991.0
2006-06-29 09:15:00,1.56359,1.56388,1.56342,1.56374,3958299986.0
2006-06-29 09:30:00,1.56375,1.56419,1.56358,1.56407,3532200019.0
2006-06-29 09:45:00,1.56401,1.56437,1.56376,1.56381,3404700003.0
2006-06-29 10:00:00,1.56384,1.56408,1.56365,1.56396,4328200000.0
2006-06-29 10:15:00,1.56406,1.5643,1.56351,1.56415,3736600005.0
2006-06-29 10:30:00,1.56418,1.56441,1.5638,1.56418,4076500002.0
2006-06-29 10:45:00,1.5643,1.56453,1.56406,1.56423,3874100009.0
2006-06-29 11:00:00,1.56437,1.56447,1.56384,1.5643,3954000001.0
2006-06-29 11:15:00,1.56413,1.56414,1.56278,1.56342,4187600006.0
2006-06-29 11:30:00,1.56343,1.56373,1.56317,1.5633,4701999998.0
2006-06-29 11:45:00,1.56344,1.56425,1.56338,1.56389,5076800023.0
2006-06-29 12:00:00,1.56389,1.56412,1.56365,1.56387,4121800013.0
2006-06-29 12:15:00,1.56394,1.56412,1.56342,1.5638,4097400006.0
2006-06-29 12:30:00,1.56397,1.56575,1.5638,1.56541,3986600024.0
2006-06-29 12:45:00,1.56518,1.5656,1.56502,1.56541,4057300012.0
2006-06-29 13:00:00,1.56537,1.56563,1.56501,1.56508,3806600016.0
2006-06-29 13:15:00,1.56512,1.56518,1.56458,1.56491,3922300024.0
2006-06-29 13:30:00,1.56492,1.56517,1.56467,1.56495,3986499992.0
2006-06-29 13:45:00,1.56502,1.56528,1.56465,1.56497,4144700022.0
2006-06-29 14:00:00,1.56495,1.565,1.56423,1.56429,4634400014.0
2006-06-29 14:15:00,1.56425,1.56443,1.56356,1.56373,4829400000.0
2006-06-29 14:30:00,1.56369,1.56426,1.56337,1.56418,4997499998.0
2006-06-29 14:45:00,1.56414,1.56435,1.5637,1.56394,3548700015.0
2006-06-29 15:00:00,1.56395,1.56428,1.5638,1.56407,4082700005.0
2006-06-29 15:15:00,1.56409,1.56445,1.56399,1.56423,4304600004.0
2006-06-29 15:30:00,1.56425,1.56492,1.5641,1.56486,3370400009.0
2006-06-29 15:45:00,1.56476,1.565,1.56434,1.56489,4455600005.0
2006-06-29 16:00:00,1.56484,1.56497,1.56407,1.56486,4687500020.0
2006-06-29 16:15:00,1.56456,1.56498,1.56417,1.56465,4220500007.0
2006-06-29 16:30:00,1.56451,1.56513,1.56429,1.56498,4515499998.0
2006-06-29 16:45:00,1.56483,1.56529,1.56467,1.565,3798700020.0
2006-06-29 17:00:00,1.56499,1.56539,1.56478,1.56511,4232700002.0
2006-06-29 17:15:00,1.56524,1.56568,1.56501,1.56554,4352200008.0
2006-06-29 17:30:00,1.56545,1.56568,1.56493,1.56554,3121500011.0
2006-06-29 17:45:00,1.56554,1.56581,1.56512,1.56528,3877499994.0
2006-06-29 18:00:00,1.56514,1.5656,1.56503,1.5655,24670100171.0
2006-06-29 18:15:00,1.56551,1.5656,1.56508,1.56525,20877600050.0
2006-06-29 18:30:00,1.56511,1.56563,1.56509,1.56512,20229000017.0
2006-06-29 18:45:00,1.56505,1.56553,1.56502,1.56536,14376300039.0
2006-06-29 19:00:00,1.56543,1.56554,1.56491,1.5654,12895700043.0
2006-06-29 19:15:00,1.56539,1.56547,1.56491,1.56532,12251500029.0
2006-06-29 19:30:00,1.5655,1.56578,1.56509,1.56524,12774900021.0
2006-06-29 19:45:00,1.56529,1.56577,1.56515,1.56529,11636700027.0
2006-06-29 20:00:00,1.56545,1.56545,1.56501,1.5651,8286100021.0
2006-06-29 20:15:00,1.5652,1.5664,1.55464,1.564,12259099954.0
2006-06-29 20:30:00,1.565,1.56531,1.56378,1.56531,11535700015.0
2006-06-29 20:45:00,1.56536,1.5656,1.56437,1.5654,16617900031.0
2006-06-29 21:00:00,1.5653,1.5655,1.56474,1.56506,12201800032.0
2006-06-29 21:15:00,1.56517,1.56559,1.56494,1.5652,14841600061.0
2006-06-29 21:30:00,1.56524,1.56552,1.565,1.56532,10576200029.0
2006-06-29 21:45:00,1.56533,1.56596,1.5651,1.56581,11782000024.0
2006-06-29 22:00:00,1.56589,1.56599,1.56561,1.56586,6828700011.0
2006-06-29 22:15:00,1.56566,1.56612,1.56542,1.5657,6990300006.0
2006-06-29 22:30:00,1.5656,1.56585,1.56495,1.56539,8657799971.0
2006-06-29 22:45:00,1.5654,1.56572,1.56512,1.56512,4940400030.0
2006-06-29 23:00:00,1.56535,1.56612,1.56485,1.56545,4651500011.0
2006-06-29 23:15:00,1.56485,1.56614,1.56485,1.56575,4941600007.0
2006-06-29 23:30:00,1.56588,1.56634,1.56542,1.56611,3984900003.0
2006-06-29 23:45:00,1.56592,1.56613,1.56575,1.56593,2477199997.0
2006-06-30 00:00:00,1.56595,1.56605,1.56572,1.56579,2106299999.0
2006-06-30 00:15:00,1.5658,1.56599,1.56566,1.5658,2725799997.0
2006-06-30 00:30:00,1.56588,1.56608,1.56538,1.56576,3726200005.0
2006-06-30 00:45:00,1.56565,1.56604,1.56547,1.56585,3983100021.0
2006-06-30 01:00:00,1.56588,1.56601,1.56562,1.56595,3873000001.0
2006-06-30 01:15:00,1.56588,1.56605,1.5654,1.56572,2587499992.0
2006-06-30 01:30:00,1.56579,1.56595,1.56559,1.56585,3203599985.0
2006-06-30 01:45:00,1.56583,1.56585,1.56541,1.56572,2644900007.0
2006-06-30 02:00:00,1.56573,1.56584,1.5653,1.56577,3989499996.0
2006-06-30 02:15:00,1.56572,1.56593,1.56555,1.56585,3365700013.0
2006-06-30 02:30:00,1.5657,1.56598,1.56549,1.56591,2922600006.0
2006-06-30 02:45:00,1.56588,1.56628,1.56567,1.56592,3928500018.0
2006-06-30 03:00:00,1.56587,1.5665,1.56573,1.56636,4474299985.0
2006-06-30 03:15:00,1.56625,1.56638,1.56595,1.56607,4232199992.0
2006-06-30 03:30:00,1.56601,1.56669,1.56593,1.5665,4348099986.0
2006-06-30 03:45:00,1.56667,1.5667,1.56625,1.5665,3751700019.0
2006-06-30 04:00:00,1.56655,1.56669,1.56612,1.56638,4000799993.0
2006-06-30 04:15:00,1.56649,1.5666,1.56617,1.56641,3852900002.0
2006-06-30 04:30:00,1.56637,1.56672,1.56631,1.56655,3348800011.0
2006-06-30 04:45:00,1.56645,1.56662,1.56621,1.56621,4385999997.0
2006-06-30 05:00:00,1.5662,1.56657,1.56604,1.5664,3791399985.0
2006-06-30 05:15:00,1.56636,1.5665,1.56583,1.56614,3625400025.0
2006-06-30 05:30:00,1.56621,1.56661,1.56616,1.5664,3158499988.0
2006-06-30 05:45:00,1.56645,1.56676,1.56627,1.56663,4519399989.0
2006-06-30 06:00:00,1.56653,1.56686,1.56636,1.56667,4513299998.0
2006-06-30 06:15:00,1.56664,1.56685,1.56624,1.56647,3733999994.0
2006-06-30 06:30:00,1.56647,1.56675,1.56642,1.5666,2926700004.0
2006-06-30 06:45:00,1.56663,1.56677,1.56645,1.56668,3700700013.0
2006-06-30 07:00:00,1.56663,1.56674,1.56613,1.56646,3616600003.0
2006-06-30 07:15:00,1.56639,1.56662,1.56617,1.56637,3689099981.0
2006-06-30 07:30:00,1.5666,1.56671,1.56622,1.56651,3713500008.0
2006-06-30 07:45:00,1.56654,1.5668,1.56621,1.56632,3710399999.0
2006-06-30 08:00:00,1.56628,1.56699,1.56566,1.56666,4619000008.0
2006-06-30 08:15:00,1.56676,1.56695,1.56619,1.56657,4049199985.0
2006-06-30 08:30:00,1.56661,1.56677,1.56638,1.56665,3613400005.0
2006-06-30 08:45:00,1.56671,1.56687,1.56625,1.56668,4825699993.0
2006-06-30 09:00:00,1.56666,1.56697,1.56641,1.56665,4023699995.0
2006-06-30 09:15:00,1.56667,1.56723,1.56659,1.56697,4294399992.0
2006-06-30 09:30:00,1.56693,1.56734,1.56674,1.56701,3929999994.0
2006-06-30 09:45:00,1.56718,1.56834,1.5671,1.56765,4693800001.0
2006-06-30 10:00:00,1.56756,1.56776,1.56703,1.56733,4785200002.0
2006-06-30 10:15:00,1.56731,1.56741,1.56697,1.56732,4399200006.0
2006-06-30 10:30:00,1.56716,1.56727,1.56654,1.56673,4305800004.0
2006-06-30 10:45:00,1.56681,1.56708,1.5665,1.5668,4186700008.0
2006-06-30 11:00:00,1.56689,1.56705,1.5665,1.56702,3500999993.0
2006-06-30 11:15:00,1.56698,1.56721,1.56669,1.56713,4530900035.0
2006-06-30 11:30:00,1.56704,1.56714,1.56675,1.56693,4586100012.0
2006-06-30 11:45:00,1.56702,1.56743,1.56669,1.56725,4774200006.0
2006-06-30 12:00:00,1.56737,1.56762,1.56695,1.56695,4309200008.0
2006-06-30 12:15:00,1.567,1.56717,1.56676,1.56677,4319600018.0
2006-06-30 12:30:00,1.56691,1.56714,1.5666,1.56688,3788400016.0
2006-06-30 12:45:00,1.56688,1.56722,1.56665,1.56687,4064100005.0
2006-06-30 13:00:00,1.56683,1.56711,1.56661,1.56684,3925399994.0
2006-06-30 13:15:00,1.56695,1.56702,1.56632,1.56651,3961300014.0
2006-06-30 13:30:00,1.56637,1.56675,1.56622,1.56642,4401300002.0
2006-06-30 13:45:00,1.56645,1.56675,1.56623,1.5667,4223400002.0
2006-06-30 14:00:00,1.56658,1.56729,1.56624,1.56704,3915800022.0
2006-06-30 14:15:00,1.56717,1.5672,1.5667,1.56696,4871500000.0
2006-06-30 14:30:00,1.56695,1.56724,1.56609,1.5667,4343000027.0
2006-06-30 14:45:00,1.56658,1.56667,1.56567,1.56606,4397100011.0
2006-06-30 15:00:00,1.56614,1.56624,1.5654,1.56558,4213300006.0
2006-06-30 15:15:00,1.5655,1.56591,1.56526,1.56526,3964400003.0
2006-06-30 15:30:00,1.56549,1.56619,1.56527,1.56598,2954700002.0
2006-06-30 15:45:00,1.56571,1.56698,1.56534,1.56678,4166600010.0
2006-06-30 16:00:00,1.56694,1.56714,1.56596,1.56636,4334400022.0
2006-06-30 16:15:00,1.56621,1.56684,1.566,1.56667,4572699984.0
2006-06-30 16:30:00,1.56646,1.56685,1.56574,1.56606,4862600017.0
2006-06-30 16:45:00,1.56607,1.56684,1.56578,1.56623,3919499997.0
2006-06-30 17:00:00,1.56621,1.56626,1.56549,1.56592,4446600014.0
2006-06-30 17:15:00,1.56606,1.56629,1.56525,1.56561,4141700015.0
2006-06-30 17:30:00,1.56542,1.56566,1.56494,1.5654,4028300007.0
2006-06-30 17:45:00,1.56546,1.56575,1.56435,1.56498,4128000006.0
2006-06-30 18:00:00,1.56491,1.5653,1.56484,1.5652,21384599971.0
2006-06-30 18:15:00,1.5652,1.56608,1.56502,1.56536,19105100037.0
2006-06-30 18:30:00,1.56524,1.56551,1.56489,1.5652,17645000052.0
2006-06-30 18:45:00,1.56532,1.56536,1.56459,1.56517,14267900035.0
2006-06-30 19:00:00,1.56512,1.56555,1.565,1.56542,13073900022.0
2006-06-30 19:15:00,1.56545,1.56553,1.56503,1.56532,13472600009.0
2006-06-30 19:30:00,1.5654,1.5657,1.56498,1.56506,13091200030.0
2006-06-30 19:45:00,1.56523,1.56534,1.56484,1.56502,11216300039.0
2006-06-30 20:00:00,1.56499,1.5651,1.56424,1.5644,8848700007.0
2006-06-30 20:15:00,1.5644,1.56463,1.56406,1.56437,14537000023.0
2006-06-30 20:30:00,1.5645,1.5647,1.56403,1.56414,11654200028.0
2006-06-30 20:45:00,1.5642,1.5645,1.56407,1.5641,17377000037.0
2006-06-30 21:00:00,1.5642,1.56453,1.56398,1.56416,12576700037.0
2006-06-30 21:15:00,1.56419,1.56452,1.56393,1.56438,15395000012.0
2006-06-30 21:30:00,1.56426,1.56467,1.564,1.56408,10980600031.0
2006-06-30 21:45:00,1.56412,1.56431,1.56343,1.56351,11244800010.0
2006-06-30 22:00:00,1.56343,1.56401,1.56326,1.56383,6754300016.0
2006-06-30 22:15:00,1.56371,1.56428,1.56366,1.56408,7208000003.0
2006-06-30 22:30:00,1.56391,1.56418,1.56294,1.56369,7723900001.0
2006-06-30 22:45:00,1.56374,1.56415,1.56343,1.56351,5319300003.0
2006-07-02 23:00:00,1.56446,1.56527,1.56406,1.56462,5382100022.0
2006-07-02 23:15:00,1.56469,1.565,1.56417,1.5645,5025900018.0
2006-07-02 23:30:00,1.56487,1.56507,1.56317,1.56357,5261200019.0
2006-07-02 23:45:00,1.56325,1.56424,1.56263,1.56385,3485500022.0
2006-07-03 00:00:00,1.56385,1.564,1.56352,1.5638,3382800002.0
2006-07-03 00:15:00,1.5637,1.56393,1.5635,1.5637,3402499992.0
2006-07-03 00:30:00,1.56385,1.56388,1.56358,1.5638,3295500007.0
2006-07-03 00:45:00,1.56369,1.56421,1.56351,1.56381,3794300007.0
2006-07-03 01:00:00,1.5639,1.56438,1.56373,1.56433,3548100020.0
2006-07-03 01:15:00,1.56426,1.56443,1.56388,1.56402,2867300010.0
2006-07-03 01:30:00,1.56409,1.56448,1.56405,1.5642,2903099998.0
2006-07-03 01:45:00,1.56423,1.56492,1.56407,1.56472,4102100011.0
2006-07-03 02:00:00,1.5648,1.5648,1.56428,1.56451,3697800016.0
2006-07-03 02:15:00,1.56431,1.5645,1.56412,1.5644,2806900002.0
2006-07-03 02:30:00,1.5641,1.56447,1.56402,1.56435,2791099997.0
2006-07-03 02:45:00,1.56426,1.56487,1.56406,1.5648,3451600007.0
2006-07-03 03:00:00,1.56485,1.5649,1.56427,1.56459,4588200014.0
2006-07-03 03:15:00,1.56448,1.56467,1.56388,1.56448,2828800010.0
2006-07-03 03:30:00,1.56451,1.56465,1.56408,1.5645,4020300010.0
2006-07-03 03:45:00,1.5645,1.56499,1.56436,1.56475,3116199999.0
2006-07-03 04:00:00,1.5649,1.56511,1.56408,1.56465,2950800003.0
2006-07-03 04:15:00,1.5647,1.56475,1.56431,1.56452,3032800014.0
2006-07-03 04:30:00,1.5647,1.56496,1.56437,1.56454,3265400000.0
2006-07-03 04:45:00,1.5647,1.56479,1.56435,1.56464,3014900015.0
2006-07-03 05:00:00,1.5648,1.56497,1.56458,1.56476,3308300005.0
2006-07-03 05:15:00,1.56479,1.56509,1.56466,1.56499,2868800002.0
2006-07-03 05:30:00,1.56483,1.56512,1.56471,1.56481,3917000007.0
2006-07-03 05:45:00,1.56485,1.56514,1.56464,1.56494,4077000003.0
2006-07-03 06:00:00,1.5649,1.56514,1.56469,1.5648,4242600005.0
2006-07-03 06:15:00,1.56494,1.56524,1.56471,1.56513,4044200010.0
2006-07-03 06:30:00,1.56494,1.56525,1.56494,1.56507,2943400002.0
2006-07-03 06:45:00,1.56504,1.56528,1.56491,1.5651,3599899999.0
2006-07-03 07:00:00,1.56513,1.56531,1.56483,1.56525,3489699988.0
2006-07-03 07:15:00,1.56515,1.56537,1.56472,1.56495,3926000010.0
2006-07-03 07:30:00,1.56491,1.56505,1.56459,1.56459,3816600014.0
2006-07-03 07:45:00,1.56462,1.56505,1.56442,1.565,3809200005.0
2006-07-03 08:00:00,1.56505,1.56548,1.56481,1.56513,3675500012.0
2006-07-03 08:15:00,1.56517,1.5654,1.56488,1.56501,3485599996.0
2006-07-03 08:30:00,1.56493,1.56536,1.56447,1.56479,4261500017.0
2006-07-03 08:45:00,1.56477,1.56495,1.56427,1.5646,4436499994.0
2006-07-03 09:00:00,1.5646,1.56556,1.5645,1.56529,4229200008.0
2006-07-03 09:15:00,1.5654,1.56583,1.56518,1.56565,4131699988.0
2006-07-03 09:30:00,1.56569,1.56656,1.56556,1.56628,4025100015.0
2006-07-03 09:45:00,1.56645,1.56679,1.56581,1.5662,4524500001.0
2006-07-03 10:00:00,1.5661,1.56638,1.56579,1.56611,4568200013.0
2006-07-03 10:15:00,1.56615,1.56615,1.56554,1.56587,4249999990.0
2006-07-03 10:30:00,1.56575,1.56592,1.56526,1.56546,4124400000.0
2006-07-03 10:45:00,1.56559,1.56621,1.56537,1.56588,3801800017.0
2006-07-03 11:00:00,1.56592,1.5661,1.56551,1.56588,3686800018.0
2006-07-03 11:15:00,1.56571,1.56616,1.56562,1.56597,4692300021.0
2006-07-03 11:30:00,1.56606,1.56651,1.56587,1.56604,4497400010.0
2006-07-03 11:45:00,1.56607,1.56673,1.5658,1.5661,4452699985.0
2006-07-03 12:00:00,1.56605,1.56644,1.56581,1.56623,4581300009.0
2006-07-03 12:15:00,1.56629,1.56701,1.56605,1.56678,4284200004.0
2006-07-03 12:30:00,1.56695,1.56721,1.56668,1.56706,4096300000.0
2006-07-03 12:45:00,1.56708,1.56762,1.56692,1.56762,4825900000.0
2006-07-03 13:00:00,1.56748,1.56777,1.56721,1.56754,3767500007.0
2006-07-03 13:15:00,1.56764,1.56797,1.56735,1.56784,4941700013.0
2006-07-03 13:30:00,1.56768,1.56785,1.56713,1.56722,3936100007.0
2006-07-03 13:45:00,1.56715,1.56778,1.56715,1.56772,4381500002.0
2006-07-03 14:00:00,1.56773,1.56795,1.56706,1.5671,4839300001.0
2006-07-03 14:15:00,1.56718,1.56757,1.56701,1.56728,5111999998.0
2006-07-03 14:30:00,1.56743,1.56777,1.56715,1.56753,5026500001.0
2006-07-03 14:45:00,1.5676,1.56775,1.56691,1.56724,4553599992.0
2006-07-03 15:00:00,1.56725,1.56744,1.5664,1.56664,3652200004.0
2006-07-03 15:15:00,1.56667,1.56718,1.56648,1.56695,4398700016.0
2006-07-03 15:30:00,1.56678,1.56705,1.56641,1.56658,3454400000.0
2006-07-03 15:45:00,1.56646,1.56684,1.56589,1.56597,4548499998.0
2006-07-03 16:00:00,1.56462,1.56688,1.56282,1.56672,4570800002.0
2006-07-03 16:15:00,1.5664,1.56693,1.56638,1.56689,3949500003.0
2006-07-03 16:30:00,1.56677,1.56696,1.56606,1.56672,4486500007.0
2006-07-03 16:45:00,1.56665,1.56699,1.56637,1.5666,4626800010.0
2006-07-03 17:00:00,1.5666,1.56781,1.56633,1.56762,4270600007.0
2006-07-03 17:15:00,1.56766,1.56796,1.56711,1.56756,4211000014.0
2006-07-03 17:30:00,1.56742,1.56772,1.56719,1.56743,4366199993.0
2006-07-03 17:45:00,1.56733,1.56797,1.56706,1.56735,4116900009.0
2006-07-03 18:00:00,1.56718,1.56749,1.56681,1.5671,24276200110.0
2006-07-03 18:15:00,1.56697,1.56725,1.56662,1.56675,19016300068.0
2006-07-03 18:30:00,1.56671,1.56697,1.56644,1.56667,20781300060.0
2006-07-03 18:45:00,1.56667,1.56726,1.5665,1.56679,13889300045.0
2006-07-03 19:00:00,1.56669,1.56703,1.56655,1.56677,11939900035.0
2006-07-03 19:15:00,1.56675,1.56711,1.56646,1.56676,12523500008.0
2006-07-03 19:30:00,1.567,1.56707,1.56672,1.56687,12882500052.0
2006-07-03 19:45:00,1.56682,1.56706,1.56667,1.56694,10760900032.0
2006-07-03 20:00:00,1.56705,1.56745,1.56684,1.56725,8814000016.0
2006-07-03 20:15:00,1.56717,1.56758,1.56706,1.56726,10524600038.0
2006-07-03 20:30:00,1.5674,1.5675,1.56701,1.56727,11385700037.0
2006-07-03 20:45:00,1.56715,1.56744,1.56674,1.567,17512999993.0
2006-07-03 21:00:00,1.5668,1.56703,1.56657,1.56677,11230100046.0
2006-07-03 21:15:00,1.56678,1.5669,1.56634,1.56652,14460200036.0
2006-07-03 21:30:00,1.56635,1.5668,1.5663,1.5666,8376700028.0
2006-07-03 21:45:00,1.56658,1.56687,1.56646,1.56673,11487500011.0
2006-07-03 22:00:00,1.56675,1.56699,1.56635,1.56655,7309199985.0
2006-07-03 22:15:00,1.56651,1.5668,1.56633,1.56657,6354399983.0
2006-07-03 22:30:00,1.5665,1.56683,1.56634,1.56675,8096300006.0
2006-07-03 22:45:00,1.56675,1.5669,1.56635,1.56635,4906099997.0
2006-07-03 23:00:00,1.56626,1.56717,1.56594,1.56642,4845300017.0
2006-07-03 23:15:00,1.5664,1.5669,1.56586,1.56664,5082800024.0
2006-07-03 23:30:00,1.56673,1.56683,1.56642,1.5668,3335299988.0
2006-07-03 23:45:00,1.56672,1.56694,1.56586,1.56644,3215800009.0
2006-07-04 00:00:00,1.56678,1.56687,1.56655,1.5667,2614000002.0
2006-07-04 00:15:00,1.5667,1.56751,1.56658,1.56729,3167400003.0
2006-07-04 00:30:00,1.56715,1.56742,1.56684,1.56702,2960299999.0
2006-07-04 00:45:00,1.5671,1.56722,1.56678,1.56707,3878800003.0
2006-07-04 01:00:00,1.56698,1.56728,1.56686,1.56714,3578900019.0
2006-07-04 01:15:00,1.56711,1.56723,1.56665,1.56696,2865699996.0
2006-07-04 01:30:00,1.56715,1.56723,1.56681,1.56715,2697600007.0
2006-07-04 01:45:00,1.56715,1.56723,1.56687,1.56718,2661100002.0
2006-07-04 02:00:00,1.5672,1.56736,1.56677,1.56709,3273800010.0
2006-07-04 02:15:00,1.56705,1.5671,1.56661,1.56682,3312100003.0
2006-07-04 02:30:00,1.56678,1.56705,1.56654,1.567,2942400012.0
2006-07-04 02:45:00,1.56687,1.56703,1.56665,1.56676,2726100005.0
2006-07-04 03:00:00,1.56678,1.5671,1.56658,1.567,4045000012.0
2006-07-04 03:15:00,1.56687,1.56712,1.56673,1.56705,1887599998.0
2006-07-04 03:30:00,1.56703,1.56714,1.56674,1.56705,2959700007.0
2006-07-04 03:45:00,1.56701,1.56725,1.56685,1.56702,3427000010.0
2006-07-04 04:00:00,1.56715,1.56721,1.56655,1.56675,3424600012.0
2006-07-04 04:15:00,1.5669,1.567,1.56661,1.56672,3371799996.0
2006-07-04 04:30:00,1.56692,1.56695,1.56662,1.56681,3266100022.0
2006-07-04 04:45:00,1.56685,1.567,1.56664,1.56695,3084400026.0
2006-07-04 05:00:00,1.56686,1.56723,1.56675,1.56715,3560600021.0
2006-07-04 05:15:00,1.56712,1.56715,1.56673,1.56715,2461500004.0
2006-07-04 05:30:00,1.56703,1.56732,1.56678,1.56703,3478100008.0
2006-07-04 05:45:00,1.56713,1.56751,1.56694,1.56715,4525700013.0
2006-07-04 06:00:00,1.56717,1.56722,1.56679,1.56698,4648900029.0
2006-07-04 06:15:00,1.56712,1.56718,1.56677,1.56708,4099400006.0
2006-07-04 06:30:00,1.56694,1.56721,1.56676,1.5671,3683500016.0
2006-07-04 06:45:00,1.56722,1.56747,1.567,1.56732,4568099995.0
2006-07-04 07:00:00,1.56738,1.56755,1.56705,1.56725,3473800007.0
2006-07-04 07:15:00,1.56721,1.5674,1.56686,1.56722,3720699993.0
2006-07-04 07:30:00,1.5672,1.56733,1.567,1.5671,2975999998.0
2006-07-04 07:45:00,1.56723,1.56744,1.56692,1.56729,2659200008.0
2006-07-04 08:00:00,1.56747,1.56761,1.56707,1.56724,4040599994.0
2006-07-04 08:15:00,1.56742,1.56778,1.56727,1.56751,4214600019.0
2006-07-04 08:30:00,1.56749,1.56788,1.56739,1.56778,4461400011.0
2006-07-04 08:45:00,1.56782,1.56793,1.56746,1.56765,2882199999.0
2006-07-04 09:00:00,1.56753,1.56774,1.56732,1.56764,3363400010.0
2006-07-04 09:15:00,1.56765,1.56818,1.56748,1.56787,3732600002.0
2006-07-04 09:30:00,1.56798,1.56808,1.56749,1.56749,3916100005.0
2006-07-04 09:45:00,1.56763,1.56801,1.56757,1.56772,4017200001.0
2006-07-04 10:00:00,1.56776,1.56808,1.56764,1.56808,3777200007.0
2006-07-04 10:15:00,1.56812,1.5682,1.56772,1.56792,3973899997.0
2006-07-04 10:30:00,1.56803,1.56828,1.56785,1.56815,4356900033.0
2006-07-04 10:45:00,1.56815,1.56859,1.56797,1.56799,3641000013.0
2006-07-04 11:00:00,1.56812,1.56837,1.56773,1.56828,3643400034.0
2006-07-04 11:15:00,1.56816,1.56833,1.56759,1.56771,4806300004.0
2006-07-04 11:30:00,1.56764,1.56842,1.56752,1.56825,4428600022.0
2006-07-04 11:45:00,1.56832,1.56861,1.56806,1.56817,4466900009.0
2006-07-04 12:00:00,1.56818,1.56836,1.56782,1.56817,4965500002.0
2006-07-04 12:15:00,1.56815,1.56825,1.56765,1.5679,4059200004.0
2006-07-04 12:30:00,1.56779,1.56826,1.56739,1.56759,2898599987.0
2006-07-04 12:45:00,1.56756,1.56778,1.56716,1.56732,3899000022.0
2006-07-04 13:00:00,1.56745,1.56797,1.56728,1.56779,3541200014.0
2006-07-04 13:15:00,1.56777,1.56803,1.56761,1.56795,4647100018.0
2006-07-04 13:30:00,1.5679,1.56797,1.5676,1.5678,3773700007.0
2006-07-04 13:45:00,1.56761,1.56786,1.5674,1.56771,4209000015.0
2006-07-04 14:00:00,1.56762,1.56799,1.56731,1.56747,4649399999.0
2006-07-04 14:15:00,1.56746,1.56775,1.56723,1.5676,5446100014.0
2006-07-04 14:30:00,1.56768,1.56778,1.56697,1.56724,4197900005.0
2006-07-04 14:45:00,1.56735,1.56768,1.5672,1.56739,2974100000.0
2006-07-04 15:00:00,1.56753,1.56762,1.56713,1.56745,3548500006.0
2006-07-04 15:15:00,1.56748,1.56765,1.56713,1.56743,3130500008.0
2006-07-04 15:30:00,1.56728,1.5677,1.56721,1.56753,3164800003.0
2006-07-04 15:45:00,1.56754,1.56828,1.56745,1.56815,4481000007.0
2006-07-04 16:00:00,1.5682,1.56833,1.56789,1.56811,4239200016.0
2006-07-04 16:15:00,1.56775,1.56827,1.56764,1.56822,3970600002.0
2006-07-04 16:30:00,1.568,1.56827,1.56782,1.56805,3967799986.0
2006-07-04 16:45:00,1.56797,1.56836,1.56733,1.56758,4249599996.0
2006-07-04 17:00:00,1.56758,1.56806,1.56727,1.56793,4060600003.0
2006-07-04 17:15:00,1.56793,1.56864,1.56782,1.56809,3744600002.0
2006-07-04 17:30:00,1.56793,1.56839,1.56757,1.5682,3899699990.0
2006-07-04 17:45:00,1.56808,1.56833,1.56759,1.56772,4668900003.0
2006-07-04 18:00:00,1.56787,1.56837,1.56757,1.568,21543800059.0
2006-07-04 18:15:00,1.5677,1.5683,1.56766,1.5678,18993799982.0
2006-07-04 18:30:00,1.56776,1.56821,1.56739,1.56767,20924200062.0
2006-07-04 18:45:00,1.5677,1.56791,1.56743,1.56783,14300900028.0
2006-07-04 19:00:00,1.56782,1.5682,1.56747,1.56805,11804700015.0
2006-07-04 19:15:00,1.56805,1.56808,1.56766,1.56766,12431799996.0
2006-07-04 19:30:00,1.568,1.5685,1.5676,1.568,13661900003.0
2006-07-04 19:45:00,1.56789,1.56814,1.56777,1.56798,10462499992.0
2006-07-04 20:00:00,1.56817,1.56834,1.56788,1.56815,9083900038.0
2006-07-04 20:15:00,1.56815,1.5683,1.5678,1.5681,11623600011.0
2006-07-04 20:30:00,1.5682,1.56839,1.56777,1.56807,11308100001.0
2006-07-04 20:45:00,1.56806,1.5686,1.56797,1.5684,15145300041.0
2006-07-04 21:00:00,1.5685,1.5685,1.56804,1.5684,12833900021.0
2006-07-04 21:15:00,1.5684,1.5685,1.56772,1.56832,15016799999.0
2006-07-04 21:30:00,1.56814,1.5684,1.56805,1.56823,10659800035.0
2006-07-04 21:45:00,1.56815,1.56841,1.56785,1.56793,11777000040.0
2006-07-04 22:00:00,1.56774,1.56787,1.56702,1.56721,7038500005.0
2006-07-04 22:15:00,1.5671,1.56737,1.56658,1.56698,7036400000.0
2006-07-04 22:30:00,1.56675,1.56747,1.56665,1.56712,8143400010.0
2006-07-04 22:45:00,1.56718,1.56747,1.5666,1.5666,5487800024.0
2006-07-04 23:00:00,1.56649,1.5673,1.56604,1.56626,4292100004.0
2006-07-04 23:15:00,1.56668,1.5671,1.56619,1.56671,3887300005.0
2006-07-04 23:30:00,1.56657,1.56674,1.56587,1.56622,3735100008.0
2006-07-04 23:45:00,1.56603,1.56625,1.56559,1.56585,2743500007.0
2006-07-05 00:00:00,1.5658,1.56592,1.56518,1.56536,3654900018.0
2006-07-05 00:15:00,1.5654,1.56571,1.56509,1.56559,3489900024.0
2006-07-05 00:30:00,1.56558,1.56566,1.56507,1.5653,3694700010.0
2006-07-05 00:45:00,1.56521,1.56557,1.56468,1.56543,4512000009.0
2006-07-05 01:00:00,1.56536,1.56569,1.56525,1.56563,4226699999.0
2006-07-05 01:15:00,1.56556,1.56573,1.56514,1.56517,3460499992.0
2006-07-05 01:30:00,1.56518,1.56541,1.56481,1.56512,4504599994.0
2006-07-05 01:45:00,1.56513,1.56527,1.56475,1.56497,2863699994.0
2006-07-05 02:00:00,1.565,1.56519,1.56468,1.56511,4192599999.0
2006-07-05 02:15:00,1.56497,1.5653,1.56478,1.56503,3762000020.0
2006-07-05 02:30:00,1.565,1.56518,1.56475,1.565,3624399993.0
2006-07-05 02:45:00,1.56502,1.56525,1.56484,1.56511,3746400001.0
2006-07-05 03:00:00,1.56507,1.56533,1.56482,1.56525,3696800013.0
2006-07-05 03:15:00,1.56527,1.56571,1.56514,1.5654,4024099998.0
2006-07-05 03:30:00,1.56527,1.56558,1.56516,1.56558,3742300006.0
2006-07-05 03:45:00,1.5656,1.56577,1.56537,1.56565,2943399993.0
2006-07-05 04:00:00,1.56565,1.56587,1.56534,1.5657,3560600016.0
2006-07-05 04:15:00,1.5658,1.56646,1.5658,1.56629,3769700013.0
2006-07-05 04:30:00,1.56629,1.56642,1.56587,1.56598,3259300004.0
2006-07-05 04:45:00,1.56585,1.5663,1.56575,1.56612,3411199997.0
2006-07-05 05:00:00,1.56612,1.56653,1.56598,1.5662,3787000007.0
2006-07-05 05:15:00,1.56615,1.56638,1.56592,1.5662,2839999995.0
2006-07-05 05:30:00,1.56625,1.56644,1.56605,1.56614,3074799992.0
2006-07-05 05:45:00,1.5662,1.56634,1.56599,1.56625,4497800024.0
2006-07-05 06:00:00,1.56613,1.56649,1.56596,1.56628,4470999993.0
2006-07-05 06:15:00,1.56637,1.56657,1.56612,1.56645,3533900010.0
2006-07-05 06:30:00,1.56627,1.56645,1.56611,1.56634,2954400018.0
2006-07-05 06:45:00,1.56643,1.56658,1.56597,1.56626,4047399998.0
2006-07-05 07:00:00,1.56623,1.56633,1.56579,1.56607,3001000016.0
2006-07-05 07:15:00,1.566,1.56628,1.56579,1.5662,4660699998.0
2006-07-05 07:30:00,1.56609,1.56647,1.56594,1.56616,4403500001.0
2006-07-05 07:45:00,1.56628,1.56645,1.56569,1.5664,4107200008.0
2006-07-05 08:00:00,1.56626,1.5668,1.56608,1.56656,3488400014.0
2006-07-05 08:15:00,1.56664,1.56697,1.5663,1.56697,3113699999.0
2006-07-05 08:30:00,1.56676,1.56702,1.56632,1.56669,4292000020.0
2006-07-05 08:45:00,1.56665,1.56746,1.5663,1.56702,4465600013.0
2006-07-05 09:00:00,1.56707,1.56722,1.56677,1.56687,3917700009.0
2006-07-05 09:15:00,1.56679,1.56783,1.56668,1.56739,4937400014.0
2006-07-05 09:30:00,1.56749,1.56761,1.56678,1.56691,3771799994.0
2006-07-05 09:45:00,1.56686,1.56784,1.56674,1.5677,3798999995.0
2006-07-05 10:00:00,1.56761,1.56788,1.56713,1.56733,4128100010.0
2006-07-05 10:15:00,1.56736,1.5675,1.56696,1.56704,4216399999.0
2006-07-05 10:30:00,1.56709,1.56733,1.56665,1.56688,4308999999.0
2006-07-05 10:45:00,1.56687,1.56706,1.56659,1.56693,4159400019.0
2006-07-05 11:00:00,1.56708,1.56735,1.56683,1.56709,4141500024.0
2006-07-05 11:15:00,1.56694,1.56711,1.56667,1.56693,4654000011.0
2006-07-05 11:30:00,1.56688,1.56711,1.56604,1.56633,4852399996.0
2006-07-05 11:45:00,1.56632,1.56642,1.56585,1.56621,4331700008.0
2006-07-05 12:00:00,1.56629,1.56673,1.56605,1.56661,4380499984.0
2006-07-05 12:15:00,1.56669,1.56694,1.56624,1.56661,3969400010.0
2006-07-05 12:30:00,1.56662,1.56714,1.56633,1.56663,3708999999.0
2006-07-05 12:45:00,1.56653,1.56667,1.56599,1.5664,3942400005.0
2006-07-05 13:00:00,1.56628,1.56646,1.566,1.56634,4043800024.0
2006-07-05 13:15:00,1.56623,1.56666,1.56616,1.56643,4058699986.0
2006-07-05 13:30:00,1.56641,1.56661,1.56621,1.56646,3592200017.0
2006-07-05 13:45:00,1.56668,1.56707,1.56655,1.56695,4232700030.0
2006-07-05 14:00:00,1.56694,1.56767,1.56676,1.5676,4652699991.0
2006-07-05 14:15:00,1.56774,1.56865,1.56661,1.56814,4949000004.0
2006-07-05 14:30:00,1.56831,1.56882,1.56828,1.56863,4882800011.0
2006-07-05 14:45:00,1.56876,1.56884,1.56808,1.56859,4273499996.0
2006-07-05 15:00:00,1.56858,1.56865,1.56778,1.5683,4660299984.0
2006-07-05 15:15:00,1.56816,1.56928,1.56812,1.56915,3990200009.0
2006-07-05 15:30:00,1.56901,1.56938,1.56891,1.56926,3984600004.0
2006-07-05 15:45:00,1.56922,1.57001,1.56902,1.56943,4091400026.0
2006-07-05 16:00:00,1.56953,1.57004,1.56913,1.56977,4361600007.0
2006-07-05 16:15:00,1.56965,1.57009,1.56934,1.56992,4380000004.0
2006-07-05 16:30:00,1.5699,1.57023,1.56958,1.57023,4435200005.0
2006-07-05 16:45:00,1.57004,1.57025,1.56956,1.56979,4852600025.0
2006-07-05 17:00:00,1.56977,1.56987,1.5691,1.56933,4709499979.0
2006-07-05 17:15:00,1.56931,1.56976,1.56926,1.56937,4747700005.0
2006-07-05 17:30:00,1.56925,1.56983,1.56924,1.56957,4123000017.0
2006-07-05 17:45:00,1.56953,1.56974,1.56932,1.56957,4590599992.0
2006-07-05 18:00:00,1.56963,1.5698,1.56906,1.56923,22782500077.0
2006-07-05 18:15:00,1.56926,1.56938,1.56855,1.56893,19658500023.0
2006-07-05 18:30:00,1.56889,1.56915,1.56877,1.5688,21411800034.0
2006-07-05 18:45:00,1.56875,1.56907,1.56863,1.56885,14317799995.0
2006-07-05 19:00:00,1.56871,1.56894,1.56862,1.5689,11476200018.0
2006-07-05 19:15:00,1.5689,1.56906,1.56864,1.56864,12719900002.0
2006-07-05 19:30:00,1.5689,1.56905,1.56848,1.56859,13634199995.0
2006-07-05 19:45:00,1.56865,1.56881,1.56836,1.5685,11882900026.0
2006-07-05 20:00:00,1.56853,1.56878,1.5684,1.56856,8724300011.0
2006-07-05 20:15:00,1.5685,1.56883,1.56815,1.56833,12209900034.0
2006-07-05 20:30:00,1.56828,1.56846,1.56804,1.56827,12713700036.0
2006-07-05 20:45:00,1.56817,1.56852,1.56806,1.5684,17873099974.0
2006-07-05 21:00:00,1.5685,1.56853,1.56811,1.56842,13099500000.0
2006-07-05 21:15:00,1.56845,1.56864,1.5681,1.56849,15813600051.0
2006-07-05 21:30:00,1.56831,1.5686,1.56823,1.5684,10672000005.0
2006-07-05 21:45:00,1.56826,1.56872,1.56826,1.56853,11769400003.0
2006-07-05 22:00:00,1.56845,1.56878,1.56827,1.5685,7180200019.0
2006-07-05 22:15:00,1.5683,1.56858,1.5675,1.56779,6454100003.0
2006-07-05 22:30:00,1.56765,1.56791,1.56731,1.5676,7855500027.0
2006-07-05 22:45:00,1.56758,1.56794,1.56716,1.56716,5549400000.0
2006-07-05 23:00:00,1.5674,1.56793,1.56695,1.56714,4486599996.0
2006-07-05 23:15:00,1.56715,1.56779,1.5668,1.56747,4760900011.0
2006-07-05 23:30:00,1.56726,1.56785,1.56717,1.56772,3546499998.0
2006-07-05 23:45:00,1.56761,1.56771,1.56729,1.56755,1966299990.0
2006-07-06 00:00:00,1.56759,1.56781,1.56725,1.5674,2769000011.0
2006-07-06 00:15:00,1.56742,1.56767,1.5673,1.56753,3274900011.0
2006-07-06 00:30:00,1.5675,1.56767,1.56727,1.5675,2355500005.0
2006-07-06 00:45:00,1.56741,1.56765,1.56715,1.56751,3706600013.0
2006-07-06 01:00:00,1.5676,1.56797,1.56736,1.56785,4212900005.0
2006-07-06 01:15:00,1.56778,1.56827,1.56756,1.56821,2991400015.0
2006-07-06 01:30:00,1.56809,1.56833,1.56792,1.5682,3173400007.0
2006-07-06 01:45:00,1.56825,1.56831,1.56786,1.56825,3150900005.0
2006-07-06 02:00:00,1.56805,1.56828,1.56789,1.56818,3767700002.0
2006-07-06 02:15:00,1.56812,1.56828,1.56788,1.56818,3167000003.0
2006-07-06 02:30:00,1.56805,1.56835,1.56787,1.56816,3707100018.0
2006-07-06 02:45:00,1.56815,1.5682,1.5677,1.5677,3641800003.0
2006-07-06 03:00:00,1.56778,1.56795,1.56746,1.56787,3476500008.0
2006-07-06 03:15:00,1.56785,1.56794,1.56757,1.56788,3180000001.0
2006-07-06 03:30:00,1.56778,1.56796,1.56751,1.56789,2954600018.0
2006-07-06 03:45:00,1.56787,1.56795,1.56758,1.56777,3683000020.0
2006-07-06 04:00:00,1.56782,1.56808,1.56769,1.56799,3585099993.0
2006-07-06 04:15:00,1.56805,1.56808,1.56742,1.56757,3370300010.0
2006-07-06 04:30:00,1.5675,1.56783,1.56746,1.56775,2856899999.0
2006-07-06 04:45:00,1.56765,1.56781,1.56746,1.56763,2988500014.0
2006-07-06 05:00:00,1.5677,1.56795,1.5675,1.56779,3738800016.0
2006-07-06 05:15:00,1.56765,1.56805,1.56744,1.56788,3382999993.0
2006-07-06 05:30:00,1.56799,1.56804,1.56751,1.56769,2673799996.0
2006-07-06 05:45:00,1.5678,1.56789,1.56749,1.5677,4333900014.0
2006-07-06 06:00:00,1.56758,1.56795,1.56739,1.56785,4256700009.0
2006-07-06 06:15:00,1.56791,1.56818,1.56768,1.56804,3884000002.0
2006-07-06 06:30:00,1.56794,1.56819,1.56778,1.56793,3291700000.0
2006-07-06 06:45:00,1.56808,1.56818,1.56784,1.56802,3878799995.0
2006-07-06 07:00:00,1.56808,1.56828,1.56779,1.56815,3707600005.0
2006-07-06 07:15:00,1.56812,1.56825,1.56781,1.56809,3906399999.0
2006-07-06 07:30:00,1.56811,1.5684,1.56761,1.56765,3510100016.0
2006-07-06 07:45:00,1.56782,1.56827,1.56762,1.5681,3448800005.0
2006-07-06 08:00:00,1.5682,1.56835,1.56762,1.56798,4014199997.0
2006-07-06 08:15:00,1.56802,1.56825,1.56757,1.56784,3353099995.0
2006-07-06 08:30:00,1.56763,1.56825,1.56748,1.56823,3588700005.0
2006-07-06 08:45:00,1.56823,1.56848,1.56781,1.56805,4105800012.0
2006-07-06 09:00:00,1.56799,1.56845,1.56781,1.5681,4203500014.0
2006-07-06 09:15:00,1.56796,1.56815,1.56767,1.56784,4737000021.0
2006-07-06 09:30:00,1.568,1.568,1.5674,1.56744,3960000008.0
2006-07-06 09:45:00,1.56764,1.56792,1.5674,1.56782,4212700029.0
2006-07-06 10:00:00,1.56772,1.56821,1.56759,1.56784,4556100009.0
2006-07-06 10:15:00,1.5678,1.56823,1.56764,1.56805,4588300010.0
2006-07-06 10:30:00,1.56817,1.56847,1.56781,1.56808,4199400010.0
2006-07-06 10:45:00,1.56813,1.56833,1.56787,1.56796,4182699993.0
2006-07-06 11:00:00,1.56809,1.56828,1.56778,1.56821,3172700008.0
2006-07-06 11:15:00,1.56809,1.56895,1.56795,1.56878,4113600012.0
2006-07-06 11:30:00,1.56885,1.56947,1.56871,1.56909,4940100004.0
2006-07-06 11:45:00,1.56912,1.5694,1.56843,1.56864,4545400023.0
2006-07-06 12:00:00,1.56872,1.56898,1.56841,1.56883,4065299999.0
2006-07-06 12:15:00,1.56887,1.56895,1.56853,1.56864,4543200017.0
2006-07-06 12:30:00,1.56866,1.56891,1.5685,1.56867,4433600002.0
2006-07-06 12:45:00,1.56872,1.5692,1.56849,1.56903,3539399994.0
2006-07-06 13:00:00,1.56902,1.56943,1.56887,1.56899,3392300010.0
2006-07-06 13:15:00,1.56901,1.56956,1.56894,1.56923,4622699997.0
2006-07-06 13:30:00,1.56915,1.56929,1.56868,1.56875,4033100007.0
2006-07-06 13:45:00,1.56876,1.569,1.56852,1.56875,5124200012.0
2006-07-06 14:00:00,1.5687,1.5688,1.56819,1.56838,3889399994.0
2006-07-06 14:15:00,1.56849,1.56853,1.56722,1.56722,4829200015.0
2006-07-06 14:30:00,1.56715,1.56873,1.56705,1.5684,5259800021.0
2006-07-06 14:45:00,1.56853,1.56898,1.56835,1.56864,4182799997.0
2006-07-06 15:00:00,1.56882,1.56919,1.56851,1.5687,4808999987.0
2006-07-06 15:15:00,1.56876,1.56897,1.56821,1.56855,4412900013.0
2006-07-06 15:30:00,1.56855,1.56889,1.56836,1.5685,3563099985.0
2006-07-06 15:45:00,1.56858,1.56879,1.56832,1.5685,4443900005.0
2006-07-06 16:00:00,1.56852,1.56905,1.56839,1.56891,4778900009.0
2006-07-06 16:15:00,1.56857,1.56934,1.56857,1.56934,4655700003.0
2006-07-06 16:30:00,1.56909,1.56996,1.56908,1.5694,4690300022.0
2006-07-06 16:45:00,1.56923,1.56944,1.56892,1.5693,4591200000.0
2006-07-06 17:00:00,1.56938,1.56966,1.56905,1.5695,5501500027.0
2006-07-06 17:15:00,1.56957,1.56964,1.56879,1.569,3617400015.0
2006-07-06 17:30:00,1.56895,1.56918,1.56859,1.56905,3955700007.0
2006-07-06 17:45:00,1.56898,1.56918,1.56865,1.56874,3809200005.0
2006-07-06 18:00:00,1.56876,1.5689,1.56835,1.5687,24091000122.0
2006-07-06 18:15:00,1.56862,1.56902,1.56838,1.5688,20377600035.0
2006-07-06 18:30:00,1.56863,1.56928,1.56863,1.56908,18871800052.0
2006-07-06 18:45:00,1.5692,1.56936,1.56874,1.56905,13649400006.0
2006-07-06 19:00:00,1.56898,1.56908,1.56878,1.5689,13043599975.0
2006-07-06 19:15:00,1.56885,1.56907,1.56867,1.56888,12694800032.0
2006-07-06 19:30:00,1.5689,1.56913,1.56866,1.56895,13626000050.0
2006-07-06 19:45:00,1.56895,1.56914,1.56877,1.56904,11275300005.0
2006-07-06 20:00:00,1.56904,1.56917,1.56866,1.56875,9248100044.0
2006-07-06 20:15:00,1.56877,1.569,1.56861,1.56878,12770800016.0
2006-07-06 20:30:00,1.569,1.5691,1.56845,1.56883,11883199993.0
2006-07-06 20:45:00,1.56875,1.56916,1.56869,1.5689,17223399978.0
2006-07-06 21:00:00,1.569,1.56927,1.56888,1.56913,13124199967.0
2006-07-06 21:15:00,1.5692,1.56962,1.56884,1.56957,13269900023.0
2006-07-06 21:30:00,1.56938,1.56965,1.56921,1.56936,11473800026.0
2006-07-06 21:45:00,1.56943,1.56963,1.56925,1.56935,10375500015.0
2006-07-06 22:00:00,1.5694,1.56975,1.56925,1.56952,6883400026.0
2006-07-06 22:15:00,1.56943,1.56973,1.56925,1.56967,6593200002.0
2006-07-06 22:30:00,1.5695,1.57013,1.56941,1.56984,8063800022.0
2006-07-06 22:45:00,1.56988,1.57004,1.56861,1.5689,5714199990.0
2006-07-06 23:00:00,1.56851,1.56944,1.56851,1.56932,4154799998.0
2006-07-06 23:15:00,1.56895,1.57016,1.56874,1.56963,4965100001.0
2006-07-06 23:30:00,1.56947,1.5699,1.56922,1.56955,4397100014.0
2006-07-06 23:45:00,1.56948,1.56957,1.56911,1.56945,2327500021.0
2006-07-07 00:00:00,1.56945,1.56965,1.56919,1.5696,1930600008.0
2006-07-07 00:15:00,1.5696,1.56968,1.56936,1.5695,3055200005.0
2006-07-07 00:30:00,1.56965,1.56999,1.56939,1.56952,2998399997.0
2006-07-07 00:45:00,1.5696,1.56968,1.56931,1.56951,3749199996.0
2006-07-07 01:00:00,1.56949,1.56968,1.56898,1.5693,3767400008.0
2006-07-07 01:15:00,1.56923,1.56933,1.56878,1.5692,2161300007.0
2006-07-07 01:30:00,1.56914,1.56933,1.56896,1.5691,2905900000.0
2006-07-07 01:45:00,1.56908,1.56923,1.56886,1.56907,2987100007.0
2006-07-07 02:00:00,1.56906,1.56941,1.56872,1.5693,3669200021.0
2006-07-07 02:15:00,1.56925,1.56941,1.569,1.5693,2816900006.0
2006-07-07 02:30:00,1.56915,1.56934,1.5688,1.5691,2833400009.0
2006-07-07 02:45:00,1.56902,1.5694,1.56857,1.56906,3423000000.0
2006-07-07 03:00:00,1.56915,1.56932,1.56882,1.5692,3212300014.0
2006-07-07 03:15:00,1.56913,1.56958,1.569,1.5692,3185900007.0
2006-07-07 03:30:00,1.56909,1.5694,1.56895,1.56932,3178600014.0
2006-07-07 03:45:00,1.56933,1.56945,1.56904,1.5691,3174000009.0
2006-07-07 04:00:00,1.56913,1.56945,1.56889,1.56922,3116700012.0
2006-07-07 04:15:00,1.5692,1.56938,1.56889,1.56912,3731499994.0
2006-07-07 04:30:00,1.56908,1.56947,1.56908,1.5694,2767700005.0
2006-07-07 04:45:00,1.56922,1.56947,1.56912,1.5693,2648599991.0
2006-07-07 05:00:00,1.56934,1.5696,1.56929,1.56953,3220900008.0
2006-07-07 05:15:00,1.56944,1.5697,1.56926,1.56948,3109700019.0
2006-07-07 05:30:00,1.5695,1.5696,1.56925,1.56939,2877900006.0
2006-07-07 05:45:00,1.56955,1.56973,1.56926,1.56945,4287199997.0
2006-07-07 06:00:00,1.56933,1.56963,1.56914,1.56952,4432600000.0
2006-07-07 06:15:00,1.56957,1.5696,1.56913,1.56943,3595500018.0
2006-07-07 06:30:00,1.56936,1.56959,1.56921,1.56931,3428700013.0
2006-07-07 06:45:00,1.56933,1.56968,1.56921,1.56947,4054300015.0
2006-07-07 07:00:00,1.56948,1.56963,1.56925,1.56957,2259799994.0
2006-07-07 07:15:00,1.5695,1.5697,1.56928,1.56948,3927400012.0
2006-07-07 07:30:00,1.56944,1.56994,1.56938,1.56985,3883600019.0
2006-07-07 07:45:00,1.56993,1.56993,1.56945,1.56961,3168800025.0
2006-07-07 08:00:00,1.56956,1.56975,1.56924,1.56957,3652800004.0
2006-07-07 08:15:00,1.56948,1.56987,1.56937,1.56957,3155400005.0
2006-07-07 08:30:00,1.56963,1.57055,1.56944,1.57055,3177600003.0
2006-07-07 08:45:00,1.5706,1.57075,1.57019,1.57067,3713999997.0
2006-07-07 09:00:00,1.5705,1.5708,1.5701,1.57024,4057800003.0
2006-07-07 09:15:00,1.57019,1.57032,1.56945,1.56974,4026100003.0
2006-07-07 09:30:00,1.56979,1.56991,1.56924,1.56955,3612799990.0
2006-07-07 09:45:00,1.56958,1.56965,1.56892,1.56925,3371200002.0
2006-07-07 10:00:00,1.5692,1.56941,1.56894,1.56931,4299199996.0
2006-07-07 10:15:00,1.56926,1.56943,1.56905,1.56926,3874400002.0
2006-07-07 10:30:00,1.56938,1.5695,1.56903,1.56938,4551200019.0
2006-07-07 10:45:00,1.5694,1.56951,1.56906,1.56925,3939800008.0
2006-07-07 11:00:00,1.56926,1.56956,1.56887,1.56947,3558699999.0
2006-07-07 11:15:00,1.56939,1.56951,1.56884,1.56884,4530100015.0
2006-07-07 11:30:00,1.56894,1.56945,1.56864,1.56898,4393100002.0
2006-07-07 11:45:00,1.569,1.56926,1.56875,1.56887,4470399991.0
2006-07-07 12:00:00,1.56902,1.56929,1.56874,1.56897,3852200007.0
2006-07-07 12:15:00,1.5691,1.56911,1.56819,1.56842,4091800022.0
2006-07-07 12:30:00,1.56849,1.56873,1.56828,1.56864,3833399998.0
2006-07-07 12:45:00,1.5686,1.56866,1.56787,1.56829,4313200014.0
2006-07-07 13:00:00,1.56825,1.5687,1.56806,1.5687,3720700005.0
2006-07-07 13:15:00,1.56872,1.56892,1.56854,1.56877,4359800010.0
2006-07-07 13:30:00,1.56881,1.56903,1.56821,1.56851,4263600012.0
2006-07-07 13:45:00,1.56856,1.56905,1.56838,1.56895,4508800020.0
2006-07-07 14:00:00,1.56914,1.56915,1.56863,1.56877,4667199989.0
2006-07-07 14:15:00,1.56867,1.56914,1.56829,1.56914,4578999997.0
2006-07-07 14:30:00,1.56935,1.56935,1.56679,1.56679,4803200019.0
2006-07-07 14:45:00,1.56685,1.56721,1.56647,1.56697,4791199995.0
2006-07-07 15:00:00,1.56698,1.5673,1.56612,1.56612,4061700012.0
2006-07-07 15:15:00,1.56612,1.56691,1.56605,1.5663,3878000005.0
2006-07-07 15:30:00,1.56626,1.56669,1.56597,1.56635,4404100020.0
2006-07-07 15:45:00,1.56632,1.56663,1.56591,1.56636,4533600026.0
2006-07-07 16:00:00,1.56637,1.56674,1.56609,1.56655,4599100008.0
2006-07-07 16:15:00,1.56627,1.56671,1.56589,1.56641,4268700007.0
2006-07-07 16:30:00,1.56627,1.56655,1.56607,1.56647,4441199992.0
2006-07-07 16:45:00,1.56635,1.56655,1.56595,1.56655,4505800022.0
2006-07-07 17:00:00,1.56652,1.56662,1.56599,1.56636,4376199997.0
2006-07-07 17:15:00,1.56654,1.56681,1.56626,1.56681,3689199996.0
2006-07-07 17:30:00,1.56658,1.56715,1.56643,1.56704,4304700014.0
2006-07-07 17:45:00,1.56688,1.56708,1.5666,1.5669,4404900009.0
2006-07-07 18:00:00,1.567,1.567,1.56654,1.5668,24082900137.0
2006-07-07 18:15:00,1.56662,1.56699,1.56641,1.56662,19879200034.0
2006-07-07 18:30:00,1.56646,1.56711,1.56643,1.56649,18122000013.0
2006-07-07 18:45:00,1.56665,1.56675,1.56617,1.5662,13475500023.0
2006-07-07 19:00:00,1.56629,1.56677,1.56595,1.5667,12683900008.0
2006-07-07 19:15:00,1.5667,1.56677,1.56616,1.56624,13201700052.0
2006-07-07 19:30:00,1.5665,1.56655,1.56616,1.56631,13529500013.0
2006-07-07 19:45:00,1.56638,1.56648,1.56603,1.56635,11286900019.0
2006-07-07 20:00:00,1.56643,1.56652,1.56604,1.56629,8739900005.0
2006-07-07 20:15:00,1.56633,1.56671,1.56614,1.56614,12663700033.0
2006-07-07 20:30:00,1.5665,1.56668,1.56599,1.56638,12076400020.0
2006-07-07 20:45:00,1.56625,1.5669,1.56622,1.5668,16856600000.0
2006-07-07 21:00:00,1.5667,1.5669,1.56627,1.56644,13270899996.0
2006-07-07 21:15:00,1.56638,1.56651,1.56582,1.56603,16336500037.0
2006-07-07 21:30:00,1.56614,1.56638,1.56595,1.56614,10667300006.0
2006-07-07 21:45:00,1.56611,1.5663,1.56586,1.56606,11394800038.0
2006-07-07 22:00:00,1.56599,1.56649,1.56595,1.56631,7144400004.0
2006-07-07 22:15:00,1.56635,1.56662,1.56615,1.56638,7226699996.0
2006-07-07 22:30:00,1.56645,1.56665,1.5661,1.56637,7883300020.0
2006-07-07 22:45:00,1.56641,1.56679,1.56607,1.56668,5002800004.0
2006-07-09 23:00:00,1.56607,1.56694,1.56555,1.56595,4983100005.0
2006-07-09 23:15:00,1.56635,1.56692,1.56586,1.56631,4547900001.0
2006-07-09 23:30:00,1.56655,1.56701,1.5657,1.5662,5581800020.0
2006-07-09 23:45:00,1.56622,1.56659,1.56565,1.5664,5200100000.0
2006-07-10 00:00:00,1.56644,1.56667,1.56588,1.56615,4514899988.0
2006-07-10 00:15:00,1.56608,1.56655,1.56592,1.56625,4597500009.0
2006-07-10 00:30:00,1.5664,1.56643,1.56605,1.56625,3981300021.0
2006-07-10 00:45:00,1.5663,1.56646,1.56592,1.56634,5030700016.0
2006-07-10 01:00:00,1.5662,1.56661,1.56614,1.5664,4934799997.0
2006-07-10 01:15:00,1.56646,1.56653,1.56594,1.56629,4387299993.0
2006-07-10 01:30:00,1.56635,1.56662,1.56617,1.5664,4611700008.0
2006-07-10 01:45:00,1.5664,1.56673,1.56625,1.56653,3630000005.0
2006-07-10 02:00:00,1.56648,1.567,1.56599,1.56632,3884300006.0
2006-07-10 02:15:00,1.56621,1.56634,1.56532,1.56552,4132200002.0
2006-07-10 02:30:00,1.56545,1.56567,1.56524,1.56557,3660000014.0
2006-07-10 02:45:00,1.56548,1.56565,1.56527,1.56545,3095800025.0
2006-07-10 03:00:00,1.56543,1.56576,1.56516,1.56567,3025500002.0
2006-07-10 03:15:00,1.56558,1.56571,1.56533,1.56556,2940500028.0
2006-07-10 03:30:00,1.56562,1.56574,1.56533,1.56565,4078600008.0
2006-07-10 03:45:00,1.56565,1.56604,1.56542,1.56595,3918200007.0
2006-07-10 04:00:00,1.56593,1.56618,1.56555,1.56583,3900100000.0
2006-07-10 04:15:00,1.56577,1.566,1.5654,1.56573,4402299989.0
2006-07-10 04:30:00,1.56561,1.56586,1.56547,1.56568,3093799997.0
2006-07-10 04:45:00,1.56554,1.56578,1.56537,1.56552,3071300010.0
2006-07-10 05:00:00,1.5655,1.56575,1.56523,1.56554,3640200004.0
2006-07-10 05:15:00,1.56551,1.56598,1.56542,1.56569,3568100004.0
2006-07-10 05:30:00,1.5655,1.56578,1.56533,1.56546,3504900017.0
2006-07-10 05:45:00,1.56565,1.5659,1.56541,1.56585,4660000013.0
2006-07-10 06:00:00,1.56573,1.56593,1.56558,1.56573,3833800014.0
2006-07-10 06:15:00,1.56587,1.56619,1.5657,1.56616,4040400000.0
2006-07-10 06:30:00,1.56597,1.56635,1.56583,1.5663,3490000021.0
2006-07-10 06:45:00,1.56624,1.5664,1.56602,1.56622,3459100023.0
2006-07-10 07:00:00,1.56604,1.56628,1.5659,1.56617,2465200003.0
2006-07-10 07:15:00,1.5662,1.56625,1.56576,1.56608,3969699994.0
2006-07-10 07:30:00,1.56598,1.56641,1.56594,1.56603,3565900005.0
2006-07-10 07:45:00,1.56611,1.56643,1.56588,1.5661,3591799993.0
2006-07-10 08:00:00,1.56596,1.56642,1.56588,1.56596,3916600022.0
2006-07-10 08:15:00,1.56615,1.56632,1.56577,1.56614,3355700000.0
2006-07-10 08:30:00,1.566,1.56617,1.56538,1.56571,3744000016.0
2006-07-10 08:45:00,1.56565,1.56635,1.56537,1.56609,3898700003.0
2006-07-10 09:00:00,1.56606,1.56649,1.56594,1.56636,3396500001.0
2006-07-10 09:15:00,1.5663,1.56677,1.56613,1.56623,5186900014.0
2006-07-10 09:30:00,1.56631,1.56642,1.56569,1.56588,3348400009.0
2006-07-10 09:45:00,1.5658,1.56601,1.56553,1.5659,4606599997.0
2006-07-10 10:00:00,1.56596,1.56609,1.56553,1.56591,4242700006.0
2006-07-10 10:15:00,1.56601,1.56603,1.56524,1.56583,4378800002.0
2006-07-10 10:30:00,1.56593,1.56664,1.56575,1.56637,4524300030.0
2006-07-10 10:45:00,1.56638,1.56659,1.56618,1.56618,4467600016.0
2006-07-10 11:00:00,1.56635,1.5666,1.5662,1.56631,3401200013.0
2006-07-10 11:15:00,1.56626,1.56673,1.56598,1.56673,4566899999.0
2006-07-10 11:30:00,1.5668,1.5669,1.56647,1.5667,5312700006.0
2006-07-10 11:45:00,1.56675,1.56686,1.56644,1.56657,5262400028.0
2006-07-10 12:00:00,1.56672,1.5669,1.56632,1.56655,3797900022.0
2006-07-10 12:15:00,1.56662,1.5668,1.56638,1.56656,4284400000.0
2006-07-10 12:30:00,1.5667,1.56685,1.56651,1.5668,3681299994.0
2006-07-10 12:45:00,1.56667,1.56689,1.56622,1.56645,4640700005.0
2006-07-10 13:00:00,1.56655,1.56696,1.56605,1.56655,4294100020.0
2006-07-10 13:15:00,1.56651,1.56663,1.56596,1.56638,4295400008.0
2006-07-10 13:30:00,1.56621,1.56674,1.56608,1.5666,4419300023.0
2006-07-10 13:45:00,1.56655,1.56671,1.5662,1.56662,4799200011.0
2006-07-10 14:00:00,1.56667,1.56711,1.56639,1.56704,4399300018.0
2006-07-10 14:15:00,1.56702,1.56773,1.5668,1.56772,4654700002.0
2006-07-10 14:30:00,1.56759,1.56774,1.56713,1.5675,4551300010.0
2006-07-10 14:45:00,1.56749,1.56773,1.56678,1.56707,3411700020.0
2006-07-10 15:00:00,1.5671,1.56754,1.56672,1.56719,3698100007.0
2006-07-10 15:15:00,1.56737,1.56763,1.56713,1.56739,4145600002.0
2006-07-10 15:30:00,1.5675,1.5679,1.56703,1.56755,3882100013.0
2006-07-10 15:45:00,1.56747,1.56768,1.56711,1.56728,4656899998.0
2006-07-10 16:00:00,1.5673,1.56783,1.56712,1.56762,4560500010.0
2006-07-10 16:15:00,1.5673,1.56826,1.5673,1.56826,4464200019.0
2006-07-10 16:30:00,1.56798,1.56834,1.56773,1.56823,3741499992.0
2006-07-10 16:45:00,1.56821,1.56825,1.5676,1.56787,4252300022.0
2006-07-10 17:00:00,1.56768,1.56785,1.56726,1.5676,4715900006.0
2006-07-10 17:15:00,1.56774,1.56788,1.56738,1.56764,3850900008.0
2006-07-10 17:30:00,1.56757,1.56776,1.56727,1.56758,4079700012.0
2006-07-10 17:45:00,1.56756,1.56785,1.56714,1.5677,4998700000.0
2006-07-10 18:00:00,1.56761,1.5678,1.5673,1.5677,21768799917.0
2006-07-10 18:15:00,1.56753,1.56772,1.56704,1.56705,19657600038.0
2006-07-10 18:30:00,1.56711,1.5676,1.56698,1.56705,18103200027.0
2006-07-10 18:45:00,1.56705,1.56763,1.567,1.56734,14069100010.0
2006-07-10 19:00:00,1.56733,1.56743,1.56672,1.56707,12284600032.0
2006-07-10 19:15:00,1.5671,1.56713,1.56662,1.56678,12868800000.0
2006-07-10 19:30:00,1.567,1.56707,1.56656,1.56675,12691500015.0
2006-07-10 19:45:00,1.56673,1.56693,1.5664,1.5667,10410500010.0
2006-07-10 20:00:00,1.56667,1.56688,1.5665,1.56678,9026800022.0
2006-07-10 20:15:00,1.56685,1.5671,1.56648,1.56648,13705000021.0
2006-07-10 20:30:00,1.5667,1.5668,1.56577,1.56617,11564300009.0
2006-07-10 20:45:00,1.5662,1.5666,1.566,1.5665,17172000004.0
2006-07-10 21:00:00,1.5664,1.56657,1.5662,1.56649,10296000011.0
2006-07-10 21:15:00,1.5664,1.56683,1.56608,1.56637,14725100058.0
2006-07-10 21:30:00,1.56629,1.56662,1.5662,1.5665,10869400011.0
2006-07-10 21:45:00,1.56635,1.56657,1.56624,1.56636,12049699998.0
2006-07-10 22:00:00,1.5665,1.56664,1.56621,1.56645,6268399988.0
2006-07-10 22:15:00,1.5664,1.5666,1.56616,1.56648,7189600014.0
2006-07-10 22:30:00,1.56655,1.56677,1.56624,1.5666,8468500024.0
2006-07-10 22:45:00,1.5666,1.56665,1.56611,1.5664,5129399983.0
2006-07-10 23:00:00,1.566,1.56683,1.56578,1.56635,4609800014.0
2006-07-10 23:15:00,1.5664,1.5667,1.5658,1.56622,3843200003.0
2006-07-10 23:30:00,1.56632,1.56659,1.56588,1.56655,3056600005.0
2006-07-10 23:45:00,1.56648,1.56655,1.56617,1.5665,1948500006.0
2006-07-11 00:00:00,1.56645,1.5665,1.56617,1.56634,2318600005.0
2006-07-11 00:15:00,1.56635,1.56672,1.56616,1.5666,3027900018.0
2006-07-11 00:30:00,1.56659,1.56683,1.56633,1.5666,3022499997.0
2006-07-11 00:45:00,1.56659,1.56678,1.5664,1.56665,3832299994.0
2006-07-11 01:00:00,1.56663,1.56694,1.56636,1.5668,3928000022.0
2006-07-11 01:15:00,1.56674,1.56688,1.56632,1.56676,3039499990.0
2006-07-11 01:30:00,1.56661,1.56677,1.56625,1.5666,3307399995.0
2006-07-11 01:45:00,1.56665,1.56668,1.56624,1.56662,2518400020.0
2006-07-11 02:00:00,1.56666,1.56677,1.56626,1.56653,4212199997.0
2006-07-11 02:15:00,1.56648,1.56664,1.56595,1.56617,3327599986.0
2006-07-11 02:30:00,1.5661,1.56642,1.56589,1.56629,2983300010.0
2006-07-11 02:45:00,1.5663,1.56638,1.56601,1.5661,3116100014.0
2006-07-11 03:00:00,1.56614,1.56636,1.56585,1.5663,3496999992.0
2006-07-11 03:15:00,1.56616,1.56657,1.56598,1.56629,3006100008.0
2006-07-11 03:30:00,1.56645,1.56645,1.56598,1.56635,2961300005.0
2006-07-11 03:45:00,1.56635,1.56648,1.56606,1.56628,2469600007.0
2006-07-11 04:00:00,1.56642,1.56652,1.56611,1.56643,3799400009.0
2006-07-11 04:15:00,1.56641,1.56681,1.56617,1.56648,3838799999.0
2006-07-11 04:30:00,1.56653,1.56662,1.56597,1.56613,3459799982.0
2006-07-11 04:45:00,1.56592,1.56624,1.56587,1.56605,3032499988.0
2006-07-11 05:00:00,1.56606,1.56622,1.56591,1.56605,3278500015.0
2006-07-11 05:15:00,1.56612,1.56637,1.5659,1.56628,2868899994.0
2006-07-11 05:30:00,1.56623,1.56627,1.56593,1.56598,3135800000.0
2006-07-11 05:45:00,1.56607,1.56633,1.56586,1.56625,4578300004.0
2006-07-11 06:00:00,1.56615,1.56634,1.56588,1.56616,3940200026.0
2006-07-11 06:15:00,1.56627,1.5663,1.56593,1.56625,3655700006.0
2006-07-11 06:30:00,1.56611,1.56629,1.56592,1.5662,2526000002.0
2006-07-11 06:45:00,1.56613,1.56631,1.56599,1.56622,3601900011.0
2006-07-11 07:00:00,1.56618,1.56641,1.56591,1.56619,3609500006.0
2006-07-11 07:15:00,1.5662,1.5663,1.56591,1.56617,3766400005.0
2006-07-11 07:30:00,1.56609,1.56639,1.56585,1.56594,3985399990.0
2006-07-11 07:45:00,1.56604,1.56624,1.56577,1.56613,3274900007.0
2006-07-11 08:00:00,1.56612,1.5664,1.56585,1.56585,3585200010.0
2006-07-11 08:15:00,1.56617,1.56623,1.56573,1.56613,3199500008.0
2006-07-11 08:30:00,1.56609,1.56635,1.56596,1.56621,3557100011.0
2006-07-11 08:45:00,1.56635,1.56676,1.56594,1.56655,3310400004.0
2006-07-11 09:00:00,1.56658,1.56681,1.56626,1.56631,4316500002.0
2006-07-11 09:15:00,1.56637,1.56649,1.56592,1.56625,3949099978.0
2006-07-11 09:30:00,1.56633,1.56633,1.56534,1.56555,3689600016.0
2006-07-11 09:45:00,1.56553,1.56559,1.56484,1.56541,4016600012.0
2006-07-11 10:00:00,1.56554,1.5656,1.56475,1.56514,5011800014.0
2006-07-11 10:15:00,1.56508,1.56537,1.56477,1.56493,4173600005.0
2006-07-11 10:30:00,1.56507,1.5658,1.56505,1.56551,4621400010.0
2006-07-11 10:45:00,1.56557,1.56559,1.56518,1.56535,3803700004.0
2006-07-11 11:00:00,1.56546,1.56562,1.56502,1.56551,4207099996.0
2006-07-11 11:15:00,1.56549,1.56611,1.56524,1.56585,4900399997.0
2006-07-11 11:30:00,1.56589,1.56637,1.56584,1.56601,4610499998.0
2006-07-11 11:45:00,1.56603,1.56693,1.56587,1.56671,4668000006.0
2006-07-11 12:00:00,1.56684,1.56691,1.56647,1.56675,4115499995.0
2006-07-11 12:15:00,1.56684,1.56699,1.56649,1.56656,4661300020.0
2006-07-11 12:30:00,1.56677,1.56693,1.56623,1.56644,4141400005.0
2006-07-11 12:45:00,1.56651,1.56667,1.5662,1.56648,4089399989.0
2006-07-11 13:00:00,1.5665,1.56671,1.56627,1.56653,3765800011.0
2006-07-11 13:15:00,1.56658,1.5668,1.56625,1.56658,4444100012.0
2006-07-11 13:30:00,1.56658,1.56677,1.56631,1.56666,3958900004.0
2006-07-11 13:45:00,1.56666,1.56675,1.5663,1.56665,3740600002.0
2006-07-11 14:00:00,1.56658,1.56668,1.56604,1.56651,4430900008.0
2006-07-11 14:15:00,1.56652,1.5666,1.56598,1.56614,4540300006.0
2006-07-11 14:30:00,1.56614,1.56642,1.56568,1.56568,5002300005.0
2006-07-11 14:45:00,1.56603,1.56621,1.5657,1.56597,4210200019.0
2006-07-11 15:00:00,1.56603,1.56666,1.56598,1.56666,3965600009.0
2006-07-11 15:15:00,1.56661,1.56666,1.566,1.56628,4284100015.0
2006-07-11 15:30:00,1.5663,1.56701,1.56617,1.56662,4318900007.0
2006-07-11 15:45:00,1.56643,1.56705,1.56626,1.56684,4120100007.0
2006-07-11 16:00:00,1.56689,1.56693,1.56619,1.56652,4662499987.0
2006-07-11 16:15:00,1.56643,1.56691,1.56623,1.56684,4286600005.0
2006-07-11 16:30:00,1.5667,1.56688,1.56621,1.56677,3032700006.0
2006-07-11 16:45:00,1.56665,1.56689,1.56641,1.56658,4294699998.0
2006-07-11 17:00:00,1.56648,1.56666,1.5659,1.5663,4760600019.0
2006-07-11 17:15:00,1.56625,1.56685,1.56614,1.56659,4525600012.0
2006-07-11 17:30:00,1.56638,1.56664,1.56616,1.5665,4764900025.0
2006-07-11 17:45:00,1.56643,1.56694,1.56633,1.56674,4341600005.0
2006-07-11 18:00:00,1.56679,1.5669,1.56642,1.5665,23969000115.0
2006-07-11 18:15:00,1.56634,1.5666,1.5661,1.56617,19126400000.0
2006-07-11 18:30:00,1.56622,1.56665,1.56612,1.56633,21244699998.0
2006-07-11 18:45:00,1.56634,1.56672,1.56624,1.56643,14236600033.0
2006-07-11 19:00:00,1.56645,1.56673,1.56629,1.56649,13140200031.0
2006-07-11 19:15:00,1.56653,1.56657,1.56572,1.5661,12299300055.0
2006-07-11 19:30:00,1.5662,1.5664,1.56549,1.56563,13557500025.0
2006-07-11 19:45:00,1.56561,1.56596,1.56552,1.56575,11692800018.0
2006-07-11 20:00:00,1.56588,1.56588,1.56544,1.56555,9140400016.0
2006-07-11 20:15:00,1.56555,1.56596,1.56554,1.56571,11566400014.0
2006-07-11 20:30:00,1.5657,1.56595,1.56528,1.56533,10507000051.0
2006-07-11 20:45:00,1.56552,1.56578,1.56523,1.5655,16501100006.0
2006-07-11 21:00:00,1.5656,1.56578,1.56537,1.56571,13324000009.0
2006-07-11 21:15:00,1.56582,1.56595,1.56545,1.56578,12626000010.0
2006-07-11 21:30:00,1.5657,1.56613,1.56559,1.566,9149900021.0
2006-07-11 21:45:00,1.56588,1.5661,1.56567,1.56593,11688600035.0
2006-07-11 22:00:00,1.56593,1.56598,1.56566,1.56582,7237299993.0
2006-07-11 22:15:00,1.56558,1.56584,1.56511,1.5655,7070700019.0
2006-07-11 22:30:00,1.56529,1.56567,1.56511,1.56557,8576100022.0
2006-07-11 22:45:00,1.5654,1.56574,1.56516,1.56516,5277900014.0
2006-07-11 23:00:00,1.5654,1.56592,1.56497,1.56568,3826500009.0
2006-07-11 23:15:00,1.56555,1.5664,1.56485,1.56608,4112700020.0
2006-07-11 23:30:00,1.56594,1.56638,1.56578,1.56607,3426300009.0
2006-07-11 23:45:00,1.56592,1.56615,1.56578,1.56603,2302000021.0
2006-07-12 00:00:00,1.5661,1.5661,1.5651,1.5653,2790100002.0
2006-07-12 00:15:00,1.56532,1.56558,1.56516,1.56546,2687699993.0
2006-07-12 00:30:00,1.56565,1.56567,1.56435,1.56554,4098500013.0
2006-07-12 00:45:00,1.56557,1.56571,1.56529,1.56553,3271299993.0
2006-07-12 01:00:00,1.56554,1.56573,1.56533,1.5656,3794499998.0
2006-07-12 01:15:00,1.56558,1.56573,1.56512,1.56551,2221400011.0
2006-07-12 01:30:00,1.56559,1.56578,1.56537,1.56578,3290300010.0
2006-07-12 01:45:00,1.5658,1.56589,1.56556,1.56579,3773300001.0
2006-07-12 02:00:00,1.5658,1.56597,1.56541,1.56577,4161000003.0
2006-07-12 02:15:00,1.56569,1.56588,1.56552,1.56566,3426300017.0
2006-07-12 02:30:00,1.56549,1.56583,1.56528,1.56549,3824799990.0
2006-07-12 02:45:00,1.56542,1.56565,1.56526,1.5656,3050899986.0
2006-07-12 03:00:00,1.56556,1.56565,1.56523,1.5655,2861400007.0
2006-07-12 03:15:00,1.56536,1.56594,1.56522,1.56594,2248699999.0
2006-07-12 03:30:00,1.56593,1.566,1.56549,1.5658,3390400007.0
2006-07-12 03:45:00,1.56579,1.56579,1.56535,1.56555,3514700014.0
2006-07-12 04:00:00,1.56553,1.56568,1.56528,1.5655,2884000005.0
2006-07-12 04:15:00,1.56565,1.56568,1.56535,1.56555,2855500003.0
2006-07-12 04:30:00,1.56539,1.56568,1.56532,1.56546,2932100016.0
2006-07-12 04:45:00,1.56532,1.56563,1.56527,1.56553,3024400015.0
2006-07-12 05:00:00,1.5656,1.56565,1.56533,1.56555,3228100011.0
2006-07-12 05:15:00,1.56547,1.56569,1.56525,1.56564,3464499997.0
2006-07-12 05:30:00,1.56545,1.56573,1.56527,1.56549,3031400000.0
2006-07-12 05:45:00,1.56555,1.56586,1.56538,1.56575,4425900014.0
2006-07-12 06:00:00,1.56573,1.56591,1.56545,1.56574,4429300010.0
2006-07-12 06:15:00,1.56583,1.56598,1.56555,1.56591,3847800012.0
2006-07-12 06:30:00,1.56582,1.56591,1.56556,1.56575,2954100014.0
2006-07-12 06:45:00,1.56574,1.56585,1.5655,1.56576,3522000016.0
2006-07-12 07:00:00,1.56568,1.56588,1.5655,1.56577,2981000010.0
2006-07-12 07:15:00,1.56568,1.56634,1.56558,1.56595,3765900001.0
2006-07-12 07:30:00,1.56593,1.56638,1.56581,1.56607,3756300005.0
2006-07-12 07:45:00,1.56611,1.56628,1.56592,1.56611,3553900002.0
2006-07-12 08:00:00,1.56601,1.56649,1.56551,1.56616,4001400003.0
2006-07-12 08:15:00,1.56634,1.56648,1.56584,1.56594,3593700008.0
2006-07-12 08:30:00,1.56595,1.5663,1.56563,1.56569,3949200025.0
2006-07-12 08:45:00,1.56567,1.5658,1.5652,1.56536,4443499998.0
2006-07-12 09:00:00,1.56545,1.56601,1.56534,1.56573,3549400008.0
2006-07-12 09:15:00,1.56587,1.56652,1.56571,1.56611,3631300015.0
2006-07-12 09:30:00,1.56626,1.56631,1.56586,1.56586,3861000015.0
2006-07-12 09:45:00,1.56613,1.56631,1.56574,1.56585,4188800032.0
2006-07-12 10:00:00,1.56584,1.56608,1.56552,1.56596,4444099994.0
2006-07-12 10:15:00,1.56597,1.56616,1.56562,1.56564,4410300002.0
2006-07-12 10:30:00,1.56524,1.56633,1.56395,1.56629,4630900031.0
2006-07-12 10:45:00,1.56639,1.56687,1.56625,1.56643,3748900009.0
2006-07-12 11:00:00,1.56652,1.56664,1.56599,1.56632,3644799996.0
2006-07-12 11:15:00,1.56618,1.56666,1.56613,1.56653,4235800007.0
2006-07-12 11:30:00,1.56655,1.56657,1.56577,1.56605,5716100022.0
2006-07-12 11:45:00,1.56603,1.56612,1.56526,1.56557,4600000000.0
2006-07-12 12:00:00,1.56554,1.56562,1.56439,1.56457,3850699998.0
2006-07-12 12:15:00,1.56462,1.56524,1.5645,1.56481,4809700001.0
2006-07-12 12:30:00,1.56493,1.56513,1.56463,1.56502,3825200017.0
2006-07-12 12:45:00,1.56491,1.56508,1.56436,1.56485,4029400007.0
2006-07-12 13:00:00,1.56485,1.56551,1.56466,1.56516,3798100009.0
2006-07-12 13:15:00,1.56525,1.56589,1.56501,1.56566,4496000000.0
2006-07-12 13:30:00,1.56563,1.56586,1.56525,1.56548,3730300018.0
2006-07-12 13:45:00,1.56546,1.56573,1.56515,1.5655,4281699999.0
2006-07-12 14:00:00,1.56554,1.56576,1.56513,1.56565,4320000011.0
2006-07-12 14:15:00,1.56566,1.56626,1.56561,1.56584,4603500018.0
2006-07-12 14:30:00,1.56593,1.56669,1.56573,1.56648,4438699995.0
2006-07-12 14:45:00,1.56651,1.56668,1.56621,1.56644,4434200010.0
2006-07-12 15:00:00,1.56646,1.56656,1.56615,1.56641,4378400017.0
2006-07-12 15:15:00,1.56645,1.56676,1.56629,1.56661,4773699993.0
2006-07-12 15:30:00,1.56645,1.56721,1.56641,1.56721,4266500010.0
2006-07-12 15:45:00,1.56722,1.56799,1.56712,1.56782,4712600012.0
2006-07-12 16:00:00,1.56777,1.5685,1.56739,1.5682,4839100000.0
2006-07-12 16:15:00,1.56807,1.56877,1.56787,1.56872,4294800011.0
2006-07-12 16:30:00,1.56843,1.56883,1.56813,1.56838,4299100007.0
2006-07-12 16:45:00,1.56838,1.56859,1.56804,1.56826,4373600001.0
2006-07-12 17:00:00,1.56808,1.5683,1.56785,1.56802,4895800021.0
2006-07-12 17:15:00,1.56808,1.56834,1.56783,1.56812,4577400014.0
2006-07-12 17:30:00,1.568,1.56825,1.56771,1.56803,4368400004.0
2006-07-12 17:45:00,1.56798,1.5683,1.56779,1.56788,3865000003.0
2006-07-12 18:00:00,1.56809,1.5685,1.5678,1.568,23907100083.0
2006-07-12 18:15:00,1.56784,1.5682,1.5675,1.56753,17826200023.0
2006-07-12 18:30:00,1.56753,1.5678,1.56731,1.56747,20131200041.0
2006-07-12 18:45:00,1.56744,1.56791,1.56744,1.5677,14718100029.0
2006-07-12 19:00:00,1.56758,1.56787,1.56746,1.5677,13021199989.0
2006-07-12 19:15:00,1.56776,1.56781,1.56706,1.56722,12317799991.0
2006-07-12 19:30:00,1.5674,1.56743,1.56703,1.56719,12836900019.0
2006-07-12 19:45:00,1.56725,1.56735,1.56704,1.56725,11258800014.0
2006-07-12 20:00:00,1.56731,1.56735,1.56698,1.56715,8864800027.0
2006-07-12 20:15:00,1.56705,1.5674,1.56687,1.56705,12863800008.0
2006-07-12 20:30:00,1.5673,1.5673,1.56681,1.56703,11312600042.0
2006-07-12 20:45:00,1.5669,1.56717,1.56671,1.567,17681500106.0
2006-07-12 21:00:00,1.5671,1.5671,1.56663,1.56692,12395400012.0
2006-07-12 21:15:00,1.567,1.56715,1.56667,1.56688,15301900030.0
2006-07-12 21:30:00,1.56698,1.56715,1.56676,1.56692,8349000019.0
2006-07-12 21:45:00,1.56694,1.56725,1.56684,1.56705,11825000000.0
2006-07-12 22:00:00,1.56705,1.56715,1.56678,1.56689,6619100004.0
2006-07-12 22:15:00,1.5668,1.56707,1.56653,1.5669,6918499991.0
2006-07-12 22:30:00,1.5667,1.56715,1.56653,1.56685,8319700011.0
2006-07-12 22:45:00,1.56687,1.56715,1.56654,1.56685,5748200001.0
2006-07-12 23:00:00,1.5668,1.56719,1.56616,1.56676,4415300008.0
2006-07-12 23:15:00,1.56674,1.56731,1.56639,1.56722,4677200003.0
2006-07-12 23:30:00,1.5672,1.56724,1.56686,1.56715,3236000014.0
2006-07-12 23:45:00,1.56707,1.56719,1.56347,1.5637,2124400005.0
2006-07-13 00:00:00,1.56365,1.56732,1.56365,1.5672,2858400007.0
2006-07-13 00:15:00,1.5672,1.56735,1.56693,1.56705,3316600014.0
2006-07-13 00:30:00,1.56713,1.56727,1.56697,1.56712,2369200001.0
2006-07-13 00:45:00,1.5672,1.56727,1.56688,1.56723,3258799998.0
2006-07-13 01:00:00,1.56716,1.56733,1.56692,1.56719,3975199996.0
2006-07-13 01:15:00,1.56718,1.5673,1.56673,1.567,2826299999.0
2006-07-13 01:30:00,1.5672,1.56728,1.5669,1.5672,3419000007.0
2006-07-13 01:45:00,1.5672,1.56731,1.56686,1.56719,3035300011.0
2006-07-13 02:00:00,1.56727,1.56738,1.56691,1.56731,3690900000.0
2006-07-13 02:15:00,1.56721,1.56762,1.56714,1.5676,3777300027.0
2006-07-13 02:30:00,1.56745,1.56769,1.56725,1.56753,3353500018.0
2006-07-13 02:45:00,1.5675,1.56758,1.56711,1.56733,2898199998.0
2006-07-13 03:00:00,1.5673,1.56747,1.56705,1.5674,3451099999.0
2006-07-13 03:15:00,1.56738,1.56745,1.56712,1.56734,2702300012.0
2006-07-13 03:30:00,1.56728,1.56745,1.56704,1.56724,3400700001.0
2006-07-13 03:45:00,1.56728,1.56735,1.56695,1.5672,2945200008.0
2006-07-13 04:00:00,1.56727,1.5674,1.56698,1.56728,3131999997.0
2006-07-13 04:15:00,1.5673,1.56746,1.567,1.56712,3107200005.0
2006-07-13 04:30:00,1.56723,1.56737,1.56707,1.56735,2454700003.0
2006-07-13 04:45:00,1.56725,1.56739,1.56706,1.5672,2585500009.0
2006-07-13 05:00:00,1.5673,1.56735,1.567,1.5671,3541100016.0
2006-07-13 05:15:00,1.56717,1.56737,1.56692,1.56725,2792700010.0
2006-07-13 05:30:00,1.5672,1.56727,1.56686,1.56686,2916000005.0
2006-07-13 05:45:00,1.56695,1.56711,1.56672,1.567,4128400026.0
2006-07-13 06:00:00,1.567,1.56737,1.56679,1.56713,3942200012.0
2006-07-13 06:15:00,1.56727,1.5675,1.56712,1.5674,3341600016.0
2006-07-13 06:30:00,1.56734,1.5674,1.56706,1.56733,3427499998.0
2006-07-13 06:45:00,1.56733,1.5677,1.56713,1.56744,3790200020.0
2006-07-13 07:00:00,1.56739,1.56763,1.56726,1.56751,3163499994.0
2006-07-13 07:15:00,1.56753,1.56763,1.56705,1.56716,3347600012.0
2006-07-13 07:30:00,1.56708,1.56779,1.5669,1.56774,3690500006.0
2006-07-13 07:45:00,1.56761,1.56771,1.56734,1.5674,3810600018.0
2006-07-13 08:00:00,1.56749,1.56768,1.567,1.56704,4123700020.0
2006-07-13 08:15:00,1.56703,1.56728,1.56633,1.56653,3678800006.0
2006-07-13 08:30:00,1.56654,1.56671,1.56626,1.56641,4006300011.0
2006-07-13 08:45:00,1.56658,1.56658,1.56603,1.56613,3384099994.0
2006-07-13 09:00:00,1.56618,1.56623,1.56508,1.56526,3798900006.0
2006-07-13 09:15:00,1.56543,1.56635,1.56497,1.56502,4681299999.0
2006-07-13 09:30:00,1.56495,1.5651,1.56368,1.56384,3756400007.0
2006-07-13 09:45:00,1.56378,1.56378,1.56304,1.56374,4296900009.0
2006-07-13 10:00:00,1.56357,1.56417,1.5635,1.56387,4989300019.0
2006-07-13 10:15:00,1.56384,1.56395,1.5632,1.56371,4518700003.0
2006-07-13 10:30:00,1.5637,1.56393,1.56343,1.5637,4495499988.0
2006-07-13 10:45:00,1.56375,1.56381,1.56327,1.56343,4521000024.0
2006-07-13 11:00:00,1.56345,1.56372,1.56286,1.56322,4302400005.0
2006-07-13 11:15:00,1.56311,1.56324,1.56279,1.56313,4484499999.0
2006-07-13 11:30:00,1.56304,1.56322,1.56254,1.56266,5606999994.0
2006-07-13 11:45:00,1.56277,1.56315,1.56262,1.56289,4517300000.0
2006-07-13 12:00:00,1.56279,1.56332,1.56252,1.56312,4878100002.0
2006-07-13 12:15:00,1.56324,1.5633,1.56285,1.56286,4349499991.0
2006-07-13 12:30:00,1.56275,1.56291,1.56214,1.56247,4105600011.0
2006-07-13 12:45:00,1.5623,1.56274,1.56219,1.56259,4295400014.0
2006-07-13 13:00:00,1.5626,1.56297,1.56221,1.5627,3466400006.0
2006-07-13 13:15:00,1.56264,1.56275,1.56189,1.56208,3848500002.0
2006-07-13 13:30:00,1.56217,1.56232,1.56189,1.56198,3834499989.0
2006-07-13 13:45:00,1.56207,1.56235,1.56175,1.56214,4026300014.0
2006-07-13 14:00:00,1.56224,1.56234,1.56179,1.56197,4535700005.0
2006-07-13 14:15:00,1.5619,1.56223,1.56151,1.56192,4350699984.0
2006-07-13 14:30:00,1.56191,1.56202,1.56128,1.56163,4484099991.0
2006-07-13 14:45:00,1.56161,1.56187,1.56133,1.56159,4129600003.0
2006-07-13 15:00:00,1.56171,1.56175,1.5613,1.56135,4386800007.0
2006-07-13 15:15:00,1.56134,1.56193,1.56116,1.56118,4058399991.0
2006-07-13 15:30:00,1.56133,1.56181,1.56122,1.56177,3981500010.0
2006-07-13 15:45:00,1.5617,1.56248,1.56152,1.56233,4836900019.0
2006-07-13 16:00:00,1.56232,1.56251,1.56133,1.56193,4351600016.0
2006-07-13 16:15:00,1.56147,1.56192,1.56131,1.56158,4765399997.0
2006-07-13 16:30:00,1.5615,1.56193,1.56119,1.56183,4297200008.0
2006-07-13 16:45:00,1.56189,1.56198,1.56103,1.5616,4682800014.0
2006-07-13 17:00:00,1.56158,1.56187,1.56133,1.56171,4608200009.0
2006-07-13 17:15:00,1.56177,1.56242,1.56159,1.56217,4285800029.0
2006-07-13 17:30:00,1.56217,1.56231,1.56158,1.56225,3813399997.0
2006-07-13 17:45:00,1.56208,1.56251,1.56176,1.56177,5012900028.0
2006-07-13 18:00:00,1.5618,1.5621,1.56167,1.562,26002700003.0
2006-07-13 18:15:00,1.56192,1.5622,1.5616,1.56194,21350500016.0
2006-07-13 18:30:00,1.56185,1.56226,1.56165,1.56167,20647500017.0
2006-07-13 18:45:00,1.56168,1.56221,1.56164,1.562,14383800020.0
2006-07-13 19:00:00,1.56186,1.56223,1.56162,1.56215,13262999999.0
2006-07-13 19:15:00,1.56217,1.56228,1.56125,1.56151,13161600040.0
2006-07-13 19:30:00,1.56154,1.56164,1.56063,1.56075,13833600011.0
2006-07-13 19:45:00,1.56065,1.56152,1.56063,1.56129,10822000012.0
2006-07-13 20:00:00,1.56154,1.56213,1.56098,1.56117,8300800003.0
2006-07-13 20:15:00,1.56105,1.5613,1.56035,1.56035,12023500042.0
2006-07-13 20:30:00,1.5606,1.5608,1.56018,1.56048,11283200040.0
2006-07-13 20:45:00,1.56048,1.5606,1.56016,1.5604,18095100031.0
2006-07-13 21:00:00,1.5603,1.56049,1.55998,1.56031,11187500055.0
2006-07-13 21:15:00,1.56048,1.56057,1.56006,1.56039,13305800022.0
2006-07-13 21:30:00,1.56032,1.56067,1.56027,1.5606,10450700047.0
2006-07-13 21:45:00,1.56046,1.56098,1.56034,1.56061,11929800011.0
2006-07-13 22:00:00,1.56058,1.56077,1.56011,1.56027,6735600012.0
2006-07-13 22:15:00,1.5602,1.56041,1.55994,1.56009,6990000010.0
2006-07-13 22:30:00,1.56,1.56054,1.55985,1.56023,7348200015.0
2006-07-13 22:45:00,1.56028,1.56055,1.55999,1.5603,4720000008.0
2006-07-13 23:00:00,1.5599,1.56059,1.55944,1.55995,4881200007.0
2006-07-13 23:15:00,1.55998,1.56063,1.55945,1.56049,4197299999.0
2006-07-13 23:30:00,1.56056,1.56056,1.55994,1.5604,2969800004.0
2006-07-13 23:45:00,1.56032,1.5604,1.55999,1.56035,2463700015.0
2006-07-14 00:00:00,1.5603,1.56035,1.55982,1.56,2726700022.0
2006-07-14 00:15:00,1.55992,1.56014,1.55976,1.55992,2985500001.0
2006-07-14 00:30:00,1.55998,1.56008,1.55979,1.56,3015600012.0
2006-07-14 00:45:00,1.55991,1.56006,1.55943,1.55946,4364800016.0
2006-07-14 01:00:00,1.55945,1.56028,1.55935,1.56028,4206500005.0
2006-07-14 01:15:00,1.56023,1.56032,1.5596,1.55985,3060400016.0
2006-07-14 01:30:00,1.55993,1.56008,1.55965,1.55987,3660600000.0
2006-07-14 01:45:00,1.5599,1.5601,1.55972,1.56002,2755200000.0
2006-07-14 02:00:00,1.5601,1.56025,1.55978,1.56009,3623200021.0
2006-07-14 02:15:00,1.56006,1.56046,1.55995,1.56021,3795400006.0
2006-07-14 02:30:00,1.56009,1.56043,1.55991,1.56025,3849800026.0
2006-07-14 02:45:00,1.56003,1.56013,1.55955,1.55975,3193300005.0
2006-07-14 03:00:00,1.55975,1.56012,1.55955,1.5601,3902700001.0
2006-07-14 03:15:00,1.56005,1.56026,1.55952,1.55965,3887100016.0
2006-07-14 03:30:00,1.55972,1.56049,1.55947,1.56025,4155300008.0
2006-07-14 03:45:00,1.56038,1.56048,1.55996,1.56022,3470700010.0
2006-07-14 04:00:00,1.56027,1.56045,1.55966,1.55995,3586100001.0
2006-07-14 04:15:00,1.5601,1.56039,1.5598,1.55982,3328500004.0
2006-07-14 04:30:00,1.55981,1.56013,1.55981,1.56005,3045000005.0
2006-07-14 04:45:00,1.55995,1.56025,1.55971,1.56007,3419200002.0
2006-07-14 05:00:00,1.56015,1.56031,1.5599,1.56,3477000023.0
2006-07-14 05:15:00,1.56007,1.56023,1.55979,1.56015,2841999994.0
2006-07-14 05:30:00,1.5601,1.56032,1.55987,1.56032,3304100010.0
2006-07-14 05:45:00,1.56032,1.56032,1.5599,1.56015,4558100007.0
2006-07-14 06:00:00,1.56015,1.56026,1.55983,1.56005,4099900011.0
2006-07-14 06:15:00,1.56009,1.56045,1.55999,1.56034,4116500021.0
2006-07-14 06:30:00,1.56032,1.56057,1.56,1.56026,3792200001.0
2006-07-14 06:45:00,1.56031,1.56043,1.55983,1.56017,3550399987.0
2006-07-14 07:00:00,1.56013,1.5603,1.55924,1.56,3232300013.0
2006-07-14 07:15:00,1.56015,1.5605,1.55994,1.56027,4046400004.0
2006-07-14 07:30:00,1.56032,1.56069,1.56012,1.56052,3559200003.0
2006-07-14 07:45:00,1.56045,1.56114,1.56025,1.56092,4072700013.0
2006-07-14 08:00:00,1.56093,1.5611,1.56017,1.56057,3993300016.0
2006-07-14 08:15:00,1.5606,1.56127,1.56043,1.56111,4348700035.0
2006-07-14 08:30:00,1.56113,1.56155,1.56095,1.56153,3705900001.0
2006-07-14 08:45:00,1.56145,1.56159,1.56092,1.56097,4120200004.0
2006-07-14 09:00:00,1.56104,1.56169,1.56092,1.56115,4078399997.0
2006-07-14 09:15:00,1.56124,1.56166,1.56105,1.56133,4568900020.0
2006-07-14 09:30:00,1.5615,1.56192,1.56129,1.56147,4331400009.0
2006-07-14 09:45:00,1.56142,1.56176,1.56133,1.56133,4331400017.0
2006-07-14 10:00:00,1.56133,1.56163,1.56123,1.5615,4508900019.0
2006-07-14 10:15:00,1.56152,1.5616,1.56103,1.56139,4089800008.0
2006-07-14 10:30:00,1.56152,1.56161,1.56112,1.56138,4146200007.0
2006-07-14 10:45:00,1.5615,1.56187,1.56129,1.56171,4001499996.0
2006-07-14 11:00:00,1.5618,1.56194,1.56143,1.56179,3723300008.0
2006-07-14 11:15:00,1.56176,1.56182,1.56045,1.56058,4746999997.0
2006-07-14 11:30:00,1.56066,1.56157,1.56055,1.561,4811000012.0
2006-07-14 11:45:00,1.56101,1.56133,1.56096,1.56125,4422500015.0
2006-07-14 12:00:00,1.56128,1.56162,1.5609,1.56126,3930900018.0
2006-07-14 12:15:00,1.56132,1.56161,1.5611,1.56113,3766400008.0
2006-07-14 12:30:00,1.56117,1.5615,1.56075,1.56114,3639200004.0
2006-07-14 12:45:00,1.56113,1.56115,1.56046,1.56088,3993300021.0
2006-07-14 13:00:00,1.5608,1.56091,1.56028,1.56038,3319900000.0
2006-07-14 13:15:00,1.56043,1.56067,1.56028,1.5605,3907000010.0
2006-07-14 13:30:00,1.56046,1.56096,1.56038,1.56069,4057199996.0
2006-07-14 13:45:00,1.56075,1.56086,1.56015,1.56047,4325000011.0
2006-07-14 14:00:00,1.56039,1.56071,1.56001,1.56027,3881500003.0
2006-07-14 14:15:00,1.56038,1.56069,1.56019,1.56069,4642400009.0
2006-07-14 14:30:00,1.56058,1.56109,1.56026,1.56054,4642200013.0
2006-07-14 14:45:00,1.56058,1.56153,1.56043,1.56124,4823700018.0
2006-07-14 15:00:00,1.56137,1.56245,1.56125,1.56214,5191000036.0
2006-07-14 15:15:00,1.56212,1.56236,1.56156,1.562,4384900008.0
2006-07-14 15:30:00,1.56203,1.56247,1.56179,1.56216,3906399996.0
2006-07-14 15:45:00,1.56208,1.5629,1.56189,1.56205,4219799981.0
2006-07-14 16:00:00,1.56204,1.56287,1.56203,1.56266,4498999993.0
2006-07-14 16:15:00,1.56237,1.56287,1.5623,1.56277,4636600000.0
2006-07-14 16:30:00,1.56238,1.56297,1.56224,1.56255,4569200026.0
2006-07-14 16:45:00,1.5625,1.56279,1.56212,1.56247,4685100008.0
2006-07-14 17:00:00,1.56232,1.56251,1.56193,1.56215,4677100012.0
2006-07-14 17:15:00,1.56224,1.56285,1.56211,1.56285,3505500009.0
2006-07-14 17:30:00,1.5627,1.56286,1.56194,1.5623,4507000010.0
2006-07-14 17:45:00,1.56213,1.56239,1.56185,1.56196,4153500010.0
2006-07-14 18:00:00,1.5619,1.5624,1.56178,1.562,19289600010.0
2006-07-14 18:15:00,1.56191,1.5624,1.56167,1.56187,21544799999.0
2006-07-14 18:30:00,1.56183,1.56234,1.56162,1.56194,20981000076.0
2006-07-14 18:45:00,1.5621,1.56236,1.56189,1.56213,14762000036.0
2006-07-14 19:00:00,1.56196,1.5624,1.56177,1.56228,13114800007.0
2006-07-14 19:15:00,1.56225,1.56248,1.56195,1.56206,11907300020.0
2006-07-14 19:30:00,1.5623,1.56257,1.56201,1.56239,12697700040.0
2006-07-14 19:45:00,1.56254,1.56272,1.56191,1.56214,10672700029.0
2006-07-14 20:00:00,1.56219,1.56222,1.56172,1.56191,9647899998.0
2006-07-14 20:15:00,1.562,1.56218,1.56169,1.56187,12570499956.0
2006-07-14 20:30:00,1.5621,1.5621,1.56076,1.56076,15044099983.0
2006-07-14 20:45:00,1.56086,1.56143,1.56069,1.5609,16445600004.0
2006-07-14 21:00:00,1.561,1.56115,1.5607,1.56106,13055800062.0
2006-07-14 21:15:00,1.5611,1.56157,1.56072,1.5615,13281400013.0
2006-07-14 21:30:00,1.56127,1.56151,1.56092,1.5612,10870500019.0
2006-07-14 21:45:00,1.56107,1.5613,1.56093,1.5611,11453500025.0
2006-07-14 22:00:00,1.56101,1.56117,1.56067,1.5609,7207800000.0
2006-07-14 22:15:00,1.56075,1.56109,1.56059,1.56098,7387600012.0
2006-07-14 22:30:00,1.56095,1.56145,1.56031,1.56127,7978700025.0
2006-07-14 22:45:00,1.56114,1.56156,1.56041,1.5609,4758800006.0
2006-07-16 23:00:00,1.55969,1.5673,1.55706,1.55709,3195300003.0
2006-07-16 23:15:00,1.55722,1.55733,1.55707,1.55719,2210800006.0
2006-07-16 23:30:00,1.5573,1.55733,1.5569,1.5573,2877700026.0
2006-07-16 23:45:00,1.55722,1.55733,1.55697,1.5573,2108100008.0
2006-07-17 00:00:00,1.55725,1.56005,1.55725,1.56,2377200002.0
2006-07-17 00:15:00,1.56,1.56008,1.55821,1.5598,3142800016.0
2006-07-17 00:30:00,1.55978,1.55988,1.55869,1.5596,2464000010.0
2006-07-17 00:45:00,1.5595,1.56037,1.55813,1.55972,3843100002.0
2006-07-17 01:00:00,1.55939,1.56003,1.55824,1.55948,3730100007.0
2006-07-17 01:15:00,1.55951,1.55951,1.55846,1.55912,4187300013.0
2006-07-17 01:30:00,1.55897,1.5593,1.5588,1.5591,3503000008.0
2006-07-17 01:45:00,1.55905,1.5593,1.55876,1.55925,2882800007.0
2006-07-17 02:00:00,1.55916,1.55932,1.5589,1.55932,3967700007.0
2006-07-17 02:15:00,1.5592,1.55945,1.55895,1.55937,3292000005.0
2006-07-17 02:30:00,1.55912,1.55952,1.55912,1.55943,2662300007.0
2006-07-17 02:45:00,1.55945,1.55953,1.55917,1.55938,3068600019.0
2006-07-17 03:00:00,1.55956,1.55961,1.55913,1.55947,3512500007.0
2006-07-17 03:15:00,1.55942,1.55955,1.55902,1.55932,2869400003.0
2006-07-17 03:30:00,1.55925,1.55948,1.55909,1.55935,3245000026.0
2006-07-17 03:45:00,1.55943,1.5597,1.55916,1.5594,3188000006.0
2006-07-17 04:00:00,1.55938,1.55947,1.55898,1.5592,3211500000.0
2006-07-17 04:15:00,1.55935,1.55953,1.55906,1.55935,3833599986.0
2006-07-17 04:30:00,1.55919,1.55972,1.55919,1.55935,3439499994.0
2006-07-17 04:45:00,1.55918,1.5595,1.55911,1.55945,3248700020.0
2006-07-17 05:00:00,1.55935,1.5597,1.55924,1.55947,3664699995.0
2006-07-17 05:15:00,1.55939,1.55945,1.5591,1.55929,2933700004.0
2006-07-17 05:30:00,1.55929,1.55942,1.55905,1.55933,2952400013.0
2006-07-17 05:45:00,1.55925,1.55946,1.55909,1.55931,4245900010.0
2006-07-17 06:00:00,1.55942,1.55953,1.55913,1.55932,4243800003.0
2006-07-17 06:15:00,1.55936,1.55954,1.55912,1.55954,4051500010.0
2006-07-17 06:30:00,1.55934,1.55963,1.55921,1.55943,2752499991.0
2006-07-17 06:45:00,1.5595,1.55972,1.55935,1.55963,4102300010.0
2006-07-17 07:00:00,1.55958,1.55973,1.55932,1.5597,2896600006.0
2006-07-17 07:15:00,1.55953,1.56027,1.55942,1.55988,3439600017.0
2006-07-17 07:30:00,1.55985,1.55991,1.55955,1.5597,3532500005.0
2006-07-17 07:45:00,1.55978,1.55991,1.5593,1.5594,3035200003.0
2006-07-17 08:00:00,1.55935,1.56017,1.55885,1.55984,3936099995.0
2006-07-17 08:15:00,1.55984,1.55984,1.55886,1.55944,3514900005.0
2006-07-17 08:30:00,1.55931,1.55957,1.55904,1.55949,3215000000.0
2006-07-17 08:45:00,1.55939,1.55968,1.55901,1.55943,3827600008.0
2006-07-17 09:00:00,1.55947,1.56055,1.55934,1.56045,3387400005.0
2006-07-17 09:15:00,1.56038,1.56057,1.5601,1.56033,4293700016.0
2006-07-17 09:30:00,1.56042,1.5607,1.56014,1.56032,3482600011.0
2006-07-17 09:45:00,1.5603,1.56096,1.55972,1.56074,3757199992.0
2006-07-17 10:00:00,1.56094,1.56207,1.56086,1.56152,5321700013.0
2006-07-17 10:15:00,1.56155,1.56192,1.56093,1.56135,4135499995.0
2006-07-17 10:30:00,1.56147,1.5621,1.56129,1.56182,4753800019.0
2006-07-17 10:45:00,1.56185,1.56213,1.56139,1.56194,4109600015.0
2006-07-17 11:00:00,1.56227,1.56252,1.562,1.56232,4409300008.0
2006-07-17 11:15:00,1.5622,1.56281,1.56208,1.56281,4998700017.0
2006-07-17 11:30:00,1.56291,1.56294,1.56194,1.56216,5038200009.0
2006-07-17 11:45:00,1.56215,1.56237,1.5618,1.56202,4963100008.0
2006-07-17 12:00:00,1.5622,1.56291,1.56187,1.56217,5328000009.0
2006-07-17 12:15:00,1.56231,1.56356,1.56215,1.56271,4297300021.0
2006-07-17 12:30:00,1.56249,1.56347,1.56249,1.563,4549100021.0
2006-07-17 12:45:00,1.56283,1.56315,1.5626,1.56285,4507299999.0
2006-07-17 13:00:00,1.56279,1.56305,1.56258,1.56287,3758199998.0
2006-07-17 13:15:00,1.563,1.56318,1.5626,1.56299,4485499999.0
2006-07-17 13:30:00,1.56295,1.56295,1.56234,1.5627,4041799977.0
2006-07-17 13:45:00,1.56265,1.56307,1.56228,1.56248,4089700009.0
2006-07-17 14:00:00,1.56257,1.56265,1.56206,1.56234,4578000030.0
2006-07-17 14:15:00,1.56258,1.56312,1.56228,1.56232,4803900007.0
2006-07-17 14:30:00,1.56229,1.56361,1.56222,1.56347,4738499994.0
2006-07-17 14:45:00,1.56341,1.56358,1.56297,1.56352,4317700003.0
2006-07-17 15:00:00,1.56355,1.56384,1.56303,1.56325,4211100017.0
2006-07-17 15:15:00,1.56314,1.56379,1.563,1.56363,4333200012.0
2006-07-17 15:30:00,1.56346,1.56376,1.56308,1.56332,3858300006.0
2006-07-17 15:45:00,1.56324,1.56327,1.56283,1.56301,4310200005.0
2006-07-17 16:00:00,1.56314,1.5634,1.56291,1.56327,4288900011.0
2006-07-17 16:15:00,1.56306,1.56342,1.56278,1.56294,4378000008.0
2006-07-17 16:30:00,1.56301,1.56334,1.56262,1.56294,3990900007.0
2006-07-17 16:45:00,1.56297,1.56309,1.56211,1.5625,4191700004.0
2006-07-17 17:00:00,1.56249,1.56284,1.56225,1.56261,4166400014.0
2006-07-17 17:15:00,1.56277,1.56338,1.56247,1.5631,4166900015.0
2006-07-17 17:30:00,1.56288,1.56318,1.56264,1.56312,4125300008.0
2006-07-17 17:45:00,1.56306,1.5632,1.56229,1.56282,3467600018.0
2006-07-17 18:00:00,1.56291,1.5631,1.56247,1.5628,21560599970.0
2006-07-17 18:15:00,1.56272,1.5628,1.56227,1.56265,20827300052.0
2006-07-17 18:30:00,1.56257,1.56278,1.56234,1.56261,21318100047.0
2006-07-17 18:45:00,1.5626,1.56273,1.56236,1.56252,14078200030.0
2006-07-17 19:00:00,1.56258,1.56271,1.56235,1.56262,12994800023.0
2006-07-17 19:15:00,1.56254,1.56267,1.56228,1.56231,11888799987.0
2006-07-17 19:30:00,1.5625,1.5626,1.56209,1.56245,12918500023.0
2006-07-17 19:45:00,1.56233,1.56268,1.56226,1.5626,11933800002.0
2006-07-17 20:00:00,1.5626,1.56282,1.56245,1.56271,8809700011.0
2006-07-17 20:15:00,1.56262,1.5629,1.56221,1.56238,12351000004.0
2006-07-17 20:30:00,1.5625,1.5626,1.5618,1.56218,10941600020.0
2006-07-17 20:45:00,1.56235,1.56253,1.56207,1.5622,16374600028.0
2006-07-17 21:00:00,1.5623,1.5624,1.56192,1.56217,11772700034.0
2006-07-17 21:15:00,1.56225,1.56276,1.5621,1.56269,15342799989.0
2006-07-17 21:30:00,1.56266,1.56282,1.56235,1.56262,11002300045.0
2006-07-17 21:45:00,1.56245,1.56281,1.56238,1.5625,11283800010.0
2006-07-17 22:00:00,1.56259,1.56268,1.56189,1.56205,6788600017.0
2006-07-17 22:15:00,1.56205,1.56234,1.56172,1.5622,6642300004.0
2006-07-17 22:30:00,1.56215,1.5625,1.56185,1.5622,7901600016.0
2006-07-17 22:45:00,1.5623,1.56235,1.56172,1.56199,4796999995.0
2006-07-17 23:00:00,1.5616,1.5625,1.56129,1.56228,4398100004.0
2006-07-17 23:15:00,1.56192,1.56243,1.56147,1.56234,4834900019.0
2006-07-17 23:30:00,1.56245,1.56247,1.56075,1.56092,2780600018.0
2006-07-17 23:45:00,1.56144,1.5624,1.56142,1.56223,2533399995.0
2006-07-18 00:00:00,1.56227,1.56238,1.56205,1.56225,2729399999.0
2006-07-18 00:15:00,1.56223,1.56251,1.56206,1.56225,3420400005.0
2006-07-18 00:30:00,1.5623,1.56235,1.56198,1.5622,2756299998.0
2006-07-18 00:45:00,1.5622,1.56228,1.56189,1.56211,3289799996.0
2006-07-18 01:00:00,1.5622,1.56233,1.56188,1.56215,3638700011.0
2006-07-18 01:15:00,1.56222,1.56249,1.56168,1.56216,2967199992.0
2006-07-18 01:30:00,1.56227,1.56242,1.56199,1.56228,4595400020.0
2006-07-18 01:45:00,1.56226,1.5626,1.56201,1.56248,4006399996.0
2006-07-18 02:00:00,1.56264,1.56298,1.56241,1.56285,3587300005.0
2006-07-18 02:15:00,1.56274,1.56304,1.56267,1.563,4028100007.0
2006-07-18 02:30:00,1.56268,1.56303,1.56268,1.56297,2699500004.0
2006-07-18 02:45:00,1.56282,1.56296,1.56252,1.56262,3850100018.0
2006-07-18 03:00:00,1.56252,1.56314,1.56231,1.56306,3485099999.0
2006-07-18 03:15:00,1.56308,1.56325,1.56282,1.56315,2783500006.0
2006-07-18 03:30:00,1.56312,1.56317,1.5627,1.56298,3030000014.0
2006-07-18 03:45:00,1.56304,1.56328,1.56281,1.56328,3161800012.0
2006-07-18 04:00:00,1.56318,1.56331,1.56271,1.56308,3504899989.0
2006-07-18 04:15:00,1.56317,1.56333,1.56279,1.56314,3699499992.0
2006-07-18 04:30:00,1.5631,1.56341,1.56298,1.5632,3695900008.0
2006-07-18 04:45:00,1.56307,1.56345,1.56301,1.5634,3638099999.0
2006-07-18 05:00:00,1.56334,1.56363,1.56323,1.56347,3840400013.0
2006-07-18 05:15:00,1.56352,1.56354,1.56313,1.56329,3518800008.0
2006-07-18 05:30:00,1.56318,1.56345,1.56296,1.56303,3584300009.0
2006-07-18 05:45:00,1.56323,1.56337,1.56296,1.56322,4610700026.0
2006-07-18 06:00:00,1.56322,1.5636,1.5631,1.56338,4186200013.0
2006-07-18 06:15:00,1.56349,1.56365,1.56324,1.56354,3767500020.0
2006-07-18 06:30:00,1.56339,1.56363,1.56315,1.56327,2389299992.0
2006-07-18 06:45:00,1.56325,1.56368,1.56321,1.56353,3693100002.0
2006-07-18 07:00:00,1.56347,1.56395,1.56328,1.56388,3871899993.0
2006-07-18 07:15:00,1.56379,1.56383,1.56336,1.56354,4043500008.0
2006-07-18 07:30:00,1.56348,1.56364,1.56323,1.56338,3280500005.0
2006-07-18 07:45:00,1.56348,1.56366,1.56326,1.56349,3495200015.0
2006-07-18 08:00:00,1.56341,1.56378,1.56315,1.56321,4873700001.0
2006-07-18 08:15:00,1.56332,1.56368,1.56309,1.56368,3544600003.0
2006-07-18 08:30:00,1.56363,1.56367,1.56325,1.56336,3197900013.0
2006-07-18 08:45:00,1.56353,1.56356,1.56302,1.56328,3716200007.0
2006-07-18 09:00:00,1.56344,1.56486,1.56344,1.56469,4284500011.0
2006-07-18 09:15:00,1.56473,1.56551,1.56435,1.56459,3509499999.0
2006-07-18 09:30:00,1.56467,1.56494,1.56437,1.56453,3831499994.0
2006-07-18 09:45:00,1.56471,1.56471,1.5642,1.56448,4098600010.0
2006-07-18 10:00:00,1.56441,1.56461,1.56411,1.56452,4100000013.0
2006-07-18 10:15:00,1.56463,1.56488,1.56436,1.56444,4503000009.0
2006-07-18 10:30:00,1.5643,1.56444,1.56335,1.56358,4649800015.0
2006-07-18 10:45:00,1.56351,1.5636,1.56292,1.56313,4271300013.0
2006-07-18 11:00:00,1.5623,1.56308,1.56143,1.5627,4141700017.0
2006-07-18 11:15:00,1.5626,1.56299,1.56248,1.56248,3927200016.0
2006-07-18 11:30:00,1.56253,1.56289,1.56233,1.56242,5116800014.0
2006-07-18 11:45:00,1.5624,1.5628,1.56226,1.56275,4674200020.0
2006-07-18 12:00:00,1.56269,1.56285,1.56219,1.56275,4656400013.0
2006-07-18 12:15:00,1.56274,1.56281,1.56229,1.56233,3874800001.0
2006-07-18 12:30:00,1.56237,1.56272,1.56202,1.56219,4562600006.0
2006-07-18 12:45:00,1.56223,1.56272,1.56218,1.56265,4125200008.0
2006-07-18 13:00:00,1.56252,1.56279,1.56242,1.56257,3824499995.0
2006-07-18 13:15:00,1.56258,1.5627,1.56211,1.5627,4191199997.0
2006-07-18 13:30:00,1.56255,1.56353,1.56252,1.56353,4178799998.0
2006-07-18 13:45:00,1.5634,1.56402,1.56315,1.56391,4754999980.0
2006-07-18 14:00:00,1.56392,1.56401,1.56322,1.56361,4633899996.0
2006-07-18 14:15:00,1.56394,1.5641,1.56324,1.56337,4253299989.0
2006-07-18 14:30:00,1.5634,1.56409,1.56319,1.56397,5653699995.0
2006-07-18 14:45:00,1.56411,1.56465,1.56353,1.56354,3946399999.0
2006-07-18 15:00:00,1.56371,1.56487,1.56371,1.56485,3926100008.0
2006-07-18 15:15:00,1.56476,1.56544,1.56468,1.56504,4737999988.0
2006-07-18 15:30:00,1.56517,1.56546,1.56483,1.5652,4216200017.0
2006-07-18 15:45:00,1.56516,1.56532,1.56474,1.56503,4646000030.0
2006-07-18 16:00:00,1.56517,1.56565,1.56454,1.56555,4162800002.0
2006-07-18 16:15:00,1.56547,1.56595,1.5652,1.56581,4665700002.0
2006-07-18 16:30:00,1.56572,1.56648,1.56488,1.56645,5326100012.0
2006-07-18 16:45:00,1.5664,1.56656,1.56518,1.56564,4466999990.0
2006-07-18 17:00:00,1.56582,1.56645,1.56549,1.56594,3967100010.0
2006-07-18 17:15:00,1.56603,1.5661,1.56545,1.5656,5012000020.0
2006-07-18 17:30:00,1.56544,1.56615,1.56533,1.56577,4093700004.0
2006-07-18 17:45:00,1.56572,1.56602,1.56554,1.56583,4292099991.0
2006-07-18 18:00:00,1.56586,1.56594,1.56542,1.56568,9463099970.0
2006-07-18 18:15:00,1.56566,1.56602,1.56537,1.56545,12094800036.0
2006-07-18 18:30:00,1.56542,1.56608,1.56538,1.56608,17215400035.0
2006-07-18 18:45:00,1.56593,1.56627,1.5658,1.56608,14417500031.0
2006-07-18 19:00:00,1.56591,1.56615,1.56528,1.5657,13709400050.0
2006-07-18 19:15:00,1.56569,1.56573,1.56506,1.56523,11871200016.0
2006-07-18 19:30:00,1.56538,1.56558,1.56509,1.5654,11261600022.0
2006-07-18 19:45:00,1.5655,1.5659,1.56522,1.5659,11215000033.0
2006-07-18 20:00:00,1.56593,1.5661,1.56556,1.56587,8972000016.0
2006-07-18 20:15:00,1.56585,1.56634,1.56569,1.56609,9807899997.0
2006-07-18 20:30:00,1.56621,1.56642,1.56599,1.56601,11030500018.0
2006-07-18 20:45:00,1.56596,1.56637,1.56586,1.566,10455300036.0
2006-07-18 21:00:00,1.56633,1.56646,1.56599,1.56616,10032100009.0
2006-07-18 21:15:00,1.56623,1.5663,1.56576,1.56605,11350000007.0
2006-07-18 21:30:00,1.5659,1.56629,1.56581,1.56604,10619100023.0
2006-07-18 21:45:00,1.56612,1.5662,1.56588,1.5659,11249700009.0
2006-07-18 22:00:00,1.56593,1.56622,1.56578,1.5661,6810700031.0
2006-07-18 22:15:00,1.56589,1.56629,1.56579,1.56615,7235800037.0
2006-07-18 22:30:00,1.56623,1.56659,1.56586,1.56652,8513899998.0
2006-07-18 22:45:00,1.56637,1.56658,1.56594,1.56603,5276600000.0
2006-07-18 23:00:00,1.5659,1.5664,1.56525,1.56605,4321999998.0
2006-07-18 23:15:00,1.56587,1.56662,1.56542,1.5663,4774300020.0
2006-07-18 23:30:00,1.5664,1.56642,1.56579,1.56583,2808899998.0
2006-07-18 23:45:00,1.5659,1.56647,1.5659,1.56633,2043100015.0
2006-07-19 00:00:00,1.56635,1.5664,1.56584,1.56619,2340400007.0
2006-07-19 00:15:00,1.5663,1.56635,1.56599,1.56612,2707600012.0
2006-07-19 00:30:00,1.56615,1.56628,1.56588,1.566,2218599993.0
2006-07-19 00:45:00,1.56593,1.56617,1.5658,1.5661,3665200022.0
2006-07-19 01:00:00,1.56595,1.56623,1.56574,1.56614,3599100005.0
2006-07-19 01:15:00,1.56615,1.56625,1.56562,1.56608,3035600004.0
2006-07-19 01:30:00,1.56615,1.56637,1.56585,1.56615,3314399991.0
2006-07-19 01:45:00,1.5661,1.56623,1.56575,1.56603,3108999996.0
2006-07-19 02:00:00,1.566,1.56649,1.56572,1.56639,3910300008.0
2006-07-19 02:15:00,1.56629,1.56666,1.56615,1.56658,4043999991.0
2006-07-19 02:30:00,1.56645,1.56664,1.56626,1.56645,3641099988.0
2006-07-19 02:45:00,1.56645,1.5665,1.5659,1.56602,3113900016.0
2006-07-19 03:00:00,1.56596,1.5663,1.56573,1.56598,3505899995.0
2006-07-19 03:15:00,1.56598,1.56651,1.56577,1.56622,4011400000.0
2006-07-19 03:30:00,1.56611,1.5664,1.566,1.56633,3146799997.0
2006-07-19 03:45:00,1.5664,1.56655,1.56607,1.56636,2875600000.0
2006-07-19 04:00:00,1.56643,1.56651,1.566,1.56635,3521799996.0
2006-07-19 04:15:00,1.5665,1.56665,1.56624,1.56654,3214299997.0
2006-07-19 04:30:00,1.56657,1.56672,1.56637,1.56665,3518200011.0
2006-07-19 04:45:00,1.56641,1.56679,1.56634,1.5666,4007200001.0
2006-07-19 05:00:00,1.56658,1.56692,1.56648,1.56676,3501200032.0
2006-07-19 05:15:00,1.56681,1.56695,1.56652,1.5669,2990399981.0
2006-07-19 05:30:00,1.5669,1.56697,1.56645,1.5667,2649699992.0
2006-07-19 05:45:00,1.56663,1.56686,1.56638,1.56657,4577300006.0
2006-07-19 06:00:00,1.56654,1.56697,1.56645,1.5667,3911000005.0
2006-07-19 06:15:00,1.56681,1.56695,1.56653,1.56691,3617999998.0
2006-07-19 06:30:00,1.56674,1.56692,1.56641,1.56685,4254200009.0
2006-07-19 06:45:00,1.5668,1.56681,1.56636,1.56658,3274700005.0
2006-07-19 07:00:00,1.56641,1.56675,1.5663,1.56659,3330500015.0
2006-07-19 07:15:00,1.56665,1.5667,1.56629,1.56659,3834900009.0
2006-07-19 07:30:00,1.56655,1.56666,1.56626,1.56645,3115000023.0
2006-07-19 07:45:00,1.56655,1.56671,1.56617,1.56665,3152900002.0
2006-07-19 08:00:00,1.56645,1.56662,1.56602,1.56617,4001400007.0
2006-07-19 08:15:00,1.56635,1.56646,1.56557,1.56602,4072900007.0
2006-07-19 08:30:00,1.56607,1.56662,1.56569,1.56662,4048100023.0
2006-07-19 08:45:00,1.56661,1.56661,1.56597,1.56642,4480500015.0
2006-07-19 09:00:00,1.56643,1.5667,1.56596,1.566,4161000008.0
2006-07-19 09:15:00,1.56602,1.56627,1.56572,1.56574,4368200005.0
2006-07-19 09:30:00,1.56589,1.56615,1.56569,1.56587,3057700003.0
2006-07-19 09:45:00,1.56583,1.56636,1.56572,1.5662,4020100006.0
2006-07-19 10:00:00,1.56618,1.56679,1.56608,1.56652,4178400026.0
2006-07-19 10:15:00,1.56648,1.56697,1.56637,1.56644,3826200023.0
2006-07-19 10:30:00,1.56628,1.56827,1.5662,1.56759,4357299992.0
2006-07-19 10:45:00,1.56774,1.56869,1.56757,1.56824,4320400014.0
2006-07-19 11:00:00,1.56847,1.56864,1.5681,1.5682,4062999999.0
2006-07-19 11:15:00,1.56794,1.56906,1.56777,1.56903,4462900024.0
2006-07-19 11:30:00,1.56895,1.56938,1.5687,1.56927,5111300000.0
2006-07-19 11:45:00,1.56929,1.56936,1.56854,1.56871,4405199986.0
2006-07-19 12:00:00,1.5688,1.56956,1.56866,1.56934,4449400011.0
2006-07-19 12:15:00,1.5693,1.56957,1.56888,1.56888,3613799994.0
2006-07-19 12:30:00,1.56889,1.56935,1.5687,1.56921,4566500008.0
2006-07-19 12:45:00,1.56934,1.56948,1.56891,1.56928,4569400022.0
2006-07-19 13:00:00,1.56928,1.5697,1.56904,1.56942,4053300021.0
2006-07-19 13:15:00,1.56946,1.56948,1.56896,1.56924,4375900012.0
2006-07-19 13:30:00,1.56925,1.56975,1.56904,1.56967,4133500022.0
2006-07-19 13:45:00,1.5697,1.56975,1.56881,1.56917,4540200013.0
2006-07-19 14:00:00,1.56919,1.56919,1.56842,1.56889,4214499997.0
2006-07-19 14:15:00,1.56894,1.56969,1.56797,1.56797,4842799997.0
2006-07-19 14:30:00,1.56803,1.56938,1.56767,1.56851,5018100004.0
2006-07-19 14:45:00,1.56865,1.56964,1.56853,1.56939,3540000006.0
2006-07-19 15:00:00,1.56942,1.57006,1.56923,1.56949,4071600024.0
2006-07-19 15:15:00,1.56959,1.56975,1.56907,1.56907,4581899982.0
2006-07-19 15:30:00,1.56927,1.56939,1.56877,1.56933,4101500002.0
2006-07-19 15:45:00,1.56915,1.56947,1.56774,1.56788,3686500013.0
2006-07-19 16:00:00,1.56783,1.56981,1.56783,1.5693,4476700005.0
2006-07-19 16:15:00,1.56908,1.56936,1.56868,1.56903,4622599994.0
2006-07-19 16:30:00,1.56879,1.56974,1.56879,1.56919,4552000000.0
2006-07-19 16:45:00,1.56928,1.56934,1.56861,1.56891,4053900008.0
2006-07-19 17:00:00,1.56884,1.56923,1.56858,1.5687,4757600004.0
2006-07-19 17:15:00,1.56883,1.56933,1.56869,1.56904,3844200008.0
2006-07-19 17:30:00,1.56894,1.56942,1.56873,1.56928,3724200001.0
2006-07-19 17:45:00,1.56914,1.56958,1.56895,1.5694,3255800007.0
2006-07-19 18:00:00,1.56932,1.5696,1.56912,1.5696,22390600000.0
2006-07-19 18:15:00,1.5697,1.5698,1.56925,1.56949,20637200044.0
2006-07-19 18:30:00,1.56945,1.5698,1.56935,1.56935,20048300028.0
2006-07-19 18:45:00,1.56947,1.56964,1.56924,1.56943,14728900043.0
2006-07-19 19:00:00,1.5695,1.56983,1.56939,1.56964,12847900003.0
2006-07-19 19:15:00,1.56962,1.56981,1.56923,1.56939,12624700035.0
2006-07-19 19:30:00,1.5695,1.56962,1.56912,1.56931,13304199997.0
2006-07-19 19:45:00,1.5692,1.56984,1.56917,1.56965,11539000012.0
2006-07-19 20:00:00,1.56975,1.56987,1.56935,1.56956,9243800007.0
2006-07-19 20:15:00,1.56955,1.57025,1.56946,1.57008,13235500032.0
2006-07-19 20:30:00,1.5701,1.57068,1.56986,1.5701,11057500007.0
2006-07-19 20:45:00,1.57012,1.57118,1.5699,1.5711,16528000088.0
2006-07-19 21:00:00,1.571,1.57121,1.57081,1.57117,11879000047.0
2006-07-19 21:15:00,1.57119,1.57126,1.57073,1.57112,15373200028.0
2006-07-19 21:30:00,1.57106,1.57126,1.57081,1.57085,10955200039.0
2006-07-19 21:45:00,1.57092,1.57123,1.5707,1.57104,11011200030.0
2006-07-19 22:00:00,1.57104,1.57155,1.57094,1.5714,6931000001.0
2006-07-19 22:15:00,1.57117,1.57167,1.57104,1.57152,7307700015.0
2006-07-19 22:30:00,1.57158,1.57189,1.57097,1.57137,8078800011.0
2006-07-19 22:45:00,1.57126,1.57182,1.57094,1.57094,4514499993.0
2006-07-19 23:00:00,1.57085,1.57221,1.57085,1.5719,4232799994.0
2006-07-19 23:15:00,1.57181,1.57211,1.5714,1.57149,4686800007.0
2006-07-19 23:30:00,1.5716,1.5716,1.57108,1.57147,3416799997.0
2006-07-19 23:45:00,1.57147,1.5716,1.57122,1.57155,2477399992.0
2006-07-20 00:00:00,1.57157,1.5717,1.57127,1.57156,3022300000.0
2006-07-20 00:15:00,1.57155,1.5717,1.57133,1.57145,3383800016.0
2006-07-20 00:30:00,1.57151,1.57167,1.57138,1.57145,2429200012.0
2006-07-20 00:45:00,1.57148,1.57164,1.57125,1.57153,3472900001.0
2006-07-20 01:00:00,1.57142,1.57165,1.57123,1.5715,3892500015.0
2006-07-20 01:15:00,1.57155,1.57157,1.571,1.57139,2515799999.0
2006-07-20 01:30:00,1.57149,1.57165,1.57128,1.57137,3014499998.0
2006-07-20 01:45:00,1.57155,1.57178,1.57135,1.57162,3430100012.0
2006-07-20 02:00:00,1.57155,1.5717,1.57113,1.57153,3803200019.0
2006-07-20 02:15:00,1.57151,1.57159,1.57117,1.57137,3960400019.0
2006-07-20 02:30:00,1.5713,1.57168,1.57109,1.57165,3618100001.0
2006-07-20 02:45:00,1.57162,1.5718,1.57136,1.57167,3052600017.0
2006-07-20 03:00:00,1.57165,1.5718,1.57132,1.57148,2850600011.0
2006-07-20 03:15:00,1.57143,1.57163,1.57128,1.57153,2870800003.0
2006-07-20 03:30:00,1.57153,1.57169,1.57123,1.57155,3105600009.0
2006-07-20 03:45:00,1.57153,1.57167,1.57126,1.57139,2674800001.0
2006-07-20 04:00:00,1.57155,1.57159,1.57105,1.57135,3527200001.0
2006-07-20 04:15:00,1.57145,1.57162,1.57125,1.5714,3258200006.0
2006-07-20 04:30:00,1.57123,1.57158,1.57123,1.5715,2557200002.0
2006-07-20 04:45:00,1.57145,1.57158,1.57124,1.57144,2730999997.0
2006-07-20 05:00:00,1.57145,1.57155,1.5712,1.57133,3261300011.0
2006-07-20 05:15:00,1.57124,1.57153,1.57116,1.57145,2682300011.0
2006-07-20 05:30:00,1.5714,1.57162,1.5713,1.57149,2288500014.0
2006-07-20 05:45:00,1.5715,1.57163,1.57125,1.57155,4170199996.0
2006-07-20 06:00:00,1.57155,1.57166,1.57123,1.57144,4208900009.0
2006-07-20 06:15:00,1.57157,1.57181,1.57132,1.57165,3952300004.0
2006-07-20 06:30:00,1.57149,1.57167,1.57124,1.57133,3019100012.0
2006-07-20 06:45:00,1.57133,1.57159,1.5712,1.57147,3319800006.0
2006-07-20 07:00:00,1.57143,1.57162,1.57111,1.57145,4046900008.0
2006-07-20 07:15:00,1.5714,1.57166,1.57121,1.5716,3698699997.0
2006-07-20 07:30:00,1.57156,1.5717,1.57114,1.5712,4066300022.0
2006-07-20 07:45:00,1.57132,1.57156,1.57117,1.57131,3695500006.0
2006-07-20 08:00:00,1.57146,1.57163,1.57103,1.57129,4768100015.0
2006-07-20 08:15:00,1.57133,1.57165,1.57096,1.57144,4219000003.0
2006-07-20 08:30:00,1.57139,1.57224,1.57139,1.5718,4644500009.0
2006-07-20 08:45:00,1.57184,1.57211,1.57087,1.57106,3141800017.0
2006-07-20 09:00:00,1.57098,1.57108,1.57075,1.57094,4116800016.0
2006-07-20 09:15:00,1.5709,1.57118,1.57077,1.57096,4017200004.0
2006-07-20 09:30:00,1.57108,1.57125,1.57052,1.57075,3491600019.0
2006-07-20 09:45:00,1.5706,1.57108,1.57051,1.57078,3942199994.0
2006-07-20 10:00:00,1.57078,1.57108,1.5707,1.57083,4856700005.0
2006-07-20 10:15:00,1.57076,1.57124,1.57065,1.57094,4240300002.0
2006-07-20 10:30:00,1.57055,1.57134,1.57028,1.57125,4193700000.0
2006-07-20 10:45:00,1.57117,1.57132,1.57093,1.57098,3746400010.0
2006-07-20 11:00:00,1.5712,1.57133,1.57085,1.57098,4127400025.0
2006-07-20 11:15:00,1.57084,1.57105,1.57071,1.5709,3787900011.0
2006-07-20 11:30:00,1.57082,1.57095,1.57034,1.57058,4391000005.0
2006-07-20 11:45:00,1.57052,1.57084,1.57039,1.5707,4593900025.0
2006-07-20 12:00:00,1.57075,1.57099,1.57047,1.57082,4960000028.0
2006-07-20 12:15:00,1.57085,1.57128,1.57064,1.57081,3951800009.0
2006-07-20 12:30:00,1.57079,1.57092,1.5702,1.57051,4494299997.0
2006-07-20 12:45:00,1.57052,1.57074,1.57004,1.57058,4310800007.0
2006-07-20 13:00:00,1.5706,1.57081,1.56993,1.57007,3990000011.0
2006-07-20 13:15:00,1.57004,1.57079,1.56969,1.57059,4097600009.0
2006-07-20 13:30:00,1.57048,1.57077,1.57015,1.57075,4317699992.0
2006-07-20 13:45:00,1.57065,1.57093,1.57038,1.57082,4238100014.0
2006-07-20 14:00:00,1.57079,1.57104,1.5703,1.57053,4270300017.0
2006-07-20 14:15:00,1.57059,1.57111,1.57033,1.57055,4321700012.0
2006-07-20 14:30:00,1.57025,1.57105,1.57017,1.57058,4649499995.0
2006-07-20 14:45:00,1.57071,1.57108,1.57061,1.57094,3510200015.0
2006-07-20 15:00:00,1.57094,1.57119,1.57045,1.57073,3862000006.0
2006-07-20 15:15:00,1.57076,1.57117,1.57053,1.57091,3907000014.0
2006-07-20 15:30:00,1.57089,1.57123,1.5707,1.57114,3797600012.0
2006-07-20 15:45:00,1.57119,1.57213,1.57047,1.57065,4670300003.0
2006-07-20 16:00:00,1.57054,1.5721,1.57054,1.57126,4478900035.0
2006-07-20 16:15:00,1.57108,1.57172,1.57088,1.5717,4764800003.0
2006-07-20 16:30:00,1.57136,1.57173,1.57091,1.57128,4184300020.0
2006-07-20 16:45:00,1.57123,1.57159,1.57091,1.5711,4426000001.0
2006-07-20 17:00:00,1.57107,1.57155,1.57063,1.57137,4663000007.0
2006-07-20 17:15:00,1.57128,1.57141,1.57075,1.57134,4107700009.0
2006-07-20 17:30:00,1.57127,1.57152,1.57101,1.57143,4426300014.0
2006-07-20 17:45:00,1.57131,1.57162,1.57087,1.5709,3852400001.0
2006-07-20 18:00:00,1.57117,1.57161,1.5706,1.5716,20603000149.0
2006-07-20 18:15:00,1.5714,1.5718,1.57124,1.57147,19342800072.0
2006-07-20 18:30:00,1.57152,1.57208,1.57136,1.57195,19805100015.0
2006-07-20 18:45:00,1.57195,1.57208,1.57162,1.57185,13952000045.0
2006-07-20 19:00:00,1.57171,1.57216,1.57168,1.57187,13319999998.0
2006-07-20 19:15:00,1.57197,1.57209,1.57152,1.57154,12074100022.0
2006-07-20 19:30:00,1.57186,1.57199,1.57138,1.57155,13425600006.0
2006-07-20 19:45:00,1.57154,1.57177,1.57144,1.57165,11362500002.0
2006-07-20 20:00:00,1.57168,1.57182,1.57118,1.5713,8979600002.0
2006-07-20 20:15:00,1.57144,1.57203,1.57118,1.57158,13308200024.0
2006-07-20 20:30:00,1.5718,1.57194,1.5713,1.57158,13766899996.0
2006-07-20 20:45:00,1.57148,1.5719,1.57147,1.5718,15580600022.0
2006-07-20 21:00:00,1.5719,1.57208,1.57156,1.57182,11006200009.0
2006-07-20 21:15:00,1.57192,1.572,1.57134,1.5716,13755699985.0
2006-07-20 21:30:00,1.57141,1.57178,1.57127,1.57158,8989000009.0
2006-07-20 21:45:00,1.57163,1.57185,1.57145,1.5716,11533500004.0
2006-07-20 22:00:00,1.57166,1.57191,1.57126,1.5714,6606200011.0
2006-07-20 22:15:00,1.57137,1.57163,1.57089,1.5713,6537700006.0
2006-07-20 22:30:00,1.57113,1.57159,1.57082,1.57145,7231800015.0
2006-07-20 22:45:00,1.57137,1.57186,1.57046,1.57075,5204000018.0
2006-07-20 23:00:00,1.57036,1.57117,1.57031,1.57086,5535800003.0
2006-07-20 23:15:00,1.5708,1.57106,1.56978,1.57062,4593500014.0
2006-07-20 23:30:00,1.57054,1.57075,1.57035,1.57059,3351899994.0
2006-07-20 23:45:00,1.57063,1.57071,1.57029,1.57071,2288600004.0
2006-07-21 00:00:00,1.57061,1.5709,1.57044,1.5707,2553200013.0
2006-07-21 00:15:00,1.5707,1.57084,1.57045,1.5707,2740999997.0
2006-07-21 00:30:00,1.57067,1.57087,1.57037,1.57056,2472700000.0
2006-07-21 00:45:00,1.57055,1.57077,1.5703,1.57076,3691600002.0
2006-07-21 01:00:00,1.57063,1.57094,1.5704,1.57078,3828200002.0
2006-07-21 01:15:00,1.57077,1.5709,1.57031,1.57065,2867499991.0
2006-07-21 01:30:00,1.57082,1.57115,1.57052,1.5708,3496400014.0
2006-07-21 01:45:00,1.57074,1.57095,1.57051,1.5709,3333899995.0
2006-07-21 02:00:00,1.57092,1.57107,1.57061,1.571,3936000000.0
2006-07-21 02:15:00,1.57097,1.57115,1.5708,1.57109,3280000008.0
2006-07-21 02:30:00,1.57101,1.5712,1.57086,1.57115,2898300008.0
2006-07-21 02:45:00,1.57102,1.57122,1.57081,1.571,3410800001.0
2006-07-21 03:00:00,1.571,1.57153,1.57093,1.57138,3643599992.0
2006-07-21 03:15:00,1.57135,1.57152,1.57112,1.57152,2616100000.0
2006-07-21 03:30:00,1.57143,1.5716,1.57112,1.5716,3048900004.0
2006-07-21 03:45:00,1.57155,1.57155,1.57094,1.57111,3216900002.0
2006-07-21 04:00:00,1.5711,1.57132,1.57084,1.5711,3610000006.0
2006-07-21 04:15:00,1.5712,1.57128,1.57087,1.57099,3306400003.0
2006-07-21 04:30:00,1.57082,1.57124,1.57082,1.57097,3659800010.0
2006-07-21 04:45:00,1.57097,1.57121,1.57072,1.57089,3176300000.0
2006-07-21 05:00:00,1.57089,1.57107,1.57075,1.57091,3621800006.0
2006-07-21 05:15:00,1.57095,1.57108,1.57065,1.57087,2930300002.0
2006-07-21 05:30:00,1.57097,1.57103,1.57074,1.57078,2778900007.0
2006-07-21 05:45:00,1.57095,1.57107,1.57073,1.5709,4019100022.0
2006-07-21 06:00:00,1.5709,1.57106,1.57067,1.57089,3803500012.0
2006-07-21 06:15:00,1.5709,1.57107,1.5707,1.57105,3579800009.0
2006-07-21 06:30:00,1.57093,1.57116,1.57072,1.5709,2921500014.0
2006-07-21 06:45:00,1.57096,1.5711,1.57079,1.57095,3467800017.0
2006-07-21 07:00:00,1.57087,1.57112,1.5707,1.57102,2958700002.0
2006-07-21 07:15:00,1.57094,1.57123,1.57084,1.57096,3191000001.0
2006-07-21 07:30:00,1.57094,1.57134,1.57086,1.57121,3604500020.0
2006-07-21 07:45:00,1.57121,1.57121,1.57043,1.57055,4564000011.0
2006-07-21 08:00:00,1.57038,1.57069,1.57025,1.57031,4144700011.0
2006-07-21 08:15:00,1.57045,1.57082,1.57021,1.57065,4739700009.0
2006-07-21 08:30:00,1.57069,1.57071,1.56882,1.5691,4258000011.0
2006-07-21 08:45:00,1.56917,1.56965,1.56893,1.56916,3685600007.0
2006-07-21 09:00:00,1.56905,1.56974,1.56905,1.56955,4809900007.0
2006-07-21 09:15:00,1.56967,1.57046,1.56899,1.57035,3884600006.0
2006-07-21 09:30:00,1.57045,1.57076,1.56999,1.5706,4867300027.0
2006-07-21 09:45:00,1.57065,1.57079,1.57021,1.5703,4611400011.0
2006-07-21 10:00:00,1.57036,1.57054,1.56975,1.56993,4239500015.0
2006-07-21 10:15:00,1.56989,1.57053,1.56983,1.57012,3812200010.0
2006-07-21 10:30:00,1.56993,1.5704,1.56975,1.57025,4208499995.0
2006-07-21 10:45:00,1.57035,1.57041,1.56957,1.5697,4055100013.0
2006-07-21 11:00:00,1.5697,1.57006,1.56952,1.56968,5033400016.0
2006-07-21 11:15:00,1.56965,1.56996,1.5695,1.56979,4774200010.0
2006-07-21 11:30:00,1.56981,1.57025,1.56965,1.56978,4565000018.0
2006-07-21 11:45:00,1.56986,1.57017,1.56955,1.56974,5224800010.0
2006-07-21 12:00:00,1.56983,1.56998,1.56949,1.56998,4037700002.0
2006-07-21 12:15:00,1.56999,1.57012,1.56968,1.56977,4232100015.0
2006-07-21 12:30:00,1.56985,1.57011,1.56962,1.56986,4209200006.0
2006-07-21 12:45:00,1.56979,1.57002,1.56952,1.56978,4426600028.0
2006-07-21 13:00:00,1.56967,1.57052,1.56959,1.57038,3840400008.0
2006-07-21 13:15:00,1.57015,1.57035,1.5699,1.57009,3623900010.0
2006-07-21 13:30:00,1.57015,1.57056,1.57005,1.57034,4278600000.0
2006-07-21 13:45:00,1.57035,1.57061,1.57014,1.57053,4774400022.0
2006-07-21 14:00:00,1.57042,1.57076,1.57009,1.57049,4610900010.0
2006-07-21 14:15:00,1.57052,1.5712,1.57045,1.5708,4760699994.0
2006-07-21 14:30:00,1.57089,1.57089,1.57011,1.57034,4235700009.0
2006-07-21 14:45:00,1.57032,1.57061,1.56993,1.57007,4332400023.0
2006-07-21 15:00:00,1.57009,1.57017,1.56921,1.5694,5141900013.0
2006-07-21 15:15:00,1.56946,1.56992,1.56932,1.56955,4468299999.0
2006-07-21 15:30:00,1.56958,1.57022,1.56955,1.56975,4352400012.0
2006-07-21 15:45:00,1.56978,1.56985,1.56937,1.56948,4302499993.0
2006-07-21 16:00:00,1.56933,1.56958,1.56889,1.56944,4678399996.0
2006-07-21 16:15:00,1.56916,1.56968,1.56911,1.56951,4033599989.0
2006-07-21 16:30:00,1.56947,1.56962,1.56918,1.56962,5086700004.0
2006-07-21 16:45:00,1.56962,1.56973,1.56902,1.5693,4436300009.0
2006-07-21 17:00:00,1.56928,1.56951,1.56882,1.56933,5178000015.0
2006-07-21 17:15:00,1.56925,1.56938,1.56895,1.56932,4892500008.0
2006-07-21 17:30:00,1.56923,1.56955,1.56894,1.5695,4535300012.0
2006-07-21 17:45:00,1.5693,1.56971,1.56875,1.56891,3456600008.0
2006-07-21 18:00:00,1.56907,1.5697,1.56904,1.5696,26040500024.0
2006-07-21 18:15:00,1.5694,1.56963,1.56895,1.56925,21630300044.0
2006-07-21 18:30:00,1.56914,1.56972,1.56914,1.56955,20938700061.0
2006-07-21 18:45:00,1.56938,1.56969,1.56925,1.56952,13717000018.0
2006-07-21 19:00:00,1.56963,1.56995,1.56929,1.5695,12508400049.0
2006-07-21 19:15:00,1.56949,1.56951,1.56911,1.56937,12833400027.0
2006-07-21 19:30:00,1.5696,1.5696,1.56898,1.569,12818700029.0
2006-07-21 19:45:00,1.56896,1.56924,1.56883,1.56896,11013499994.0
2006-07-21 20:00:00,1.5691,1.56918,1.56846,1.56869,9572200029.0
2006-07-21 20:15:00,1.56872,1.56903,1.56836,1.56847,13594400057.0
2006-07-21 20:30:00,1.5688,1.5688,1.56841,1.56862,11017800023.0
2006-07-21 20:45:00,1.56865,1.5691,1.56851,1.569,16287900017.0
2006-07-21 21:00:00,1.5691,1.56914,1.5684,1.56865,13545800026.0
2006-07-21 21:15:00,1.56867,1.56905,1.56838,1.56895,15388600054.0
2006-07-21 21:30:00,1.5688,1.56923,1.56864,1.56905,11847100011.0
2006-07-21 21:45:00,1.56902,1.56945,1.56886,1.56929,10852400045.0
2006-07-21 22:00:00,1.5692,1.56982,1.56915,1.56958,6949700022.0
2006-07-21 22:15:00,1.56953,1.56978,1.5689,1.56939,6983800031.0
2006-07-21 22:30:00,1.56937,1.56968,1.5688,1.5696,8754799995.0
2006-07-21 22:45:00,1.56962,1.56972,1.56908,1.56935,5514600013.0
2006-07-23 23:00:00,1.56933,1.57081,1.56933,1.57036,4501299998.0
2006-07-23 23:15:00,1.57029,1.57065,1.56968,1.57032,4918900019.0
2006-07-23 23:30:00,1.57025,1.57057,1.569,1.56922,3893800017.0
2006-07-23 23:45:00,1.56912,1.56937,1.56855,1.56882,3287600005.0
2006-07-24 00:00:00,1.56888,1.56969,1.56888,1.56955,2072500005.0
2006-07-24 00:15:00,1.56967,1.56985,1.56905,1.5698,3718200010.0
2006-07-24 00:30:00,1.56965,1.56988,1.56939,1.56972,2122800006.0
2006-07-24 00:45:00,1.56945,1.56962,1.56893,1.56929,3705400022.0
2006-07-24 01:00:00,1.56943,1.57027,1.56909,1.5702,3527400010.0
2006-07-24 01:15:00,1.57026,1.57043,1.56978,1.5701,2936100014.0
2006-07-24 01:30:00,1.57015,1.57026,1.56986,1.5701,3234900021.0
2006-07-24 01:45:00,1.5703,1.57033,1.56968,1.57,3299400015.0
2006-07-24 02:00:00,1.56998,1.57,1.56915,1.56942,3847900002.0
2006-07-24 02:15:00,1.56929,1.56966,1.56922,1.56951,3828899997.0
2006-07-24 02:30:00,1.5692,1.56979,1.5692,1.56966,3051499997.0
2006-07-24 02:45:00,1.56965,1.57051,1.56941,1.57016,4331900012.0
2006-07-24 03:00:00,1.57013,1.57032,1.56982,1.57001,4159299985.0
2006-07-24 03:15:00,1.56993,1.57045,1.56983,1.57015,4118200009.0
2006-07-24 03:30:00,1.57023,1.57028,1.56982,1.57007,3479499999.0
2006-07-24 03:45:00,1.57009,1.57034,1.56986,1.57025,3262400021.0
2006-07-24 04:00:00,1.5703,1.57046,1.57002,1.57027,3925999999.0
2006-07-24 04:15:00,1.57035,1.57055,1.57005,1.5703,4335600003.0
2006-07-24 04:30:00,1.57045,1.57055,1.57018,1.5705,4216199985.0
2006-07-24 04:45:00,1.57029,1.57061,1.57022,1.5704,3311600012.0
2006-07-24 05:00:00,1.57042,1.57056,1.57025,1.57035,3113600015.0
2006-07-24 05:15:00,1.57029,1.57057,1.57016,1.5705,3167100006.0
2006-07-24 05:30:00,1.57035,1.57052,1.57016,1.5704,2476400001.0
2006-07-24 05:45:00,1.57045,1.57052,1.57016,1.57045,4216500012.0
2006-07-24 06:00:00,1.57045,1.57053,1.57014,1.57036,3975600002.0
2006-07-24 06:15:00,1.57035,1.57056,1.57017,1.57041,3126799999.0
2006-07-24 06:30:00,1.57037,1.57049,1.57014,1.57039,2958800012.0
2006-07-24 06:45:00,1.57031,1.57053,1.5702,1.57047,3762499999.0
2006-07-24 07:00:00,1.57043,1.57054,1.57017,1.57036,3089300016.0
2006-07-24 07:15:00,1.5704,1.57046,1.5699,1.5701,4103700005.0
2006-07-24 07:30:00,1.57013,1.57048,1.56962,1.57025,3905199994.0
2006-07-24 07:45:00,1.57035,1.57079,1.57002,1.57026,3657000018.0
2006-07-24 08:00:00,1.57038,1.57054,1.57011,1.57022,4674700001.0
2006-07-24 08:15:00,1.57028,1.57068,1.57016,1.57068,3967700001.0
2006-07-24 08:30:00,1.57058,1.57154,1.5703,1.57118,4422699995.0
2006-07-24 08:45:00,1.57141,1.57154,1.57086,1.57128,3756900017.0
2006-07-24 09:00:00,1.57122,1.5715,1.57083,1.57136,4147799994.0
2006-07-24 09:15:00,1.57147,1.57187,1.57135,1.57161,4086599996.0
2006-07-24 09:30:00,1.57167,1.57173,1.57118,1.57138,3695800007.0
2006-07-24 09:45:00,1.57148,1.57233,1.57143,1.5723,4064799995.0
2006-07-24 10:00:00,1.57233,1.57382,1.57233,1.57338,4994399995.0
2006-07-24 10:15:00,1.57328,1.57432,1.57299,1.5741,4160800013.0
2006-07-24 10:30:00,1.57426,1.57464,1.57358,1.57403,4561300003.0
2006-07-24 10:45:00,1.57419,1.57451,1.57389,1.57398,4026200017.0
2006-07-24 11:00:00,1.57413,1.57424,1.57387,1.57405,3777500002.0
2006-07-24 11:15:00,1.57389,1.57466,1.57381,1.57452,4778599993.0
2006-07-24 11:30:00,1.57447,1.57473,1.57425,1.57447,4990200019.0
2006-07-24 11:45:00,1.57459,1.57483,1.57429,1.57478,5024600022.0
2006-07-24 12:00:00,1.57477,1.57498,1.57446,1.57474,4976400012.0
2006-07-24 12:15:00,1.57486,1.57486,1.57404,1.57413,3726799998.0
2006-07-24 12:30:00,1.57432,1.57452,1.57375,1.57392,3890499999.0
2006-07-24 12:45:00,1.57414,1.5743,1.57375,1.57418,4691300017.0
2006-07-24 13:00:00,1.57415,1.57472,1.57405,1.57444,3872500000.0
2006-07-24 13:15:00,1.57451,1.57474,1.57394,1.57403,4371699996.0
2006-07-24 13:30:00,1.57403,1.57461,1.57392,1.57453,3603900002.0
2006-07-24 13:45:00,1.57444,1.57479,1.57428,1.57469,4349500011.0
2006-07-24 14:00:00,1.57477,1.57483,1.57417,1.57445,4215299979.0
2006-07-24 14:15:00,1.57437,1.57459,1.57399,1.57444,4965500016.0
2006-07-24 14:30:00,1.57437,1.57448,1.574,1.5743,4770600015.0
2006-07-24 14:45:00,1.57453,1.57454,1.57407,1.57434,3389200003.0
2006-07-24 15:00:00,1.57445,1.57456,1.57396,1.5742,3879000007.0
2006-07-24 15:15:00,1.57435,1.57458,1.57413,1.5743,3816600003.0
2006-07-24 15:30:00,1.57445,1.57467,1.57416,1.57455,4573100001.0
2006-07-24 15:45:00,1.57438,1.57473,1.57424,1.57455,4656100005.0
2006-07-24 16:00:00,1.57465,1.57472,1.57428,1.57467,4564000017.0
2006-07-24 16:15:00,1.57445,1.57466,1.57354,1.57383,4776600010.0
2006-07-24 16:30:00,1.57359,1.57403,1.57338,1.57391,4069399998.0
2006-07-24 16:45:00,1.57384,1.57419,1.57356,1.57391,3685100011.0
2006-07-24 17:00:00,1.57385,1.57425,1.5736,1.57413,4465400011.0
2006-07-24 17:15:00,1.57417,1.57433,1.57386,1.57411,4234699992.0
2006-07-24 17:30:00,1.57393,1.57428,1.57379,1.57416,3705000012.0
2006-07-24 17:45:00,1.57418,1.57447,1.57391,1.57415,4041800014.0
2006-07-24 18:00:00,1.57409,1.5746,1.574,1.5743,20813200006.0
2006-07-24 18:15:00,1.5744,1.57453,1.57402,1.57431,18604400048.0
2006-07-24 18:30:00,1.57437,1.57451,1.57403,1.57407,20141400074.0
2006-07-24 18:45:00,1.5742,1.57443,1.57383,1.57398,14143199988.0
2006-07-24 19:00:00,1.57397,1.57421,1.57368,1.57413,13134300019.0
2006-07-24 19:15:00,1.57423,1.57423,1.57351,1.57367,12685900013.0
2006-07-24 19:30:00,1.5739,1.5741,1.57344,1.57368,12335299965.0
2006-07-24 19:45:00,1.57377,1.57392,1.57329,1.57371,11255300021.0
2006-07-24 20:00:00,1.57387,1.57416,1.57354,1.5736,8630600000.0
2006-07-24 20:15:00,1.57362,1.57436,1.57356,1.57385,11938100031.0
2006-07-24 20:30:00,1.574,1.57415,1.5737,1.57387,11882999976.0
2006-07-24 20:45:00,1.57403,1.57423,1.57374,1.574,17604500094.0
2006-07-24 21:00:00,1.5741,1.5741,1.57364,1.57383,13076400057.0
2006-07-24 21:15:00,1.5739,1.57437,1.57362,1.57405,14165900021.0
2006-07-24 21:30:00,1.57402,1.5742,1.57374,1.574,11276700017.0
2006-07-24 21:45:00,1.57407,1.57423,1.57365,1.57378,11630500021.0
2006-07-24 22:00:00,1.57383,1.57407,1.57347,1.57366,6654599995.0
2006-07-24 22:15:00,1.57357,1.57372,1.57308,1.57314,7098300033.0
2006-07-24 22:30:00,1.57315,1.57365,1.57286,1.57355,8201700021.0
2006-07-24 22:45:00,1.57343,1.57376,1.57293,1.57345,5592000021.0
2006-07-24 23:00:00,1.57305,1.57419,1.57285,1.57341,4410999993.0
2006-07-24 23:15:00,1.5735,1.57416,1.57293,1.57356,4447700013.0
2006-07-24 23:30:00,1.57363,1.57382,1.57326,1.57375,3413000008.0
2006-07-24 23:45:00,1.57368,1.57403,1.57297,1.57325,2103699993.0
2006-07-25 00:00:00,1.57325,1.57417,1.5732,1.57395,2281200008.0
2006-07-25 00:15:00,1.57411,1.57431,1.5739,1.57412,3709100002.0
2006-07-25 00:30:00,1.57427,1.57437,1.57382,1.57395,2960400010.0
2006-07-25 00:45:00,1.57405,1.57412,1.5734,1.57378,4051900026.0
2006-07-25 01:00:00,1.57379,1.57395,1.57353,1.57386,3680400005.0
2006-07-25 01:15:00,1.57385,1.57398,1.57335,1.57375,3166900021.0
2006-07-25 01:30:00,1.57384,1.574,1.57356,1.5736,3127100006.0
2006-07-25 01:45:00,1.57354,1.57382,1.57341,1.57364,2920500002.0
2006-07-25 02:00:00,1.57375,1.57382,1.57321,1.57355,4073900022.0
2006-07-25 02:15:00,1.57339,1.57394,1.57327,1.57355,3407399995.0
2006-07-25 02:30:00,1.5734,1.57382,1.5732,1.57367,2840200014.0
2006-07-25 02:45:00,1.57362,1.57387,1.57351,1.5737,3567800004.0
2006-07-25 03:00:00,1.57372,1.57406,1.57346,1.57404,4111300016.0
2006-07-25 03:15:00,1.57398,1.57417,1.57367,1.5741,2620200004.0
2006-07-25 03:30:00,1.57409,1.57425,1.57384,1.5741,4066300010.0
2006-07-25 03:45:00,1.57403,1.57421,1.57382,1.57414,3059199993.0
2006-07-25 04:00:00,1.57411,1.57428,1.57382,1.57414,3942700008.0
2006-07-25 04:15:00,1.57412,1.57426,1.57385,1.57402,3827400017.0
2006-07-25 04:30:00,1.57426,1.57431,1.57393,1.57399,3722800009.0
2006-07-25 04:45:00,1.57405,1.57422,1.57382,1.57415,3397300009.0
2006-07-25 05:00:00,1.57405,1.57423,1.57382,1.57415,3128200000.0
2006-07-25 05:15:00,1.57414,1.57435,1.57384,1.57435,2802600009.0
2006-07-25 05:30:00,1.57431,1.57448,1.57399,1.5742,4185599993.0
2006-07-25 05:45:00,1.57417,1.5745,1.57397,1.57424,4204000022.0
2006-07-25 06:00:00,1.57433,1.57455,1.57412,1.57439,4495699991.0
2006-07-25 06:15:00,1.57452,1.57492,1.57441,1.57491,4136199993.0
2006-07-25 06:30:00,1.57493,1.57493,1.57449,1.57483,3733699995.0
2006-07-25 06:45:00,1.57503,1.5751,1.57447,1.57475,3265700008.0
2006-07-25 07:00:00,1.57468,1.57491,1.5744,1.57476,3117400010.0
2006-07-25 07:15:00,1.57472,1.57508,1.57453,1.57479,3422699996.0
2006-07-25 07:30:00,1.5747,1.57507,1.57446,1.57506,3410999998.0
2006-07-25 07:45:00,1.57492,1.57519,1.57431,1.57467,4419400001.0
2006-07-25 08:00:00,1.57463,1.57477,1.57413,1.57448,4123900004.0
2006-07-25 08:15:00,1.57451,1.57462,1.5741,1.57419,3631200019.0
2006-07-25 08:30:00,1.57407,1.57436,1.57385,1.57409,5334400004.0
2006-07-25 08:45:00,1.57399,1.57437,1.57368,1.57414,4122000013.0
2006-07-25 09:00:00,1.5743,1.5744,1.57397,1.57405,3463799989.0
2006-07-25 09:15:00,1.57415,1.57457,1.57399,1.57453,4234700027.0
2006-07-25 09:30:00,1.57466,1.57488,1.57437,1.57456,3871600003.0
2006-07-25 09:45:00,1.5746,1.57501,1.57448,1.57478,4223800006.0
2006-07-25 10:00:00,1.57482,1.57507,1.57416,1.57435,4586099984.0
2006-07-25 10:15:00,1.57431,1.57446,1.57401,1.57429,3773600027.0
2006-07-25 10:30:00,1.57413,1.57447,1.57391,1.57416,4509599984.0
2006-07-25 10:45:00,1.57423,1.57446,1.57394,1.57417,3772600019.0
2006-07-25 11:00:00,1.5742,1.5744,1.57389,1.57402,4440400007.0
2006-07-25 11:15:00,1.57396,1.5741,1.5733,1.57351,4057200006.0
2006-07-25 11:30:00,1.57357,1.57397,1.57345,1.57366,4941500005.0
2006-07-25 11:45:00,1.57367,1.57437,1.57355,1.57409,4221800009.0
2006-07-25 12:00:00,1.57417,1.57436,1.5739,1.57429,4255200001.0
2006-07-25 12:15:00,1.57431,1.57438,1.57397,1.5742,4426900001.0
2006-07-25 12:30:00,1.57423,1.57451,1.574,1.57449,3877600033.0
2006-07-25 12:45:00,1.57445,1.57466,1.57358,1.57362,3851199998.0
2006-07-25 13:00:00,1.57336,1.57365,1.57304,1.57354,4012300005.0
2006-07-25 13:15:00,1.57362,1.5737,1.57328,1.57368,3793099999.0
2006-07-25 13:30:00,1.57365,1.57392,1.57349,1.57369,3610399982.0
2006-07-25 13:45:00,1.57377,1.57402,1.57351,1.57374,3776000011.0
2006-07-25 14:00:00,1.57376,1.57376,1.573,1.57334,4279600003.0
2006-07-25 14:15:00,1.57337,1.57365,1.57306,1.57344,4369299983.0
2006-07-25 14:30:00,1.57345,1.574,1.57315,1.5735,4450299991.0
2006-07-25 14:45:00,1.57353,1.57415,1.57341,1.57388,4010700020.0
2006-07-25 15:00:00,1.57386,1.57413,1.57332,1.57394,3964400010.0
2006-07-25 15:15:00,1.57408,1.5745,1.57375,1.57423,4413400014.0
2006-07-25 15:30:00,1.57427,1.57453,1.5741,1.57445,2905299997.0
2006-07-25 15:45:00,1.5744,1.57466,1.57414,1.57414,3928900006.0
2006-07-25 16:00:00,1.57431,1.57515,1.57427,1.57515,4036700007.0
2006-07-25 16:15:00,1.5749,1.57567,1.5749,1.57545,4680699994.0
2006-07-25 16:30:00,1.57518,1.57559,1.57503,1.57555,4219400012.0
2006-07-25 16:45:00,1.57548,1.57568,1.57517,1.57557,4577200007.0
2006-07-25 17:00:00,1.57558,1.57601,1.57532,1.57568,4336399999.0
2006-07-25 17:15:00,1.57563,1.57648,1.57557,1.57599,4154000018.0
2006-07-25 17:30:00,1.57587,1.5763,1.57564,1.57622,4751599984.0
2006-07-25 17:45:00,1.57604,1.57628,1.57579,1.57608,4202699987.0
2006-07-25 18:00:00,1.57617,1.5762,1.57545,1.5758,22307100055.0
2006-07-25 18:15:00,1.57566,1.57618,1.57551,1.57578,20754700045.0
2006-07-25 18:30:00,1.57582,1.57611,1.57544,1.57577,19875000056.0
2006-07-25 18:45:00,1.57578,1.57588,1.57506,1.57522,15194900040.0
2006-07-25 19:00:00,1.57509,1.5755,1.57501,1.5754,13211400008.0
2006-07-25 19:15:00,1.57551,1.57592,1.57551,1.57561,12576599995.0
2006-07-25 19:30:00,1.5758,1.57592,1.57523,1.57569,11934300030.0
2006-07-25 19:45:00,1.57573,1.57611,1.57556,1.57608,12037700012.0
2006-07-25 20:00:00,1.57616,1.57622,1.57578,1.57602,9132500016.0
2006-07-25 20:15:00,1.57601,1.57617,1.5756,1.57574,13255599986.0
2006-07-25 20:30:00,1.5758,1.57591,1.57546,1.57553,11504800007.0
2006-07-25 20:45:00,1.57552,1.5758,1.57534,1.5755,16935599999.0
2006-07-25 21:00:00,1.5754,1.57577,1.57516,1.5757,12027999998.0
2006-07-25 21:15:00,1.57562,1.57592,1.57535,1.57569,14488499985.0
2006-07-25 21:30:00,1.57582,1.57583,1.57549,1.57576,10624600025.0
2006-07-25 21:45:00,1.57572,1.57652,1.57552,1.57625,11754100038.0
2006-07-25 22:00:00,1.57613,1.57628,1.57584,1.57591,7081000000.0
2006-07-25 22:15:00,1.57588,1.57647,1.57586,1.5763,6484500004.0
2006-07-25 22:30:00,1.57625,1.57668,1.57599,1.57639,8521800039.0
2006-07-25 22:45:00,1.5765,1.57662,1.57602,1.57602,4975599997.0
2006-07-25 23:00:00,1.57625,1.577,1.5759,1.5765,4405699988.0
2006-07-25 23:15:00,1.57644,1.57683,1.57587,1.57642,5324400005.0
2006-07-25 23:30:00,1.57645,1.57645,1.57594,1.57643,3405100012.0
2006-07-25 23:45:00,1.57642,1.57657,1.57547,1.5757,2568100008.0
2006-07-26 00:00:00,1.57602,1.57648,1.576,1.57619,2762999992.0
2006-07-26 00:15:00,1.57615,1.57643,1.57595,1.5763,3368500007.0
2006-07-26 00:30:00,1.57635,1.57649,1.57612,1.57631,2751400009.0
2006-07-26 00:45:00,1.57623,1.57642,1.576,1.57633,3367500008.0
2006-07-26 01:00:00,1.57618,1.57643,1.57607,1.57635,3899800008.0
2006-07-26 01:15:00,1.57633,1.57645,1.5758,1.576,3023500010.0
2006-07-26 01:30:00,1.57605,1.5761,1.57563,1.5758,4153500022.0
2006-07-26 01:45:00,1.57583,1.57585,1.57553,1.57572,2899399994.0
2006-07-26 02:00:00,1.5758,1.57594,1.57546,1.57581,3408600005.0
2006-07-26 02:15:00,1.57581,1.57592,1.57555,1.5759,3603399993.0
2006-07-26 02:30:00,1.57571,1.57591,1.57557,1.5759,2465100001.0
2006-07-26 02:45:00,1.57585,1.57593,1.57559,1.57571,2748900010.0
2006-07-26 03:00:00,1.5757,1.57593,1.5755,1.5757,3176300005.0
2006-07-26 03:15:00,1.57563,1.57584,1.57544,1.57566,2916100002.0
2006-07-26 03:30:00,1.57543,1.57568,1.57509,1.57527,3835500002.0
2006-07-26 03:45:00,1.57534,1.57534,1.57495,1.57525,4018200020.0
2006-07-26 04:00:00,1.57517,1.57541,1.57496,1.5752,4182300010.0
2006-07-26 04:15:00,1.5752,1.57527,1.57486,1.57497,3223299993.0
2006-07-26 04:30:00,1.57494,1.57531,1.57494,1.57523,3125200004.0
2006-07-26 04:45:00,1.57505,1.5753,1.57487,1.57505,3284900014.0
2006-07-26 05:00:00,1.57505,1.57523,1.57488,1.57506,3392000002.0
2006-07-26 05:15:00,1.57499,1.57523,1.57484,1.57498,2585300002.0
2006-07-26 05:30:00,1.57486,1.57523,1.57474,1.57494,3402099993.0
2006-07-26 05:45:00,1.57496,1.57517,1.57475,1.57495,3874300013.0
2006-07-26 06:00:00,1.57505,1.57513,1.57467,1.57484,4071200005.0
2006-07-26 06:15:00,1.57498,1.57509,1.57466,1.57499,3927300006.0
2006-07-26 06:30:00,1.57501,1.57508,1.57468,1.57494,3611600006.0
2006-07-26 06:45:00,1.57498,1.5754,1.57474,1.57522,3865900006.0
2006-07-26 07:00:00,1.57519,1.57531,1.5749,1.57519,2899900010.0
2006-07-26 07:15:00,1.57503,1.57519,1.57481,1.57503,3848200007.0
2006-07-26 07:30:00,1.57501,1.57528,1.57485,1.57514,3895399992.0
2006-07-26 07:45:00,1.57516,1.57525,1.57478,1.57496,3357100017.0
2006-07-26 08:00:00,1.57483,1.57521,1.57472,1.57484,4043100005.0
2006-07-26 08:15:00,1.57508,1.57508,1.57407,1.57437,4028599993.0
2006-07-26 08:30:00,1.5744,1.57486,1.57435,1.57475,3902900010.0
2006-07-26 08:45:00,1.57484,1.57498,1.57443,1.57465,3789999990.0
2006-07-26 09:00:00,1.57454,1.57479,1.5743,1.57463,4215500003.0
2006-07-26 09:15:00,1.57451,1.57467,1.57419,1.5745,4660300018.0
2006-07-26 09:30:00,1.5745,1.57501,1.57425,1.57457,3921099995.0
2006-07-26 09:45:00,1.57483,1.57507,1.57453,1.5747,3825500007.0
2006-07-26 10:00:00,1.57478,1.57526,1.57451,1.5748,4816900016.0
2006-07-26 10:15:00,1.57488,1.57533,1.57467,1.57509,4084099986.0
2006-07-26 10:30:00,1.57494,1.57523,1.57471,1.57504,4390300015.0
2006-07-26 10:45:00,1.57512,1.57533,1.57495,1.57518,4072100006.0
2006-07-26 11:00:00,1.57516,1.57537,1.57483,1.5751,4226800016.0
2006-07-26 11:15:00,1.57513,1.57528,1.57472,1.57523,4421700017.0
2006-07-26 11:30:00,1.57525,1.5753,1.57495,1.57505,4969400002.0
2006-07-26 11:45:00,1.57528,1.57536,1.57496,1.57507,4707600004.0
2006-07-26 12:00:00,1.57515,1.57559,1.57502,1.57538,4308400004.0
2006-07-26 12:15:00,1.57548,1.5757,1.57517,1.57555,3924299991.0
2006-07-26 12:30:00,1.5756,1.57569,1.57527,1.57543,4259200012.0
2006-07-26 12:45:00,1.5754,1.57564,1.57518,1.57551,3673700002.0
2006-07-26 13:00:00,1.57555,1.57566,1.57526,1.57543,3767400000.0
2006-07-26 13:15:00,1.57542,1.57567,1.57529,1.57549,3907500010.0
2006-07-26 13:30:00,1.57545,1.5757,1.57525,1.57545,3863700014.0
2006-07-26 13:45:00,1.5753,1.57566,1.57509,1.57551,4190000008.0
2006-07-26 14:00:00,1.57555,1.57566,1.5751,1.5753,4378500015.0
2006-07-26 14:15:00,1.57527,1.57537,1.57485,1.5752,4709000014.0
2006-07-26 14:30:00,1.57518,1.5755,1.57498,1.57522,3949400012.0
2006-07-26 14:45:00,1.57528,1.57555,1.57514,1.57535,3636600015.0
2006-07-26 15:00:00,1.57538,1.57554,1.57508,1.57536,3509999997.0
2006-07-26 15:15:00,1.5755,1.5757,1.57511,1.57548,3714399997.0
2006-07-26 15:30:00,1.57561,1.57567,1.57523,1.57552,3458699992.0
2006-07-26 15:45:00,1.57555,1.57572,1.57528,1.57545,4292399996.0
2006-07-26 16:00:00,1.5754,1.57594,1.57521,1.57569,4411700009.0
2006-07-26 16:15:00,1.57518,1.57578,1.57518,1.57564,4212300011.0
2006-07-26 16:30:00,1.57534,1.57568,1.5751,1.57542,4137600028.0
2006-07-26 16:45:00,1.57544,1.57598,1.57521,1.57597,3758700001.0
2006-07-26 17:00:00,1.57588,1.57623,1.57552,1.57576,3921699982.0
2006-07-26 17:15:00,1.57582,1.57641,1.57564,1.57621,3853600017.0
2006-07-26 17:30:00,1.5761,1.57668,1.57598,1.57656,4102399995.0
2006-07-26 17:45:00,1.5764,1.57704,1.57639,1.57676,3957600017.0
2006-07-26 18:00:00,1.5768,1.5772,1.5764,1.57641,21900200077.0
2006-07-26 18:15:00,1.57661,1.5768,1.57631,1.57649,21237600078.0
2006-07-26 18:30:00,1.57656,1.57668,1.57573,1.57591,20411200056.0
2006-07-26 18:45:00,1.576,1.57653,1.57564,1.57633,14144300028.0
2006-07-26 19:00:00,1.57633,1.57649,1.57605,1.57632,12923500021.0
2006-07-26 19:15:00,1.57636,1.57651,1.57594,1.57618,12791900031.0
2006-07-26 19:30:00,1.5764,1.57675,1.57617,1.57655,12776900005.0
2006-07-26 19:45:00,1.57662,1.57676,1.5764,1.57663,11978500014.0
2006-07-26 20:00:00,1.57665,1.57665,1.57604,1.57624,8862500003.0
2006-07-26 20:15:00,1.57625,1.57689,1.57606,1.57671,12701600028.0
2006-07-26 20:30:00,1.577,1.577,1.57621,1.5766,14961400033.0
2006-07-26 20:45:00,1.57644,1.5774,1.5764,1.5772,16834699954.0
2006-07-26 21:00:00,1.5773,1.57741,1.57676,1.57736,12746399980.0
2006-07-26 21:15:00,1.57732,1.5777,1.57696,1.5774,14387599993.0
2006-07-26 21:30:00,1.57725,1.57756,1.57711,1.57748,10999900021.0
2006-07-26 21:45:00,1.57733,1.57803,1.57729,1.5778,11743100008.0
2006-07-26 22:00:00,1.57777,1.57791,1.5771,1.57734,7135200001.0
2006-07-26 22:15:00,1.57739,1.57767,1.57717,1.57748,6678100016.0
2006-07-26 22:30:00,1.57725,1.57758,1.57671,1.57727,9178800019.0
2006-07-26 22:45:00,1.57712,1.5774,1.57662,1.57662,5919900019.0
2006-07-26 23:00:00,1.57685,1.57785,1.57651,1.57719,4733400012.0
2006-07-26 23:15:00,1.57747,1.5776,1.57659,1.57716,5178200002.0
2006-07-26 23:30:00,1.57725,1.57748,1.57652,1.57697,4684500010.0
2006-07-26 23:45:00,1.57698,1.5772,1.57663,1.57671,3515800002.0
2006-07-27 00:00:00,1.57668,1.57699,1.57655,1.57673,3934400018.0
2006-07-27 00:15:00,1.57666,1.57712,1.57653,1.57707,4053900026.0
2006-07-27 00:30:00,1.57698,1.57731,1.57653,1.57657,3209700005.0
2006-07-27 00:45:00,1.57676,1.57715,1.57639,1.57673,3525500008.0
2006-07-27 01:00:00,1.57697,1.57773,1.57683,1.57752,3512500014.0
2006-07-27 01:15:00,1.5774,1.57748,1.5769,1.57699,2895200010.0
2006-07-27 01:30:00,1.57715,1.57743,1.57694,1.57733,3282000024.0
2006-07-27 01:45:00,1.57735,1.57757,1.57704,1.57737,3108200005.0
2006-07-27 02:00:00,1.57737,1.57762,1.57713,1.57758,3572400005.0
2006-07-27 02:15:00,1.57746,1.57768,1.57733,1.5776,3050700005.0
2006-07-27 02:30:00,1.57756,1.57768,1.57722,1.57763,3294099999.0
2006-07-27 02:45:00,1.5775,1.57773,1.57717,1.57723,3471600012.0
2006-07-27 03:00:00,1.57732,1.57765,1.57711,1.57762,3327200000.0
2006-07-27 03:15:00,1.57752,1.57778,1.57741,1.5776,2864399995.0
2006-07-27 03:30:00,1.57769,1.57801,1.57752,1.57787,4033100005.0
2006-07-27 03:45:00,1.5778,1.57805,1.57767,1.578,3123600003.0
2006-07-27 04:00:00,1.57805,1.57815,1.57767,1.5779,2860799998.0
2006-07-27 04:15:00,1.57807,1.57851,1.57792,1.5783,3526799997.0
2006-07-27 04:30:00,1.57835,1.5786,1.57806,1.5784,2984500009.0
2006-07-27 04:45:00,1.57818,1.57841,1.57785,1.57792,3283000004.0
2006-07-27 05:00:00,1.57802,1.57822,1.57785,1.57805,3469500025.0
2006-07-27 05:15:00,1.57789,1.5781,1.5777,1.57803,2681400011.0
2006-07-27 05:30:00,1.57805,1.57822,1.57779,1.57793,2862999997.0
2006-07-27 05:45:00,1.57801,1.57844,1.57786,1.57825,5253900008.0
2006-07-27 06:00:00,1.57838,1.5786,1.57807,1.5783,4656800007.0
2006-07-27 06:15:00,1.57822,1.57844,1.57793,1.57833,3840899972.0
2006-07-27 06:30:00,1.57816,1.57825,1.57794,1.57812,3414700002.0
2006-07-27 06:45:00,1.57801,1.5781,1.57765,1.57776,3650100005.0
2006-07-27 07:00:00,1.57765,1.57802,1.57763,1.57784,3093799997.0
2006-07-27 07:15:00,1.5779,1.57819,1.57769,1.57804,3722599996.0
2006-07-27 07:30:00,1.578,1.57815,1.5777,1.57792,3656699995.0
2006-07-27 07:45:00,1.57793,1.57799,1.57736,1.5778,3203400010.0
2006-07-27 08:00:00,1.57771,1.57787,1.57701,1.57763,4563100002.0
2006-07-27 08:15:00,1.57774,1.57775,1.57645,1.57705,3531799993.0
2006-07-27 08:30:00,1.57706,1.57753,1.57697,1.57723,4158800002.0
2006-07-27 08:45:00,1.57724,1.5775,1.57576,1.57599,4365200018.0
2006-07-27 09:00:00,1.57559,1.57597,1.57532,1.57571,4442300004.0
2006-07-27 09:15:00,1.57575,1.5758,1.57499,1.57538,4031400003.0
2006-07-27 09:30:00,1.57551,1.57555,1.57454,1.57488,3883599999.0
2006-07-27 09:45:00,1.57478,1.57505,1.57453,1.5746,3937700010.0
2006-07-27 10:00:00,1.57464,1.57498,1.57438,1.57491,4249500018.0
2006-07-27 10:15:00,1.57489,1.57516,1.57459,1.57499,3989000000.0
2006-07-27 10:30:00,1.57503,1.5753,1.57471,1.57514,4446799994.0
2006-07-27 10:45:00,1.5751,1.57546,1.57488,1.57504,4543099993.0
2006-07-27 11:00:00,1.57499,1.57549,1.57494,1.57536,4521000007.0
2006-07-27 11:15:00,1.57536,1.57551,1.57498,1.57521,4223100006.0
2006-07-27 11:30:00,1.57531,1.5756,1.57485,1.57489,5314600002.0
2006-07-27 11:45:00,1.57497,1.57516,1.57422,1.57455,5159299977.0
2006-07-27 12:00:00,1.5746,1.57479,1.57432,1.57457,4268799995.0
2006-07-27 12:15:00,1.57452,1.5746,1.57368,1.57376,4485400009.0
2006-07-27 12:30:00,1.57395,1.57426,1.57345,1.57403,4250000006.0
2006-07-27 12:45:00,1.57398,1.57415,1.57313,1.57378,4089099993.0
2006-07-27 13:00:00,1.57372,1.57396,1.57338,1.57363,3773300005.0
2006-07-27 13:15:00,1.5736,1.5737,1.57327,1.57365,4605000018.0
2006-07-27 13:30:00,1.57351,1.57368,1.57327,1.57335,3821099991.0
2006-07-27 13:45:00,1.57348,1.57368,1.57328,1.57351,5263799998.0
2006-07-27 14:00:00,1.57364,1.57416,1.57325,1.57406,4139900004.0
2006-07-27 14:15:00,1.574,1.57443,1.57379,1.57403,4926800003.0
2006-07-27 14:30:00,1.5738,1.57456,1.57339,1.57437,4805399996.0
2006-07-27 14:45:00,1.57429,1.5746,1.57363,1.57384,4461500019.0
2006-07-27 15:00:00,1.5739,1.57397,1.57233,1.57259,4306100010.0
2006-07-27 15:15:00,1.57251,1.57267,1.57205,1.57217,3868499992.0
2006-07-27 15:30:00,1.57228,1.57242,1.57144,1.57205,4144500013.0
2006-07-27 15:45:00,1.57214,1.57219,1.57141,1.57205,4378899998.0
2006-07-27 16:00:00,1.57183,1.57209,1.57129,1.57176,4352500012.0
2006-07-27 16:15:00,1.57144,1.57235,1.57144,1.57227,4808999994.0
2006-07-27 16:30:00,1.57214,1.57267,1.57199,1.57257,4696300011.0
2006-07-27 16:45:00,1.57246,1.57277,1.57221,1.57277,4133699989.0
2006-07-27 17:00:00,1.57273,1.57319,1.57225,1.57262,4187200015.0
2006-07-27 17:15:00,1.57278,1.57361,1.57253,1.57352,4110600002.0
2006-07-27 17:30:00,1.57326,1.57357,1.57248,1.57288,4040400009.0
2006-07-27 17:45:00,1.57288,1.57297,1.57257,1.57263,4185100004.0
2006-07-27 18:00:00,1.57268,1.573,1.57244,1.5727,22552700023.0
2006-07-27 18:15:00,1.5726,1.57294,1.57229,1.57261,20943300028.0
2006-07-27 18:30:00,1.57241,1.5729,1.57227,1.57247,20708900021.0
2006-07-27 18:45:00,1.57245,1.57299,1.57217,1.57267,13743600010.0
2006-07-27 19:00:00,1.57249,1.57288,1.57236,1.57262,13230500032.0
2006-07-27 19:15:00,1.5725,1.57258,1.57216,1.57216,13330500041.0
2006-07-27 19:30:00,1.5726,1.57265,1.57207,1.57259,13627500022.0
2006-07-27 19:45:00,1.57247,1.57273,1.57226,1.57254,11856700015.0
2006-07-27 20:00:00,1.57267,1.57291,1.57231,1.57246,9118000007.0
2006-07-27 20:15:00,1.57259,1.5728,1.57221,1.57237,14492900024.0
2006-07-27 20:30:00,1.5727,1.5728,1.57196,1.57222,11881499974.0
2006-07-27 20:45:00,1.57211,1.5725,1.57202,1.5722,17905900055.0
2006-07-27 21:00:00,1.5723,1.57248,1.57202,1.57227,13454200038.0
2006-07-27 21:15:00,1.57216,1.5726,1.57183,1.57208,14945300040.0
2006-07-27 21:30:00,1.57204,1.57217,1.57172,1.57199,11030200002.0
2006-07-27 21:45:00,1.57207,1.57249,1.57184,1.57215,11406900021.0
2006-07-27 22:00:00,1.5722,1.57242,1.57186,1.57193,7435900012.0
2006-07-27 22:15:00,1.57182,1.57223,1.57175,1.57203,5768100000.0
2006-07-27 22:30:00,1.57206,1.57231,1.57179,1.57206,7783700005.0
2006-07-27 22:45:00,1.57205,1.57252,1.57192,1.57197,4537499983.0
2006-07-27 23:00:00,1.5722,1.57258,1.57148,1.57215,4329600005.0
2006-07-27 23:15:00,1.57183,1.57254,1.57156,1.57246,3896200011.0
2006-07-27 23:30:00,1.5725,1.57272,1.57221,1.57243,3744599988.0
2006-07-27 23:45:00,1.57227,1.5725,1.57162,1.57234,3616000007.0
2006-07-28 00:00:00,1.57219,1.57231,1.57167,1.57198,3044599997.0
2006-07-28 00:15:00,1.572,1.57215,1.57183,1.57184,3466900007.0
2006-07-28 00:30:00,1.57205,1.57208,1.57168,1.5718,2777299997.0
2006-07-28 00:45:00,1.5719,1.57208,1.57151,1.5717,3763200005.0
2006-07-28 01:00:00,1.57164,1.57183,1.57142,1.57171,3923800013.0
2006-07-28 01:15:00,1.5718,1.57208,1.57124,1.57177,3722399998.0
2006-07-28 01:30:00,1.57185,1.57193,1.57142,1.5718,3401400008.0
2006-07-28 01:45:00,1.57175,1.57199,1.57151,1.5719,2865400009.0
2006-07-28 02:00:00,1.57182,1.57205,1.5716,1.57192,3763000016.0
2006-07-28 02:15:00,1.57176,1.57215,1.57166,1.57215,3368000002.0
2006-07-28 02:30:00,1.57198,1.57214,1.57167,1.57205,2344300008.0
2006-07-28 02:45:00,1.57198,1.57212,1.57158,1.57175,3788700024.0
2006-07-28 03:00:00,1.57176,1.57198,1.57153,1.5718,4319699995.0
2006-07-28 03:15:00,1.57156,1.57191,1.57144,1.57178,2299500009.0
2006-07-28 03:30:00,1.57156,1.57178,1.57132,1.57168,2588699993.0
2006-07-28 03:45:00,1.57162,1.57173,1.57141,1.57173,3193199998.0
2006-07-28 04:00:00,1.5717,1.57185,1.57138,1.57162,2970000007.0
2006-07-28 04:15:00,1.57175,1.57183,1.57141,1.57149,3322600018.0
2006-07-28 04:30:00,1.57158,1.57172,1.57134,1.57155,3685099992.0
2006-07-28 04:45:00,1.57138,1.57164,1.57127,1.57152,3229600027.0
2006-07-28 05:00:00,1.57149,1.57161,1.57127,1.57142,2911500009.0
2006-07-28 05:15:00,1.57131,1.57154,1.57108,1.57142,2929899997.0
2006-07-28 05:30:00,1.57127,1.57155,1.57107,1.57116,3669000025.0
2006-07-28 05:45:00,1.5713,1.57145,1.57097,1.57103,4605000005.0
2006-07-28 06:00:00,1.57112,1.57168,1.57093,1.57144,4197600002.0
2006-07-28 06:15:00,1.5714,1.57153,1.57091,1.57122,4862499985.0
2006-07-28 06:30:00,1.57119,1.57186,1.57106,1.57185,4134599994.0
2006-07-28 06:45:00,1.57178,1.57187,1.57115,1.57137,3712299986.0
2006-07-28 07:00:00,1.57122,1.57155,1.57117,1.57141,3675900017.0
2006-07-28 07:15:00,1.5713,1.57148,1.57111,1.57137,3972200000.0
2006-07-28 07:30:00,1.57125,1.57152,1.57107,1.57141,4190700012.0
2006-07-28 07:45:00,1.57144,1.57167,1.57125,1.57148,4784000000.0
2006-07-28 08:00:00,1.57141,1.5717,1.57119,1.57119,4155399990.0
2006-07-28 08:15:00,1.57135,1.57166,1.57107,1.57133,3885399995.0
2006-07-28 08:30:00,1.57125,1.57175,1.57105,1.57157,3929200002.0
2006-07-28 08:45:00,1.57162,1.57166,1.571,1.57143,3788100012.0
2006-07-28 09:00:00,1.57152,1.57238,1.57146,1.57211,4007700023.0
2006-07-28 09:15:00,1.57225,1.57254,1.57191,1.57213,3671200002.0
2006-07-28 09:30:00,1.57213,1.57255,1.57195,1.57226,4418100008.0
2006-07-28 09:45:00,1.57235,1.57255,1.57216,1.57228,3415900025.0
2006-07-28 10:00:00,1.57232,1.57303,1.5721,1.57303,3611900005.0
2006-07-28 10:15:00,1.57301,1.57324,1.57257,1.57272,3880500005.0
2006-07-28 10:30:00,1.57247,1.57309,1.57234,1.57274,4141800011.0
2006-07-28 10:45:00,1.57293,1.57321,1.57251,1.57261,4059300010.0
2006-07-28 11:00:00,1.57262,1.57281,1.57228,1.5726,3557100000.0
2006-07-28 11:15:00,1.57242,1.57254,1.57178,1.57211,4011499987.0
2006-07-28 11:30:00,1.57222,1.57225,1.57125,1.57178,4644500007.0
2006-07-28 11:45:00,1.57182,1.57243,1.57141,1.57217,4949500012.0
2006-07-28 12:00:00,1.57232,1.57265,1.57194,1.5724,4012000005.0
2006-07-28 12:15:00,1.57257,1.57357,1.57236,1.5731,3722400020.0
2006-07-28 12:30:00,1.57321,1.57334,1.57221,1.57256,4074400010.0
2006-07-28 12:45:00,1.57256,1.57279,1.57228,1.5726,4240200001.0
2006-07-28 13:00:00,1.57252,1.57273,1.57222,1.57238,3959600016.0
2006-07-28 13:15:00,1.57225,1.57255,1.57219,1.57242,4393400019.0
2006-07-28 13:30:00,1.57252,1.5728,1.57238,1.57263,4015200024.0
2006-07-28 13:45:00,1.57274,1.57304,1.57256,1.5729,4073600003.0
2006-07-28 14:00:00,1.57277,1.57288,1.57202,1.57229,4181700018.0
2006-07-28 14:15:00,1.57225,1.57261,1.57205,1.57244,4878599989.0
2006-07-28 14:30:00,1.57247,1.5727,1.57136,1.57209,5106199994.0
2006-07-28 14:45:00,1.57222,1.57227,1.5713,1.57193,4470700006.0
2006-07-28 15:00:00,1.57193,1.57213,1.57126,1.57126,4512600002.0
2006-07-28 15:15:00,1.57123,1.57145,1.57049,1.57125,4512300003.0
2006-07-28 15:30:00,1.57123,1.57148,1.571,1.5712,4208499998.0
2006-07-28 15:45:00,1.57111,1.57138,1.5707,1.57125,4517600011.0
2006-07-28 16:00:00,1.57145,1.57186,1.57093,1.57123,4358800001.0
2006-07-28 16:15:00,1.57112,1.5717,1.57087,1.57169,4503700005.0
2006-07-28 16:30:00,1.57133,1.57194,1.57116,1.57176,4489400011.0
2006-07-28 16:45:00,1.57158,1.57244,1.57137,1.57229,4561500008.0
2006-07-28 17:00:00,1.57228,1.5724,1.57187,1.57227,3759199996.0
2006-07-28 17:15:00,1.57235,1.57255,1.57188,1.57255,4274800000.0
2006-07-28 17:30:00,1.5724,1.5725,1.57204,1.57235,4777499987.0
2006-07-28 17:45:00,1.5724,1.57252,1.57199,1.5721,4058799994.0
2006-07-28 18:00:00,1.57215,1.57273,1.57215,1.5726,22397600023.0
2006-07-28 18:15:00,1.5725,1.5727,1.5723,1.57241,19415300012.0
2006-07-28 18:30:00,1.57247,1.5728,1.57204,1.57231,21144900088.0
2006-07-28 18:45:00,1.57245,1.57255,1.57199,1.57222,13463700013.0
2006-07-28 19:00:00,1.57225,1.5726,1.57197,1.57248,12024099994.0
2006-07-28 19:15:00,1.57248,1.5725,1.57209,1.57227,12370600029.0
2006-07-28 19:30:00,1.5725,1.57256,1.57203,1.57228,13418100029.0
2006-07-28 19:45:00,1.57238,1.57286,1.57215,1.57242,11917900002.0
2006-07-28 20:00:00,1.57255,1.5727,1.57229,1.57232,7829800023.0
2006-07-28 20:15:00,1.57227,1.57266,1.57221,1.57224,13796700039.0
2006-07-28 20:30:00,1.5726,1.5726,1.57202,1.57221,14598800006.0
2006-07-28 20:45:00,1.57226,1.573,1.57221,1.5729,18646400013.0
2006-07-28 21:00:00,1.5728,1.5729,1.57233,1.57258,14004999995.0
2006-07-28 21:15:00,1.57258,1.5729,1.57228,1.57256,15265000009.0
2006-07-28 21:30:00,1.57265,1.57304,1.5724,1.57283,11003400015.0
2006-07-28 21:45:00,1.57278,1.57326,1.57269,1.5729,11109300043.0
2006-07-28 22:00:00,1.57287,1.57316,1.57262,1.57294,6997300007.0
2006-07-28 22:15:00,1.573,1.57311,1.5725,1.57282,6468800012.0
2006-07-28 22:30:00,1.57275,1.57311,1.57251,1.5729,8088600008.0
2006-07-28 22:45:00,1.57289,1.57304,1.57211,1.5724,4540400012.0
2006-07-30 23:00:00,1.57199,1.57234,1.57139,1.57176,5095500014.0
2006-07-30 23:15:00,1.57177,1.57234,1.57157,1.57186,5241900001.0
2006-07-30 23:30:00,1.57167,1.57215,1.57146,1.57187,5314999998.0
2006-07-30 23:45:00,1.57196,1.57226,1.5714,1.5721,5458700002.0
2006-07-31 00:00:00,1.57217,1.57244,1.57154,1.57192,4140800005.0
2006-07-31 00:15:00,1.5719,1.57248,1.57185,1.57243,4089100017.0
2006-07-31 00:30:00,1.57241,1.57262,1.57221,1.57247,3884800018.0
2006-07-31 00:45:00,1.57249,1.5727,1.57211,1.5725,4600000008.0
2006-07-31 01:00:00,1.5725,1.57287,1.57231,1.57273,4938300004.0
2006-07-31 01:15:00,1.57275,1.57283,1.5722,1.57245,4532100015.0
2006-07-31 01:30:00,1.57253,1.57269,1.57229,1.5725,4406400004.0
2006-07-31 01:45:00,1.57248,1.57261,1.57216,1.5725,3857100029.0
2006-07-31 02:00:00,1.5726,1.57286,1.57229,1.5728,3445300009.0
2006-07-31 02:15:00,1.57275,1.57283,1.57245,1.5727,2945800005.0
2006-07-31 02:30:00,1.57256,1.57268,1.57198,1.57219,3675199994.0
2006-07-31 02:45:00,1.57225,1.57235,1.57196,1.57213,2817700001.0
2006-07-31 03:00:00,1.57226,1.57243,1.57183,1.57228,3537500009.0
2006-07-31 03:15:00,1.57211,1.57229,1.5718,1.57196,2775800006.0
2006-07-31 03:30:00,1.57211,1.57229,1.57186,1.57225,3558100016.0
2006-07-31 03:45:00,1.57227,1.57232,1.57184,1.57193,3797100001.0
2006-07-31 04:00:00,1.57203,1.57247,1.56983,1.5724,3118299995.0
2006-07-31 04:15:00,1.57245,1.57245,1.57184,1.57197,3554200005.0
2006-07-31 04:30:00,1.57193,1.57207,1.57169,1.57195,3192500006.0
2006-07-31 04:45:00,1.57192,1.57216,1.57173,1.57216,3163300001.0
2006-07-31 05:00:00,1.57226,1.57236,1.57193,1.57212,3276900006.0
2006-07-31 05:15:00,1.57223,1.57237,1.57195,1.57221,3127800003.0
2006-07-31 05:30:00,1.5721,1.57235,1.57178,1.57228,4115499993.0
2006-07-31 05:45:00,1.57217,1.57235,1.57194,1.5722,4087600006.0
2006-07-31 06:00:00,1.57207,1.57236,1.57194,1.57215,4049900011.0
2006-07-31 06:15:00,1.57218,1.57233,1.57199,1.57218,3647599999.0
2006-07-31 06:30:00,1.57207,1.57237,1.57193,1.57216,3476100007.0
2006-07-31 06:45:00,1.57223,1.57259,1.5721,1.57229,3402799987.0
2006-07-31 07:00:00,1.57233,1.57242,1.57188,1.57197,3502600013.0
2006-07-31 07:15:00,1.57185,1.57246,1.57175,1.57208,3774800020.0
2006-07-31 07:30:00,1.57206,1.57222,1.57164,1.57188,3914000012.0
2006-07-31 07:45:00,1.5721,1.57217,1.57182,1.57211,2895100007.0
2006-07-31 08:00:00,1.57232,1.57284,1.57221,1.57277,4398600002.0
2006-07-31 08:15:00,1.57289,1.57315,1.57263,1.57315,4079000014.0
2006-07-31 08:30:00,1.57308,1.57323,1.57287,1.57309,3760600035.0
2006-07-31 08:45:00,1.5732,1.57346,1.57277,1.57332,3991699986.0
2006-07-31 09:00:00,1.57311,1.57395,1.57311,1.57359,3451699987.0
2006-07-31 09:15:00,1.57375,1.57396,1.57316,1.57345,4082400001.0
2006-07-31 09:30:00,1.57343,1.57361,1.57325,1.57334,3912500005.0
2006-07-31 09:45:00,1.57343,1.57357,1.57294,1.57319,4424600017.0
2006-07-31 10:00:00,1.57317,1.57324,1.57229,1.57274,4366700019.0
2006-07-31 10:15:00,1.57272,1.57272,1.57222,1.57232,4282999999.0
2006-07-31 10:30:00,1.57245,1.57264,1.572,1.57253,4503300017.0
2006-07-31 10:45:00,1.57252,1.57273,1.57188,1.57188,3582100013.0
2006-07-31 11:00:00,1.57207,1.57263,1.57182,1.57248,3619999994.0
2006-07-31 11:15:00,1.57238,1.57289,1.57222,1.57267,4465900015.0
2006-07-31 11:30:00,1.57271,1.57285,1.57176,1.57196,4573000013.0
2006-07-31 11:45:00,1.57184,1.57207,1.57154,1.57161,4633700011.0
2006-07-31 12:00:00,1.57164,1.57213,1.57135,1.57199,4463100016.0
2006-07-31 12:15:00,1.57212,1.57222,1.57153,1.57182,3599900006.0
2006-07-31 12:30:00,1.5719,1.5723,1.57177,1.5723,3564400016.0
2006-07-31 12:45:00,1.57222,1.57261,1.57186,1.57235,3708300009.0
2006-07-31 13:00:00,1.57231,1.5724,1.57191,1.57195,4237800004.0
2006-07-31 13:15:00,1.57201,1.5721,1.57103,1.57108,4108200017.0
2006-07-31 13:30:00,1.57099,1.57133,1.57035,1.57057,3885000004.0
2006-07-31 13:45:00,1.57061,1.57103,1.57018,1.57103,4069800002.0
2006-07-31 14:00:00,1.57102,1.57129,1.57055,1.57111,4383900027.0
2006-07-31 14:15:00,1.57108,1.57145,1.57078,1.57121,4324500019.0
2006-07-31 14:30:00,1.57119,1.57127,1.57039,1.57041,4472700011.0
2006-07-31 14:45:00,1.57055,1.57073,1.56954,1.56963,4023400013.0
2006-07-31 15:00:00,1.56983,1.57019,1.56972,1.56998,4331000000.0
2006-07-31 15:15:00,1.56998,1.57018,1.56978,1.56993,4028600026.0
2006-07-31 15:30:00,1.56971,1.57022,1.5697,1.57016,3808300008.0
2006-07-31 15:45:00,1.57018,1.57084,1.57004,1.57073,4349500000.0
2006-07-31 16:00:00,1.5707,1.57085,1.56988,1.57048,4266700018.0
2006-07-31 16:15:00,1.5703,1.57113,1.5701,1.57093,4653300002.0
2006-07-31 16:30:00,1.57077,1.57127,1.57077,1.571,4310099994.0
2006-07-31 16:45:00,1.57092,1.57157,1.57064,1.57125,4613400003.0
2006-07-31 17:00:00,1.57122,1.57156,1.57049,1.57133,4510500019.0
2006-07-31 17:15:00,1.57141,1.57172,1.57129,1.57158,4436600000.0
2006-07-31 17:30:00,1.57148,1.57161,1.57102,1.57141,4489200014.0
2006-07-31 17:45:00,1.57139,1.57158,1.57118,1.57155,2933699996.0
2006-07-31 18:00:00,1.57155,1.57161,1.57123,1.5715,22357800067.0
2006-07-31 18:15:00,1.57138,1.57193,1.57134,1.57171,20166100104.0
2006-07-31 18:30:00,1.5716,1.572,1.57128,1.57141,19740500027.0
2006-07-31 18:45:00,1.5712,1.572,1.57111,1.57187,14151800029.0
2006-07-31 19:00:00,1.57178,1.57202,1.57159,1.57191,13334100060.0
2006-07-31 19:15:00,1.57184,1.57213,1.57157,1.57197,12552200015.0
2006-07-31 19:30:00,1.5721,1.57212,1.57153,1.57165,13246400003.0
2006-07-31 19:45:00,1.57165,1.57196,1.57147,1.57165,11360800022.0
2006-07-31 20:00:00,1.57179,1.57182,1.57136,1.5715,8828800019.0
2006-07-31 20:15:00,1.5716,1.57171,1.57117,1.57132,11419500009.0
2006-07-31 20:30:00,1.5714,1.5716,1.57106,1.57132,12069700090.0
2006-07-31 20:45:00,1.57135,1.57154,1.5708,1.5711,17464300053.0
2006-07-31 21:00:00,1.5712,1.57168,1.5711,1.5716,12961900021.0
2006-07-31 21:15:00,1.57156,1.57167,1.57084,1.57108,15119000103.0
2006-07-31 21:30:00,1.57117,1.57162,1.57099,1.57154,10414800006.0
2006-07-31 21:45:00,1.57152,1.57197,1.57133,1.57161,10932999999.0
2006-07-31 22:00:00,1.57173,1.57198,1.57154,1.57185,6963100030.0
2006-07-31 22:15:00,1.57169,1.57195,1.57131,1.57164,7416500008.0
2006-07-31 22:30:00,1.5717,1.57204,1.57142,1.57177,7930500017.0
2006-07-31 22:45:00,1.5719,1.572,1.57137,1.57165,5277400002.0
2006-07-31 23:00:00,1.57126,1.57231,1.57118,1.57183,5087400015.0
2006-07-31 23:15:00,1.57187,1.57213,1.57101,1.5715,5427900009.0
2006-07-31 23:30:00,1.57147,1.57163,1.571,1.57135,3340600012.0
2006-07-31 23:45:00,1.57131,1.57133,1.57096,1.57123,2919899995.0
2006-08-01 00:00:00,1.57115,1.57137,1.57086,1.5712,3020399995.0
2006-08-01 00:15:00,1.5711,1.5713,1.57091,1.57115,2668600020.0
2006-08-01 00:30:00,1.57123,1.57132,1.57092,1.57125,2374499986.0
2006-08-01 00:45:00,1.5711,1.57136,1.57084,1.57101,3592999998.0
2006-08-01 01:00:00,1.57096,1.57125,1.5709,1.57116,3375400008.0
2006-08-01 01:15:00,1.57116,1.57125,1.57069,1.57095,2654800003.0
2006-08-01 01:30:00,1.57115,1.57118,1.57081,1.57107,3984000013.0
2006-08-01 01:45:00,1.5711,1.57118,1.57085,1.57115,3299700011.0
2006-08-01 02:00:00,1.57107,1.57138,1.57084,1.57125,4154700013.0
2006-08-01 02:15:00,1.5712,1.57155,1.571,1.5714,3472600001.0
2006-08-01 02:30:00,1.57128,1.57166,1.5711,1.5716,2904100011.0
2006-08-01 02:45:00,1.57147,1.57161,1.57109,1.5714,3171700012.0
2006-08-01 03:00:00,1.57128,1.57149,1.57105,1.57145,3235400005.0
2006-08-01 03:15:00,1.57137,1.57153,1.57114,1.57123,2974900003.0
2006-08-01 03:30:00,1.57127,1.5715,1.57102,1.57134,4200400020.0
2006-08-01 03:45:00,1.5713,1.572,1.571,1.57165,4196299999.0
2006-08-01 04:00:00,1.57182,1.57208,1.57143,1.57175,3786200006.0
2006-08-01 04:15:00,1.57166,1.5719,1.57143,1.57159,3664800003.0
2006-08-01 04:30:00,1.57165,1.57174,1.57133,1.57155,3278399993.0
2006-08-01 04:45:00,1.57147,1.57163,1.57127,1.57155,2877400001.0
2006-08-01 05:00:00,1.57155,1.57163,1.57129,1.57146,3379200004.0
2006-08-01 05:15:00,1.57139,1.57165,1.57125,1.5716,2653100005.0
2006-08-01 05:30:00,1.5716,1.57167,1.57105,1.57116,3320400013.0
2006-08-01 05:45:00,1.57132,1.57143,1.57101,1.57125,4342000017.0
2006-08-01 06:00:00,1.57112,1.57138,1.57093,1.57099,4449100006.0
2006-08-01 06:15:00,1.57117,1.57123,1.57083,1.57108,3577600006.0
2006-08-01 06:30:00,1.57094,1.57145,1.57094,1.5713,2888599997.0
2006-08-01 06:45:00,1.57133,1.572,1.57113,1.57193,4246100006.0
2006-08-01 07:00:00,1.57188,1.57248,1.57168,1.57243,3999800020.0
2006-08-01 07:15:00,1.5724,1.57245,1.57186,1.57201,3918700008.0
2006-08-01 07:30:00,1.57205,1.57325,1.57177,1.5731,3922099997.0
2006-08-01 07:45:00,1.57307,1.57317,1.57251,1.57256,4539600027.0
2006-08-01 08:00:00,1.57267,1.57267,1.57193,1.57193,4472099997.0
2006-08-01 08:15:00,1.57215,1.57258,1.57193,1.57235,3797500000.0
2006-08-01 08:30:00,1.57228,1.57259,1.57206,1.57249,4105400003.0
2006-08-01 08:45:00,1.57252,1.57259,1.57192,1.57225,3827300002.0
2006-08-01 09:00:00,1.57243,1.57255,1.57212,1.5724,3201800006.0
2006-08-01 09:15:00,1.57227,1.57244,1.57185,1.5722,3058499999.0
2006-08-01 09:30:00,1.57225,1.57238,1.57184,1.5721,3738600000.0
2006-08-01 09:45:00,1.5722,1.57223,1.57171,1.57195,4336399996.0
2006-08-01 10:00:00,1.572,1.57221,1.57182,1.57202,4033000004.0
2006-08-01 10:15:00,1.57204,1.57225,1.57183,1.57208,4247500029.0
2006-08-01 10:30:00,1.57202,1.57254,1.57193,1.57243,4248300012.0
2006-08-01 10:45:00,1.57235,1.57246,1.57198,1.57208,3767199995.0
2006-08-01 11:00:00,1.57212,1.57226,1.57186,1.57223,3832100011.0
2006-08-01 11:15:00,1.57207,1.5724,1.57198,1.57233,4387800004.0
2006-08-01 11:30:00,1.57222,1.57247,1.5721,1.57231,4719000015.0
2006-08-01 11:45:00,1.57231,1.57252,1.57186,1.57195,4636400005.0
2006-08-01 12:00:00,1.57208,1.57232,1.57175,1.57206,4543599998.0
2006-08-01 12:15:00,1.57214,1.57225,1.57181,1.57199,3453400001.0
2006-08-01 12:30:00,1.57215,1.57222,1.57174,1.57191,4043999997.0
2006-08-01 12:45:00,1.57187,1.57206,1.57117,1.57137,4481200006.0
2006-08-01 13:00:00,1.57155,1.57219,1.57141,1.57208,4064899997.0
2006-08-01 13:15:00,1.5722,1.5724,1.57192,1.57201,4329100005.0
2006-08-01 13:30:00,1.57205,1.57242,1.57189,1.57228,3516500008.0
2006-08-01 13:45:00,1.57238,1.5724,1.57177,1.57197,3444400000.0
2006-08-01 14:00:00,1.57203,1.5721,1.57148,1.57161,4589400001.0
2006-08-01 14:15:00,1.57159,1.57167,1.57105,1.57117,4135200009.0
2006-08-01 14:30:00,1.57121,1.5725,1.57101,1.57211,5036500009.0
2006-08-01 14:45:00,1.57207,1.57262,1.57196,1.57247,4040200006.0
2006-08-01 15:00:00,1.5725,1.57285,1.57218,1.57268,4716300013.0
2006-08-01 15:15:00,1.57273,1.57283,1.5721,1.5721,4176000009.0
2006-08-01 15:30:00,1.57204,1.57232,1.57181,1.57218,3982400015.0
2006-08-01 15:45:00,1.57206,1.5727,1.5716,1.57243,4444999993.0
2006-08-01 16:00:00,1.57243,1.57306,1.57217,1.57306,4799100005.0
2006-08-01 16:15:00,1.57283,1.57373,1.57264,1.57352,4896799998.0
2006-08-01 16:30:00,1.5733,1.574,1.57329,1.5738,4851000004.0
2006-08-01 16:45:00,1.57363,1.57454,1.57344,1.5744,3712600010.0
2006-08-01 17:00:00,1.57447,1.57468,1.57391,1.57448,4449800012.0
2006-08-01 17:15:00,1.57445,1.57462,1.57382,1.57413,4047699997.0
2006-08-01 17:30:00,1.57398,1.57457,1.57378,1.57443,3894700014.0
2006-08-01 17:45:00,1.57423,1.57441,1.57329,1.57358,4540400024.0
2006-08-01 18:00:00,1.57372,1.57408,1.57307,1.57318,28412299989.0
2006-08-01 18:15:00,1.5732,1.57344,1.5717,1.57247,20858300058.0
2006-08-01 18:30:00,1.5724,1.5725,1.5719,1.57231,20363500062.0
2006-08-01 18:45:00,1.57214,1.57258,1.57177,1.57222,14550000023.0
2006-08-01 19:00:00,1.57213,1.57236,1.5718,1.57205,13324100027.0
2006-08-01 19:15:00,1.57206,1.57226,1.57181,1.57207,12505800039.0
2006-08-01 19:30:00,1.5723,1.5723,1.57181,1.57194,13506300058.0
2006-08-01 19:45:00,1.57187,1.5723,1.57177,1.57209,11024700012.0
2006-08-01 20:00:00,1.57226,1.57235,1.57166,1.57183,8455000010.0
2006-08-01 20:15:00,1.57178,1.572,1.57126,1.5714,13420200024.0
2006-08-01 20:30:00,1.5715,1.572,1.5714,1.57181,11844699995.0
2006-08-01 20:45:00,1.57169,1.5719,1.57143,1.5719,16578500045.0
2006-08-01 21:00:00,1.5718,1.57221,1.57172,1.57218,14150900054.0
2006-08-01 21:15:00,1.57221,1.57235,1.57174,1.57205,14566799992.0
2006-08-01 21:30:00,1.57211,1.57235,1.57189,1.57212,11052700019.0
2006-08-01 21:45:00,1.57196,1.57231,1.57177,1.57205,11798200014.0
2006-08-01 22:00:00,1.57205,1.57226,1.57178,1.57194,7038800011.0
2006-08-01 22:15:00,1.57185,1.57217,1.57167,1.57213,7113800004.0
2006-08-01 22:30:00,1.57192,1.57225,1.57172,1.5721,7770200011.0
2006-08-01 22:45:00,1.57201,1.57222,1.5717,1.57176,5463800023.0
2006-08-01 23:00:00,1.57166,1.57258,1.57166,1.57189,4695800003.0
2006-08-01 23:15:00,1.57205,1.57275,1.57186,1.57193,4421400000.0
2006-08-01 23:30:00,1.57194,1.57217,1.57172,1.57211,4243000004.0
2006-08-01 23:45:00,1.57189,1.57214,1.57148,1.5721,2997799998.0
2006-08-02 00:00:00,1.5721,1.5721,1.57172,1.57191,2685400004.0
2006-08-02 00:15:00,1.5718,1.57208,1.57155,1.57185,3335300013.0
2006-08-02 00:30:00,1.572,1.57203,1.5717,1.57189,2721299997.0
2006-08-02 00:45:00,1.57182,1.57218,1.57158,1.57218,3610900019.0
2006-08-02 01:00:00,1.57215,1.57224,1.57187,1.5722,3215500007.0
2006-08-02 01:15:00,1.57215,1.57228,1.57166,1.57211,3159899994.0
2006-08-02 01:30:00,1.57218,1.57248,1.57178,1.57234,3342500014.0
2006-08-02 01:45:00,1.57233,1.57265,1.57207,1.57224,3906200005.0
2006-08-02 02:00:00,1.5723,1.5723,1.57186,1.57206,4107999996.0
2006-08-02 02:15:00,1.57194,1.57238,1.57183,1.57233,3374699997.0
2006-08-02 02:30:00,1.5722,1.57249,1.57199,1.57238,4718900011.0
2006-08-02 02:45:00,1.57239,1.57271,1.5722,1.57242,3653200002.0
2006-08-02 03:00:00,1.57242,1.57256,1.57197,1.57219,3928200000.0
2006-08-02 03:15:00,1.57208,1.57231,1.57196,1.57225,3365500017.0
2006-08-02 03:30:00,1.57214,1.57241,1.57194,1.57225,3257700008.0
2006-08-02 03:45:00,1.5722,1.57243,1.57189,1.57209,3856499998.0
2006-08-02 04:00:00,1.57215,1.57257,1.57191,1.57228,3836399999.0
2006-08-02 04:15:00,1.57235,1.57255,1.57202,1.57237,4146400017.0
2006-08-02 04:30:00,1.57246,1.57267,1.57216,1.57229,3570800009.0
2006-08-02 04:45:00,1.57229,1.57271,1.57228,1.57255,4028199994.0
2006-08-02 05:00:00,1.57265,1.57299,1.5725,1.57279,3386900006.0
2006-08-02 05:15:00,1.57275,1.57306,1.5725,1.57287,3689000010.0
2006-08-02 05:30:00,1.57282,1.57305,1.57265,1.5729,2926900002.0
2006-08-02 05:45:00,1.57296,1.57308,1.57267,1.57276,4631400015.0
2006-08-02 06:00:00,1.57287,1.5731,1.57239,1.57267,4616900006.0
2006-08-02 06:15:00,1.57255,1.57285,1.57233,1.57252,3909400014.0
2006-08-02 06:30:00,1.57263,1.57272,1.57221,1.57235,3551700007.0
2006-08-02 06:45:00,1.5724,1.57256,1.57217,1.57229,3794000002.0
2006-08-02 07:00:00,1.57233,1.57276,1.57214,1.57259,3567199990.0
2006-08-02 07:15:00,1.57265,1.57305,1.57247,1.57287,3561199992.0
2006-08-02 07:30:00,1.57301,1.5732,1.57273,1.57298,3462099987.0
2006-08-02 07:45:00,1.5732,1.5732,1.5722,1.57236,3460800000.0
2006-08-02 08:00:00,1.57223,1.57284,1.57196,1.57248,4179400010.0
2006-08-02 08:15:00,1.57258,1.57286,1.5722,1.57251,4012100027.0
2006-08-02 08:30:00,1.57245,1.57326,1.57236,1.57315,3698200006.0
2006-08-02 08:45:00,1.57326,1.57326,1.57257,1.57273,4517899998.0
2006-08-02 09:00:00,1.57281,1.57299,1.57248,1.57255,4037500008.0
2006-08-02 09:15:00,1.57257,1.57278,1.57235,1.5725,3544100007.0
2006-08-02 09:30:00,1.57243,1.57271,1.57193,1.57193,4375000015.0
2006-08-02 09:45:00,1.57207,1.5723,1.57187,1.57202,3816500013.0
2006-08-02 10:00:00,1.57209,1.57238,1.57178,1.57205,4654900012.0
2006-08-02 10:15:00,1.57208,1.57215,1.57169,1.57185,4152800020.0
2006-08-02 10:30:00,1.57167,1.57201,1.57148,1.57178,4594800001.0
2006-08-02 10:45:00,1.5719,1.5723,1.57166,1.57203,4240800036.0
2006-08-02 11:00:00,1.57217,1.57299,1.57212,1.5726,4356299996.0
2006-08-02 11:15:00,1.57258,1.57322,1.57233,1.57305,4526000023.0
2006-08-02 11:30:00,1.57302,1.57329,1.5724,1.57261,4817600014.0
2006-08-02 11:45:00,1.57257,1.57295,1.57232,1.57275,4514900003.0
2006-08-02 12:00:00,1.57278,1.57293,1.57249,1.57273,3758500009.0
2006-08-02 12:15:00,1.57287,1.57297,1.57254,1.57267,4116800015.0
2006-08-02 12:30:00,1.57281,1.57297,1.57257,1.57269,3886199999.0
2006-08-02 12:45:00,1.57276,1.57294,1.57233,1.57273,4655099985.0
2006-08-02 13:00:00,1.5726,1.57298,1.5725,1.57276,3088100017.0
2006-08-02 13:15:00,1.57285,1.57285,1.56841,1.57236,3746099998.0
2006-08-02 13:30:00,1.5724,1.57282,1.57211,1.57235,4113600018.0
2006-08-02 13:45:00,1.57237,1.57287,1.57192,1.5722,4973000005.0
2006-08-02 14:00:00,1.57262,1.57275,1.57171,1.57228,4607800030.0
2006-08-02 14:15:00,1.57243,1.57303,1.57171,1.57244,5118300018.0
2006-08-02 14:30:00,1.57245,1.57263,1.57134,1.5724,5549600013.0
2006-08-02 14:45:00,1.57193,1.57259,1.57146,1.57184,4898400007.0
2006-08-02 15:00:00,1.572,1.57272,1.57134,1.57208,5497900012.0
2006-08-02 15:15:00,1.57207,1.5723,1.57153,1.57202,4001400007.0
2006-08-02 15:30:00,1.57222,1.57238,1.57191,1.57223,3877900005.0
2006-08-02 15:45:00,1.5722,1.57239,1.57192,1.57202,4478500003.0
2006-08-02 16:00:00,1.57211,1.57238,1.57183,1.57227,4835899997.0
2006-08-02 16:15:00,1.57203,1.57237,1.57179,1.57225,4995800001.0
2006-08-02 16:30:00,1.57219,1.57243,1.57194,1.57221,4556900027.0
2006-08-02 16:45:00,1.57216,1.57295,1.57192,1.57286,3989400027.0
2006-08-02 17:00:00,1.57293,1.57352,1.57266,1.57301,4805400015.0
2006-08-02 17:15:00,1.57318,1.57337,1.57297,1.5733,5181800000.0
2006-08-02 17:30:00,1.57315,1.57338,1.57269,1.57307,3854800029.0
2006-08-02 17:45:00,1.57304,1.57342,1.57286,1.57308,4429100009.0
2006-08-02 18:00:00,1.57319,1.5734,1.57285,1.5733,23489300039.0
2006-08-02 18:15:00,1.57314,1.57445,1.57305,1.57409,21365800059.0
2006-08-02 18:30:00,1.57421,1.5746,1.57353,1.57364,20027200060.0
2006-08-02 18:45:00,1.57358,1.57391,1.57337,1.57368,14349100023.0
2006-08-02 19:00:00,1.57364,1.57413,1.57354,1.574,13033800028.0
2006-08-02 19:15:00,1.57393,1.57402,1.57336,1.5734,12755800044.0
2006-08-02 19:30:00,1.5737,1.57387,1.57333,1.5738,12738400016.0
2006-08-02 19:45:00,1.5738,1.57412,1.57365,1.57376,11375800020.0
2006-08-02 20:00:00,1.57379,1.57405,1.57352,1.57382,9041999997.0
2006-08-02 20:15:00,1.57383,1.57403,1.57355,1.5737,10925999995.0
2006-08-02 20:30:00,1.5739,1.57417,1.57364,1.57388,14784800054.0
2006-08-02 20:45:00,1.5738,1.57405,1.57362,1.5738,17406999995.0
2006-08-02 21:00:00,1.5739,1.57401,1.5734,1.57395,12937400028.0
2006-08-02 21:15:00,1.57403,1.57447,1.57371,1.57425,16402999998.0
2006-08-02 21:30:00,1.5741,1.57454,1.57395,1.57439,10612500020.0
2006-08-02 21:45:00,1.57432,1.57455,1.57405,1.57428,11179800001.0
2006-08-02 22:00:00,1.5744,1.57451,1.57395,1.57411,6976599995.0
2006-08-02 22:15:00,1.57398,1.57424,1.57353,1.5739,7090500017.0
2006-08-02 22:30:00,1.57385,1.57412,1.57358,1.57385,8575800031.0
2006-08-02 22:45:00,1.57395,1.57399,1.57331,1.57331,5226599983.0
2006-08-02 23:00:00,1.57355,1.57401,1.57313,1.57359,4119500000.0
2006-08-02 23:15:00,1.57362,1.57394,1.57288,1.57353,5158000009.0
2006-08-02 23:30:00,1.57335,1.57382,1.57319,1.57358,3124900022.0
2006-08-02 23:45:00,1.57353,1.57368,1.57321,1.5736,2330600013.0
2006-08-03 00:00:00,1.57353,1.57366,1.5733,1.57355,2880500008.0
2006-08-03 00:15:00,1.5736,1.57363,1.57325,1.57325,3145700001.0
2006-08-03 00:30:00,1.57344,1.5736,1.57317,1.57342,2375600006.0
2006-08-03 00:45:00,1.5733,1.57353,1.5731,1.57341,3293000002.0
2006-08-03 01:00:00,1.5735,1.57363,1.57301,1.57342,3220900000.0
2006-08-03 01:15:00,1.57343,1.57343,1.57286,1.57329,2441500010.0
2006-08-03 01:30:00,1.57341,1.57383,1.57311,1.57373,3622900024.0
2006-08-03 01:45:00,1.57361,1.57373,1.57341,1.5737,2667700001.0
2006-08-03 02:00:00,1.5737,1.57372,1.57319,1.57368,3754400019.0
2006-08-03 02:15:00,1.57358,1.57376,1.57313,1.57338,4600100010.0
2006-08-03 02:30:00,1.57314,1.5742,1.57314,1.57395,4309800015.0
2006-08-03 02:45:00,1.57404,1.57426,1.57367,1.57405,3951500017.0
2006-08-03 03:00:00,1.57391,1.57429,1.5737,1.57429,4027300008.0
2006-08-03 03:15:00,1.57419,1.57428,1.57367,1.57416,3940900004.0
2006-08-03 03:30:00,1.57404,1.57411,1.57366,1.57396,3390900004.0
2006-08-03 03:45:00,1.57388,1.57397,1.57347,1.5737,4110000001.0
2006-08-03 04:00:00,1.57378,1.57385,1.57328,1.5735,3123200012.0
2006-08-03 04:15:00,1.57357,1.57395,1.57335,1.57367,3106100023.0
2006-08-03 04:30:00,1.57383,1.57396,1.57338,1.57357,3081400011.0
2006-08-03 04:45:00,1.57354,1.57383,1.57329,1.57352,4076800009.0
2006-08-03 05:00:00,1.5734,1.57359,1.57325,1.5734,3667399985.0
2006-08-03 05:15:00,1.57348,1.57393,1.57332,1.57359,3136500015.0
2006-08-03 05:30:00,1.57361,1.57377,1.57326,1.57326,3770499987.0
2006-08-03 05:45:00,1.57342,1.5737,1.57326,1.57344,4691100001.0
2006-08-03 06:00:00,1.57348,1.57373,1.57327,1.57341,4163400016.0
2006-08-03 06:15:00,1.57353,1.57367,1.57329,1.57354,4119600011.0
2006-08-03 06:30:00,1.57347,1.57395,1.57334,1.5736,3226500004.0
2006-08-03 06:45:00,1.57358,1.57388,1.57335,1.57366,4241200011.0
2006-08-03 07:00:00,1.57348,1.57401,1.57335,1.57355,3421999994.0
2006-08-03 07:15:00,1.57353,1.57373,1.5733,1.57355,3866000000.0
2006-08-03 07:30:00,1.57342,1.57365,1.57275,1.5731,3911100004.0
2006-08-03 07:45:00,1.5735,1.57454,1.57343,1.57389,3766800005.0
2006-08-03 08:00:00,1.57403,1.57456,1.57371,1.57412,4540000004.0
2006-08-03 08:15:00,1.57414,1.57446,1.57375,1.57403,3733600032.0
2006-08-03 08:30:00,1.57393,1.5743,1.57366,1.57418,4271600012.0
2006-08-03 08:45:00,1.5741,1.57434,1.57381,1.57425,3394700004.0
2006-08-03 09:00:00,1.57424,1.57444,1.57396,1.57422,3821000006.0
2006-08-03 09:15:00,1.57425,1.57457,1.57395,1.57414,4002199999.0
2006-08-03 09:30:00,1.57426,1.5745,1.57396,1.57421,4343100018.0
2006-08-03 09:45:00,1.57415,1.57435,1.57377,1.57416,3991000003.0
2006-08-03 10:00:00,1.57413,1.5746,1.57396,1.5746,4211100014.0
2006-08-03 10:15:00,1.57447,1.57462,1.57421,1.57425,4217400022.0
2006-08-03 10:30:00,1.57443,1.57459,1.57399,1.57445,4953599996.0
2006-08-03 10:45:00,1.57452,1.57455,1.57415,1.57432,4299600019.0
2006-08-03 11:00:00,1.57428,1.57445,1.574,1.57436,3448500009.0
2006-08-03 11:15:00,1.57419,1.5745,1.57405,1.57423,4522399998.0
2006-08-03 11:30:00,1.57424,1.57444,1.57383,1.57401,4998900008.0
2006-08-03 11:45:00,1.57395,1.57428,1.5738,1.5742,4543399998.0
2006-08-03 12:00:00,1.57425,1.57433,1.57389,1.57389,4111800005.0
2006-08-03 12:15:00,1.57399,1.57434,1.57384,1.57422,4037299992.0
2006-08-03 12:30:00,1.57425,1.57442,1.57401,1.57429,4162700008.0
2006-08-03 12:45:00,1.57425,1.57444,1.57003,1.57049,4095900039.0
2006-08-03 13:00:00,1.57074,1.57447,1.56945,1.57434,4387200015.0
2006-08-03 13:15:00,1.57428,1.57467,1.57381,1.57455,4109499996.0
2006-08-03 13:30:00,1.57448,1.57473,1.5742,1.57459,4193300013.0
2006-08-03 13:45:00,1.57458,1.57513,1.57427,1.57467,4357400006.0
2006-08-03 14:00:00,1.57483,1.57514,1.57424,1.57425,4492100013.0
2006-08-03 14:15:00,1.57453,1.57553,1.57432,1.57501,4703099994.0
2006-08-03 14:30:00,1.57487,1.57523,1.574,1.57406,5198100011.0
2006-08-03 14:45:00,1.57428,1.57437,1.57338,1.5742,4010499986.0
2006-08-03 15:00:00,1.57421,1.57513,1.57391,1.5744,4106900011.0
2006-08-03 15:15:00,1.57432,1.57462,1.574,1.574,4307900002.0
2006-08-03 15:30:00,1.57416,1.57485,1.57404,1.57468,4772100003.0
2006-08-03 15:45:00,1.57472,1.57495,1.5742,1.57444,3774700009.0
2006-08-03 16:00:00,1.57379,1.5749,1.57363,1.57461,4510499984.0
2006-08-03 16:15:00,1.57441,1.57468,1.57414,1.57468,4506600007.0
2006-08-03 16:30:00,1.57449,1.57536,1.5743,1.57527,4423499989.0
2006-08-03 16:45:00,1.57522,1.5758,1.57504,1.57564,4586100021.0
2006-08-03 17:00:00,1.57565,1.57628,1.57544,1.57563,4119800021.0
2006-08-03 17:15:00,1.5756,1.57584,1.5752,1.57573,4559600004.0
2006-08-03 17:30:00,1.57551,1.57631,1.57551,1.57626,4093500015.0
2006-08-03 17:45:00,1.5761,1.57643,1.57594,1.57594,3610400010.0
2006-08-03 18:00:00,1.57582,1.576,1.57536,1.57542,22047100102.0
2006-08-03 18:15:00,1.57546,1.576,1.5754,1.57588,22174400004.0
2006-08-03 18:30:00,1.57585,1.57633,1.5755,1.5762,18119700049.0
2006-08-03 18:45:00,1.57606,1.57665,1.57603,1.57639,14982200010.0
2006-08-03 19:00:00,1.57634,1.57661,1.57607,1.57646,13554100050.0
2006-08-03 19:15:00,1.57645,1.57658,1.57608,1.57623,12876600011.0
2006-08-03 19:30:00,1.5763,1.57655,1.57602,1.57629,12859900028.0
2006-08-03 19:45:00,1.57628,1.57652,1.57589,1.57596,11764900027.0
2006-08-03 20:00:00,1.57602,1.57622,1.57583,1.5761,8663000007.0
2006-08-03 20:15:00,1.5762,1.57648,1.57598,1.57599,12360400032.0
2006-08-03 20:30:00,1.5764,1.5764,1.57558,1.57563,11640500035.0
2006-08-03 20:45:00,1.57565,1.5761,1.57551,1.5761,16327500025.0
2006-08-03 21:00:00,1.576,1.57635,1.57579,1.57631,12828000028.0
2006-08-03 21:15:00,1.57619,1.57639,1.57567,1.57596,15145200018.0
2006-08-03 21:30:00,1.57588,1.57638,1.57572,1.5763,9364599991.0
2006-08-03 21:45:00,1.57614,1.57638,1.576,1.5762,11004799994.0
2006-08-03 22:00:00,1.5763,1.57642,1.57589,1.57602,7034000002.0
2006-08-03 22:15:00,1.57595,1.57618,1.57573,1.57597,6783800021.0
2006-08-03 22:30:00,1.57592,1.57625,1.57574,1.57618,8573799991.0
2006-08-03 22:45:00,1.57603,1.57618,1.57557,1.57585,5141400009.0
2006-08-03 23:00:00,1.57544,1.57613,1.5751,1.57581,4505300033.0
2006-08-03 23:15:00,1.57572,1.5762,1.5754,1.57596,4076200021.0
2006-08-03 23:30:00,1.57605,1.57612,1.57572,1.57602,3399500009.0
2006-08-03 23:45:00,1.57601,1.5762,1.57569,1.57598,2713299990.0
2006-08-04 00:00:00,1.57588,1.57593,1.57562,1.57576,2243400018.0
2006-08-04 00:15:00,1.57585,1.57598,1.57543,1.57567,3090700020.0
2006-08-04 00:30:00,1.57563,1.57578,1.57537,1.57553,3324800012.0
2006-08-04 00:45:00,1.57554,1.57581,1.57539,1.57569,3495200008.0
2006-08-04 01:00:00,1.5757,1.57609,1.57538,1.57572,4082600023.0
2006-08-04 01:15:00,1.57572,1.57617,1.57559,1.57579,2508900007.0
2006-08-04 01:30:00,1.5759,1.57598,1.57558,1.5759,3509200009.0
2006-08-04 01:45:00,1.5759,1.5761,1.57564,1.5761,2666699998.0
2006-08-04 02:00:00,1.57612,1.5763,1.5757,1.57623,3847299996.0
2006-08-04 02:15:00,1.57615,1.5763,1.57589,1.57612,3157500004.0
2006-08-04 02:30:00,1.57605,1.57622,1.57584,1.5761,3566499997.0
2006-08-04 02:45:00,1.57607,1.5762,1.57582,1.57597,2877100011.0
2006-08-04 03:00:00,1.57595,1.57637,1.57571,1.57627,3490500018.0
2006-08-04 03:15:00,1.57618,1.57635,1.57582,1.57607,3426000009.0
2006-08-04 03:30:00,1.57603,1.57608,1.57568,1.57598,3059800008.0
2006-08-04 03:45:00,1.57598,1.57614,1.57572,1.57606,3892599994.0
2006-08-04 04:00:00,1.57603,1.57634,1.57573,1.576,3511800012.0
2006-08-04 04:15:00,1.5761,1.57615,1.57577,1.576,3653300009.0
2006-08-04 04:30:00,1.57583,1.57612,1.57572,1.57603,3072700001.0
2006-08-04 04:45:00,1.57595,1.57618,1.57577,1.57585,3488600000.0
2006-08-04 05:00:00,1.57584,1.57605,1.57567,1.57599,4027000015.0
2006-08-04 05:15:00,1.57583,1.57609,1.57561,1.57599,3410800008.0
2006-08-04 05:30:00,1.57597,1.57605,1.57559,1.57576,3917900002.0
2006-08-04 05:45:00,1.57577,1.57623,1.57567,1.57606,4018500001.0
2006-08-04 06:00:00,1.57614,1.57623,1.5758,1.57599,4001300010.0
2006-08-04 06:15:00,1.57617,1.57623,1.57582,1.57616,4007699998.0
2006-08-04 06:30:00,1.57607,1.57625,1.57586,1.57601,3253200013.0
2006-08-04 06:45:00,1.57601,1.57622,1.5759,1.5761,3595600013.0
2006-08-04 07:00:00,1.57618,1.5764,1.57582,1.5762,3036899996.0
2006-08-04 07:15:00,1.57603,1.57627,1.57588,1.57612,3568600014.0
2006-08-04 07:30:00,1.57604,1.57622,1.57559,1.57582,3694600019.0
2006-08-04 07:45:00,1.5759,1.57599,1.57554,1.57555,3369199994.0
2006-08-04 08:00:00,1.57557,1.57587,1.57536,1.57544,3696199996.0
2006-08-04 08:15:00,1.57543,1.57605,1.57543,1.57561,3904000003.0
2006-08-04 08:30:00,1.5757,1.57576,1.57493,1.57508,3696399995.0
2006-08-04 08:45:00,1.57522,1.57567,1.57492,1.57545,4092800010.0
2006-08-04 09:00:00,1.57558,1.57571,1.57497,1.5752,4010400017.0
2006-08-04 09:15:00,1.57508,1.57591,1.5749,1.57579,4094799993.0
2006-08-04 09:30:00,1.57583,1.57602,1.57527,1.57567,3543699996.0
2006-08-04 09:45:00,1.57578,1.57584,1.5753,1.57553,4814500005.0
2006-08-04 10:00:00,1.57557,1.57612,1.57533,1.57599,4303600014.0
2006-08-04 10:15:00,1.57596,1.57695,1.57572,1.5768,4283200022.0
2006-08-04 10:30:00,1.5769,1.57828,1.57663,1.57781,4045900007.0
2006-08-04 10:45:00,1.57798,1.57803,1.57724,1.57738,4111400017.0
2006-08-04 11:00:00,1.57739,1.57754,1.57694,1.57731,3762000002.0
2006-08-04 11:15:00,1.57736,1.57736,1.57682,1.57695,3911400005.0
2006-08-04 11:30:00,1.57696,1.57711,1.57664,1.57676,4815399992.0
2006-08-04 11:45:00,1.5767,1.57741,1.57666,1.57715,4483199998.0
2006-08-04 12:00:00,1.57717,1.57747,1.5769,1.57735,4502400000.0
2006-08-04 12:15:00,1.57743,1.57746,1.57673,1.57699,4017500012.0
2006-08-04 12:30:00,1.57703,1.57735,1.57687,1.57727,4286899996.0
2006-08-04 12:45:00,1.57721,1.57762,1.57691,1.57751,3787300000.0
2006-08-04 13:00:00,1.57753,1.57797,1.57732,1.57797,4030600015.0
2006-08-04 13:15:00,1.57791,1.57866,1.57773,1.5786,4194100014.0
2006-08-04 13:30:00,1.5786,1.57869,1.57812,1.57821,4136799993.0
2006-08-04 13:45:00,1.57835,1.57835,1.57753,1.57765,4160900020.0
2006-08-04 14:00:00,1.57757,1.57797,1.57745,1.57769,4560900017.0
2006-08-04 14:15:00,1.57765,1.57785,1.57684,1.57766,4677400002.0
2006-08-04 14:30:00,1.57796,1.57825,1.57557,1.57641,4595800009.0
2006-08-04 14:45:00,1.57637,1.57667,1.57592,1.5763,4249200000.0
2006-08-04 15:00:00,1.57641,1.57666,1.57586,1.57626,4437700005.0
2006-08-04 15:15:00,1.57623,1.57637,1.57555,1.57555,4079600018.0
2006-08-04 15:30:00,1.57574,1.57596,1.57538,1.57588,4190400038.0
2006-08-04 15:45:00,1.57575,1.57593,1.57335,1.57403,4422199997.0
2006-08-04 16:00:00,1.57406,1.57457,1.57406,1.5744,4373700021.0
2006-08-04 16:15:00,1.57398,1.57473,1.57398,1.57445,4627100004.0
2006-08-04 16:30:00,1.57434,1.57465,1.57402,1.57455,4753200027.0
2006-08-04 16:45:00,1.57459,1.57492,1.57412,1.57485,4159700014.0
2006-08-04 17:00:00,1.57471,1.57532,1.57464,1.57504,4064400002.0
2006-08-04 17:15:00,1.57494,1.5751,1.57371,1.57394,5124700000.0
2006-08-04 17:30:00,1.5737,1.57428,1.57358,1.57392,4467300010.0
2006-08-04 17:45:00,1.57378,1.57475,1.57378,1.57415,4590599978.0
2006-08-04 18:00:00,1.57389,1.5742,1.5729,1.573,21270700098.0
2006-08-04 18:15:00,1.5727,1.5733,1.57263,1.573,19850300020.0
2006-08-04 18:30:00,1.57284,1.57361,1.57269,1.57285,21595200042.0
2006-08-04 18:45:00,1.57271,1.57295,1.57232,1.57251,14765400038.0
2006-08-04 19:00:00,1.57248,1.57326,1.57247,1.57307,11088100016.0
2006-08-04 19:15:00,1.57309,1.57324,1.57275,1.57292,13155500008.0
2006-08-04 19:30:00,1.573,1.5732,1.57258,1.57285,12359999996.0
2006-08-04 19:45:00,1.57276,1.57327,1.57269,1.57313,11485900014.0
2006-08-04 20:00:00,1.57323,1.57334,1.57296,1.57306,8650599996.0
2006-08-04 20:15:00,1.57308,1.57365,1.57301,1.57337,13021299995.0
2006-08-04 20:30:00,1.5736,1.574,1.57317,1.57373,12249700033.0
2006-08-04 20:45:00,1.57395,1.57412,1.57339,1.5736,16189000061.0
2006-08-04 21:00:00,1.5737,1.5738,1.57332,1.57364,12932100021.0
2006-08-04 21:15:00,1.57365,1.5738,1.57334,1.57342,14621900038.0
2006-08-04 21:30:00,1.57337,1.5737,1.57332,1.57352,9363400029.0
2006-08-04 21:45:00,1.57337,1.57393,1.57337,1.5737,11145900009.0
2006-08-04 22:00:00,1.57356,1.57442,1.57342,1.57423,6903900014.0
2006-08-04 22:15:00,1.57418,1.57482,1.57392,1.57459,7102400030.0
2006-08-04 22:30:00,1.57461,1.57476,1.57415,1.57457,7952999986.0
2006-08-04 22:45:00,1.57444,1.5748,1.5742,1.57456,5415300013.0
2006-08-06 23:00:00,1.57361,1.57429,1.57351,1.57395,4235800005.0
2006-08-06 23:15:00,1.57384,1.57435,1.57354,1.57384,4590700018.0
2006-08-06 23:30:00,1.57389,1.5741,1.57334,1.57375,4739400024.0
2006-08-06 23:45:00,1.57353,1.57433,1.57268,1.57328,3730200018.0
2006-08-07 00:00:00,1.57325,1.57355,1.57288,1.57331,3255800013.0
2006-08-07 00:15:00,1.57334,1.57348,1.57306,1.57324,4376400011.0
2006-08-07 00:30:00,1.57335,1.57359,1.57311,1.57345,3656700015.0
2006-08-07 00:45:00,1.5734,1.57353,1.57315,1.57338,4070900014.0
2006-08-07 01:00:00,1.57335,1.57358,1.5732,1.5735,4316900010.0
2006-08-07 01:15:00,1.57352,1.57353,1.57285,1.57334,3501799994.0
2006-08-07 01:30:00,1.57342,1.57353,1.57277,1.5732,4238800011.0
2006-08-07 01:45:00,1.57312,1.57338,1.57285,1.5732,3222200002.0
2006-08-07 02:00:00,1.5732,1.57349,1.57289,1.57328,3511600026.0
2006-08-07 02:15:00,1.57319,1.57346,1.57307,1.57345,3535400010.0
2006-08-07 02:30:00,1.57346,1.57358,1.57302,1.57346,3366800016.0
2006-08-07 02:45:00,1.57343,1.57348,1.5731,1.57326,2985500006.0
2006-08-07 03:00:00,1.57328,1.57342,1.57295,1.57325,2877100005.0
2006-08-07 03:15:00,1.57306,1.57331,1.57289,1.57314,3018900021.0
2006-08-07 03:30:00,1.57302,1.57323,1.57268,1.57298,4313300003.0
2006-08-07 03:45:00,1.57301,1.57305,1.57253,1.57264,4078300015.0
2006-08-07 04:00:00,1.5728,1.57283,1.57234,1.57252,4357899987.0
2006-08-07 04:15:00,1.5727,1.57284,1.5724,1.57262,3851199989.0
2006-08-07 04:30:00,1.57261,1.57315,1.57261,1.57305,2759900000.0
2006-08-07 04:45:00,1.573,1.57377,1.57281,1.57367,3942000007.0
2006-08-07 05:00:00,1.57353,1.57376,1.57338,1.57351,3531500007.0
2006-08-07 05:15:00,1.57357,1.57378,1.57331,1.57375,3282500012.0
2006-08-07 05:30:00,1.5736,1.57371,1.57322,1.57333,2904300021.0
2006-08-07 05:45:00,1.57341,1.57373,1.57327,1.5735,4271400023.0
2006-08-07 06:00:00,1.5736,1.57368,1.57324,1.57339,3929200026.0
2006-08-07 06:15:00,1.57363,1.57369,1.57328,1.5736,4039500015.0
2006-08-07 06:30:00,1.57352,1.57367,1.57332,1.5734,2808300007.0
2006-08-07 06:45:00,1.57358,1.57368,1.57334,1.57355,3502800006.0
2006-08-07 07:00:00,1.57347,1.5737,1.57328,1.57342,3340300030.0
2006-08-07 07:15:00,1.57349,1.5739,1.57334,1.57383,4591700019.0
2006-08-07 07:30:00,1.57363,1.57392,1.57335,1.57366,3041100013.0
2006-08-07 07:45:00,1.57393,1.57402,1.57356,1.5739,3986500021.0
2006-08-07 08:00:00,1.5737,1.57467,1.5737,1.57412,3425100015.0
2006-08-07 08:15:00,1.57431,1.5744,1.57367,1.57394,3685200017.0
2006-08-07 08:30:00,1.57388,1.57392,1.57288,1.57305,4183400007.0
2006-08-07 08:45:00,1.57307,1.57335,1.57279,1.57296,4463400020.0
2006-08-07 09:00:00,1.5731,1.57318,1.57264,1.57287,4217600003.0
2006-08-07 09:15:00,1.57282,1.57325,1.57248,1.573,4255100011.0
2006-08-07 09:30:00,1.57302,1.57317,1.57261,1.57261,2950299990.0
2006-08-07 09:45:00,1.57286,1.57295,1.57247,1.57263,4133200002.0
2006-08-07 10:00:00,1.57271,1.5729,1.5723,1.57254,4447900002.0
2006-08-07 10:15:00,1.57252,1.57274,1.56956,1.56956,4184300002.0
2006-08-07 10:30:00,1.56896,1.5729,1.56896,1.57251,4058500006.0
2006-08-07 10:45:00,1.57252,1.57261,1.57206,1.57223,3803700002.0
2006-08-07 11:00:00,1.57242,1.57258,1.57189,1.57199,4491200003.0
2006-08-07 11:15:00,1.57197,1.57263,1.5718,1.57249,4629000008.0
2006-08-07 11:30:00,1.57244,1.57296,1.57236,1.57268,4795600028.0
2006-08-07 11:45:00,1.57262,1.57275,1.57228,1.57257,4837300015.0
2006-08-07 12:00:00,1.5726,1.5726,1.57185,1.57189,3931600004.0
2006-08-07 12:15:00,1.57192,1.57225,1.57145,1.57174,4272400019.0
2006-08-07 12:30:00,1.57183,1.57216,1.57111,1.57134,3767600023.0
2006-08-07 12:45:00,1.57127,1.57171,1.57112,1.57167,4820600005.0
2006-08-07 13:00:00,1.57163,1.57191,1.57144,1.57182,3690800003.0
2006-08-07 13:15:00,1.57177,1.57211,1.57137,1.57174,4296300002.0
2006-08-07 13:30:00,1.57169,1.57178,1.57107,1.57133,4210900009.0
2006-08-07 13:45:00,1.57126,1.57183,1.57107,1.5715,4092100016.0
2006-08-07 14:00:00,1.57153,1.57196,1.57114,1.5719,4581900027.0
2006-08-07 14:15:00,1.57171,1.57184,1.57102,1.57148,3971000000.0
2006-08-07 14:30:00,1.5715,1.57169,1.5712,1.57145,4345500010.0
2006-08-07 14:45:00,1.57154,1.57163,1.57107,1.57132,4135300025.0
2006-08-07 15:00:00,1.57138,1.57211,1.57126,1.57203,4156000020.0
2006-08-07 15:15:00,1.57203,1.5722,1.57162,1.57165,4457899981.0
2006-08-07 15:30:00,1.57168,1.57217,1.57163,1.57215,3869700016.0
2006-08-07 15:45:00,1.57203,1.57249,1.57182,1.5723,4031000012.0
2006-08-07 16:00:00,1.57219,1.57273,1.57203,1.5724,4694000004.0
2006-08-07 16:15:00,1.57222,1.57265,1.57202,1.57237,4640400000.0
2006-08-07 16:30:00,1.57215,1.57257,1.57202,1.5725,3801900008.0
2006-08-07 16:45:00,1.57244,1.57259,1.57185,1.57191,4781899991.0
2006-08-07 17:00:00,1.57186,1.57207,1.57117,1.57186,4217900003.0
2006-08-07 17:15:00,1.57199,1.57266,1.57179,1.57237,4032100003.0
2006-08-07 17:30:00,1.57238,1.57276,1.57217,1.57268,4653700021.0
2006-08-07 17:45:00,1.57259,1.57281,1.57244,1.57261,3960100018.0
2006-08-07 18:00:00,1.57276,1.5731,1.5723,1.57245,21740200021.0
2006-08-07 18:15:00,1.5725,1.5727,1.57225,1.5725,22732600063.0
2006-08-07 18:30:00,1.57256,1.5727,1.57208,1.57233,21365000022.0
2006-08-07 18:45:00,1.57236,1.57271,1.57222,1.57237,14075400012.0
2006-08-07 19:00:00,1.57231,1.57268,1.57225,1.57257,11904900025.0
2006-08-07 19:15:00,1.57268,1.57338,1.57265,1.57322,12411700018.0
2006-08-07 19:30:00,1.5733,1.57353,1.57306,1.57332,12666700026.0
2006-08-07 19:45:00,1.57325,1.57366,1.57286,1.57347,11745900032.0
2006-08-07 20:00:00,1.57367,1.57415,1.57359,1.57403,8767000024.0
2006-08-07 20:15:00,1.57405,1.57417,1.5736,1.57375,11399700005.0
2006-08-07 20:30:00,1.5737,1.57413,1.57363,1.57371,11062300036.0
2006-08-07 20:45:00,1.57377,1.57404,1.57359,1.5738,16831500032.0
2006-08-07 21:00:00,1.5739,1.57407,1.57356,1.57389,12188699999.0
2006-08-07 21:15:00,1.5739,1.57398,1.57311,1.57348,13418700035.0
2006-08-07 21:30:00,1.57355,1.57379,1.57333,1.57367,11478000007.0
2006-08-07 21:45:00,1.57351,1.57382,1.57347,1.57365,11813300039.0
2006-08-07 22:00:00,1.57355,1.57381,1.57337,1.57351,7164399985.0
2006-08-07 22:15:00,1.57355,1.57368,1.57311,1.57334,6284300010.0
2006-08-07 22:30:00,1.5733,1.57355,1.57302,1.5734,7893800029.0
2006-08-07 22:45:00,1.57324,1.57353,1.57295,1.57325,4753400002.0
2006-08-07 23:00:00,1.57285,1.57373,1.57262,1.57294,4392200025.0
2006-08-07 23:15:00,1.57323,1.57367,1.57257,1.57302,4425300015.0
2006-08-07 23:30:00,1.57297,1.57327,1.57266,1.5731,3939300019.0
2006-08-07 23:45:00,1.573,1.57343,1.57239,1.57253,2450100018.0
2006-08-08 00:00:00,1.57265,1.57297,1.57151,1.57226,3648000009.0
2006-08-08 00:15:00,1.57237,1.57252,1.57195,1.57216,3332499991.0
2006-08-08 00:30:00,1.57206,1.57262,1.57206,1.57236,3912000000.0
2006-08-08 00:45:00,1.57234,1.57249,1.572,1.57225,3765900001.0
2006-08-08 01:00:00,1.57225,1.57255,1.57214,1.57244,3821600024.0
2006-08-08 01:15:00,1.5725,1.57258,1.57201,1.57232,2368200002.0
2006-08-08 01:30:00,1.57239,1.57265,1.57216,1.5725,3162500007.0
2006-08-08 01:45:00,1.57252,1.57268,1.57233,1.57258,3010000005.0
2006-08-08 02:00:00,1.57267,1.57313,1.57236,1.57298,3877800010.0
2006-08-08 02:15:00,1.57295,1.573,1.57262,1.57286,3137100012.0
2006-08-08 02:30:00,1.57282,1.57295,1.57239,1.57272,2901299995.0
2006-08-08 02:45:00,1.5726,1.57273,1.57239,1.57265,3224600002.0
2006-08-08 03:00:00,1.57265,1.57273,1.57229,1.57261,2769200008.0
2006-08-08 03:15:00,1.57258,1.57272,1.57216,1.5725,2534800016.0
2006-08-08 03:30:00,1.57239,1.57259,1.57215,1.57251,3061500006.0
2006-08-08 03:45:00,1.57246,1.57256,1.57198,1.57226,4382300003.0
2006-08-08 04:00:00,1.57238,1.57261,1.57213,1.5723,3370899999.0
2006-08-08 04:15:00,1.5724,1.57252,1.57212,1.57223,4255100012.0
2006-08-08 04:30:00,1.57232,1.57249,1.57217,1.57241,3137200006.0
2006-08-08 04:45:00,1.57227,1.57337,1.57222,1.57329,3360000012.0
2006-08-08 05:00:00,1.57318,1.57343,1.57301,1.57325,4100500028.0
2006-08-08 05:15:00,1.57322,1.57338,1.57295,1.5733,2666400005.0
2006-08-08 05:30:00,1.57327,1.57344,1.57296,1.57327,3019700003.0
2006-08-08 05:45:00,1.57361,1.57381,1.57325,1.57375,4386700003.0
2006-08-08 06:00:00,1.57375,1.57399,1.57328,1.57345,4308800006.0
2006-08-08 06:15:00,1.57346,1.57355,1.57309,1.57336,3837400015.0
2006-08-08 06:30:00,1.57338,1.5735,1.57311,1.5734,3086100002.0
2006-08-08 06:45:00,1.57348,1.5736,1.57318,1.57331,3766100006.0
2006-08-08 07:00:00,1.57333,1.57353,1.57305,1.57347,3340200005.0
2006-08-08 07:15:00,1.57332,1.57344,1.57291,1.57332,3351099999.0
2006-08-08 07:30:00,1.57321,1.57335,1.57283,1.57308,3689800012.0
2006-08-08 07:45:00,1.57314,1.57327,1.57261,1.57289,3564400002.0
2006-08-08 08:00:00,1.57289,1.57325,1.57268,1.57308,3962699995.0
2006-08-08 08:15:00,1.57307,1.57317,1.57235,1.57242,3586100019.0
2006-08-08 08:30:00,1.57238,1.57259,1.57216,1.57232,3255400009.0
2006-08-08 08:45:00,1.57242,1.57263,1.57156,1.57197,4214600007.0
2006-08-08 09:00:00,1.57185,1.57295,1.57179,1.57295,3751200020.0
2006-08-08 09:15:00,1.57294,1.57302,1.57243,1.57256,4124600012.0
2006-08-08 09:30:00,1.57265,1.57282,1.57241,1.57254,4077100019.0
2006-08-08 09:45:00,1.57265,1.57281,1.57232,1.57261,3770100005.0
2006-08-08 10:00:00,1.57274,1.57288,1.57236,1.5728,5051700028.0
2006-08-08 10:15:00,1.57288,1.57323,1.57261,1.57306,4255899999.0
2006-08-08 10:30:00,1.57306,1.57321,1.57261,1.57296,4727100002.0
2006-08-08 10:45:00,1.57291,1.57306,1.57264,1.57264,4197799986.0
2006-08-08 11:00:00,1.5728,1.57311,1.57244,1.57296,3614800008.0
2006-08-08 11:15:00,1.57288,1.57307,1.57268,1.5727,4100399998.0
2006-08-08 11:30:00,1.57285,1.573,1.57263,1.5728,4563200016.0
2006-08-08 11:45:00,1.57294,1.57308,1.57261,1.57296,4431599998.0
2006-08-08 12:00:00,1.5729,1.57323,1.57265,1.57312,4307800008.0
2006-08-08 12:15:00,1.57316,1.57351,1.57303,1.5733,3975100005.0
2006-08-08 12:30:00,1.57334,1.57353,1.57314,1.57345,2948300013.0
2006-08-08 12:45:00,1.5734,1.57349,1.57283,1.57289,4327200018.0
2006-08-08 13:00:00,1.5729,1.57341,1.57279,1.57315,3544299990.0
2006-08-08 13:15:00,1.57317,1.57352,1.57298,1.57333,4341800003.0
2006-08-08 13:30:00,1.5733,1.57342,1.57288,1.57317,3687199988.0
2006-08-08 13:45:00,1.57315,1.5735,1.57311,1.57344,4189800005.0
2006-08-08 14:00:00,1.57332,1.5738,1.57301,1.57367,4468700031.0
2006-08-08 14:15:00,1.5736,1.57391,1.57325,1.57325,4616199995.0
2006-08-08 14:30:00,1.57316,1.57375,1.57308,1.5734,4552600011.0
2006-08-08 14:45:00,1.57345,1.57365,1.57311,1.5734,3792099998.0
2006-08-08 15:00:00,1.57338,1.57383,1.57324,1.57359,4186600009.0
2006-08-08 15:15:00,1.57371,1.57395,1.57341,1.57356,4326700002.0
2006-08-08 15:30:00,1.57357,1.57385,1.57339,1.5738,3583399996.0
2006-08-08 15:45:00,1.57375,1.57411,1.57355,1.57398,4754700001.0
2006-08-08 16:00:00,1.574,1.57408,1.57325,1.57358,4155600016.0
2006-08-08 16:15:00,1.57323,1.57394,1.57323,1.57394,4724000014.0
2006-08-08 16:30:00,1.57379,1.57407,1.57361,1.57389,4721800015.0
2006-08-08 16:45:00,1.57395,1.57425,1.5737,1.57407,4680600012.0
2006-08-08 17:00:00,1.57397,1.5743,1.57378,1.57394,4735899996.0
2006-08-08 17:15:00,1.57388,1.57457,1.57375,1.57437,4259800003.0
2006-08-08 17:30:00,1.5741,1.57445,1.57398,1.5743,3900399999.0
2006-08-08 17:45:00,1.57417,1.57446,1.5737,1.57397,3828700002.0
2006-08-08 18:00:00,1.57391,1.5745,1.57387,1.5744,20840200002.0
2006-08-08 18:15:00,1.5742,1.57445,1.57383,1.5739,20506000021.0
2006-08-08 18:30:00,1.57386,1.5742,1.57379,1.57388,21137600069.0
2006-08-08 18:45:00,1.574,1.57447,1.57384,1.57425,13644200006.0
2006-08-08 19:00:00,1.57439,1.57456,1.57407,1.57445,13056300004.0
2006-08-08 19:15:00,1.57438,1.57483,1.5742,1.57443,12732700023.0
2006-08-08 19:30:00,1.57455,1.57467,1.57409,1.57411,12480500017.0
2006-08-08 19:45:00,1.57422,1.57429,1.57382,1.57407,11572200022.0
2006-08-08 20:00:00,1.57416,1.57475,1.56471,1.5648,9022100023.0
2006-08-08 20:15:00,1.5649,1.57458,1.56474,1.57387,13861300017.0
2006-08-08 20:30:00,1.5742,1.57466,1.5735,1.57412,14292099979.0
2006-08-08 20:45:00,1.57425,1.57479,1.5738,1.574,16839299984.0
2006-08-08 21:00:00,1.5739,1.57403,1.57353,1.57385,12859199989.0
2006-08-08 21:15:00,1.57387,1.5739,1.57281,1.5732,14328800041.0
2006-08-08 21:30:00,1.57313,1.57321,1.57277,1.57308,10206500007.0
2006-08-08 21:45:00,1.57297,1.57333,1.5726,1.57295,12171899998.0
2006-08-08 22:00:00,1.57308,1.57309,1.57241,1.57272,6579500011.0
2006-08-08 22:15:00,1.5725,1.573,1.5724,1.57298,6927500022.0
2006-08-08 22:30:00,1.57292,1.57307,1.57252,1.57288,7754700009.0
2006-08-08 22:45:00,1.57279,1.57317,1.57232,1.57232,5146500009.0
2006-08-08 23:00:00,1.57221,1.57341,1.57221,1.57284,4789699998.0
2006-08-08 23:15:00,1.57283,1.57348,1.57216,1.57286,5344100015.0
2006-08-08 23:30:00,1.57253,1.57287,1.57165,1.57204,4702300015.0
2006-08-08 23:45:00,1.57197,1.5727,1.57175,1.57209,3838300018.0
2006-08-09 00:00:00,1.57204,1.57265,1.57204,1.5726,2212100013.0
2006-08-09 00:15:00,1.5725,1.57303,1.57237,1.5725,3191099993.0
2006-08-09 00:30:00,1.57244,1.57288,1.57201,1.57243,3686600003.0
2006-08-09 00:45:00,1.5724,1.57425,1.57215,1.57407,4391400004.0
2006-08-09 01:00:00,1.57421,1.57436,1.57353,1.57405,4186000009.0
2006-08-09 01:15:00,1.57407,1.57418,1.57328,1.57328,2954800004.0
2006-08-09 01:30:00,1.57344,1.57361,1.57311,1.57343,2779500003.0
2006-08-09 01:45:00,1.57325,1.57395,1.57309,1.5738,3403600005.0
2006-08-09 02:00:00,1.57362,1.57386,1.57327,1.57332,3786200001.0
2006-08-09 02:15:00,1.57333,1.5737,1.57326,1.57356,3623799999.0
2006-08-09 02:30:00,1.5737,1.57381,1.57333,1.57361,2820900001.0
2006-08-09 02:45:00,1.57363,1.57378,1.5734,1.5736,3423800008.0
2006-08-09 03:00:00,1.5735,1.57378,1.57328,1.57365,2886999993.0
2006-08-09 03:15:00,1.57366,1.57388,1.5733,1.57359,3420000020.0
2006-08-09 03:30:00,1.57349,1.57365,1.5732,1.57358,3124400013.0
2006-08-09 03:45:00,1.57358,1.57379,1.5734,1.57375,3136000005.0
2006-08-09 04:00:00,1.57373,1.57394,1.57347,1.5737,3522000000.0
2006-08-09 04:15:00,1.57373,1.57398,1.57357,1.5738,3764100004.0
2006-08-09 04:30:00,1.57363,1.5739,1.57361,1.57385,2495200022.0
2006-08-09 04:45:00,1.57362,1.5739,1.57356,1.57375,2701499997.0
2006-08-09 05:00:00,1.57385,1.57398,1.57357,1.57357,3097900000.0
2006-08-09 05:15:00,1.57362,1.57393,1.57344,1.57393,2695300012.0
2006-08-09 05:30:00,1.5738,1.57397,1.57338,1.57338,2607300003.0
2006-08-09 05:45:00,1.57337,1.57386,1.57337,1.5736,4384900015.0
2006-08-09 06:00:00,1.57352,1.57388,1.57315,1.57343,4127900008.0
2006-08-09 06:15:00,1.57349,1.57368,1.57324,1.57368,3495900015.0
2006-08-09 06:30:00,1.57363,1.57368,1.57322,1.57346,2755800006.0
2006-08-09 06:45:00,1.57361,1.57383,1.57341,1.57356,3513100003.0
2006-08-09 07:00:00,1.57345,1.57368,1.57124,1.57354,2759200008.0
2006-08-09 07:15:00,1.57355,1.57368,1.57112,1.57274,3593300008.0
2006-08-09 07:30:00,1.5733,1.57365,1.5732,1.5734,2852000012.0
2006-08-09 07:45:00,1.57355,1.57367,1.57314,1.57324,3218100007.0
2006-08-09 08:00:00,1.57339,1.57457,1.57118,1.57345,4260600002.0
2006-08-09 08:15:00,1.5736,1.57408,1.57168,1.57351,3907000004.0
2006-08-09 08:30:00,1.57349,1.5738,1.57326,1.57373,3947500020.0
2006-08-09 08:45:00,1.57385,1.57414,1.57355,1.57399,3975500020.0
2006-08-09 09:00:00,1.57395,1.57397,1.57284,1.5733,3927200010.0
2006-08-09 09:15:00,1.5732,1.57336,1.57272,1.57293,4401899998.0
2006-08-09 09:30:00,1.57304,1.5736,1.57292,1.5732,3683000013.0
2006-08-09 09:45:00,1.57317,1.57385,1.57308,1.57365,3967000012.0
2006-08-09 10:00:00,1.57362,1.57371,1.57117,1.57292,4969900023.0
2006-08-09 10:15:00,1.57294,1.57385,1.57119,1.57271,4738900031.0
2006-08-09 10:30:00,1.57346,1.57428,1.57341,1.57417,4670400017.0
2006-08-09 10:45:00,1.57423,1.57453,1.57123,1.57444,4382300026.0
2006-08-09 11:00:00,1.57452,1.57456,1.57388,1.57417,3962600009.0
2006-08-09 11:15:00,1.57412,1.57453,1.57394,1.57416,3931399987.0
2006-08-09 11:30:00,1.5732,1.57439,1.57114,1.57412,4706800004.0
2006-08-09 11:45:00,1.5742,1.57499,1.57404,1.57493,4213099996.0
2006-08-09 12:00:00,1.5749,1.57545,1.57471,1.57532,4769000025.0
2006-08-09 12:15:00,1.57537,1.5757,1.57492,1.57522,3977700008.0
2006-08-09 12:30:00,1.57514,1.57556,1.57483,1.57506,4436300014.0
2006-08-09 12:45:00,1.57517,1.57534,1.57426,1.5749,4207500022.0
2006-08-09 13:00:00,1.57472,1.57494,1.57448,1.5747,3960200004.0
2006-08-09 13:15:00,1.57465,1.5754,1.57453,1.57516,5193600005.0
2006-08-09 13:30:00,1.5751,1.57523,1.57457,1.57466,4156400007.0
2006-08-09 13:45:00,1.57479,1.57522,1.57464,1.57522,3910300016.0
2006-08-09 14:00:00,1.57512,1.57542,1.57473,1.57495,4674700030.0
2006-08-09 14:15:00,1.57495,1.57541,1.57476,1.57524,4129899993.0
2006-08-09 14:30:00,1.57517,1.57534,1.57455,1.57468,4491400013.0
2006-08-09 14:45:00,1.5746,1.57496,1.57453,1.57474,3985100010.0
2006-08-09 15:00:00,1.57498,1.57567,1.57494,1.57505,4455800000.0
2006-08-09 15:15:00,1.57508,1.57524,1.57464,1.5747,4246600029.0
2006-08-09 15:30:00,1.5746,1.57492,1.5745,1.57472,3327699988.0
2006-08-09 15:45:00,1.57471,1.57523,1.57466,1.57472,3889900008.0
2006-08-09 16:00:00,1.57478,1.5751,1.5746,1.57484,4882000016.0
2006-08-09 16:15:00,1.57446,1.57504,1.57442,1.57495,4162400017.0
2006-08-09 16:30:00,1.57461,1.57546,1.57461,1.57535,4534699992.0
2006-08-09 16:45:00,1.57536,1.57552,1.57461,1.57469,5227000017.0
2006-08-09 17:00:00,1.57466,1.57518,1.57465,1.57506,4176800007.0
2006-08-09 17:15:00,1.57512,1.57564,1.57489,1.57542,2996600013.0
2006-08-09 17:30:00,1.57535,1.57584,1.57524,1.57567,3848699995.0
2006-08-09 17:45:00,1.57555,1.57591,1.57519,1.57581,4214700018.0
2006-08-09 18:00:00,1.57569,1.57603,1.57559,1.576,23318800067.0
2006-08-09 18:15:00,1.57608,1.5763,1.57577,1.57625,16920400063.0
2006-08-09 18:30:00,1.57611,1.57632,1.57588,1.5759,20964100053.0
2006-08-09 18:45:00,1.57604,1.57624,1.57578,1.576,13025000002.0
2006-08-09 19:00:00,1.57586,1.5762,1.57582,1.57591,12983200002.0
2006-08-09 19:15:00,1.57594,1.57608,1.57565,1.57574,12162400021.0
2006-08-09 19:30:00,1.576,1.57693,1.57592,1.57673,13249500035.0
2006-08-09 19:45:00,1.57658,1.5768,1.57649,1.57674,10870100057.0
2006-08-09 20:00:00,1.57677,1.57711,1.57659,1.57693,8832200026.0
2006-08-09 20:15:00,1.57681,1.5777,1.57678,1.57721,13647699984.0
2006-08-09 20:30:00,1.5774,1.5776,1.57654,1.57664,12252800015.0
2006-08-09 20:45:00,1.57685,1.5776,1.57664,1.5769,16760900012.0
2006-08-09 21:00:00,1.577,1.57713,1.5764,1.57703,12290699972.0
2006-08-09 21:15:00,1.57702,1.57702,1.57638,1.57659,14597500025.0
2006-08-09 21:30:00,1.5767,1.57695,1.57642,1.57669,10113599973.0
2006-08-09 21:45:00,1.57667,1.57682,1.57639,1.57663,11140400007.0
2006-08-09 22:00:00,1.5766,1.57684,1.57648,1.5767,6879000006.0
2006-08-09 22:15:00,1.57663,1.57679,1.5763,1.5767,6396999999.0
2006-08-09 22:30:00,1.57651,1.57723,1.57634,1.57692,7996899987.0
2006-08-09 22:45:00,1.57693,1.57727,1.57661,1.577,5341900000.0
2006-08-09 23:00:00,1.57661,1.57735,1.57634,1.5768,4031600009.0
2006-08-09 23:15:00,1.57693,1.57722,1.57634,1.57705,4849800013.0
2006-08-09 23:30:00,1.57709,1.57718,1.57622,1.57687,3765000003.0
2006-08-09 23:45:00,1.57677,1.57696,1.5765,1.57688,2982899992.0
2006-08-10 00:00:00,1.57695,1.57715,1.5767,1.57685,2180200001.0
2006-08-10 00:15:00,1.57685,1.57717,1.5766,1.57691,2873000015.0
2006-08-10 00:30:00,1.57715,1.57717,1.57677,1.577,2455799989.0
2006-08-10 00:45:00,1.57686,1.57745,1.57672,1.57737,3789100008.0
2006-08-10 01:00:00,1.57725,1.57737,1.57696,1.57735,3769800003.0
2006-08-10 01:15:00,1.57728,1.57751,1.57679,1.57732,3359200000.0
2006-08-10 01:30:00,1.57727,1.57749,1.577,1.5773,3286100000.0
2006-08-10 01:45:00,1.57735,1.57747,1.577,1.57745,2915100002.0
2006-08-10 02:00:00,1.57737,1.57753,1.57658,1.57712,5154300014.0
2006-08-10 02:15:00,1.57727,1.57751,1.57675,1.57737,4394400008.0
2006-08-10 02:30:00,1.5773,1.57749,1.57712,1.57743,2735300004.0
2006-08-10 02:45:00,1.57727,1.57739,1.57704,1.57718,3683799997.0
2006-08-10 03:00:00,1.57729,1.57744,1.57686,1.5773,3339200008.0
2006-08-10 03:15:00,1.57728,1.57745,1.57703,1.5773,2069500006.0
2006-08-10 03:30:00,1.57722,1.57761,1.57711,1.57742,4075700011.0
2006-08-10 03:45:00,1.57739,1.57751,1.57712,1.5774,3444700004.0
2006-08-10 04:00:00,1.57738,1.57751,1.57705,1.57735,3349999994.0
2006-08-10 04:15:00,1.57749,1.57757,1.57713,1.57735,3325400007.0
2006-08-10 04:30:00,1.57733,1.5775,1.57718,1.5774,2876199998.0
2006-08-10 04:45:00,1.57721,1.57747,1.57702,1.5772,2802500010.0
2006-08-10 05:00:00,1.57711,1.57744,1.57696,1.5772,3828500015.0
2006-08-10 05:15:00,1.57705,1.57731,1.57688,1.57723,3216200003.0
2006-08-10 05:30:00,1.5771,1.57737,1.57693,1.57725,2818200003.0
2006-08-10 05:45:00,1.57721,1.57742,1.57704,1.5772,4885500011.0
2006-08-10 06:00:00,1.57718,1.57737,1.57694,1.57726,4175900014.0
2006-08-10 06:15:00,1.57725,1.57741,1.57692,1.57716,3706200012.0
2006-08-10 06:30:00,1.57708,1.57741,1.57699,1.5772,3463599995.0
2006-08-10 06:45:00,1.57733,1.57737,1.57702,1.57732,3605800016.0
2006-08-10 07:00:00,1.57719,1.57772,1.57715,1.57759,3474400011.0
2006-08-10 07:15:00,1.57752,1.57768,1.57721,1.57744,4027500020.0
2006-08-10 07:30:00,1.57745,1.57745,1.57674,1.5769,3658200013.0
2006-08-10 07:45:00,1.57701,1.57716,1.57597,1.57611,3957500009.0
2006-08-10 08:00:00,1.576,1.57623,1.57551,1.57574,4295700014.0
2006-08-10 08:15:00,1.57587,1.57595,1.57455,1.57494,3638600013.0
2006-08-10 08:30:00,1.57493,1.57531,1.57472,1.57498,3943299999.0
2006-08-10 08:45:00,1.57508,1.57519,1.57461,1.57497,3619600003.0
2006-08-10 09:00:00,1.57494,1.57566,1.57411,1.57419,4620900015.0
2006-08-10 09:15:00,1.57432,1.57448,1.5732,1.57372,3793400004.0
2006-08-10 09:30:00,1.57365,1.57401,1.57348,1.57348,3798000010.0
2006-08-10 09:45:00,1.5736,1.57513,1.57339,1.57499,4657300025.0
2006-08-10 10:00:00,1.57505,1.57574,1.57461,1.57517,4435400020.0
2006-08-10 10:15:00,1.57512,1.5757,1.57481,1.5751,3904999997.0
2006-08-10 10:30:00,1.5751,1.57529,1.57464,1.57487,4309200009.0
2006-08-10 10:45:00,1.57488,1.57488,1.57407,1.57439,4036300004.0
2006-08-10 11:00:00,1.57452,1.5749,1.57423,1.57458,3320200012.0
2006-08-10 11:15:00,1.57463,1.57467,1.57418,1.57419,4821500022.0
2006-08-10 11:30:00,1.57429,1.57481,1.57407,1.57466,4954100023.0
2006-08-10 11:45:00,1.57471,1.57515,1.57442,1.57496,4345900034.0
2006-08-10 12:00:00,1.57518,1.5756,1.57496,1.57531,4526100015.0
2006-08-10 12:15:00,1.57547,1.57601,1.57526,1.57562,3360100009.0
2006-08-10 12:30:00,1.5758,1.57629,1.57562,1.57606,3330300004.0
2006-08-10 12:45:00,1.5761,1.57651,1.57579,1.57622,4393100017.0
2006-08-10 13:00:00,1.57611,1.57708,1.57589,1.57688,4190300023.0
2006-08-10 13:15:00,1.57698,1.5771,1.57653,1.57665,4535800003.0
2006-08-10 13:30:00,1.57665,1.57713,1.57663,1.57693,3309200011.0
2006-08-10 13:45:00,1.57678,1.57698,1.57635,1.57657,4409400012.0
2006-08-10 14:00:00,1.57659,1.5767,1.57613,1.57651,4168100007.0
2006-08-10 14:15:00,1.57667,1.57684,1.57576,1.57585,4356500011.0
2006-08-10 14:30:00,1.57578,1.57688,1.57574,1.57649,5464199994.0
2006-08-10 14:45:00,1.57656,1.57667,1.57596,1.57638,4105199999.0
2006-08-10 15:00:00,1.57657,1.57731,1.57619,1.57716,4421000016.0
2006-08-10 15:15:00,1.57723,1.57733,1.57687,1.57705,3634599993.0
2006-08-10 15:30:00,1.57718,1.57757,1.57699,1.57726,3332200004.0
2006-08-10 15:45:00,1.57723,1.57789,1.57706,1.57726,4065200016.0
2006-08-10 16:00:00,1.5773,1.57811,1.57701,1.57748,4617100009.0
2006-08-10 16:15:00,1.57727,1.57802,1.57648,1.57784,4054400000.0
2006-08-10 16:30:00,1.57767,1.57904,1.57753,1.57865,4654900006.0
2006-08-10 16:45:00,1.57873,1.57901,1.57839,1.57864,4263100002.0
2006-08-10 17:00:00,1.57835,1.57895,1.57828,1.57862,3876399997.0
2006-08-10 17:15:00,1.57863,1.57893,1.57836,1.57875,4174000014.0
2006-08-10 17:30:00,1.57848,1.57902,1.57832,1.57879,3814900015.0
2006-08-10 17:45:00,1.57878,1.57907,1.5785,1.57902,3209200017.0
2006-08-10 18:00:00,1.57913,1.57945,1.57886,1.5792,21445399971.0
2006-08-10 18:15:00,1.57912,1.57937,1.57881,1.57885,18850200079.0
2006-08-10 18:30:00,1.57889,1.57947,1.57877,1.5791,20722100053.0
2006-08-10 18:45:00,1.57901,1.57937,1.57897,1.5793,13982600030.0
2006-08-10 19:00:00,1.57927,1.57933,1.57889,1.57904,12831599983.0
2006-08-10 19:15:00,1.57901,1.57936,1.5789,1.57907,13409000049.0
2006-08-10 19:30:00,1.5793,1.5795,1.57901,1.5793,13283000021.0
2006-08-10 19:45:00,1.5793,1.57938,1.5788,1.57892,11154700047.0
2006-08-10 20:00:00,1.57904,1.57935,1.57883,1.57906,9400600015.0
2006-08-10 20:15:00,1.57912,1.5794,1.57875,1.57876,13140500018.0
2006-08-10 20:30:00,1.579,1.5792,1.57841,1.57857,12514000042.0
2006-08-10 20:45:00,1.57854,1.57872,1.57826,1.5785,18340700017.0
2006-08-10 21:00:00,1.5783,1.57891,1.57829,1.57873,14290800025.0
2006-08-10 21:15:00,1.57875,1.57893,1.57837,1.5786,16322899995.0
2006-08-10 21:30:00,1.57858,1.57867,1.57824,1.57841,11486200032.0
2006-08-10 21:45:00,1.57838,1.57882,1.57826,1.57867,11727800019.0
2006-08-10 22:00:00,1.57878,1.57889,1.57823,1.5785,7151100010.0
2006-08-10 22:15:00,1.5784,1.57868,1.57815,1.5785,7147700008.0
2006-08-10 22:30:00,1.57845,1.57861,1.57807,1.57824,7875000008.0
2006-08-10 22:45:00,1.57832,1.57861,1.5779,1.5782,4967900003.0
2006-08-10 23:00:00,1.5778,1.57877,1.57767,1.57816,4692900005.0
2006-08-10 23:15:00,1.57832,1.57876,1.57794,1.5783,3265300005.0
2006-08-10 23:30:00,1.57827,1.57917,1.57803,1.57887,3053800011.0
2006-08-10 23:45:00,1.57879,1.57895,1.5784,1.57846,2958900000.0
2006-08-11 00:00:00,1.5786,1.57875,1.57818,1.5784,2580100002.0
2006-08-11 00:15:00,1.57834,1.5787,1.57805,1.5786,2919199989.0
2006-08-11 00:30:00,1.57852,1.57875,1.57824,1.57857,3246100007.0
2006-08-11 00:45:00,1.57858,1.57864,1.57813,1.57843,3653500010.0
2006-08-11 01:00:00,1.57845,1.57858,1.57823,1.5785,3263000004.0
2006-08-11 01:15:00,1.57855,1.57858,1.57803,1.5785,2948000004.0
2006-08-11 01:30:00,1.5784,1.57869,1.57822,1.5786,3363200002.0
2006-08-11 01:45:00,1.57854,1.57877,1.57815,1.57847,4529599994.0
2006-08-11 02:00:00,1.57847,1.5791,1.57821,1.57875,3312800014.0
2006-08-11 02:15:00,1.5788,1.57885,1.57809,1.57846,3425399998.0
2006-08-11 02:30:00,1.57806,1.57847,1.57795,1.57836,3404800002.0
2006-08-11 02:45:00,1.57827,1.57848,1.57812,1.57832,2932600022.0
2006-08-11 03:00:00,1.5783,1.57858,1.57805,1.57855,3883600000.0
2006-08-11 03:15:00,1.57851,1.57903,1.57835,1.57868,3893500007.0
2006-08-11 03:30:00,1.57854,1.57882,1.57822,1.57855,4000800013.0
2006-08-11 03:45:00,1.57855,1.57867,1.57825,1.5785,2830300013.0
2006-08-11 04:00:00,1.57855,1.57863,1.57797,1.57833,3532499993.0
2006-08-11 04:15:00,1.57848,1.57869,1.57824,1.57837,3578600005.0
2006-08-11 04:30:00,1.57843,1.57869,1.57819,1.57865,3557400005.0
2006-08-11 04:45:00,1.57843,1.57868,1.57821,1.5786,3374300003.0
2006-08-11 05:00:00,1.5786,1.57873,1.57838,1.5785,3718300010.0
2006-08-11 05:15:00,1.57844,1.57871,1.57821,1.57855,3490100021.0
2006-08-11 05:30:00,1.5785,1.57857,1.57824,1.57834,2916200001.0
2006-08-11 05:45:00,1.57837,1.57849,1.57811,1.57827,4462600010.0
2006-08-11 06:00:00,1.5784,1.57848,1.57783,1.57798,3942599995.0
2006-08-11 06:15:00,1.57813,1.57833,1.57785,1.57809,3506400017.0
2006-08-11 06:30:00,1.57812,1.57819,1.57753,1.57753,2879100006.0
2006-08-11 06:45:00,1.57747,1.57759,1.5773,1.57752,3623199990.0
2006-08-11 07:00:00,1.57748,1.57788,1.57734,1.57775,2591900000.0
2006-08-11 07:15:00,1.57771,1.578,1.57748,1.57795,3871600012.0
2006-08-11 07:30:00,1.57781,1.57829,1.57771,1.57803,3117899985.0
2006-08-11 07:45:00,1.57808,1.57828,1.57777,1.5781,3714199998.0
2006-08-11 08:00:00,1.57781,1.57838,1.57768,1.5781,3453600009.0
2006-08-11 08:15:00,1.57825,1.57909,1.57799,1.57862,3780899996.0
2006-08-11 08:30:00,1.57847,1.57874,1.57789,1.57833,4353200040.0
2006-08-11 08:45:00,1.57841,1.57897,1.57816,1.57891,3886500004.0
2006-08-11 09:00:00,1.57878,1.57925,1.57852,1.57863,3241600006.0
2006-08-11 09:15:00,1.57862,1.57893,1.57818,1.57865,4245099994.0
2006-08-11 09:30:00,1.57872,1.57926,1.57849,1.57885,4579300020.0
2006-08-11 09:45:00,1.57874,1.579,1.57822,1.57849,5031500015.0
2006-08-11 10:00:00,1.57839,1.57914,1.57803,1.57897,5082400019.0
2006-08-11 10:15:00,1.57899,1.57927,1.5786,1.57886,4628900016.0
2006-08-11 10:30:00,1.57876,1.5792,1.57871,1.57907,4520000008.0
2006-08-11 10:45:00,1.57912,1.57935,1.57889,1.57912,3610699995.0
2006-08-11 11:00:00,1.57922,1.57937,1.57881,1.57913,3532199992.0
2006-08-11 11:15:00,1.57907,1.57917,1.5786,1.57896,4065999991.0
2006-08-11 11:30:00,1.57894,1.57913,1.57859,1.5787,4676700019.0
2006-08-11 11:45:00,1.5788,1.57914,1.57851,1.57909,4573500015.0
2006-08-11 12:00:00,1.57906,1.57931,1.5789,1.57902,3555100001.0
2006-08-11 12:15:00,1.57914,1.57927,1.57883,1.57898,3810300016.0
2006-08-11 12:30:00,1.57887,1.57913,1.57869,1.57902,3561600005.0
2006-08-11 12:45:00,1.57902,1.57914,1.57848,1.579,4250199995.0
2006-08-11 13:00:00,1.57906,1.57935,1.57889,1.57919,3020599999.0
2006-08-11 13:15:00,1.5792,1.57953,1.57904,1.57936,3699900010.0
2006-08-11 13:30:00,1.57938,1.57963,1.57907,1.57947,3812100007.0
2006-08-11 13:45:00,1.57961,1.57998,1.57926,1.57995,4403200005.0
2006-08-11 14:00:00,1.57995,1.5802,1.57936,1.57955,4159700005.0
2006-08-11 14:15:00,1.57945,1.57997,1.57915,1.57915,4872000011.0
2006-08-11 14:30:00,1.57933,1.57998,1.57919,1.57937,4693700025.0
2006-08-11 14:45:00,1.57946,1.58006,1.57916,1.57977,3798500009.0
2006-08-11 15:00:00,1.57997,1.57999,1.57922,1.57952,3963400007.0
2006-08-11 15:15:00,1.57953,1.57972,1.57919,1.57935,4232400026.0
2006-08-11 15:30:00,1.57915,1.57959,1.57874,1.57887,4167999988.0
2006-08-11 15:45:00,1.5788,1.57959,1.5784,1.57925,4342800009.0
2006-08-11 16:00:00,1.57932,1.57965,1.57884,1.57938,3944299995.0
2006-08-11 16:15:00,1.57905,1.57965,1.57905,1.57952,4855300021.0
2006-08-11 16:30:00,1.57932,1.5796,1.5789,1.57924,4009100009.0
2006-08-11 16:45:00,1.57914,1.57934,1.57837,1.57875,4419800019.0
2006-08-11 17:00:00,1.57863,1.5793,1.57835,1.57908,4089600013.0
2006-08-11 17:15:00,1.57929,1.57969,1.57908,1.57961,3354800012.0
2006-08-11 17:30:00,1.5795,1.58008,1.57937,1.57992,4361100009.0
2006-08-11 17:45:00,1.5798,1.58015,1.57972,1.58002,3703999991.0
2006-08-11 18:00:00,1.58012,1.5805,1.57975,1.5799,23643300077.0
2006-08-11 18:15:00,1.57961,1.58054,1.57946,1.5804,20468500008.0
2006-08-11 18:30:00,1.58046,1.58123,1.58036,1.58065,20338699992.0
2006-08-11 18:45:00,1.58054,1.58115,1.58027,1.58101,14121200036.0
2006-08-11 19:00:00,1.58096,1.58153,1.58096,1.58122,12912000031.0
2006-08-11 19:15:00,1.58114,1.58125,1.58069,1.58069,12135900009.0
2006-08-11 19:30:00,1.58086,1.58134,1.58066,1.58123,12057800010.0
2006-08-11 19:45:00,1.58108,1.58143,1.58094,1.58123,11199900044.0
2006-08-11 20:00:00,1.58134,1.58144,1.58092,1.5812,8902800032.0
2006-08-11 20:15:00,1.58121,1.5815,1.58099,1.581,11794600012.0
2006-08-11 20:30:00,1.5813,1.5814,1.5807,1.58085,10806200018.0
2006-08-11 20:45:00,1.58082,1.58148,1.58058,1.5813,16524400061.0
2006-08-11 21:00:00,1.5814,1.5814,1.58082,1.58098,13598100056.0
2006-08-11 21:15:00,1.58105,1.5813,1.58058,1.5812,12704800002.0
2006-08-11 21:30:00,1.58104,1.58134,1.58095,1.58128,11101699998.0
2006-08-11 21:45:00,1.58113,1.58137,1.58105,1.58121,11789300019.0
2006-08-11 22:00:00,1.58124,1.58142,1.58091,1.58114,6426700010.0
2006-08-11 22:15:00,1.58109,1.58143,1.58089,1.58127,7317399999.0
2006-08-11 22:30:00,1.58108,1.58147,1.58079,1.58131,8257500028.0
2006-08-11 22:45:00,1.58142,1.58142,1.58064,1.581,5140900015.0
2006-08-13 23:00:00,1.58067,1.58067,1.5785,1.57895,4649900003.0
2006-08-13 23:15:00,1.57903,1.5792,1.57836,1.57889,5386600022.0
2006-08-13 23:30:00,1.57888,1.58079,1.57716,1.5775,3359599996.0
2006-08-13 23:45:00,1.57732,1.57831,1.57724,1.57831,2480299995.0
2006-08-14 00:00:00,1.57877,1.57891,1.57728,1.57764,3238600005.0
2006-08-14 00:15:00,1.57769,1.57845,1.57725,1.57749,3236200006.0
2006-08-14 00:30:00,1.57773,1.5782,1.57719,1.57802,3736700027.0
2006-08-14 00:45:00,1.57775,1.57822,1.57728,1.57783,3816600006.0
2006-08-14 01:00:00,1.57797,1.57856,1.57732,1.57856,3527400013.0
2006-08-14 01:15:00,1.57849,1.57893,1.57696,1.5788,2925500023.0
2006-08-14 01:30:00,1.57874,1.57895,1.57731,1.57745,3273200015.0
2006-08-14 01:45:00,1.5775,1.57898,1.5773,1.57865,3226600014.0
2006-08-14 02:00:00,1.57827,1.57872,1.57739,1.57808,3796799996.0
2006-08-14 02:15:00,1.57814,1.57847,1.57723,1.5775,2867500010.0
2006-08-14 02:30:00,1.57714,1.57825,1.57714,1.57756,2853800008.0
2006-08-14 02:45:00,1.57745,1.5784,1.57721,1.57763,3082200004.0
2006-08-14 03:00:00,1.57777,1.5785,1.57724,1.57829,3748000008.0
2006-08-14 03:15:00,1.57811,1.57873,1.57762,1.57863,3377699989.0
2006-08-14 03:30:00,1.57846,1.57887,1.57735,1.57873,3227400012.0
2006-08-14 03:45:00,1.57866,1.57878,1.57841,1.5787,3609500005.0
2006-08-14 04:00:00,1.57868,1.57877,1.57768,1.57835,4209300004.0
2006-08-14 04:15:00,1.57845,1.57872,1.57823,1.57835,3790699999.0
2006-08-14 04:30:00,1.57847,1.57874,1.57833,1.57855,2956100009.0
2006-08-14 04:45:00,1.5786,1.57893,1.57776,1.57888,3669699997.0
2006-08-14 05:00:00,1.57886,1.57896,1.57735,1.57769,3333600008.0
2006-08-14 05:15:00,1.57778,1.5788,1.57737,1.57872,3072399998.0
2006-08-14 05:30:00,1.57865,1.57887,1.57851,1.57883,2698500003.0
2006-08-14 05:45:00,1.57885,1.57904,1.5787,1.5789,4328700003.0
2006-08-14 06:00:00,1.57849,1.57894,1.57758,1.57875,4041000012.0
2006-08-14 06:15:00,1.57882,1.57906,1.57809,1.57887,3753600009.0
2006-08-14 06:30:00,1.57874,1.5791,1.57872,1.57898,2876300002.0
2006-08-14 06:45:00,1.57904,1.57955,1.57804,1.57927,4287299985.0
2006-08-14 07:00:00,1.57923,1.57938,1.579,1.5793,3586600023.0
2006-08-14 07:15:00,1.57915,1.57932,1.57892,1.5791,3998700012.0
2006-08-14 07:30:00,1.57905,1.57932,1.57805,1.5792,3349600016.0
2006-08-14 07:45:00,1.57922,1.57942,1.57845,1.57845,3961399991.0
2006-08-14 08:00:00,1.5785,1.57891,1.57829,1.57867,3860899991.0
2006-08-14 08:15:00,1.57857,1.57949,1.57847,1.57931,3476200016.0
2006-08-14 08:30:00,1.5794,1.57967,1.57898,1.57934,3850699987.0
2006-08-14 08:45:00,1.57944,1.57958,1.57892,1.57932,3671900004.0
2006-08-14 09:00:00,1.57952,1.57985,1.57937,1.57957,3431400012.0
2006-08-14 09:15:00,1.57972,1.57981,1.57938,1.5796,3691999996.0
2006-08-14 09:30:00,1.5797,1.57998,1.57927,1.57931,3841800009.0
2006-08-14 09:45:00,1.57946,1.57978,1.57922,1.5797,3926300007.0
2006-08-14 10:00:00,1.57975,1.58023,1.57961,1.58023,4299400017.0
2006-08-14 10:15:00,1.58016,1.58053,1.5798,1.58035,3514600021.0
2006-08-14 10:30:00,1.58058,1.58092,1.5802,1.5805,3945399994.0
2006-08-14 10:45:00,1.58057,1.58101,1.58018,1.5806,4001799995.0
2006-08-14 11:00:00,1.58074,1.58103,1.58011,1.58021,3353800003.0
2006-08-14 11:15:00,1.58005,1.58029,1.57978,1.58007,3986599989.0
2006-08-14 11:30:00,1.58005,1.58033,1.57992,1.58008,5120300007.0
2006-08-14 11:45:00,1.5802,1.58028,1.5798,1.58005,4903700012.0
2006-08-14 12:00:00,1.58013,1.58025,1.57984,1.58009,4005500015.0
2006-08-14 12:15:00,1.58023,1.58052,1.57993,1.58025,4152800005.0
2006-08-14 12:30:00,1.5803,1.58047,1.58003,1.58045,4214499995.0
2006-08-14 12:45:00,1.58031,1.58079,1.58016,1.58035,4392300007.0
2006-08-14 13:00:00,1.58032,1.58097,1.58009,1.58067,3012200005.0
2006-08-14 13:15:00,1.58062,1.5811,1.58021,1.58098,4377100011.0
2006-08-14 13:30:00,1.58099,1.58111,1.58039,1.58046,4790500010.0
2006-08-14 13:45:00,1.58035,1.58082,1.5803,1.5807,4266400007.0
2006-08-14 14:00:00,1.58065,1.58074,1.58013,1.58038,4346699992.0
2006-08-14 14:15:00,1.58051,1.58075,1.58022,1.58053,4100399999.0
2006-08-14 14:30:00,1.58062,1.58073,1.58017,1.5804,4207499994.0
2006-08-14 14:45:00,1.5806,1.58077,1.58023,1.58031,3804400008.0
2006-08-14 15:00:00,1.58047,1.58104,1.58033,1.58075,3347700009.0
2006-08-14 15:15:00,1.58089,1.58095,1.58035,1.58055,3917600011.0
2006-08-14 15:30:00,1.58055,1.5808,1.58031,1.58077,3146700003.0
2006-08-14 15:45:00,1.58066,1.5807,1.58022,1.58047,4785099993.0
2006-08-14 16:00:00,1.58062,1.58068,1.58014,1.58053,3453399992.0
2006-08-14 16:15:00,1.58016,1.58078,1.58006,1.58033,4460600011.0
2006-08-14 16:30:00,1.58004,1.58042,1.57985,1.58017,3708100026.0
2006-08-14 16:45:00,1.58005,1.58069,1.57975,1.58069,3904199988.0
2006-08-14 17:00:00,1.58053,1.58071,1.57992,1.58008,4365700006.0
2006-08-14 17:15:00,1.58014,1.58022,1.57945,1.57955,3238999996.0
2006-08-14 17:30:00,1.5794,1.57958,1.57896,1.57948,4248000018.0
2006-08-14 17:45:00,1.57944,1.57949,1.57909,1.57927,3420200008.0
2006-08-14 18:00:00,1.57935,1.57967,1.57923,1.5795,24719300002.0
2006-08-14 18:15:00,1.57932,1.5799,1.57917,1.57952,22355700011.0
2006-08-14 18:30:00,1.57947,1.57982,1.57934,1.57965,18802700042.0
2006-08-14 18:45:00,1.57949,1.5797,1.57924,1.57928,14273200062.0
2006-08-14 19:00:00,1.57938,1.57962,1.5792,1.57935,12907100003.0
2006-08-14 19:15:00,1.57936,1.57952,1.57907,1.57907,12351000010.0
2006-08-14 19:30:00,1.5793,1.57954,1.57914,1.5793,13211600052.0
2006-08-14 19:45:00,1.57922,1.57942,1.57879,1.57894,11124900021.0
2006-08-14 20:00:00,1.57892,1.57952,1.57886,1.5792,9455500001.0
2006-08-14 20:15:00,1.5793,1.5795,1.57881,1.57908,13757500031.0
2006-08-14 20:30:00,1.5794,1.57955,1.57906,1.57935,10356600008.0
2006-08-14 20:45:00,1.57923,1.5796,1.57909,1.5795,15540700018.0
2006-08-14 21:00:00,1.5796,1.57966,1.5789,1.57906,11568200007.0
2006-08-14 21:15:00,1.5792,1.57962,1.5789,1.5794,14482200061.0
2006-08-14 21:30:00,1.57924,1.57956,1.57917,1.57928,10689100007.0
2006-08-14 21:45:00,1.57926,1.57965,1.57924,1.57952,11677499994.0
2006-08-14 22:00:00,1.5795,1.57967,1.57934,1.5796,6367500023.0
2006-08-14 22:15:00,1.57942,1.57981,1.57915,1.5796,6669000036.0
2006-08-14 22:30:00,1.57939,1.57969,1.579,1.57931,8014500018.0
2006-08-14 22:45:00,1.57917,1.57947,1.57861,1.57861,5022599998.0
2006-08-14 23:00:00,1.57846,1.57942,1.57846,1.57886,4658600009.0
2006-08-14 23:15:00,1.57873,1.57946,1.57858,1.57923,3575500011.0
2006-08-14 23:30:00,1.57925,1.57981,1.57901,1.57952,2987099999.0
2006-08-14 23:45:00,1.57937,1.57964,1.57929,1.57938,2426299996.0
2006-08-15 00:00:00,1.57935,1.57943,1.57878,1.579,2627599999.0
2006-08-15 00:15:00,1.5791,1.57915,1.57875,1.57893,3397300014.0
2006-08-15 00:30:00,1.57894,1.57927,1.57884,1.5792,2691499995.0
2006-08-15 00:45:00,1.5791,1.57927,1.57889,1.57911,3288300000.0
2006-08-15 01:00:00,1.5791,1.57928,1.57893,1.57925,3815300010.0
2006-08-15 01:15:00,1.57918,1.57927,1.57875,1.57915,2175900010.0
2006-08-15 01:30:00,1.57909,1.5793,1.57891,1.5792,2844700000.0
2006-08-15 01:45:00,1.57925,1.57927,1.57874,1.57905,3225699995.0
2006-08-15 02:00:00,1.57905,1.57907,1.57858,1.57905,4030300010.0
2006-08-15 02:15:00,1.57891,1.57919,1.57877,1.57898,3275900004.0
2006-08-15 02:30:00,1.57859,1.57908,1.57859,1.57898,2438800003.0
2006-08-15 02:45:00,1.57892,1.57909,1.57868,1.57902,3168600009.0
2006-08-15 03:00:00,1.579,1.57909,1.57866,1.579,2523900002.0
2006-08-15 03:15:00,1.57898,1.57908,1.57874,1.57901,2128300008.0
2006-08-15 03:30:00,1.57876,1.57902,1.57866,1.57895,2564800006.0
2006-08-15 03:45:00,1.57887,1.57928,1.57872,1.57892,4388900009.0
2006-08-15 04:00:00,1.57889,1.57909,1.57847,1.57872,4711200022.0
2006-08-15 04:15:00,1.5788,1.57895,1.57849,1.57872,4316800003.0
2006-08-15 04:30:00,1.57886,1.57905,1.57871,1.57905,2953500005.0
2006-08-15 04:45:00,1.57881,1.57908,1.57875,1.5789,2848600004.0
2006-08-15 05:00:00,1.579,1.57912,1.57876,1.57876,3438499994.0
2006-08-15 05:15:00,1.57876,1.5792,1.5787,1.57905,3448400021.0
2006-08-15 05:30:00,1.579,1.57907,1.5787,1.57879,3049099997.0
2006-08-15 05:45:00,1.5789,1.57908,1.57871,1.5789,4158399989.0
2006-08-15 06:00:00,1.57888,1.57912,1.57871,1.57896,4568300011.0
2006-08-15 06:15:00,1.57902,1.57915,1.57872,1.57898,3325400006.0
2006-08-15 06:30:00,1.57897,1.57905,1.57869,1.5789,2920300013.0
2006-08-15 06:45:00,1.57898,1.57913,1.57867,1.57895,3494600007.0
2006-08-15 07:00:00,1.57898,1.5791,1.57872,1.57896,2702500000.0
2006-08-15 07:15:00,1.579,1.57924,1.57877,1.579,3975700012.0
2006-08-15 07:30:00,1.57902,1.57922,1.57859,1.57892,3748099992.0
2006-08-15 07:45:00,1.57895,1.57899,1.57854,1.5788,3170500003.0
2006-08-15 08:00:00,1.57879,1.5798,1.57865,1.57958,4474300019.0
2006-08-15 08:15:00,1.57973,1.58,1.57942,1.57966,3727100012.0
2006-08-15 08:30:00,1.57967,1.58015,1.57943,1.58002,3476800011.0
2006-08-15 08:45:00,1.58013,1.58068,1.57979,1.58068,3834900017.0
2006-08-15 09:00:00,1.58066,1.58089,1.58029,1.58067,4361900013.0
2006-08-15 09:15:00,1.58067,1.5809,1.5802,1.58055,3642099990.0
2006-08-15 09:30:00,1.58065,1.58163,1.5805,1.58101,3556600009.0
2006-08-15 09:45:00,1.58112,1.5812,1.58056,1.58065,4366999997.0
2006-08-15 10:00:00,1.58074,1.58107,1.58033,1.58093,4469600022.0
2006-08-15 10:15:00,1.58087,1.58116,1.57963,1.58,4007100014.0
2006-08-15 10:30:00,1.58056,1.58126,1.5803,1.5811,4535500004.0
2006-08-15 10:45:00,1.5811,1.58125,1.5808,1.58115,3957800011.0
2006-08-15 11:00:00,1.5811,1.58171,1.58099,1.58118,4389600022.0
2006-08-15 11:15:00,1.58111,1.58141,1.58083,1.58116,4130100024.0
2006-08-15 11:30:00,1.58106,1.58186,1.58106,1.58156,4894500019.0
2006-08-15 11:45:00,1.58155,1.58182,1.58138,1.5817,4171300008.0
2006-08-15 12:00:00,1.58167,1.58183,1.58132,1.5815,4432699992.0
2006-08-15 12:15:00,1.58165,1.58178,1.58132,1.58164,3959899997.0
2006-08-15 12:30:00,1.5816,1.58229,1.5816,1.58224,3643200009.0
2006-08-15 12:45:00,1.58213,1.58213,1.58108,1.58128,4048100016.0
2006-08-15 13:00:00,1.58126,1.58166,1.58106,1.58152,3494600012.0
2006-08-15 13:15:00,1.5817,1.58178,1.58122,1.58144,4238499998.0
2006-08-15 13:30:00,1.5815,1.58162,1.58119,1.58142,3626000020.0
2006-08-15 13:45:00,1.58125,1.58148,1.581,1.58133,4355300028.0
2006-08-15 14:00:00,1.58132,1.58154,1.58089,1.58135,4666100010.0
2006-08-15 14:15:00,1.58133,1.58147,1.5808,1.5808,3729799985.0
2006-08-15 14:30:00,1.58086,1.58237,1.58064,1.58139,5144300001.0
2006-08-15 14:45:00,1.58148,1.58154,1.58047,1.58053,3990599996.0
2006-08-15 15:00:00,1.58086,1.58118,1.58045,1.58054,3815200014.0
2006-08-15 15:15:00,1.5805,1.58098,1.58013,1.58027,3918099994.0
2006-08-15 15:30:00,1.58024,1.58055,1.57981,1.58016,4040800011.0
2006-08-15 15:45:00,1.58002,1.58044,1.57989,1.58037,4201100020.0
2006-08-15 16:00:00,1.58031,1.58042,1.57957,1.58025,4958200000.0
2006-08-15 16:15:00,1.58003,1.58094,1.57978,1.58089,4272900002.0
2006-08-15 16:30:00,1.58068,1.58101,1.58034,1.58059,4224800010.0
2006-08-15 16:45:00,1.58068,1.58116,1.58058,1.58101,4454500029.0
2006-08-15 17:00:00,1.5811,1.58148,1.5809,1.58138,4450600032.0
2006-08-15 17:15:00,1.58135,1.58206,1.58111,1.58206,4250600016.0
2006-08-15 17:30:00,1.58185,1.58227,1.58152,1.58198,3950600008.0
2006-08-15 17:45:00,1.58173,1.58209,1.58149,1.58172,4202299986.0
2006-08-15 18:00:00,1.58163,1.58204,1.5816,1.5818,25686500098.0
2006-08-15 18:15:00,1.58178,1.58193,1.58127,1.58146,19257199967.0
2006-08-15 18:30:00,1.58141,1.58149,1.58086,1.58093,20062600031.0
2006-08-15 18:45:00,1.58106,1.58148,1.58088,1.58135,14727700035.0
2006-08-15 19:00:00,1.58127,1.58162,1.58083,1.58108,11733999997.0
2006-08-15 19:15:00,1.58109,1.58127,1.58087,1.58097,12300400009.0
2006-08-15 19:30:00,1.5812,1.58145,1.58083,1.58125,13155700044.0
2006-08-15 19:45:00,1.58114,1.5815,1.58109,1.58135,10930400021.0
2006-08-15 20:00:00,1.58149,1.58161,1.58113,1.5813,8103199990.0
2006-08-15 20:15:00,1.58123,1.5815,1.58106,1.58113,12134300018.0
2006-08-15 20:30:00,1.5813,1.5815,1.58105,1.58133,11614700027.0
2006-08-15 20:45:00,1.58124,1.58201,1.58124,1.5817,16121599998.0
2006-08-15 21:00:00,1.5816,1.5817,1.58126,1.5816,12733600007.0
2006-08-15 21:15:00,1.58159,1.5819,1.58137,1.58162,15208899997.0
2006-08-15 21:30:00,1.58157,1.5817,1.58133,1.58133,10373000018.0
2006-08-15 21:45:00,1.58138,1.58168,1.58122,1.58129,11851200051.0
2006-08-15 22:00:00,1.58129,1.58157,1.58118,1.5814,7284400016.0
2006-08-15 22:15:00,1.5812,1.58146,1.58089,1.5813,6375600011.0
2006-08-15 22:30:00,1.58125,1.58155,1.58096,1.58131,8228000005.0
2006-08-15 22:45:00,1.58129,1.58163,1.58101,1.58101,5237700015.0
2006-08-15 23:00:00,1.58091,1.5819,1.58077,1.58131,4179399995.0
2006-08-15 23:15:00,1.58162,1.58162,1.58067,1.58142,3296600007.0
2006-08-15 23:30:00,1.58136,1.58147,1.58103,1.58137,3593600008.0
2006-08-15 23:45:00,1.58136,1.58157,1.58109,1.58138,3031200002.0
2006-08-16 00:00:00,1.58149,1.58196,1.58128,1.58178,2498399995.0
2006-08-16 00:15:00,1.58176,1.58216,1.58155,1.58197,4345800020.0
2006-08-16 00:30:00,1.582,1.58213,1.58163,1.5818,3226300010.0
2006-08-16 00:45:00,1.58177,1.58196,1.58155,1.58188,3890300000.0
2006-08-16 01:00:00,1.5818,1.58213,1.58169,1.58205,3548799998.0
2006-08-16 01:15:00,1.58203,1.5821,1.58146,1.58186,2995100010.0
2006-08-16 01:30:00,1.58187,1.58218,1.58175,1.5821,4088100004.0
2006-08-16 01:45:00,1.58197,1.58217,1.58144,1.58168,3201700001.0
2006-08-16 02:00:00,1.58158,1.58185,1.58134,1.58173,3595100015.0
2006-08-16 02:15:00,1.58175,1.58208,1.58151,1.5818,3188900001.0
2006-08-16 02:30:00,1.58165,1.58188,1.58146,1.58178,3225200015.0
2006-08-16 02:45:00,1.58175,1.58186,1.58147,1.5816,2816400003.0
2006-08-16 03:00:00,1.58165,1.58181,1.58136,1.5816,3373399997.0
2006-08-16 03:15:00,1.58158,1.5817,1.58132,1.5817,2491200003.0
2006-08-16 03:30:00,1.58163,1.58186,1.5814,1.58175,3265600011.0
2006-08-16 03:45:00,1.58168,1.58178,1.58146,1.58158,2705300004.0
2006-08-16 04:00:00,1.58165,1.58205,1.58138,1.58189,3842100016.0
2006-08-16 04:15:00,1.58203,1.58205,1.58168,1.5819,3101500003.0
2006-08-16 04:30:00,1.58188,1.58202,1.58164,1.58185,2695300009.0
2006-08-16 04:45:00,1.5818,1.582,1.5816,1.58191,3133900013.0
2006-08-16 05:00:00,1.5819,1.58213,1.58173,1.582,3406700003.0
2006-08-16 05:15:00,1.58216,1.58243,1.5819,1.58207,3295499996.0
2006-08-16 05:30:00,1.58189,1.58208,1.58174,1.58192,2446000009.0
2006-08-16 05:45:00,1.58186,1.58203,1.58169,1.5818,4833300012.0
2006-08-16 06:00:00,1.5819,1.58198,1.58161,1.58183,4072100014.0
2006-08-16 06:15:00,1.58187,1.58211,1.58168,1.58206,4048800001.0
2006-08-16 06:30:00,1.58192,1.58213,1.58177,1.58202,2604900013.0
2006-08-16 06:45:00,1.58203,1.58207,1.58174,1.58197,4168200010.0
2006-08-16 07:00:00,1.58188,1.58212,1.58163,1.582,3590100001.0
2006-08-16 07:15:00,1.58195,1.582,1.5814,1.5817,3425499999.0
2006-08-16 07:30:00,1.5817,1.58219,1.58158,1.58193,3854400009.0
2006-08-16 07:45:00,1.58212,1.58226,1.58178,1.58206,3296000022.0
2006-08-16 08:00:00,1.58215,1.5823,1.58172,1.58172,4232500003.0
2006-08-16 08:15:00,1.58193,1.58223,1.58177,1.58214,3578100003.0
2006-08-16 08:30:00,1.58215,1.58255,1.58199,1.58214,3401899998.0
2006-08-16 08:45:00,1.58223,1.5827,1.5821,1.58258,3130800026.0
2006-08-16 09:00:00,1.58253,1.5827,1.58146,1.5815,3697800013.0
2006-08-16 09:15:00,1.58145,1.58157,1.58077,1.58101,4099100004.0
2006-08-16 09:30:00,1.58095,1.58109,1.58031,1.58049,3495900004.0
2006-08-16 09:45:00,1.5805,1.58062,1.58007,1.58026,3999500004.0
2006-08-16 10:00:00,1.58032,1.58052,1.5796,1.58035,4489899994.0
2006-08-16 10:15:00,1.58035,1.58077,1.58017,1.58032,4283900002.0
2006-08-16 10:30:00,1.58024,1.58058,1.57976,1.57984,3988200000.0
2006-08-16 10:45:00,1.57986,1.58014,1.57836,1.57898,4299200015.0
2006-08-16 11:00:00,1.579,1.57942,1.57853,1.57931,3483900008.0
2006-08-16 11:15:00,1.57925,1.57964,1.5792,1.57953,4294100010.0
2006-08-16 11:30:00,1.57952,1.57961,1.579,1.57922,4446300003.0
2006-08-16 11:45:00,1.57919,1.57941,1.57889,1.57928,4783900016.0
2006-08-16 12:00:00,1.57927,1.57943,1.57901,1.57917,3973000008.0
2006-08-16 12:15:00,1.57938,1.57962,1.57912,1.57934,4292500015.0
2006-08-16 12:30:00,1.57947,1.57955,1.57898,1.57924,3233799997.0
2006-08-16 12:45:00,1.57922,1.57959,1.57899,1.57932,4061699988.0
2006-08-16 13:00:00,1.5794,1.57962,1.57921,1.57941,3963300019.0
2006-08-16 13:15:00,1.57937,1.5795,1.57899,1.57949,4207800014.0
2006-08-16 13:30:00,1.57948,1.5795,1.57851,1.5787,3758399996.0
2006-08-16 13:45:00,1.57869,1.57883,1.57838,1.5787,4174299993.0
2006-08-16 14:00:00,1.57876,1.57905,1.57832,1.57839,4386200007.0
2006-08-16 14:15:00,1.57855,1.57896,1.57832,1.57867,4327900003.0
2006-08-16 14:30:00,1.57825,1.57856,1.57739,1.57756,5455700017.0
2006-08-16 14:45:00,1.57747,1.578,1.57729,1.57749,4481500015.0
2006-08-16 15:00:00,1.57753,1.57775,1.57714,1.57755,3817700010.0
2006-08-16 15:15:00,1.57752,1.57759,1.57677,1.57728,4331999991.0
2006-08-16 15:30:00,1.57707,1.57745,1.57694,1.5772,3797599991.0
2006-08-16 15:45:00,1.57728,1.57741,1.57667,1.5772,3938200012.0
2006-08-16 16:00:00,1.57693,1.57724,1.57662,1.57698,4412600002.0
2006-08-16 16:15:00,1.57682,1.57785,1.5766,1.57785,4794900033.0
2006-08-16 16:30:00,1.57751,1.57817,1.5775,1.57792,5003899986.0
2006-08-16 16:45:00,1.57778,1.57837,1.57771,1.57831,3921700020.0
2006-08-16 17:00:00,1.57819,1.57838,1.57762,1.57791,4368500017.0
2006-08-16 17:15:00,1.57768,1.57852,1.57764,1.57838,3973700015.0
2006-08-16 17:30:00,1.57841,1.57886,1.57824,1.5785,4701600007.0
2006-08-16 17:45:00,1.57839,1.57865,1.57817,1.57843,3409000003.0
2006-08-16 18:00:00,1.57842,1.5787,1.57816,1.5785,26434000302.0
2006-08-16 18:15:00,1.57835,1.5787,1.57816,1.5786,16833100044.0
2006-08-16 18:30:00,1.57844,1.57865,1.57813,1.5782,18486800048.0
2006-08-16 18:45:00,1.57834,1.57866,1.57805,1.57826,14667900009.0
2006-08-16 19:00:00,1.57818,1.57843,1.57803,1.57833,12527300009.0
2006-08-16 19:15:00,1.57834,1.57836,1.57792,1.57807,12308399998.0
2006-08-16 19:30:00,1.5783,1.57895,1.57773,1.57857,12881000005.0
2006-08-16 19:45:00,1.57862,1.57896,1.57845,1.57872,11213400014.0
2006-08-16 20:00:00,1.57869,1.57904,1.57857,1.57883,9233600017.0
2006-08-16 20:15:00,1.57895,1.5791,1.57858,1.57881,13546200015.0
2006-08-16 20:30:00,1.579,1.57909,1.57861,1.57868,11320799989.0
2006-08-16 20:45:00,1.57868,1.5791,1.57854,1.579,16184400009.0
2006-08-16 21:00:00,1.5791,1.57932,1.5789,1.57915,12422399972.0
2006-08-16 21:15:00,1.57907,1.5793,1.57855,1.57904,13410500029.0
2006-08-16 21:30:00,1.57905,1.57942,1.57885,1.57907,10866600025.0
2006-08-16 21:45:00,1.57912,1.57923,1.57869,1.57894,11839900026.0
2006-08-16 22:00:00,1.57907,1.5791,1.57859,1.57878,7447800026.0
2006-08-16 22:15:00,1.57878,1.57912,1.57858,1.57876,7175100026.0
2006-08-16 22:30:00,1.57885,1.57912,1.57854,1.57898,8238399993.0
2006-08-16 22:45:00,1.57902,1.5791,1.5785,1.5788,5698200000.0
2006-08-16 23:00:00,1.57875,1.57947,1.57841,1.57903,4242900012.0
2006-08-16 23:15:00,1.57915,1.57938,1.57842,1.57888,4368800021.0
2006-08-16 23:30:00,1.579,1.57903,1.57849,1.57885,3522900012.0
2006-08-16 23:45:00,1.57866,1.57893,1.57844,1.57873,3088900009.0
2006-08-17 00:00:00,1.5788,1.57886,1.57842,1.5786,2329200002.0
2006-08-17 00:15:00,1.57856,1.57868,1.57829,1.5786,3173099996.0
2006-08-17 00:30:00,1.57867,1.57873,1.57828,1.5785,2569100003.0
2006-08-17 00:45:00,1.57838,1.57874,1.57794,1.57852,3527500016.0
2006-08-17 01:00:00,1.57838,1.57872,1.57832,1.5786,3538500009.0
2006-08-17 01:15:00,1.57863,1.57877,1.57823,1.57838,3647300016.0
2006-08-17 01:30:00,1.5785,1.57885,1.5782,1.57878,3419700013.0
2006-08-17 01:45:00,1.57873,1.57918,1.57851,1.57908,3573500002.0
2006-08-17 02:00:00,1.57901,1.57913,1.57866,1.57899,3620300010.0
2006-08-17 02:15:00,1.57896,1.5791,1.5787,1.579,3546300016.0
2006-08-17 02:30:00,1.57885,1.57906,1.5784,1.57867,3833200011.0
2006-08-17 02:45:00,1.57872,1.57896,1.57849,1.5789,3022800013.0
2006-08-17 03:00:00,1.5789,1.57911,1.57863,1.579,3046900004.0
2006-08-17 03:15:00,1.57893,1.57903,1.57857,1.57872,3121399999.0
2006-08-17 03:30:00,1.57886,1.57899,1.57853,1.57871,4043300033.0
2006-08-17 03:45:00,1.57879,1.5788,1.5784,1.57859,3484900004.0
2006-08-17 04:00:00,1.5786,1.57872,1.57788,1.57826,3565000021.0
2006-08-17 04:15:00,1.5783,1.5785,1.5777,1.57844,3646800001.0
2006-08-17 04:30:00,1.57832,1.57871,1.57818,1.57862,3123200001.0
2006-08-17 04:45:00,1.57855,1.57872,1.57825,1.57834,3083900002.0
2006-08-17 05:00:00,1.57835,1.57859,1.57821,1.57853,3008099998.0
2006-08-17 05:15:00,1.57834,1.57868,1.57824,1.57863,2593400005.0
2006-08-17 05:30:00,1.5786,1.57883,1.57837,1.5787,3014700013.0
2006-08-17 05:45:00,1.57875,1.5789,1.57845,1.57874,4691399989.0
2006-08-17 06:00:00,1.57885,1.57899,1.5786,1.5788,4386600000.0
2006-08-17 06:15:00,1.57897,1.5791,1.5786,1.57881,3800000009.0
2006-08-17 06:30:00,1.57886,1.57898,1.57866,1.5789,2846500016.0
2006-08-17 06:45:00,1.57887,1.57917,1.57867,1.57896,3430699999.0
2006-08-17 07:00:00,1.57898,1.57915,1.57868,1.57899,3842900030.0
2006-08-17 07:15:00,1.57895,1.57917,1.57881,1.57897,3869800006.0
2006-08-17 07:30:00,1.57891,1.57909,1.57856,1.57864,3669200007.0
2006-08-17 07:45:00,1.57872,1.57898,1.57848,1.57878,3557299985.0
2006-08-17 08:00:00,1.57874,1.57902,1.57841,1.57872,3780100004.0
2006-08-17 08:15:00,1.57878,1.57895,1.57839,1.57869,4165899998.0
2006-08-17 08:30:00,1.57873,1.57902,1.57802,1.57836,3370100007.0
2006-08-17 08:45:00,1.57834,1.57843,1.57736,1.57743,3601899999.0
2006-08-17 09:00:00,1.57742,1.57758,1.57701,1.57712,4172600015.0
2006-08-17 09:15:00,1.57707,1.57735,1.57648,1.57679,4535599987.0
2006-08-17 09:30:00,1.57683,1.57691,1.57592,1.57631,3785200000.0
2006-08-17 09:45:00,1.57664,1.57688,1.57646,1.57652,3715000017.0
2006-08-17 10:00:00,1.57665,1.57684,1.57634,1.57667,4151300016.0
2006-08-17 10:15:00,1.57665,1.57722,1.57635,1.5769,4252800014.0
2006-08-17 10:30:00,1.57683,1.57717,1.57667,1.57692,4442200015.0
2006-08-17 10:45:00,1.57702,1.57753,1.57687,1.57727,3642400007.0
2006-08-17 11:00:00,1.5775,1.57762,1.57705,1.5775,4250500001.0
2006-08-17 11:15:00,1.57733,1.57765,1.57711,1.57739,4465700014.0
2006-08-17 11:30:00,1.57746,1.57828,1.57735,1.57803,4924599997.0
2006-08-17 11:45:00,1.5782,1.57853,1.57806,1.57828,5067300021.0
2006-08-17 12:00:00,1.57825,1.57833,1.57792,1.57811,4713299994.0
2006-08-17 12:15:00,1.57813,1.57845,1.57785,1.578,4342500014.0
2006-08-17 12:30:00,1.5779,1.57832,1.57786,1.57815,3895199990.0
2006-08-17 12:45:00,1.57819,1.57832,1.57772,1.5781,4439800021.0
2006-08-17 13:00:00,1.57808,1.57823,1.57778,1.578,3503200008.0
2006-08-17 13:15:00,1.57794,1.57833,1.57778,1.57821,4083200021.0
2006-08-17 13:30:00,1.57821,1.57832,1.57783,1.57803,3807100020.0
2006-08-17 13:45:00,1.57808,1.57825,1.57767,1.57799,3902900018.0
2006-08-17 14:00:00,1.57802,1.57802,1.57713,1.57773,4311300014.0
2006-08-17 14:15:00,1.57769,1.5778,1.57654,1.5774,4355800025.0
2006-08-17 14:30:00,1.57747,1.57864,1.57715,1.57829,4296799990.0
2006-08-17 14:45:00,1.5783,1.57836,1.57788,1.5782,3748999998.0
2006-08-17 15:00:00,1.57814,1.57911,1.57788,1.57895,4669100006.0
2006-08-17 15:15:00,1.57893,1.57912,1.57848,1.57848,3844800002.0
2006-08-17 15:30:00,1.57863,1.57899,1.57851,1.57892,3428799998.0
2006-08-17 15:45:00,1.57884,1.57903,1.5785,1.57853,4182900014.0
2006-08-17 16:00:00,1.57864,1.57931,1.57844,1.57883,4573299997.0
2006-08-17 16:15:00,1.57835,1.57907,1.57835,1.57871,3828500011.0
2006-08-17 16:30:00,1.57855,1.57891,1.57837,1.57885,4506499994.0
2006-08-17 16:45:00,1.57873,1.57969,1.57868,1.57942,4456200003.0
2006-08-17 17:00:00,1.5794,1.5795,1.57884,1.57898,4230300016.0
2006-08-17 17:15:00,1.57908,1.57923,1.57863,1.57889,3727300005.0
2006-08-17 17:30:00,1.57878,1.57898,1.57855,1.57881,3443799993.0
2006-08-17 17:45:00,1.57866,1.57923,1.57861,1.57911,3700100012.0
2006-08-17 18:00:00,1.57909,1.5794,1.57876,1.5791,25151099991.0
2006-08-17 18:15:00,1.5791,1.58008,1.57893,1.57993,19695800063.0
2006-08-17 18:30:00,1.57991,1.58027,1.5797,1.58013,19682300068.0
2006-08-17 18:45:00,1.58012,1.5806,1.57981,1.58045,14252400016.0
2006-08-17 19:00:00,1.58038,1.58117,1.58038,1.58089,12223000023.0
2006-08-17 19:15:00,1.58081,1.58126,1.58063,1.58093,12760400023.0
2006-08-17 19:30:00,1.5811,1.58125,1.58067,1.58107,12429900024.0
2006-08-17 19:45:00,1.58109,1.58152,1.581,1.58131,10793800000.0
2006-08-17 20:00:00,1.58148,1.58182,1.58126,1.58163,9407100012.0
2006-08-17 20:15:00,1.58164,1.58181,1.58121,1.58138,13973100008.0
2006-08-17 20:30:00,1.5816,1.58175,1.581,1.5812,11154400033.0
2006-08-17 20:45:00,1.58109,1.5815,1.58091,1.5811,15791900027.0
2006-08-17 21:00:00,1.5812,1.58163,1.5807,1.58134,12649399990.0
2006-08-17 21:15:00,1.58142,1.58142,1.58075,1.58117,14018100071.0
2006-08-17 21:30:00,1.58109,1.58137,1.581,1.5812,10739400001.0
2006-08-17 21:45:00,1.58127,1.58135,1.58081,1.58083,11265000034.0
2006-08-17 22:00:00,1.5809,1.5813,1.5807,1.58114,6695000007.0
2006-08-17 22:15:00,1.5812,1.58164,1.58099,1.58149,6822400012.0
2006-08-17 22:30:00,1.5814,1.58168,1.58123,1.5815,8476000023.0
2006-08-17 22:45:00,1.58162,1.58162,1.58082,1.58085,4975100000.0
2006-08-17 23:00:00,1.5811,1.58172,1.58058,1.58102,4538900007.0
2006-08-17 23:15:00,1.58101,1.58144,1.58079,1.58119,3710999995.0
2006-08-17 23:30:00,1.58122,1.58143,1.58045,1.58085,3456600006.0
2006-08-17 23:45:00,1.58069,1.58117,1.58047,1.58102,3234200005.0
2006-08-18 00:00:00,1.58108,1.58133,1.58084,1.58104,4002800001.0
2006-08-18 00:15:00,1.58105,1.58123,1.58092,1.58115,2899800017.0
2006-08-18 00:30:00,1.58113,1.5813,1.58092,1.58115,2498199986.0
2006-08-18 00:45:00,1.58103,1.58125,1.58084,1.5811,3040700023.0
2006-08-18 01:00:00,1.58109,1.58137,1.58098,1.58125,3600100004.0
2006-08-18 01:15:00,1.5813,1.5813,1.58062,1.58095,3215300009.0
2006-08-18 01:30:00,1.58093,1.58108,1.58069,1.581,3168100007.0
2006-08-18 01:45:00,1.58105,1.58115,1.58082,1.58115,2547299999.0
2006-08-18 02:00:00,1.58113,1.58123,1.58078,1.58121,4119400012.0
2006-08-18 02:15:00,1.58104,1.58123,1.58073,1.58092,3189000008.0
2006-08-18 02:30:00,1.58066,1.58109,1.58066,1.58096,3345999987.0
2006-08-18 02:45:00,1.58092,1.58108,1.58061,1.58085,3277900001.0
2006-08-18 03:00:00,1.58077,1.58104,1.58053,1.58095,3446499994.0
2006-08-18 03:15:00,1.5809,1.58103,1.58068,1.5809,3037500013.0
2006-08-18 03:30:00,1.58076,1.58097,1.5806,1.58081,3132500006.0
2006-08-18 03:45:00,1.58087,1.58092,1.58058,1.5808,2605300017.0
2006-08-18 04:00:00,1.58078,1.58087,1.58044,1.5807,3600000008.0
2006-08-18 04:15:00,1.5808,1.58093,1.58057,1.58077,2916600026.0
2006-08-18 04:30:00,1.58073,1.58085,1.58033,1.5807,3411000007.0
2006-08-18 04:45:00,1.58047,1.58075,1.58037,1.58055,3000000002.0
2006-08-18 05:00:00,1.58058,1.58079,1.58043,1.58057,3406699990.0
2006-08-18 05:15:00,1.58049,1.58074,1.5803,1.58073,2514499999.0
2006-08-18 05:30:00,1.58055,1.58075,1.58033,1.58065,3019200005.0
2006-08-18 05:45:00,1.58055,1.58073,1.58035,1.5804,3994399986.0
2006-08-18 06:00:00,1.5805,1.58063,1.58029,1.58042,3963299985.0
2006-08-18 06:15:00,1.58038,1.58068,1.58027,1.58062,4354700009.0
2006-08-18 06:30:00,1.58045,1.58103,1.58043,1.58081,3191099999.0
2006-08-18 06:45:00,1.58096,1.58102,1.58056,1.58077,2988700010.0
2006-08-18 07:00:00,1.58082,1.5809,1.58048,1.5807,2584800001.0
2006-08-18 07:15:00,1.5808,1.58085,1.58017,1.58052,3314300021.0
2006-08-18 07:30:00,1.58049,1.58053,1.58019,1.58027,4010000006.0
2006-08-18 07:45:00,1.58039,1.58088,1.58031,1.58073,3420100007.0
2006-08-18 08:00:00,1.58069,1.58109,1.58041,1.5807,4353200005.0
2006-08-18 08:15:00,1.58078,1.581,1.58029,1.58029,3977899977.0
2006-08-18 08:30:00,1.58029,1.58097,1.57995,1.58067,4044600010.0
2006-08-18 08:45:00,1.58071,1.581,1.58032,1.58055,4290100016.0
2006-08-18 09:00:00,1.58041,1.58068,1.57977,1.58027,3969100017.0
2006-08-18 09:15:00,1.58017,1.58034,1.57926,1.57928,3626900002.0
2006-08-18 09:30:00,1.57939,1.57955,1.57886,1.57912,3238400003.0
2006-08-18 09:45:00,1.5793,1.57949,1.57858,1.57858,4174700008.0
2006-08-18 10:00:00,1.57872,1.57965,1.57869,1.57953,4470799993.0
2006-08-18 10:15:00,1.57952,1.57968,1.57929,1.57958,3720500001.0
2006-08-18 10:30:00,1.57936,1.58021,1.57915,1.58004,4265100018.0
2006-08-18 10:45:00,1.57998,1.58044,1.57974,1.58019,4026200015.0
2006-08-18 11:00:00,1.58037,1.58087,1.58004,1.5808,3539599997.0
2006-08-18 11:15:00,1.58061,1.58086,1.58026,1.58058,4790000017.0
2006-08-18 11:30:00,1.58061,1.58126,1.5805,1.58095,4383200006.0
2006-08-18 11:45:00,1.58084,1.58126,1.58066,1.58113,4591200009.0
2006-08-18 12:00:00,1.58117,1.58144,1.58056,1.58127,4368800001.0
2006-08-18 12:15:00,1.58126,1.58162,1.58094,1.58109,4390000010.0
2006-08-18 12:30:00,1.58128,1.58167,1.58108,1.58139,3082900011.0
2006-08-18 12:45:00,1.58142,1.58166,1.58096,1.58149,4546800021.0
2006-08-18 13:00:00,1.58151,1.58179,1.58135,1.5817,3486100011.0
2006-08-18 13:15:00,1.58169,1.5824,1.58127,1.58213,4554099994.0
2006-08-18 13:30:00,1.58198,1.58212,1.58154,1.58177,4788900017.0
2006-08-18 13:45:00,1.58182,1.58214,1.58162,1.58203,4293200004.0
2006-08-18 14:00:00,1.58207,1.58214,1.58159,1.58172,4264900003.0
2006-08-18 14:15:00,1.5818,1.5823,1.5815,1.58203,4989699995.0
2006-08-18 14:30:00,1.58219,1.58246,1.58171,1.58184,4322500004.0
2006-08-18 14:45:00,1.5819,1.58208,1.58141,1.58164,4040499997.0
2006-08-18 15:00:00,1.58178,1.58188,1.58106,1.58121,3947100013.0
2006-08-18 15:15:00,1.5811,1.58166,1.58101,1.58152,3818400009.0
2006-08-18 15:30:00,1.58134,1.58166,1.5807,1.58102,3644100020.0
2006-08-18 15:45:00,1.58077,1.58108,1.58032,1.58067,4459500016.0
2006-08-18 16:00:00,1.58078,1.58157,1.58078,1.58126,4296400003.0
2006-08-18 16:15:00,1.58112,1.58131,1.58058,1.58084,4478200017.0
2006-08-18 16:30:00,1.58056,1.58126,1.58055,1.58084,3929000016.0
2006-08-18 16:45:00,1.5808,1.58085,1.57998,1.58043,4043600012.0
2006-08-18 17:00:00,1.58033,1.58047,1.57991,1.5802,4496100004.0
2006-08-18 17:15:00,1.58017,1.58086,1.58004,1.58048,3561299991.0
2006-08-18 17:30:00,1.58028,1.58069,1.57997,1.5806,4249500027.0
2006-08-18 17:45:00,1.58053,1.58073,1.58027,1.58037,4001000010.0
2006-08-18 18:00:00,1.58053,1.58075,1.5802,1.5807,24926800044.0
2006-08-18 18:15:00,1.58057,1.5809,1.58027,1.58065,19570200009.0
2006-08-18 18:30:00,1.5805,1.58138,1.5804,1.58117,19245600027.0
2006-08-18 18:45:00,1.58114,1.58143,1.58065,1.58096,14068200045.0
2006-08-18 19:00:00,1.58093,1.58133,1.5808,1.58102,12872200008.0
2006-08-18 19:15:00,1.58107,1.58168,1.58095,1.58124,12412600031.0
2006-08-18 19:30:00,1.5816,1.5818,1.58115,1.58155,12814500009.0
2006-08-18 19:45:00,1.58152,1.58181,1.58131,1.58173,11648600020.0
2006-08-18 20:00:00,1.58179,1.58182,1.58151,1.58172,8921300008.0
2006-08-18 20:15:00,1.5816,1.5818,1.58138,1.58141,13404000007.0
2006-08-18 20:30:00,1.5817,1.58175,1.58114,1.58153,12008600002.0
2006-08-18 20:45:00,1.58133,1.58162,1.58118,1.5816,16069400014.0
2006-08-18 21:00:00,1.5815,1.5815,1.58071,1.58115,12597999979.0
2006-08-18 21:15:00,1.58117,1.58129,1.58069,1.5811,15548200071.0
2006-08-18 21:30:00,1.58108,1.58125,1.58093,1.58109,11815699990.0
2006-08-18 21:45:00,1.58112,1.58138,1.58092,1.58123,11257600008.0
2006-08-18 22:00:00,1.58127,1.58173,1.58117,1.58133,6944300021.0
2006-08-18 22:15:00,1.58126,1.58153,1.58106,1.58138,6539700004.0
2006-08-18 22:30:00,1.58137,1.58186,1.58113,1.58158,7940700011.0
2006-08-18 22:45:00,1.58159,1.58162,1.58085,1.58115,5508600006.0
2006-08-20 23:00:00,1.58094,1.58134,1.58056,1.58084,5818300030.0
2006-08-20 23:15:00,1.58078,1.58111,1.58048,1.58084,5089000019.0
2006-08-20 23:30:00,1.58076,1.58117,1.58052,1.58098,5424400022.0
2006-08-20 23:45:00,1.581,1.58113,1.58044,1.58105,4927700024.0
2006-08-21 00:00:00,1.58111,1.5814,1.58077,1.58107,5287400022.0
2006-08-21 00:15:00,1.58123,1.58149,1.58061,1.58124,5685800026.0
2006-08-21 00:30:00,1.58115,1.58139,1.58058,1.58132,5196200026.0
2006-08-21 00:45:00,1.58118,1.58169,1.58054,1.58082,5067500034.0
2006-08-21 01:00:00,1.58094,1.5816,1.58042,1.58143,4345100034.0
2006-08-21 01:15:00,1.58143,1.58157,1.58099,1.58143,3683500004.0
2006-08-21 01:30:00,1.5814,1.58158,1.58123,1.58155,3914400036.0
2006-08-21 01:45:00,1.58144,1.58158,1.58112,1.5813,4030200003.0
2006-08-21 02:00:00,1.58132,1.58146,1.58105,1.58138,3416900005.0
2006-08-21 02:15:00,1.58129,1.58147,1.58098,1.5814,3449900014.0
2006-08-21 02:30:00,1.58125,1.58144,1.58106,1.58115,2995200001.0
2006-08-21 02:45:00,1.58107,1.5815,1.58093,1.58116,4166800019.0
2006-08-21 03:00:00,1.58121,1.58159,1.58107,1.58144,3249699991.0
2006-08-21 03:15:00,1.58118,1.58151,1.58083,1.58119,4155300015.0
2006-08-21 03:30:00,1.58133,1.5814,1.58106,1.58136,4025099993.0
2006-08-21 03:45:00,1.58136,1.58153,1.58098,1.58125,3528999996.0
2006-08-21 04:00:00,1.58136,1.58158,1.58105,1.58138,4639500013.0
2006-08-21 04:15:00,1.58119,1.58141,1.58083,1.58115,4136999993.0
2006-08-21 04:30:00,1.58113,1.58139,1.58061,1.58085,3381900008.0
2006-08-21 04:45:00,1.5808,1.58108,1.58063,1.5809,3237200009.0
2006-08-21 05:00:00,1.58091,1.58116,1.58081,1.581,3579800009.0
2006-08-21 05:15:00,1.58088,1.58113,1.5807,1.58096,3277000017.0
2006-08-21 05:30:00,1.58088,1.58105,1.57968,1.57996,3947999999.0
2006-08-21 05:45:00,1.58015,1.58028,1.57979,1.58007,4971300004.0
2006-08-21 06:00:00,1.58005,1.58018,1.57977,1.57995,3764000000.0
2006-08-21 06:15:00,1.58,1.58012,1.5798,1.58005,3543599995.0
2006-08-21 06:30:00,1.57989,1.5801,1.57968,1.5798,3494099999.0
2006-08-21 06:45:00,1.57998,1.58,1.57916,1.57935,3871900024.0
2006-08-21 07:00:00,1.57939,1.57967,1.57919,1.5796,4445200023.0
2006-08-21 07:15:00,1.57948,1.57965,1.57911,1.5792,4567599999.0
2006-08-21 07:30:00,1.57912,1.57962,1.57891,1.57943,4182599995.0
2006-08-21 07:45:00,1.57958,1.58013,1.5794,1.58005,4107500012.0
2006-08-21 08:00:00,1.57988,1.58052,1.57964,1.5801,3654199995.0
2006-08-21 08:15:00,1.58034,1.58047,1.5797,1.57983,2981800010.0
2006-08-21 08:30:00,1.57959,1.57978,1.57891,1.57923,4105200013.0
2006-08-21 08:45:00,1.57919,1.57934,1.57875,1.57882,4268100019.0
2006-08-21 09:00:00,1.57871,1.57902,1.5784,1.57868,3897800016.0
2006-08-21 09:15:00,1.5788,1.5791,1.57713,1.57746,3776100013.0
2006-08-21 09:30:00,1.57751,1.57807,1.57719,1.57792,3861000005.0
2006-08-21 09:45:00,1.57788,1.57815,1.5773,1.5781,4444800006.0
2006-08-21 10:00:00,1.57809,1.57809,1.57739,1.57784,4311600000.0
2006-08-21 10:15:00,1.57784,1.57822,1.57774,1.57798,4539499988.0
2006-08-21 10:30:00,1.57797,1.57819,1.57701,1.57734,4417300003.0
2006-08-21 10:45:00,1.5773,1.57772,1.57715,1.57742,4934500007.0
2006-08-21 11:00:00,1.57758,1.5781,1.5775,1.57804,4009900013.0
2006-08-21 11:15:00,1.57789,1.57834,1.57777,1.57777,4228900023.0
2006-08-21 11:30:00,1.57793,1.57816,1.57769,1.57779,4950100017.0
2006-08-21 11:45:00,1.57788,1.57828,1.57773,1.57781,4697500008.0
2006-08-21 12:00:00,1.57783,1.57805,1.5775,1.57781,4262200008.0
2006-08-21 12:15:00,1.57795,1.57812,1.57743,1.57762,3781900032.0
2006-08-21 12:30:00,1.57777,1.57777,1.57708,1.57734,4129600007.0
2006-08-21 12:45:00,1.57735,1.57768,1.57706,1.57742,3709099999.0
2006-08-21 13:00:00,1.5774,1.57834,1.57731,1.57818,3828800033.0
2006-08-21 13:15:00,1.57824,1.5791,1.57809,1.57895,4466499999.0
2006-08-21 13:30:00,1.57907,1.5792,1.5788,1.57898,4443600014.0
2006-08-21 13:45:00,1.57906,1.57943,1.57879,1.57895,4308300022.0
2006-08-21 14:00:00,1.57886,1.57893,1.57802,1.57815,4622600014.0
2006-08-21 14:15:00,1.57828,1.57842,1.57775,1.578,4628900009.0
2006-08-21 14:30:00,1.57801,1.57818,1.57729,1.57729,4844400038.0
2006-08-21 14:45:00,1.57764,1.57811,1.57745,1.57782,4396300017.0
2006-08-21 15:00:00,1.57774,1.57815,1.57766,1.57776,4297800002.0
2006-08-21 15:15:00,1.57777,1.57794,1.57752,1.57775,4104099992.0
2006-08-21 15:30:00,1.57764,1.57795,1.57759,1.57778,3248000002.0
2006-08-21 15:45:00,1.57761,1.57789,1.5774,1.57754,4705300008.0
2006-08-21 16:00:00,1.5774,1.57773,1.57588,1.57675,4529500000.0
2006-08-21 16:15:00,1.57659,1.57768,1.5764,1.57757,5054700009.0
2006-08-21 16:30:00,1.57728,1.57745,1.57677,1.57732,4674500008.0
2006-08-21 16:45:00,1.57728,1.57841,1.57702,1.57841,3765500014.0
2006-08-21 17:00:00,1.5783,1.57856,1.57803,1.57828,4610800007.0
2006-08-21 17:15:00,1.57844,1.57888,1.57824,1.57863,3980700027.0
2006-08-21 17:30:00,1.57843,1.57886,1.57835,1.5787,4361000011.0
2006-08-21 17:45:00,1.57862,1.57883,1.57822,1.57848,3787500004.0
2006-08-21 18:00:00,1.57848,1.57864,1.57812,1.5785,21470200085.0
2006-08-21 18:15:00,1.57848,1.5787,1.57824,1.57854,17646900035.0
2006-08-21 18:30:00,1.57843,1.57873,1.57825,1.5785,21222200042.0
2006-08-21 18:45:00,1.5785,1.57866,1.57829,1.57847,14277600044.0
2006-08-21 19:00:00,1.5783,1.5789,1.5783,1.57876,13179000047.0
2006-08-21 19:15:00,1.57882,1.57889,1.5785,1.57868,12311800025.0
2006-08-21 19:30:00,1.5786,1.57882,1.57832,1.5786,12883100024.0
2006-08-21 19:45:00,1.57852,1.57872,1.57836,1.57847,11346300036.0
2006-08-21 20:00:00,1.57862,1.57882,1.57839,1.57855,8888399994.0
2006-08-21 20:15:00,1.57845,1.5787,1.57807,1.57807,13081900030.0
2006-08-21 20:30:00,1.5783,1.5785,1.57739,1.57761,11399400037.0
2006-08-21 20:45:00,1.57772,1.5781,1.57764,1.5779,16223700062.0
2006-08-21 21:00:00,1.578,1.57814,1.57763,1.57806,12518600016.0
2006-08-21 21:15:00,1.57813,1.57835,1.57771,1.57821,14150500036.0
2006-08-21 21:30:00,1.57817,1.57844,1.57808,1.57825,10545200024.0
2006-08-21 21:45:00,1.57828,1.57855,1.57809,1.5783,10996599976.0
2006-08-21 22:00:00,1.57833,1.57859,1.57809,1.57833,7244200024.0
2006-08-21 22:15:00,1.57818,1.57851,1.578,1.57825,6146200007.0
2006-08-21 22:30:00,1.57816,1.57868,1.5781,1.57857,8662499982.0
2006-08-21 22:45:00,1.57855,1.57862,1.5779,1.5782,5037300014.0
2006-08-21 23:00:00,1.5778,1.57872,1.57738,1.57745,4634299993.0
2006-08-21 23:15:00,1.57791,1.57855,1.57749,1.5783,3237400011.0
2006-08-21 23:30:00,1.5784,1.57851,1.57782,1.57836,3318100009.0
2006-08-21 23:45:00,1.5784,1.57849,1.57773,1.57794,2937999998.0
2006-08-22 00:00:00,1.57792,1.57801,1.57718,1.5776,3264399999.0
2006-08-22 00:15:00,1.57775,1.57842,1.57723,1.5782,4035000010.0
2006-08-22 00:30:00,1.57845,1.57873,1.57792,1.57852,3967400008.0
2006-08-22 00:45:00,1.57845,1.57877,1.57789,1.57801,4376099989.0
2006-08-22 01:00:00,1.57808,1.57834,1.57777,1.57812,4145500003.0
2006-08-22 01:15:00,1.5781,1.57818,1.5776,1.57796,2731300005.0
2006-08-22 01:30:00,1.57821,1.57847,1.57781,1.57831,3616500010.0
2006-08-22 01:45:00,1.5784,1.57872,1.57814,1.5787,3530000020.0
2006-08-22 02:00:00,1.57873,1.57878,1.57797,1.57824,3783800008.0
2006-08-22 02:15:00,1.5781,1.5783,1.57794,1.57818,2746700012.0
2006-08-22 02:30:00,1.57795,1.57837,1.5779,1.57799,2978100009.0
2006-08-22 02:45:00,1.5779,1.57808,1.5777,1.57795,3166700027.0
2006-08-22 03:00:00,1.57795,1.57816,1.57763,1.5781,2870800007.0
2006-08-22 03:15:00,1.57791,1.57818,1.57784,1.57807,2540799997.0
2006-08-22 03:30:00,1.57803,1.5782,1.57781,1.5782,3386700011.0
2006-08-22 03:45:00,1.57823,1.57835,1.57795,1.57819,3056100009.0
2006-08-22 04:00:00,1.57817,1.57874,1.57814,1.57845,3532199992.0
2006-08-22 04:15:00,1.57845,1.57874,1.57824,1.57863,4041699988.0
2006-08-22 04:30:00,1.57854,1.57869,1.57832,1.57865,3284000022.0
2006-08-22 04:45:00,1.57843,1.57874,1.57835,1.5785,2835700006.0
2006-08-22 05:00:00,1.57848,1.5787,1.57833,1.5786,3498400004.0
2006-08-22 05:15:00,1.57844,1.57871,1.5783,1.5787,2880100001.0
2006-08-22 05:30:00,1.57868,1.57877,1.57817,1.57842,3272800011.0
2006-08-22 05:45:00,1.57836,1.57858,1.57813,1.57827,4496300017.0
2006-08-22 06:00:00,1.57828,1.57851,1.57813,1.57834,4630100012.0
2006-08-22 06:15:00,1.57847,1.57852,1.57817,1.57839,3595400015.0
2006-08-22 06:30:00,1.57835,1.57857,1.57818,1.57846,3683700015.0
2006-08-22 06:45:00,1.57861,1.57873,1.57823,1.57861,4155499999.0
2006-08-22 07:00:00,1.57851,1.57873,1.57825,1.57861,3289700009.0
2006-08-22 07:15:00,1.57856,1.57868,1.57815,1.5785,3544100000.0
2006-08-22 07:30:00,1.57837,1.57876,1.57821,1.57875,3772900015.0
2006-08-22 07:45:00,1.57864,1.57872,1.57818,1.57829,3264900003.0
2006-08-22 08:00:00,1.57842,1.57888,1.5783,1.57839,3836600022.0
2006-08-22 08:15:00,1.57852,1.57864,1.57716,1.5774,3940500009.0
2006-08-22 08:30:00,1.57736,1.57777,1.57705,1.57747,4138200012.0
2006-08-22 08:45:00,1.57757,1.57836,1.57728,1.57785,4016900006.0
2006-08-22 09:00:00,1.57772,1.57791,1.57744,1.57755,3881700011.0
2006-08-22 09:15:00,1.57769,1.57807,1.57715,1.57738,3871200024.0
2006-08-22 09:30:00,1.57735,1.57783,1.57711,1.57739,3893100017.0
2006-08-22 09:45:00,1.57742,1.57766,1.57712,1.5773,3803700010.0
2006-08-22 10:00:00,1.57727,1.57751,1.57681,1.57737,4368000006.0
2006-08-22 10:15:00,1.57745,1.57766,1.57713,1.57732,3985100022.0
2006-08-22 10:30:00,1.57729,1.57768,1.57714,1.5776,3702500006.0
2006-08-22 10:45:00,1.57771,1.5778,1.57711,1.5776,3659000000.0
2006-08-22 11:00:00,1.57742,1.57779,1.57697,1.57722,4380000017.0
2006-08-22 11:15:00,1.57708,1.57735,1.57697,1.57708,4294200003.0
2006-08-22 11:30:00,1.57707,1.57719,1.57671,1.57695,5020200003.0
2006-08-22 11:45:00,1.57702,1.5772,1.57662,1.5772,4710200012.0
2006-08-22 12:00:00,1.57709,1.5772,1.5761,1.57655,4417800009.0
2006-08-22 12:15:00,1.57676,1.57752,1.57664,1.57726,4012999997.0
2006-08-22 12:30:00,1.57721,1.5774,1.57695,1.57725,4268000005.0
2006-08-22 12:45:00,1.57723,1.57775,1.57704,1.57754,4028900003.0
2006-08-22 13:00:00,1.57745,1.57763,1.57721,1.57733,3493700007.0
2006-08-22 13:15:00,1.57734,1.57768,1.57717,1.57736,4088500013.0
2006-08-22 13:30:00,1.57745,1.57761,1.57712,1.5773,3570700013.0
2006-08-22 13:45:00,1.57718,1.57741,1.57656,1.57684,4500200016.0
2006-08-22 14:00:00,1.57695,1.57778,1.57695,1.57743,4788299999.0
2006-08-22 14:15:00,1.57763,1.57773,1.57714,1.57754,4591499988.0
2006-08-22 14:30:00,1.57752,1.57765,1.57721,1.5773,4661900003.0
2006-08-22 14:45:00,1.57748,1.57751,1.57709,1.5773,4310200011.0
2006-08-22 15:00:00,1.57721,1.57781,1.57686,1.57748,4316200017.0
2006-08-22 15:15:00,1.57748,1.57854,1.57748,1.57841,4054899991.0
2006-08-22 15:30:00,1.57836,1.57875,1.57807,1.57856,3920800003.0
2006-08-22 15:45:00,1.57843,1.57924,1.57817,1.57909,4436600021.0
2006-08-22 16:00:00,1.57899,1.57998,1.57885,1.57998,4139300001.0
2006-08-22 16:15:00,1.57962,1.58085,1.57962,1.58066,3759799997.0
2006-08-22 16:30:00,1.58058,1.58077,1.57981,1.58011,4711400036.0
2006-08-22 16:45:00,1.58005,1.58031,1.57964,1.57991,4559899990.0
2006-08-22 17:00:00,1.57974,1.57997,1.57949,1.57982,4175900011.0
2006-08-22 17:15:00,1.58001,1.58008,1.57972,1.58003,4446500029.0
2006-08-22 17:30:00,1.5799,1.58016,1.57964,1.57994,3680099995.0
2006-08-22 17:45:00,1.57986,1.58014,1.57959,1.57977,4401600015.0
2006-08-22 18:00:00,1.57989,1.58014,1.57966,1.58,23325800027.0
2006-08-22 18:15:00,1.57998,1.5805,1.5798,1.5804,21687700016.0
2006-08-22 18:30:00,1.58024,1.5808,1.58012,1.58057,18592500038.0
2006-08-22 18:45:00,1.58048,1.58088,1.58042,1.58055,14071600015.0
2006-08-22 19:00:00,1.58046,1.58082,1.58039,1.58065,12596900002.0
2006-08-22 19:15:00,1.58064,1.5808,1.58037,1.58045,12387800036.0
2006-08-22 19:30:00,1.5809,1.58106,1.58035,1.5806,14001000003.0
2006-08-22 19:45:00,1.58052,1.58068,1.58027,1.58038,11483400022.0
2006-08-22 20:00:00,1.58045,1.58067,1.57997,1.58025,9139700009.0
2006-08-22 20:15:00,1.58037,1.58048,1.57964,1.57964,13598700003.0
2006-08-22 20:30:00,1.5798,1.57992,1.57941,1.57941,11427400026.0
2006-08-22 20:45:00,1.57956,1.5803,1.57942,1.5803,17389700037.0
2006-08-22 21:00:00,1.5804,1.5805,1.57985,1.58003,12899200004.0
2006-08-22 21:15:00,1.58007,1.58023,1.57971,1.58001,14811200029.0
2006-08-22 21:30:00,1.58011,1.58017,1.57958,1.5797,11423100026.0
2006-08-22 21:45:00,1.57978,1.58032,1.57961,1.58025,11319500042.0
2006-08-22 22:00:00,1.58025,1.58068,1.58013,1.58045,7242000027.0
2006-08-22 22:15:00,1.5804,1.58062,1.57991,1.58033,7247100030.0
2006-08-22 22:30:00,1.5803,1.58051,1.57995,1.58028,8303100034.0
2006-08-22 22:45:00,1.58024,1.58037,1.57942,1.57942,5133900029.0
2006-08-22 23:00:00,1.57931,1.58049,1.57931,1.58007,4788799992.0
2006-08-22 23:15:00,1.58002,1.58039,1.57955,1.57993,3803800015.0
2006-08-22 23:30:00,1.57992,1.58011,1.57962,1.57996,2943600001.0
2006-08-22 23:45:00,1.57988,1.58014,1.57978,1.58005,2409100003.0
2006-08-23 00:00:00,1.58003,1.58015,1.57982,1.5799,2509199997.0
2006-08-23 00:15:00,1.57992,1.58013,1.57977,1.57995,2852500002.0
2006-08-23 00:30:00,1.58011,1.58022,1.57984,1.58013,2757700012.0
2006-08-23 00:45:00,1.58001,1.58025,1.57984,1.58008,3989200008.0
2006-08-23 01:00:00,1.58024,1.58046,1.57997,1.58033,3688599994.0
2006-08-23 01:15:00,1.58026,1.58038,1.5798,1.5801,2859700006.0
2006-08-23 01:30:00,1.58017,1.58028,1.57983,1.5802,2862499991.0
2006-08-23 01:45:00,1.58015,1.58023,1.57982,1.57999,3288900012.0
2006-08-23 02:00:00,1.57997,1.58028,1.57974,1.5802,3566700007.0
2006-08-23 02:15:00,1.58016,1.58038,1.57997,1.58035,2862400005.0
2006-08-23 02:30:00,1.58047,1.58064,1.57984,1.58038,3772900025.0
2006-08-23 02:45:00,1.58044,1.58062,1.58011,1.58032,3805800016.0
2006-08-23 03:00:00,1.58025,1.58054,1.58001,1.58033,3140600007.0
2006-08-23 03:15:00,1.58025,1.58042,1.58002,1.58024,2925100012.0
2006-08-23 03:30:00,1.58017,1.5804,1.57977,1.5802,3883599997.0
2006-08-23 03:45:00,1.58023,1.58038,1.58,1.58009,3842600006.0
2006-08-23 04:00:00,1.58018,1.58046,1.57997,1.58032,4231200017.0
2006-08-23 04:15:00,1.58036,1.58048,1.58001,1.58025,3733800009.0
2006-08-23 04:30:00,1.58034,1.58039,1.57995,1.58035,3785000007.0
2006-08-23 04:45:00,1.58027,1.58072,1.58012,1.58055,3408200005.0
2006-08-23 05:00:00,1.58058,1.58092,1.5805,1.58058,3631100004.0
2006-08-23 05:15:00,1.58066,1.58078,1.58026,1.5807,3306599994.0
2006-08-23 05:30:00,1.58075,1.58103,1.58057,1.58078,2966900017.0
2006-08-23 05:45:00,1.5809,1.58095,1.58039,1.58062,4346200021.0
2006-08-23 06:00:00,1.5806,1.58076,1.58039,1.5806,4285100005.0
2006-08-23 06:15:00,1.58062,1.5808,1.5804,1.58062,3870400004.0
2006-08-23 06:30:00,1.58049,1.58079,1.58027,1.5804,3356500002.0
2006-08-23 06:45:00,1.58048,1.58056,1.58026,1.58039,3414900009.0
2006-08-23 07:00:00,1.58028,1.58072,1.57995,1.58062,3074999999.0
2006-08-23 07:15:00,1.58043,1.58071,1.58026,1.58054,3877100016.0
2006-08-23 07:30:00,1.58063,1.58083,1.58038,1.58058,4275400004.0
2006-08-23 07:45:00,1.58058,1.58097,1.58026,1.58089,3216300015.0
2006-08-23 08:00:00,1.58089,1.58117,1.58057,1.58057,4172200005.0
2006-08-23 08:15:00,1.58065,1.58102,1.58056,1.58078,2527600006.0
2006-08-23 08:30:00,1.58071,1.58107,1.58054,1.5809,3983800011.0
2006-08-23 08:45:00,1.58094,1.58108,1.58016,1.58065,4192399994.0
2006-08-23 09:00:00,1.58054,1.58118,1.58052,1.58113,3716800002.0
2006-08-23 09:15:00,1.58115,1.58152,1.58088,1.58097,4398100007.0
2006-08-23 09:30:00,1.58095,1.58123,1.57964,1.57976,4278800009.0
2006-08-23 09:45:00,1.58008,1.58019,1.57945,1.5797,4361100008.0
2006-08-23 10:00:00,1.57988,1.58,1.57941,1.57993,4633600009.0
2006-08-23 10:15:00,1.58,1.58002,1.57953,1.5798,3874300028.0
2006-08-23 10:30:00,1.57983,1.57995,1.57943,1.57955,4669499991.0
2006-08-23 10:45:00,1.57968,1.57982,1.57929,1.57959,3658300004.0
2006-08-23 11:00:00,1.57973,1.57986,1.57921,1.57971,3986300010.0
2006-08-23 11:15:00,1.57966,1.57988,1.57948,1.57961,4087099994.0
2006-08-23 11:30:00,1.57975,1.58002,1.57954,1.57958,4811500029.0
2006-08-23 11:45:00,1.57965,1.57997,1.57947,1.57968,4524300025.0
2006-08-23 12:00:00,1.57972,1.57998,1.57937,1.57962,4386900015.0
2006-08-23 12:15:00,1.5798,1.5798,1.57929,1.57958,4051100021.0
2006-08-23 12:30:00,1.57965,1.57981,1.57943,1.57972,3067200017.0
2006-08-23 12:45:00,1.57954,1.57975,1.57926,1.57952,4410500012.0
2006-08-23 13:00:00,1.57961,1.57966,1.57921,1.57955,3507700013.0
2006-08-23 13:15:00,1.57937,1.57958,1.57914,1.57936,4349199990.0
2006-08-23 13:30:00,1.57935,1.57976,1.57907,1.57943,4206500016.0
2006-08-23 13:45:00,1.57947,1.57967,1.57924,1.5796,4447400021.0
2006-08-23 14:00:00,1.57956,1.58001,1.57914,1.57982,4698999997.0
2006-08-23 14:15:00,1.5797,1.57987,1.57935,1.57963,4459300009.0
2006-08-23 14:30:00,1.57962,1.57986,1.57917,1.57938,4262200010.0
2006-08-23 14:45:00,1.57934,1.57972,1.57894,1.57919,3731100023.0
2006-08-23 15:00:00,1.57946,1.57979,1.57915,1.57961,4174900003.0
2006-08-23 15:15:00,1.5795,1.57964,1.57896,1.57917,3568000006.0
2006-08-23 15:30:00,1.57901,1.57961,1.57892,1.57949,4137199990.0
2006-08-23 15:45:00,1.57955,1.58,1.57927,1.57981,4149500008.0
2006-08-23 16:00:00,1.57969,1.58006,1.57903,1.5794,5405400020.0
2006-08-23 16:15:00,1.57907,1.57971,1.57907,1.57971,4634100014.0
2006-08-23 16:30:00,1.57963,1.57988,1.57918,1.57951,4918099997.0
2006-08-23 16:45:00,1.57932,1.57948,1.57844,1.57905,4518700001.0
2006-08-23 17:00:00,1.57884,1.57995,1.57872,1.57982,4346300000.0
2006-08-23 17:15:00,1.57988,1.58024,1.57949,1.57981,4467699991.0
2006-08-23 17:30:00,1.57966,1.58031,1.57941,1.58018,3951900003.0
2006-08-23 17:45:00,1.58019,1.58098,1.58006,1.5806,3390299995.0
2006-08-23 18:00:00,1.58077,1.58077,1.57989,1.5801,20949499996.0
2006-08-23 18:15:00,1.58005,1.5807,1.57982,1.58055,18830199993.0
2006-08-23 18:30:00,1.58055,1.58084,1.58032,1.58047,19545200077.0
2006-08-23 18:45:00,1.58045,1.58083,1.58022,1.5807,13897400012.0
2006-08-23 19:00:00,1.58076,1.58076,1.58001,1.58027,12805500047.0
2006-08-23 19:15:00,1.58018,1.58039,1.57947,1.57948,12405200032.0
2006-08-23 19:30:00,1.5798,1.57999,1.57929,1.57973,12942400028.0
2006-08-23 19:45:00,1.57966,1.57988,1.57915,1.57934,11264400025.0
2006-08-23 20:00:00,1.57948,1.57972,1.5793,1.57948,9495200001.0
2006-08-23 20:15:00,1.57947,1.5796,1.57916,1.57933,13478700032.0
2006-08-23 20:30:00,1.5793,1.5795,1.57892,1.57905,12244000060.0
2006-08-23 20:45:00,1.57905,1.57952,1.57905,1.5794,15439700049.0
2006-08-23 21:00:00,1.5793,1.57943,1.57897,1.57932,12817400060.0
2006-08-23 21:15:00,1.57933,1.5794,1.57874,1.57909,13977100028.0
2006-08-23 21:30:00,1.5789,1.57929,1.57882,1.5791,10436099993.0
2006-08-23 21:45:00,1.57895,1.57916,1.57877,1.57905,11165900000.0
2006-08-23 22:00:00,1.57905,1.57923,1.57876,1.5791,6989400016.0
2006-08-23 22:15:00,1.57905,1.57918,1.57875,1.57907,6817500035.0
2006-08-23 22:30:00,1.57895,1.57959,1.57877,1.57958,8098100002.0
2006-08-23 22:45:00,1.57957,1.5796,1.57877,1.57905,5167500011.0
2006-08-23 23:00:00,1.579,1.57964,1.57865,1.57888,4351100023.0
2006-08-23 23:15:00,1.5792,1.57963,1.57868,1.57922,4000399985.0
2006-08-23 23:30:00,1.57929,1.57946,1.579,1.57925,4408699993.0
2006-08-23 23:45:00,1.57902,1.57965,1.57901,1.57958,2622300008.0
2006-08-24 00:00:00,1.57972,1.57989,1.57952,1.57965,2790100001.0
2006-08-24 00:15:00,1.57965,1.57979,1.57941,1.57965,3091200000.0
2006-08-24 00:30:00,1.57962,1.57973,1.57933,1.57938,2657200007.0
2006-08-24 00:45:00,1.57933,1.5796,1.57895,1.57938,4132700006.0
2006-08-24 01:00:00,1.5794,1.5795,1.57906,1.57926,3976299998.0
2006-08-24 01:15:00,1.57929,1.57943,1.57885,1.57915,3701900018.0
2006-08-24 01:30:00,1.57909,1.57928,1.5789,1.5792,3046900011.0
2006-08-24 01:45:00,1.5792,1.5795,1.579,1.57942,2642600000.0
2006-08-24 02:00:00,1.57953,1.57963,1.57903,1.57937,4384899997.0
2006-08-24 02:15:00,1.57921,1.57954,1.57918,1.5795,2886899992.0
2006-08-24 02:30:00,1.57935,1.57953,1.57915,1.57943,2380000014.0
2006-08-24 02:45:00,1.57937,1.57982,1.57921,1.57967,3572300016.0
2006-08-24 03:00:00,1.57973,1.58039,1.57932,1.5798,4545500017.0
2006-08-24 03:15:00,1.57958,1.57972,1.57918,1.57953,3513299995.0
2006-08-24 03:30:00,1.57931,1.57961,1.57899,1.57938,3959999990.0
2006-08-24 03:45:00,1.57938,1.57945,1.57904,1.57935,2982500020.0
2006-08-24 04:00:00,1.5794,1.57943,1.57896,1.57919,3392900016.0
2006-08-24 04:15:00,1.57927,1.5794,1.57901,1.57905,3701500013.0
2006-08-24 04:30:00,1.57928,1.57936,1.57898,1.57925,2547400005.0
2006-08-24 04:45:00,1.5792,1.57941,1.57902,1.5793,3096399999.0
2006-08-24 05:00:00,1.57919,1.5794,1.57908,1.57925,3325400007.0
2006-08-24 05:15:00,1.57911,1.57935,1.5789,1.57925,2964200009.0
2006-08-24 05:30:00,1.5791,1.57932,1.57896,1.57911,2378900016.0
2006-08-24 05:45:00,1.57922,1.57937,1.5787,1.57897,3827900008.0
2006-08-24 06:00:00,1.57895,1.57912,1.5787,1.57883,3934500010.0
2006-08-24 06:15:00,1.57896,1.57914,1.57868,1.57891,4042500014.0
2006-08-24 06:30:00,1.57892,1.57913,1.57876,1.5789,3491900004.0
2006-08-24 06:45:00,1.57908,1.57913,1.57879,1.57895,3692100015.0
2006-08-24 07:00:00,1.57898,1.57913,1.5786,1.579,2960600001.0
2006-08-24 07:15:00,1.579,1.57912,1.57873,1.57906,3445699996.0
2006-08-24 07:30:00,1.57905,1.5791,1.5787,1.5788,2774299999.0
2006-08-24 07:45:00,1.57883,1.579,1.57847,1.5789,3442999993.0
2006-08-24 08:00:00,1.57875,1.57939,1.57869,1.57877,4210300021.0
2006-08-24 08:15:00,1.57887,1.57918,1.57862,1.579,3673499996.0
2006-08-24 08:30:00,1.57881,1.57931,1.57864,1.57913,4091400005.0
2006-08-24 08:45:00,1.57923,1.57935,1.57833,1.57855,3665300002.0
2006-08-24 09:00:00,1.57856,1.57891,1.57832,1.5787,3551499993.0
2006-08-24 09:15:00,1.57881,1.58002,1.57881,1.57977,3578800001.0
2006-08-24 09:30:00,1.57981,1.58016,1.57953,1.57997,4010599997.0
2006-08-24 09:45:00,1.57994,1.58032,1.57969,1.57986,4069299992.0
2006-08-24 10:00:00,1.5801,1.58088,1.57999,1.58029,5348100003.0
2006-08-24 10:15:00,1.58023,1.58104,1.5801,1.58057,3966100010.0
2006-08-24 10:30:00,1.58068,1.58094,1.58042,1.58074,3930100004.0
2006-08-24 10:45:00,1.58092,1.58105,1.58045,1.5805,4502300013.0
2006-08-24 11:00:00,1.58049,1.58066,1.57988,1.58019,3470400001.0
2006-08-24 11:15:00,1.58005,1.58027,1.57966,1.57998,4194400001.0
2006-08-24 11:30:00,1.58,1.58012,1.57977,1.58001,4440700002.0
2006-08-24 11:45:00,1.58005,1.58021,1.57977,1.57992,4508499989.0
2006-08-24 12:00:00,1.58001,1.58025,1.57971,1.58015,4495800004.0
2006-08-24 12:15:00,1.58011,1.5802,1.57954,1.57987,4004100008.0
2006-08-24 12:30:00,1.57992,1.58013,1.57971,1.57988,2931300002.0
2006-08-24 12:45:00,1.57974,1.5803,1.5796,1.58017,3950500008.0
2006-08-24 13:00:00,1.58013,1.58037,1.57995,1.58025,3504900035.0
2006-08-24 13:15:00,1.58031,1.58041,1.57995,1.5802,4085799997.0
2006-08-24 13:30:00,1.58031,1.5804,1.58002,1.58018,4602700008.0
2006-08-24 13:45:00,1.58015,1.58038,1.58001,1.5803,4203099993.0
2006-08-24 14:00:00,1.58027,1.58069,1.57982,1.58044,4392500014.0
2006-08-24 14:15:00,1.58053,1.58069,1.57977,1.58002,4436200011.0
2006-08-24 14:30:00,1.58017,1.5805,1.57968,1.5798,4719500004.0
2006-08-24 14:45:00,1.57982,1.58017,1.57964,1.58002,3694500001.0
2006-08-24 15:00:00,1.58018,1.58033,1.57982,1.58022,4296000031.0
2006-08-24 15:15:00,1.58024,1.58042,1.58001,1.58018,4284500000.0
2006-08-24 15:30:00,1.5802,1.58026,1.57979,1.58004,3569000001.0
2006-08-24 15:45:00,1.58005,1.58012,1.5797,1.57993,4528900001.0
2006-08-24 16:00:00,1.5799,1.5803,1.57909,1.57956,4563200000.0
2006-08-24 16:15:00,1.57943,1.57969,1.5789,1.57929,4385000012.0
2006-08-24 16:30:00,1.57917,1.57982,1.57872,1.5792,3971300025.0
2006-08-24 16:45:00,1.57915,1.57972,1.57894,1.57957,4915899997.0
2006-08-24 17:00:00,1.57966,1.57994,1.57915,1.57994,4180900009.0
2006-08-24 17:15:00,1.57987,1.58025,1.57941,1.57989,4301900014.0
2006-08-24 17:30:00,1.57975,1.58028,1.57964,1.57996,3647600016.0
2006-08-24 17:45:00,1.57985,1.58045,1.57949,1.57968,4331100021.0
2006-08-24 18:00:00,1.57968,1.58011,1.57951,1.58,21786300112.0
2006-08-24 18:15:00,1.58005,1.58022,1.5794,1.5795,20325200039.0
2006-08-24 18:30:00,1.57947,1.58079,1.5793,1.58046,19893300023.0
2006-08-24 18:45:00,1.58058,1.58058,1.57995,1.58036,13780700005.0
2006-08-24 19:00:00,1.58045,1.5813,1.58023,1.58111,11501199999.0
2006-08-24 19:15:00,1.58118,1.58133,1.58082,1.58082,13257900026.0
2006-08-24 19:30:00,1.58112,1.58117,1.58063,1.58085,14207999997.0
2006-08-24 19:45:00,1.58083,1.58107,1.58071,1.58086,12098100008.0
2006-08-24 20:00:00,1.581,1.58122,1.58083,1.581,8443999996.0
2006-08-24 20:15:00,1.5811,1.58142,1.58081,1.58086,13789900031.0
2006-08-24 20:30:00,1.5813,1.5813,1.58047,1.58077,14489400051.0
2006-08-24 20:45:00,1.58076,1.5815,1.58043,1.5813,16846200064.0
2006-08-24 21:00:00,1.5814,1.58169,1.58106,1.58159,12098600010.0
2006-08-24 21:15:00,1.58157,1.5817,1.58099,1.58133,12505500026.0
2006-08-24 21:30:00,1.58129,1.58164,1.58115,1.58145,10599000024.0
2006-08-24 21:45:00,1.58142,1.58158,1.58113,1.58117,11470400003.0
2006-08-24 22:00:00,1.58125,1.58152,1.5811,1.58129,6660800006.0
2006-08-24 22:15:00,1.5813,1.58152,1.58089,1.58125,6457500021.0
2006-08-24 22:30:00,1.5812,1.58141,1.58091,1.58125,8312900000.0
2006-08-24 22:45:00,1.58122,1.58144,1.58061,1.5809,5063700003.0
2006-08-24 23:00:00,1.58085,1.58148,1.58051,1.58111,4629100001.0
2006-08-24 23:15:00,1.58095,1.58148,1.58048,1.58116,3573500005.0
2006-08-24 23:30:00,1.58116,1.58126,1.58084,1.58103,3528200019.0
2006-08-24 23:45:00,1.58102,1.5813,1.58065,1.58095,3045200007.0
2006-08-25 00:00:00,1.58086,1.58104,1.58064,1.58097,3598900011.0
2006-08-25 00:15:00,1.581,1.58145,1.58088,1.58088,3282499996.0
2006-08-25 00:30:00,1.5808,1.58133,1.58059,1.58111,3117600002.0
2006-08-25 00:45:00,1.58119,1.5813,1.58085,1.58115,3744100004.0
2006-08-25 01:00:00,1.58109,1.58138,1.58085,1.58138,3758200004.0
2006-08-25 01:15:00,1.5813,1.58153,1.58085,1.58112,2711500007.0
2006-08-25 01:30:00,1.5811,1.58154,1.58095,1.58115,3451500007.0
2006-08-25 01:45:00,1.58115,1.58136,1.5809,1.58127,2546900005.0
2006-08-25 02:00:00,1.58135,1.58163,1.58094,1.58156,4396400015.0
2006-08-25 02:15:00,1.58136,1.58149,1.58098,1.58128,3881900017.0
2006-08-25 02:30:00,1.58112,1.58126,1.58086,1.58114,3926600012.0
2006-08-25 02:45:00,1.58102,1.58131,1.58089,1.58108,3317400002.0
2006-08-25 03:00:00,1.58116,1.58131,1.58087,1.5812,3319800006.0
2006-08-25 03:15:00,1.58115,1.58127,1.58087,1.58109,3828800024.0
2006-08-25 03:30:00,1.58096,1.58125,1.5809,1.58115,2674799994.0
2006-08-25 03:45:00,1.58112,1.58113,1.58077,1.58105,3912400006.0
2006-08-25 04:00:00,1.58103,1.58124,1.58074,1.58092,3457600004.0
2006-08-25 04:15:00,1.58102,1.58123,1.58084,1.58097,3341300000.0
2006-08-25 04:30:00,1.58111,1.58138,1.58098,1.58127,3438999992.0
2006-08-25 04:45:00,1.58106,1.5813,1.58066,1.5808,3680599999.0
2006-08-25 05:00:00,1.58094,1.58111,1.58069,1.58092,3720200012.0
2006-08-25 05:15:00,1.58074,1.581,1.58048,1.5808,4129600011.0
2006-08-25 05:30:00,1.58075,1.58113,1.58044,1.58081,3930400005.0
2006-08-25 05:45:00,1.581,1.58123,1.58076,1.58105,4448999996.0
2006-08-25 06:00:00,1.58107,1.58125,1.5806,1.58087,4551200015.0
2006-08-25 06:15:00,1.58071,1.58121,1.58069,1.58116,3860500014.0
2006-08-25 06:30:00,1.58117,1.58127,1.5809,1.58108,2810099994.0
2006-08-25 06:45:00,1.58106,1.58133,1.58093,1.58118,3783499992.0
2006-08-25 07:00:00,1.58111,1.5813,1.58094,1.5812,3451000013.0
2006-08-25 07:15:00,1.58106,1.58138,1.58079,1.5811,4022800006.0
2006-08-25 07:30:00,1.58103,1.58145,1.58098,1.58131,3627000019.0
2006-08-25 07:45:00,1.58127,1.58135,1.58082,1.58099,3552900010.0
2006-08-25 08:00:00,1.58098,1.58128,1.5805,1.58066,3855300002.0
2006-08-25 08:15:00,1.58058,1.58119,1.58058,1.58109,3687999987.0
2006-08-25 08:30:00,1.5812,1.58159,1.58075,1.5814,4354100008.0
2006-08-25 08:45:00,1.58153,1.58172,1.58092,1.58104,3959600011.0
2006-08-25 09:00:00,1.58097,1.58131,1.58085,1.58096,3911100008.0
2006-08-25 09:15:00,1.58085,1.58114,1.58041,1.58075,4415800013.0
2006-08-25 09:30:00,1.58081,1.58099,1.58057,1.58078,3945299994.0
2006-08-25 09:45:00,1.58084,1.58113,1.58056,1.58075,5026200025.0
2006-08-25 10:00:00,1.58077,1.58099,1.58054,1.58072,4055500011.0
2006-08-25 10:15:00,1.5807,1.58078,1.58035,1.58055,3736900017.0
2006-08-25 10:30:00,1.58068,1.58079,1.58003,1.58043,4077200016.0
2006-08-25 10:45:00,1.58046,1.58057,1.58002,1.58002,3741300013.0
2006-08-25 11:00:00,1.58,1.58058,1.57999,1.58048,3596400011.0
2006-08-25 11:15:00,1.58039,1.58073,1.58014,1.58055,3766499998.0
2006-08-25 11:30:00,1.58057,1.58071,1.57997,1.58043,4912600009.0
2006-08-25 11:45:00,1.58041,1.58046,1.57979,1.57985,4338300003.0
2006-08-25 12:00:00,1.58003,1.58057,1.57976,1.58014,4237800010.0
2006-08-25 12:15:00,1.58018,1.58044,1.57979,1.57995,4237300028.0
2006-08-25 12:30:00,1.57987,1.58063,1.57983,1.58053,3560200021.0
2006-08-25 12:45:00,1.58039,1.58065,1.58018,1.58043,4543699997.0
2006-08-25 13:00:00,1.58045,1.5812,1.58033,1.5812,4227899996.0
2006-08-25 13:15:00,1.58124,1.5813,1.5807,1.58097,4625000022.0
2006-08-25 13:30:00,1.58094,1.581,1.58064,1.58085,4143500002.0
2006-08-25 13:45:00,1.5808,1.58098,1.58058,1.58087,4378599998.0
2006-08-25 14:00:00,1.5809,1.58099,1.58038,1.58063,4045100019.0
2006-08-25 14:15:00,1.58079,1.58083,1.58036,1.58083,4008200007.0
2006-08-25 14:30:00,1.58082,1.58119,1.58059,1.58077,4165000017.0
2006-08-25 14:45:00,1.58093,1.58114,1.58066,1.58105,4242700014.0
2006-08-25 15:00:00,1.58115,1.58127,1.58059,1.58093,4234400027.0
2006-08-25 15:15:00,1.5808,1.58095,1.58049,1.58056,3997800013.0
2006-08-25 15:30:00,1.58054,1.5808,1.58025,1.58038,3957999994.0
2006-08-25 15:45:00,1.58048,1.58087,1.57988,1.57988,3893900000.0
2006-08-25 16:00:00,1.57997,1.58088,1.57985,1.58088,4024100002.0
2006-08-25 16:15:00,1.58074,1.58124,1.58056,1.58097,4288300002.0
2006-08-25 16:30:00,1.58056,1.58121,1.58047,1.58113,4089400009.0
2006-08-25 16:45:00,1.581,1.58141,1.58062,1.58085,4269700008.0
2006-08-25 17:00:00,1.58068,1.58088,1.58001,1.58028,4139600000.0
2006-08-25 17:15:00,1.58028,1.58031,1.57915,1.57938,4644600005.0
2006-08-25 17:30:00,1.57926,1.5799,1.57885,1.57981,3881199992.0
2006-08-25 17:45:00,1.57965,1.57987,1.57931,1.57949,4433300015.0
2006-08-25 18:00:00,1.57974,1.58,1.5794,1.5798,21086900011.0
2006-08-25 18:15:00,1.57953,1.5802,1.57943,1.57995,19630500076.0
2006-08-25 18:30:00,1.57994,1.58009,1.57936,1.57956,20639000002.0
2006-08-25 18:45:00,1.57966,1.57985,1.57948,1.57967,13867600001.0
2006-08-25 19:00:00,1.5796,1.57995,1.57955,1.57995,12217100040.0
2006-08-25 19:15:00,1.57995,1.57999,1.57948,1.57948,12100200017.0
2006-08-25 19:30:00,1.57975,1.57984,1.57939,1.57969,11980500013.0
2006-08-25 19:45:00,1.5798,1.58054,1.57965,1.58043,11467000003.0
2006-08-25 20:00:00,1.58044,1.58056,1.58019,1.58035,8817300014.0
2006-08-25 20:15:00,1.58025,1.58062,1.58018,1.58032,12262500021.0
2006-08-25 20:30:00,1.5804,1.5806,1.5801,1.58033,10053300007.0
2006-08-25 20:45:00,1.58035,1.5805,1.5799,1.5804,16464700045.0
2006-08-25 21:00:00,1.5805,1.58055,1.57999,1.58035,10670300041.0
2006-08-25 21:15:00,1.58031,1.58031,1.57981,1.58027,11418100013.0
2006-08-25 21:30:00,1.58011,1.58046,1.57995,1.58035,11507000024.0
2006-08-25 21:45:00,1.58033,1.58065,1.58026,1.5805,12267700015.0
2006-08-25 22:00:00,1.58054,1.58143,1.58048,1.58097,7114500018.0
2006-08-25 22:15:00,1.581,1.58113,1.58045,1.5807,6812500016.0
2006-08-25 22:30:00,1.5808,1.58104,1.58043,1.58072,7452099996.0
2006-08-25 22:45:00,1.58072,1.58093,1.58036,1.58036,5187300011.0
2006-08-27 23:00:00,1.5807,1.5812,1.5799,1.58085,4750800012.0
2006-08-27 23:15:00,1.58086,1.58141,1.58009,1.58097,3671100013.0
2006-08-27 23:30:00,1.5809,1.5812,1.58015,1.58041,3743600014.0
2006-08-27 23:45:00,1.58038,1.58052,1.58017,1.58043,2348000009.0
2006-08-28 00:00:00,1.58045,1.58065,1.58022,1.5806,2296800011.0
2006-08-28 00:15:00,1.5806,1.5807,1.58034,1.58065,2688799999.0
2006-08-28 00:30:00,1.58067,1.58087,1.58042,1.58077,2834299992.0
2006-08-28 00:45:00,1.58077,1.58102,1.57791,1.57971,4079100012.0
2006-08-28 01:00:00,1.58001,1.58131,1.57684,1.58119,4067400011.0
2006-08-28 01:15:00,1.58118,1.58129,1.58075,1.58091,2615300009.0
2006-08-28 01:30:00,1.5811,1.58126,1.58086,1.5811,2623400005.0
2006-08-28 01:45:00,1.58105,1.58113,1.58071,1.58092,2578200009.0
2006-08-28 02:00:00,1.58092,1.58124,1.58069,1.581,3734900007.0
2006-08-28 02:15:00,1.58095,1.58113,1.58069,1.581,2677899998.0
2006-08-28 02:30:00,1.58066,1.58103,1.58066,1.581,2677199997.0
2006-08-28 02:45:00,1.58089,1.58116,1.58074,1.58104,3566100007.0
2006-08-28 03:00:00,1.58105,1.58124,1.58083,1.58113,3338600010.0
2006-08-28 03:15:00,1.58107,1.58117,1.58079,1.58117,2345899995.0
2006-08-28 03:30:00,1.58113,1.58124,1.58084,1.58098,3322200015.0
2006-08-28 03:45:00,1.58105,1.58129,1.58089,1.58103,4348599997.0
2006-08-28 04:00:00,1.58113,1.58141,1.58091,1.5812,3785500004.0
2006-08-28 04:15:00,1.58119,1.58132,1.58073,1.58099,4607400008.0
2006-08-28 04:30:00,1.58102,1.5816,1.58094,1.58145,3967999997.0
2006-08-28 04:45:00,1.5814,1.58173,1.5811,1.58163,3550200006.0
2006-08-28 05:00:00,1.58153,1.58175,1.58137,1.58157,3658700025.0
2006-08-28 05:15:00,1.58149,1.58214,1.58136,1.58198,2566900005.0
2006-08-28 05:30:00,1.58189,1.58189,1.58068,1.58121,4411400019.0
2006-08-28 05:45:00,1.58128,1.5815,1.58099,1.5813,4144699998.0
2006-08-28 06:00:00,1.5812,1.58168,1.58108,1.5814,4420500001.0
2006-08-28 06:15:00,1.58145,1.58165,1.58097,1.5814,3912100003.0
2006-08-28 06:30:00,1.58128,1.58157,1.58112,1.58135,3862300012.0
2006-08-28 06:45:00,1.58139,1.58176,1.58121,1.58157,3592799993.0
2006-08-28 07:00:00,1.58151,1.58196,1.58134,1.58185,3915700010.0
2006-08-28 07:15:00,1.58168,1.58211,1.58149,1.58201,3730799999.0
2006-08-28 07:30:00,1.58203,1.58216,1.58169,1.58197,3406100013.0
2006-08-28 07:45:00,1.58198,1.58205,1.5814,1.5816,3654799997.0
2006-08-28 08:00:00,1.58163,1.58177,1.5809,1.5809,4749600014.0
2006-08-28 08:15:00,1.58111,1.5815,1.58097,1.58131,3021800003.0
2006-08-28 08:30:00,1.58125,1.58148,1.58109,1.58129,3833900001.0
2006-08-28 08:45:00,1.58131,1.58153,1.58099,1.58118,3605100005.0
2006-08-28 09:00:00,1.58114,1.58143,1.58072,1.58135,3424700004.0
2006-08-28 09:15:00,1.5813,1.58158,1.58046,1.581,4022600028.0
2006-08-28 09:30:00,1.58099,1.581,1.5805,1.5805,3361700002.0
2006-08-28 09:45:00,1.58071,1.58108,1.58052,1.581,3619400001.0
2006-08-28 10:00:00,1.58088,1.5811,1.58064,1.58085,4132499997.0
2006-08-28 10:15:00,1.58083,1.58102,1.58048,1.5807,4541700010.0
2006-08-28 10:30:00,1.58068,1.5809,1.58015,1.58085,4486100015.0
2006-08-28 10:45:00,1.58085,1.58093,1.58052,1.58068,3607600008.0
2006-08-28 11:00:00,1.58078,1.58078,1.58016,1.58047,3061700013.0
2006-08-28 11:15:00,1.58046,1.58076,1.58005,1.58015,4404800013.0
2006-08-28 11:30:00,1.58018,1.58067,1.57999,1.58049,4995500006.0
2006-08-28 11:45:00,1.58044,1.58073,1.58027,1.58044,4762600009.0
2006-08-28 12:00:00,1.58047,1.58047,1.57975,1.57986,4299299996.0
2006-08-28 12:15:00,1.58001,1.58021,1.5796,1.57977,3248400007.0
2006-08-28 12:30:00,1.57994,1.58012,1.57951,1.5798,4005900006.0
2006-08-28 12:45:00,1.57976,1.58018,1.57935,1.5801,3480699995.0
2006-08-28 13:00:00,1.58008,1.58049,1.57995,1.58033,3409799991.0
2006-08-28 13:15:00,1.58031,1.58074,1.58008,1.58033,4013799992.0
2006-08-28 13:30:00,1.58024,1.58058,1.57994,1.58042,3981799989.0
2006-08-28 13:45:00,1.58058,1.58059,1.57982,1.58012,4130099999.0
2006-08-28 14:00:00,1.5801,1.58033,1.57972,1.58001,4315800024.0
2006-08-28 14:15:00,1.58004,1.58018,1.57936,1.57975,5059500025.0
2006-08-28 14:30:00,1.57976,1.57976,1.57925,1.57939,3991500010.0
2006-08-28 14:45:00,1.57954,1.57967,1.57906,1.57955,3526800005.0
2006-08-28 15:00:00,1.57964,1.5798,1.57933,1.57946,3679600012.0
2006-08-28 15:15:00,1.5796,1.57968,1.57874,1.57875,4147700006.0
2006-08-28 15:30:00,1.5789,1.57927,1.57865,1.57916,3082000006.0
2006-08-28 15:45:00,1.57911,1.57934,1.57885,1.57905,3730500004.0
2006-08-28 16:00:00,1.57907,1.57947,1.57872,1.57938,4596400012.0
2006-08-28 16:15:00,1.57909,1.5795,1.57883,1.57915,3748000010.0
2006-08-28 16:30:00,1.57885,1.5795,1.57885,1.57937,3583699992.0
2006-08-28 16:45:00,1.57933,1.5797,1.57902,1.5796,3888099991.0
2006-08-28 17:00:00,1.57978,1.57981,1.57905,1.57931,4217900010.0
2006-08-28 17:15:00,1.57932,1.57969,1.57911,1.57962,4225000000.0
2006-08-28 17:30:00,1.57955,1.57982,1.57928,1.5796,4456000001.0
2006-08-28 17:45:00,1.57946,1.57975,1.5793,1.57949,4273700010.0
2006-08-28 18:00:00,1.57956,1.5797,1.57921,1.5797,24754200019.0
2006-08-28 18:15:00,1.57946,1.5802,1.57937,1.57957,20115500056.0
2006-08-28 18:30:00,1.57956,1.5798,1.57934,1.5796,20213600000.0
2006-08-28 18:45:00,1.57945,1.5799,1.57936,1.57961,14389499991.0
2006-08-28 19:00:00,1.57959,1.57979,1.57931,1.57965,12407700010.0
2006-08-28 19:15:00,1.57965,1.57981,1.57932,1.57932,13059600033.0
2006-08-28 19:30:00,1.5796,1.57996,1.57935,1.57952,12978000013.0
2006-08-28 19:45:00,1.57948,1.57988,1.57942,1.57966,11464999999.0
2006-08-28 20:00:00,1.57977,1.57987,1.5794,1.57964,9181000012.0
2006-08-28 20:15:00,1.57959,1.58008,1.57936,1.57976,12805100014.0
2006-08-28 20:30:00,1.5799,1.58007,1.57955,1.57963,10611200032.0
2006-08-28 20:45:00,1.57977,1.58003,1.57955,1.5799,17854100073.0
2006-08-28 21:00:00,1.5798,1.58009,1.57962,1.58003,11614100027.0
2006-08-28 21:15:00,1.58,1.58011,1.57949,1.57995,13378999984.0
2006-08-28 21:30:00,1.57993,1.58002,1.57962,1.57982,10786000018.0
2006-08-28 21:45:00,1.57987,1.58018,1.57974,1.58005,11177900006.0
2006-08-28 22:00:00,1.58005,1.58018,1.57985,1.57994,6860200031.0
2006-08-28 22:15:00,1.58,1.58066,1.57979,1.58066,6312099989.0
2006-08-28 22:30:00,1.5805,1.58092,1.58027,1.58044,8223100003.0
2006-08-28 22:45:00,1.58037,1.58069,1.58012,1.58012,5386100015.0
2006-08-28 23:00:00,1.58,1.58098,1.57985,1.58039,4508699998.0
2006-08-28 23:15:00,1.58008,1.58087,1.57922,1.58073,4001399994.0
2006-08-28 23:30:00,1.58078,1.58078,1.58029,1.58062,2953500009.0
2006-08-28 23:45:00,1.58049,1.58082,1.5803,1.58072,2324300011.0
2006-08-29 00:00:00,1.5807,1.58076,1.58022,1.58045,2071099996.0
2006-08-29 00:15:00,1.58045,1.58053,1.58014,1.5803,2550099999.0
2006-08-29 00:30:00,1.58037,1.58051,1.58018,1.58031,2787100010.0
2006-08-29 00:45:00,1.5804,1.58047,1.58009,1.5803,3686900019.0
2006-08-29 01:00:00,1.58034,1.58083,1.58034,1.58074,4073900007.0
2006-08-29 01:15:00,1.5808,1.58092,1.58027,1.58059,3605800005.0
2006-08-29 01:30:00,1.58076,1.58077,1.5803,1.58045,4112699998.0
2006-08-29 01:45:00,1.58045,1.58053,1.58011,1.5805,3056100011.0
2006-08-29 02:00:00,1.58048,1.58065,1.58013,1.5806,3718300023.0
2006-08-29 02:15:00,1.58055,1.58061,1.58021,1.58055,3590000003.0
2006-08-29 02:30:00,1.58022,1.58055,1.57977,1.58007,3839800000.0
2006-08-29 02:45:00,1.57999,1.58013,1.57958,1.57979,3711300009.0
2006-08-29 03:00:00,1.57984,1.58008,1.57942,1.58005,3361400007.0
2006-08-29 03:15:00,1.57998,1.58018,1.57974,1.5801,2782200012.0
2006-08-29 03:30:00,1.57996,1.58022,1.5798,1.57998,2969500006.0
2006-08-29 03:45:00,1.58015,1.58032,1.5799,1.58006,3848699995.0
2006-08-29 04:00:00,1.58027,1.58034,1.57899,1.57916,4039200013.0
2006-08-29 04:15:00,1.57925,1.57959,1.57903,1.57938,3557200003.0
2006-08-29 04:30:00,1.57926,1.57962,1.57926,1.5795,3222199998.0
2006-08-29 04:45:00,1.57929,1.57974,1.57924,1.57953,3407000020.0
2006-08-29 05:00:00,1.57961,1.58011,1.57943,1.5799,4744100028.0
2006-08-29 05:15:00,1.58001,1.58009,1.57955,1.57979,2926200023.0
2006-08-29 05:30:00,1.57985,1.5799,1.57951,1.57965,2395399996.0
2006-08-29 05:45:00,1.57962,1.57975,1.57938,1.5795,3805600000.0
2006-08-29 06:00:00,1.5795,1.57975,1.57924,1.5795,4145000005.0
2006-08-29 06:15:00,1.57949,1.5798,1.57908,1.57949,4326000021.0
2006-08-29 06:30:00,1.57944,1.57952,1.57906,1.57921,4027600000.0
2006-08-29 06:45:00,1.57927,1.57953,1.57902,1.57937,3762900002.0
2006-08-29 07:00:00,1.57933,1.57951,1.57905,1.57929,3728299992.0
2006-08-29 07:15:00,1.57925,1.57964,1.57916,1.57941,3205700005.0
2006-08-29 07:30:00,1.5794,1.57974,1.57925,1.57948,3945300004.0
2006-08-29 07:45:00,1.5796,1.5799,1.57928,1.57967,4576000002.0
2006-08-29 08:00:00,1.57971,1.57997,1.57925,1.57969,4159100024.0
2006-08-29 08:15:00,1.57989,1.57995,1.57947,1.57982,3953900018.0
2006-08-29 08:30:00,1.57968,1.57982,1.57896,1.57903,3894300006.0
2006-08-29 08:45:00,1.5789,1.57904,1.57798,1.578,3514199990.0
2006-08-29 09:00:00,1.5779,1.57875,1.57786,1.57849,3650700008.0
2006-08-29 09:15:00,1.57838,1.5787,1.57817,1.57844,4650300034.0
2006-08-29 09:30:00,1.57862,1.57879,1.57822,1.57857,3514200010.0
2006-08-29 09:45:00,1.57867,1.57871,1.57832,1.57849,3694600006.0
2006-08-29 10:00:00,1.57853,1.5788,1.57835,1.57864,4504200017.0
2006-08-29 10:15:00,1.57857,1.57876,1.57813,1.57821,4398700008.0
2006-08-29 10:30:00,1.57812,1.57859,1.57765,1.57802,4306900001.0
2006-08-29 10:45:00,1.57817,1.57821,1.57781,1.57813,4103000009.0
2006-08-29 11:00:00,1.57816,1.57856,1.57802,1.5784,3504600009.0
2006-08-29 11:15:00,1.57842,1.57847,1.57769,1.57794,4574800003.0
2006-08-29 11:30:00,1.57795,1.57812,1.57764,1.57768,4975399998.0
2006-08-29 11:45:00,1.57773,1.57782,1.57702,1.57731,4623700015.0
2006-08-29 12:00:00,1.57739,1.57747,1.57666,1.57693,4296899993.0
2006-08-29 12:15:00,1.57702,1.57718,1.57678,1.57686,3694100012.0
2006-08-29 12:30:00,1.57698,1.57728,1.57676,1.57704,3486700002.0
2006-08-29 12:45:00,1.5769,1.57708,1.57657,1.57686,4726200008.0
2006-08-29 13:00:00,1.5767,1.57704,1.57657,1.57694,3277300017.0
2006-08-29 13:15:00,1.57684,1.57712,1.57662,1.57681,4044999985.0
2006-08-29 13:30:00,1.57675,1.577,1.57649,1.57661,4407600022.0
2006-08-29 13:45:00,1.57678,1.57753,1.57658,1.57691,4873900009.0
2006-08-29 14:00:00,1.57682,1.57742,1.57651,1.57742,4522499998.0
2006-08-29 14:15:00,1.57747,1.57747,1.57622,1.57667,4290099996.0
2006-08-29 14:30:00,1.57667,1.57679,1.57627,1.57653,4584900017.0
2006-08-29 14:45:00,1.57668,1.57715,1.57635,1.57697,4346000001.0
2006-08-29 15:00:00,1.5769,1.57725,1.57661,1.57683,3881400007.0
2006-08-29 15:15:00,1.57674,1.5769,1.57559,1.57619,4632000016.0
2006-08-29 15:30:00,1.57618,1.57682,1.57614,1.5767,3778800010.0
2006-08-29 15:45:00,1.57668,1.57701,1.57618,1.57681,4286900007.0
2006-08-29 16:00:00,1.57679,1.57761,1.57641,1.57714,4939500015.0
2006-08-29 16:15:00,1.57707,1.57788,1.57688,1.57783,3979099997.0
2006-08-29 16:30:00,1.57768,1.57803,1.57748,1.57785,4461999999.0
2006-08-29 16:45:00,1.57785,1.57819,1.57736,1.57771,4547200008.0
2006-08-29 17:00:00,1.57765,1.57767,1.577,1.57744,3913299990.0
2006-08-29 17:15:00,1.57742,1.57767,1.57711,1.5773,4927600020.0
2006-08-29 17:30:00,1.57711,1.57765,1.57685,1.57755,3588199995.0
2006-08-29 17:45:00,1.5776,1.57761,1.57712,1.57736,3617000006.0
2006-08-29 18:00:00,1.57735,1.5777,1.57725,1.5774,24325100070.0
2006-08-29 18:15:00,1.5774,1.5776,1.57699,1.577,19166000073.0
2006-08-29 18:30:00,1.57707,1.5773,1.5768,1.577,20658800077.0
2006-08-29 18:45:00,1.57684,1.57719,1.57678,1.57697,14298500047.0
2006-08-29 19:00:00,1.57696,1.57725,1.57675,1.57712,12375200056.0
2006-08-29 19:15:00,1.57715,1.57728,1.57656,1.57656,12513800037.0
2006-08-29 19:30:00,1.577,1.57703,1.57648,1.57695,13032000031.0
2006-08-29 19:45:00,1.57697,1.57713,1.57663,1.57675,11682000044.0
2006-08-29 20:00:00,1.5768,1.57739,1.57641,1.57672,9354000025.0
2006-08-29 20:15:00,1.5768,1.57742,1.57644,1.57681,13796099998.0
2006-08-29 20:30:00,1.5768,1.5768,1.57431,1.57538,12482699966.0
2006-08-29 20:45:00,1.57533,1.5761,1.57505,1.5757,16733100032.0
2006-08-29 21:00:00,1.5758,1.5758,1.57521,1.57551,13321300032.0
2006-08-29 21:15:00,1.57552,1.57571,1.57529,1.57567,14127600022.0
2006-08-29 21:30:00,1.57551,1.57587,1.57476,1.57521,10844500010.0
2006-08-29 21:45:00,1.57525,1.57555,1.57506,1.57543,11498200015.0
2006-08-29 22:00:00,1.57545,1.57576,1.57533,1.5756,7099200012.0
2006-08-29 22:15:00,1.5754,1.57581,1.57534,1.5755,5953100011.0
2006-08-29 22:30:00,1.5755,1.57591,1.57525,1.57565,7998700000.0
2006-08-29 22:45:00,1.5757,1.57595,1.57533,1.57537,4852600001.0
2006-08-29 23:00:00,1.5756,1.57626,1.5751,1.57585,4809200014.0
2006-08-29 23:15:00,1.57598,1.57622,1.5754,1.57613,3734400014.0
2006-08-29 23:30:00,1.57601,1.57632,1.57568,1.576,3431400013.0
2006-08-29 23:45:00,1.57592,1.57609,1.57554,1.57609,2218699997.0
2006-08-30 00:00:00,1.57601,1.57613,1.57553,1.57589,3204900001.0
2006-08-30 00:15:00,1.5759,1.57619,1.57564,1.5758,2755300017.0
2006-08-30 00:30:00,1.57582,1.57589,1.57544,1.57548,4146800024.0
2006-08-30 00:45:00,1.57552,1.57605,1.57531,1.57581,4160100020.0
2006-08-30 01:00:00,1.57575,1.57638,1.57553,1.57586,3900900030.0
2006-08-30 01:15:00,1.57597,1.57598,1.57541,1.57557,3525700016.0
2006-08-30 01:30:00,1.57564,1.57598,1.57551,1.5759,3182300003.0
2006-08-30 01:45:00,1.57566,1.576,1.57549,1.57569,3838700007.0
2006-08-30 02:00:00,1.57568,1.57588,1.57533,1.57558,3461000020.0
2006-08-30 02:15:00,1.57556,1.5763,1.5755,1.57622,3127800021.0
2006-08-30 02:30:00,1.5758,1.57632,1.5758,1.57603,3060700011.0
2006-08-30 02:45:00,1.57613,1.5763,1.57581,1.57615,3142799996.0
2006-08-30 03:00:00,1.57615,1.57663,1.57598,1.57644,3010800026.0
2006-08-30 03:15:00,1.57643,1.57658,1.57618,1.5765,2630799998.0
2006-08-30 03:30:00,1.57636,1.57666,1.57603,1.57611,3546999997.0
2006-08-30 03:45:00,1.57617,1.57652,1.576,1.57635,3214400015.0
2006-08-30 04:00:00,1.57625,1.57654,1.57607,1.57635,3460600011.0
2006-08-30 04:15:00,1.57645,1.57655,1.5761,1.57623,4009600019.0
2006-08-30 04:30:00,1.57632,1.57657,1.57594,1.5762,4067900015.0
2006-08-30 04:45:00,1.57613,1.57635,1.57592,1.57615,2990000004.0
2006-08-30 05:00:00,1.57618,1.57618,1.57571,1.57587,3450900004.0
2006-08-30 05:15:00,1.57579,1.57604,1.57549,1.5758,3146299998.0
2006-08-30 05:30:00,1.57582,1.57589,1.5752,1.5752,4542000015.0
2006-08-30 05:45:00,1.57535,1.5755,1.57501,1.5754,4239900010.0
2006-08-30 06:00:00,1.57526,1.57547,1.57497,1.57505,3984799995.0
2006-08-30 06:15:00,1.57527,1.57545,1.57478,1.57525,3794900007.0
2006-08-30 06:30:00,1.57518,1.57541,1.57485,1.57541,4084700014.0
2006-08-30 06:45:00,1.57535,1.57557,1.57509,1.57552,4165600008.0
2006-08-30 07:00:00,1.57548,1.57599,1.57526,1.57587,3609600015.0
2006-08-30 07:15:00,1.57567,1.57608,1.57536,1.57597,4122200002.0
2006-08-30 07:30:00,1.57595,1.57656,1.57533,1.57622,4163900004.0
2006-08-30 07:45:00,1.57623,1.57633,1.57549,1.57584,3999100027.0
2006-08-30 08:00:00,1.57566,1.57584,1.57527,1.5755,3695500006.0
2006-08-30 08:15:00,1.57567,1.57616,1.57554,1.57609,3626700006.0
2006-08-30 08:30:00,1.57602,1.5762,1.57556,1.57556,4035600014.0
2006-08-30 08:45:00,1.57558,1.57574,1.57519,1.57548,3428500009.0
2006-08-30 09:00:00,1.57531,1.5756,1.57507,1.5754,3807400008.0
2006-08-30 09:15:00,1.57537,1.57555,1.57459,1.57471,3445699995.0
2006-08-30 09:30:00,1.57481,1.57518,1.57439,1.57505,4299400020.0
2006-08-30 09:45:00,1.57485,1.57524,1.57473,1.57497,4051100011.0
2006-08-30 10:00:00,1.57509,1.57533,1.5745,1.57509,4030900015.0
2006-08-30 10:15:00,1.57508,1.57517,1.57455,1.57513,4322000019.0
2006-08-30 10:30:00,1.57498,1.57556,1.57494,1.57538,4496200007.0
2006-08-30 10:45:00,1.57547,1.57555,1.57501,1.5752,4062300018.0
2006-08-30 11:00:00,1.57543,1.57562,1.57518,1.57551,3952699998.0
2006-08-30 11:15:00,1.57537,1.57592,1.57515,1.57539,4219500007.0
2006-08-30 11:30:00,1.57577,1.57675,1.57542,1.5756,4975600010.0
2006-08-30 11:45:00,1.57563,1.57631,1.57546,1.57598,4504700033.0
2006-08-30 12:00:00,1.57598,1.57633,1.57559,1.57604,4790399997.0
2006-08-30 12:15:00,1.57605,1.57683,1.57592,1.57664,4932899996.0
2006-08-30 12:30:00,1.57664,1.57693,1.57648,1.57679,4261100020.0
2006-08-30 12:45:00,1.57661,1.5768,1.576,1.57649,3883400010.0
2006-08-30 13:00:00,1.57645,1.57716,1.57623,1.5771,3822800016.0
2006-08-30 13:15:00,1.5771,1.57739,1.57666,1.57712,4382500016.0
2006-08-30 13:30:00,1.57709,1.57716,1.57678,1.5769,3201300009.0
2006-08-30 13:45:00,1.57697,1.57712,1.57641,1.57651,3973700002.0
2006-08-30 14:00:00,1.57656,1.57674,1.57624,1.57636,4746399993.0
2006-08-30 14:15:00,1.57628,1.57658,1.57609,1.57629,4438199986.0
2006-08-30 14:30:00,1.57623,1.57695,1.57616,1.57675,5216300024.0
2006-08-30 14:45:00,1.57675,1.57688,1.5764,1.5766,3989000003.0
2006-08-30 15:00:00,1.57665,1.5768,1.57607,1.57657,4371500017.0
2006-08-30 15:15:00,1.57642,1.57652,1.57598,1.5762,3967500022.0
2006-08-30 15:30:00,1.57616,1.57647,1.57601,1.57607,3576500008.0
2006-08-30 15:45:00,1.57615,1.5763,1.57581,1.57616,4458600026.0
2006-08-30 16:00:00,1.57617,1.57652,1.5758,1.57652,4178400009.0
2006-08-30 16:15:00,1.57614,1.57655,1.57564,1.57583,3895400004.0
2006-08-30 16:30:00,1.57553,1.5761,1.57553,1.57607,4071500014.0
2006-08-30 16:45:00,1.57592,1.57656,1.57579,1.57646,3860199999.0
2006-08-30 17:00:00,1.57646,1.5767,1.57612,1.57654,4391200001.0
2006-08-30 17:15:00,1.57653,1.57672,1.57634,1.5766,3963100009.0
2006-08-30 17:30:00,1.57632,1.57688,1.57612,1.57645,4375099999.0
2006-08-30 17:45:00,1.57632,1.57655,1.57607,1.57617,3043000021.0
2006-08-30 18:00:00,1.57623,1.57671,1.57618,1.5765,20760900046.0
2006-08-30 18:15:00,1.57632,1.57679,1.57621,1.57625,20951200026.0
2006-08-30 18:30:00,1.57632,1.5767,1.57606,1.57632,19985300027.0
2006-08-30 18:45:00,1.57635,1.57663,1.57615,1.57638,14512200085.0
2006-08-30 19:00:00,1.57627,1.57674,1.57596,1.57647,13073700046.0
2006-08-30 19:15:00,1.57635,1.57642,1.57582,1.57582,12048400026.0
2006-08-30 19:30:00,1.5761,1.57625,1.57579,1.5759,12714500043.0
2006-08-30 19:45:00,1.57588,1.57608,1.57551,1.576,10988499994.0
2006-08-30 20:00:00,1.57597,1.57605,1.57565,1.57587,9138600035.0
2006-08-30 20:15:00,1.57576,1.57596,1.5755,1.57566,12222399999.0
2006-08-30 20:30:00,1.5759,1.57609,1.57555,1.57573,10646100008.0
2006-08-30 20:45:00,1.57576,1.57605,1.57532,1.5759,15740200019.0
2006-08-30 21:00:00,1.576,1.57613,1.57559,1.57605,12157899998.0
2006-08-30 21:15:00,1.57604,1.5762,1.57502,1.57587,15789900070.0
2006-08-30 21:30:00,1.57581,1.57587,1.57544,1.57575,10640600028.0
2006-08-30 21:45:00,1.57569,1.57577,1.57512,1.5752,10949699994.0
2006-08-30 22:00:00,1.5752,1.57558,1.5748,1.57535,6812400008.0
2006-08-30 22:15:00,1.57522,1.57605,1.57494,1.57525,6602900012.0
2006-08-30 22:30:00,1.57536,1.57652,1.57518,1.57564,7741999991.0
2006-08-30 22:45:00,1.57582,1.5761,1.57438,1.57438,5736100000.0
2006-08-30 23:00:00,1.57452,1.57561,1.57417,1.57524,5176899978.0
2006-08-30 23:15:00,1.57517,1.5754,1.57437,1.57495,4230999997.0
2006-08-30 23:30:00,1.57504,1.57559,1.57337,1.57501,4052400005.0
2006-08-30 23:45:00,1.57517,1.57546,1.57439,1.57525,3793500019.0
2006-08-31 00:00:00,1.57512,1.57545,1.57438,1.57483,3692100001.0
2006-08-31 00:15:00,1.57498,1.57604,1.57472,1.57505,3231100001.0
2006-08-31 00:30:00,1.57513,1.57575,1.57466,1.57517,3778700013.0
2006-08-31 00:45:00,1.57517,1.57547,1.57459,1.57505,3925900019.0
2006-08-31 01:00:00,1.57481,1.57537,1.57442,1.57473,3950999992.0
2006-08-31 01:15:00,1.57518,1.57554,1.57447,1.57522,3879400006.0
2006-08-31 01:30:00,1.57517,1.57548,1.57458,1.57532,4225100011.0
2006-08-31 01:45:00,1.57545,1.57559,1.57477,1.57517,4233900016.0
2006-08-31 02:00:00,1.57545,1.57574,1.57503,1.57566,4121500003.0
2006-08-31 02:15:00,1.57559,1.57587,1.57514,1.57538,3563100010.0
2006-08-31 02:30:00,1.57521,1.57598,1.57521,1.57592,3494400004.0
2006-08-31 02:45:00,1.57578,1.57604,1.57537,1.57567,3911000026.0
2006-08-31 03:00:00,1.57558,1.57584,1.57505,1.57551,3774300003.0
2006-08-31 03:15:00,1.57543,1.57563,1.57476,1.57518,3396500006.0
2006-08-31 03:30:00,1.57506,1.57561,1.57464,1.57546,3738000007.0
2006-08-31 03:45:00,1.57553,1.57578,1.57478,1.57565,3323300005.0
2006-08-31 04:00:00,1.57564,1.57585,1.57497,1.5755,4019200005.0
2006-08-31 04:15:00,1.57557,1.57576,1.57484,1.5755,4267700003.0
2006-08-31 04:30:00,1.57549,1.57579,1.575,1.57532,3613700004.0
2006-08-31 04:45:00,1.57546,1.57578,1.57498,1.57556,4063600013.0
2006-08-31 05:00:00,1.5756,1.57578,1.57514,1.57555,3664400007.0
2006-08-31 05:15:00,1.57562,1.57567,1.57434,1.57542,4038000002.0
2006-08-31 05:30:00,1.5754,1.57578,1.57484,1.57544,3175900003.0
2006-08-31 05:45:00,1.5754,1.57556,1.57473,1.5753,4404599992.0
2006-08-31 06:00:00,1.57542,1.57566,1.5749,1.5753,3788699992.0
2006-08-31 06:15:00,1.57552,1.57568,1.57477,1.57514,3961600007.0
2006-08-31 06:30:00,1.57544,1.57562,1.57464,1.57528,4819000013.0
2006-08-31 06:45:00,1.57539,1.57539,1.57452,1.57505,4011500009.0
2006-08-31 07:00:00,1.57483,1.57535,1.5744,1.57471,4069900005.0
2006-08-31 07:15:00,1.57524,1.57554,1.57495,1.57535,4260700019.0
2006-08-31 07:30:00,1.57542,1.57573,1.57493,1.57549,3718000014.0
2006-08-31 07:45:00,1.57563,1.57573,1.57504,1.57544,3469700014.0
2006-08-31 08:00:00,1.57538,1.57559,1.57503,1.57521,4380500008.0
2006-08-31 08:15:00,1.57528,1.57559,1.575,1.5753,4024700022.0
2006-08-31 08:30:00,1.57532,1.57546,1.57481,1.57494,3356700010.0
2006-08-31 08:45:00,1.57499,1.57557,1.57469,1.5755,2869199998.0
2006-08-31 09:00:00,1.57541,1.57588,1.57536,1.57565,3719100010.0
2006-08-31 09:15:00,1.57566,1.57587,1.57508,1.57557,3748400011.0
2006-08-31 09:30:00,1.57561,1.57587,1.57523,1.57559,4747700027.0
2006-08-31 09:45:00,1.57571,1.57627,1.57554,1.57609,4127600009.0
2006-08-31 10:00:00,1.57608,1.57614,1.57572,1.57597,4996799999.0
2006-08-31 10:15:00,1.57595,1.57605,1.57559,1.5759,4273300005.0
2006-08-31 10:30:00,1.5758,1.57608,1.57557,1.57579,4246200006.0
2006-08-31 10:45:00,1.57589,1.57598,1.5751,1.57545,4290299999.0
2006-08-31 11:00:00,1.5755,1.57609,1.57491,1.57609,3756500017.0
2006-08-31 11:15:00,1.57592,1.57607,1.57507,1.57528,4445300023.0
2006-08-31 11:30:00,1.5753,1.57544,1.57465,1.57474,4535600014.0
2006-08-31 11:45:00,1.57475,1.57523,1.57448,1.57467,5030700018.0
2006-08-31 12:00:00,1.57467,1.57513,1.57443,1.57488,4206900014.0
2006-08-31 12:15:00,1.57504,1.57521,1.57479,1.5751,4528200004.0
2006-08-31 12:30:00,1.57513,1.57528,1.57486,1.57516,4530299994.0
2006-08-31 12:45:00,1.57518,1.5753,1.57474,1.57504,3905300005.0
2006-08-31 13:00:00,1.57493,1.57553,1.57487,1.57553,3232700005.0
2006-08-31 13:15:00,1.57545,1.57559,1.57498,1.57533,4577100014.0
2006-08-31 13:30:00,1.57526,1.57546,1.57469,1.57475,4140999985.0
2006-08-31 13:45:00,1.5748,1.57496,1.57424,1.57441,4571200007.0
2006-08-31 14:00:00,1.57448,1.5753,1.57417,1.57486,4032800002.0
2006-08-31 14:15:00,1.57489,1.57499,1.57437,1.57483,4523600004.0
2006-08-31 14:30:00,1.57481,1.57514,1.57439,1.5748,4967700008.0
2006-08-31 14:45:00,1.5749,1.57507,1.57452,1.57502,3883899980.0
2006-08-31 15:00:00,1.57499,1.57565,1.57455,1.57537,3708200014.0
2006-08-31 15:15:00,1.57531,1.57587,1.57516,1.57565,3873000012.0
2006-08-31 15:30:00,1.57579,1.57627,1.57562,1.57616,3994200008.0
2006-08-31 15:45:00,1.5761,1.57667,1.57595,1.57656,4294699999.0
2006-08-31 16:00:00,1.57663,1.57707,1.57638,1.57688,4761700005.0
2006-08-31 16:15:00,1.57661,1.57811,1.57661,1.57799,4071700005.0
2006-08-31 16:30:00,1.57787,1.5786,1.57748,1.57848,4937400017.0
2006-08-31 16:45:00,1.57854,1.57891,1.57802,1.57817,4407100019.0
2006-08-31 17:00:00,1.57818,1.57876,1.57749,1.57756,4121400009.0
2006-08-31 17:15:00,1.57741,1.57761,1.5771,1.57755,4457000021.0
2006-08-31 17:30:00,1.57727,1.57826,1.57727,1.57798,4532999986.0
2006-08-31 17:45:00,1.57789,1.57826,1.57746,1.57776,4653499993.0
2006-08-31 18:00:00,1.57792,1.57829,1.57776,1.5778,21353800096.0
2006-08-31 18:15:00,1.57777,1.5782,1.57773,1.57788,19117699961.0
2006-08-31 18:30:00,1.57796,1.5782,1.57763,1.57785,19490700018.0
2006-08-31 18:45:00,1.57775,1.57815,1.57747,1.57764,14489800036.0
2006-08-31 19:00:00,1.57767,1.57777,1.5772,1.57735,13059500007.0
2006-08-31 19:15:00,1.57734,1.57766,1.57715,1.57747,12528999989.0
2006-08-31 19:30:00,1.5776,1.57782,1.57714,1.5774,12756200009.0
2006-08-31 19:45:00,1.57738,1.57763,1.57703,1.57719,11439400025.0
2006-08-31 20:00:00,1.57737,1.57746,1.57623,1.57646,8420600002.0
2006-08-31 20:15:00,1.57661,1.57697,1.57635,1.57664,13369900005.0
2006-08-31 20:30:00,1.5768,1.577,1.576,1.57606,11921200008.0
2006-08-31 20:45:00,1.57626,1.57655,1.5761,1.5761,16634799997.0
2006-08-31 21:00:00,1.5762,1.57665,1.57608,1.57623,11827699990.0
2006-08-31 21:15:00,1.57633,1.57645,1.57575,1.57631,15571200060.0
2006-08-31 21:30:00,1.57632,1.57657,1.57611,1.57641,10902099986.0
2006-08-31 21:45:00,1.57629,1.57667,1.57597,1.57646,11280099983.0
2006-08-31 22:00:00,1.5766,1.5767,1.57616,1.57662,6520800015.0
2006-08-31 22:15:00,1.5764,1.57676,1.57574,1.57626,6930399993.0
2006-08-31 22:30:00,1.57613,1.57643,1.57589,1.57637,7956300034.0
2006-08-31 22:45:00,1.57635,1.57663,1.57595,1.57625,5370700021.0
2006-08-31 23:00:00,1.57633,1.57674,1.5758,1.57653,5172200020.0
2006-08-31 23:15:00,1.5762,1.57669,1.57568,1.57634,5039500022.0
2006-08-31 23:30:00,1.57646,1.57663,1.57578,1.57649,4130400000.0
2006-08-31 23:45:00,1.5765,1.57706,1.57644,1.57695,3681000009.0
2006-09-01 00:00:00,1.57687,1.5772,1.57564,1.57652,3823500026.0
2006-09-01 00:15:00,1.57668,1.577,1.57605,1.57677,3661800011.0
2006-09-01 00:30:00,1.57685,1.57718,1.57622,1.57665,3767600012.0
2006-09-01 00:45:00,1.57663,1.57693,1.57614,1.57628,4194800018.0
2006-09-01 01:00:00,1.57618,1.57727,1.57611,1.57687,4204499993.0
2006-09-01 01:15:00,1.57682,1.57691,1.57599,1.57669,3044599992.0
2006-09-01 01:30:00,1.57685,1.57703,1.57647,1.57676,3793400006.0
2006-09-01 01:45:00,1.57679,1.57693,1.57628,1.5765,3595699997.0
2006-09-01 02:00:00,1.57687,1.57703,1.57589,1.57643,4065800006.0
2006-09-01 02:15:00,1.57623,1.57681,1.57614,1.57672,3563500005.0
2006-09-01 02:30:00,1.57666,1.57714,1.57612,1.57683,3559499987.0
2006-09-01 02:45:00,1.57672,1.57694,1.57619,1.5767,3456299992.0
2006-09-01 03:00:00,1.57672,1.57688,1.57621,1.57683,4145600008.0
2006-09-01 03:15:00,1.57671,1.57682,1.57542,1.57609,3352299998.0
2006-09-01 03:30:00,1.57639,1.57663,1.57597,1.5763,3460800008.0
2006-09-01 03:45:00,1.57633,1.57663,1.57596,1.57634,4267400023.0
2006-09-01 04:00:00,1.57602,1.57687,1.57593,1.57644,4066300018.0
2006-09-01 04:15:00,1.57662,1.57687,1.57636,1.5765,4136900008.0
2006-09-01 04:30:00,1.57673,1.57677,1.57638,1.57659,3693300004.0
2006-09-01 04:45:00,1.57638,1.57663,1.57567,1.57615,4443600003.0
2006-09-01 05:00:00,1.57567,1.57641,1.57563,1.57624,3859300008.0
2006-09-01 05:15:00,1.57623,1.5765,1.57593,1.57627,3315700003.0
2006-09-01 05:30:00,1.57579,1.57647,1.57577,1.57635,4242900008.0
2006-09-01 05:45:00,1.57603,1.57644,1.57542,1.57585,4336000013.0
2006-09-01 06:00:00,1.57585,1.57617,1.57538,1.57573,4453100004.0
2006-09-01 06:15:00,1.57585,1.57615,1.57526,1.57598,4565200013.0
2006-09-01 06:30:00,1.57592,1.5762,1.57573,1.57613,3729800001.0
2006-09-01 06:45:00,1.57616,1.57635,1.57559,1.57578,4363600021.0
2006-09-01 07:00:00,1.57599,1.57642,1.57559,1.57627,3477100022.0
2006-09-01 07:15:00,1.57624,1.57644,1.57577,1.5764,3614900017.0
2006-09-01 07:30:00,1.57609,1.57655,1.5757,1.57608,4231699996.0
2006-09-01 07:45:00,1.57618,1.57641,1.57568,1.57628,4072600005.0
2006-09-01 08:00:00,1.57628,1.57668,1.57617,1.57656,4099200010.0
2006-09-01 08:15:00,1.5765,1.57671,1.57581,1.57638,3268299993.0
2006-09-01 08:30:00,1.57627,1.57649,1.57603,1.57625,3302599998.0
2006-09-01 08:45:00,1.5763,1.57671,1.57607,1.57641,4147699994.0
2006-09-01 09:00:00,1.57646,1.57723,1.57646,1.57705,3765900014.0
2006-09-01 09:15:00,1.57696,1.57762,1.57681,1.57714,4682000022.0
2006-09-01 09:30:00,1.57715,1.57717,1.57674,1.57686,4336300001.0
2006-09-01 09:45:00,1.57703,1.57727,1.57674,1.57689,4777199987.0
2006-09-01 10:00:00,1.57685,1.57711,1.57665,1.57684,4296900009.0
2006-09-01 10:15:00,1.57683,1.57719,1.57664,1.57703,4086999999.0
2006-09-01 10:30:00,1.57701,1.5774,1.57668,1.57734,4594800015.0
2006-09-01 10:45:00,1.57724,1.57778,1.57713,1.5776,4864700020.0
2006-09-01 11:00:00,1.5775,1.57779,1.57718,1.57748,4206399998.0
2006-09-01 11:15:00,1.57748,1.57775,1.57728,1.57761,4411900015.0
2006-09-01 11:30:00,1.57765,1.5777,1.57719,1.57742,4306000023.0
2006-09-01 11:45:00,1.57742,1.57762,1.57721,1.57747,4347800003.0
2006-09-01 12:00:00,1.57751,1.57769,1.57709,1.57735,4485199990.0
2006-09-01 12:15:00,1.57742,1.57824,1.57729,1.57801,4361099999.0
2006-09-01 12:30:00,1.57794,1.57845,1.57788,1.57835,4462799995.0
2006-09-01 12:45:00,1.57836,1.57845,1.5779,1.57825,4232300009.0
2006-09-01 13:00:00,1.57818,1.57892,1.57788,1.57874,3887000005.0
2006-09-01 13:15:00,1.57867,1.57913,1.57858,1.57904,4089399992.0
2006-09-01 13:30:00,1.57887,1.57918,1.57831,1.57846,3866400012.0
2006-09-01 13:45:00,1.5784,1.57896,1.57815,1.57871,4507500008.0
2006-09-01 14:00:00,1.57868,1.57913,1.57845,1.57892,4771900013.0
2006-09-01 14:15:00,1.57893,1.57928,1.57721,1.57721,4971200006.0
2006-09-01 14:30:00,1.57723,1.57949,1.57712,1.57939,5172700020.0
2006-09-01 14:45:00,1.57943,1.58082,1.579,1.58037,4087100009.0
2006-09-01 15:00:00,1.58049,1.58061,1.57974,1.58007,4372400016.0
2006-09-01 15:15:00,1.58012,1.58022,1.5792,1.57943,4128100028.0
2006-09-01 15:30:00,1.57926,1.57976,1.5792,1.57936,3741700000.0
2006-09-01 15:45:00,1.57932,1.57963,1.57899,1.57928,4582600020.0
2006-09-01 16:00:00,1.57934,1.5798,1.57924,1.57971,4674900018.0
2006-09-01 16:15:00,1.57938,1.58054,1.57938,1.58027,4136000015.0
2006-09-01 16:30:00,1.58035,1.58049,1.5794,1.57967,4527400010.0
2006-09-01 16:45:00,1.57966,1.58021,1.57933,1.57954,4773200013.0
2006-09-01 17:00:00,1.57949,1.5803,1.57936,1.57959,5032100006.0
2006-09-01 17:15:00,1.57962,1.58022,1.57951,1.58001,4545999998.0
2006-09-01 17:30:00,1.57971,1.57989,1.57895,1.57931,3883700013.0
2006-09-01 17:45:00,1.57917,1.57995,1.5791,1.57919,3708800001.0
2006-09-01 18:00:00,1.57927,1.57933,1.578,1.5784,23958000030.0
2006-09-01 18:15:00,1.57837,1.57909,1.57792,1.57892,17704100008.0
2006-09-01 18:30:00,1.579,1.57952,1.57862,1.57918,20657500020.0
2006-09-01 18:45:00,1.57918,1.57938,1.57883,1.57888,13677799997.0
2006-09-01 19:00:00,1.57884,1.5791,1.57864,1.57895,12258599987.0
2006-09-01 19:15:00,1.57882,1.57889,1.57822,1.57837,12407600014.0
2006-09-01 19:30:00,1.5786,1.57892,1.57827,1.57845,12704900048.0
2006-09-01 19:45:00,1.57855,1.57878,1.5782,1.5787,11115900008.0
2006-09-01 20:00:00,1.57866,1.57906,1.57849,1.57885,8963600031.0
2006-09-01 20:15:00,1.57895,1.57908,1.57846,1.57846,11245700033.0
2006-09-01 20:30:00,1.5789,1.5789,1.57841,1.57877,14515600017.0
2006-09-01 20:45:00,1.57881,1.57905,1.57824,1.5789,15890000020.0
2006-09-01 21:00:00,1.5788,1.57904,1.57829,1.57895,11832900006.0
2006-09-01 21:15:00,1.57891,1.5792,1.57834,1.57897,15110800022.0
2006-09-01 21:30:00,1.57892,1.57943,1.57806,1.57905,11150200001.0
2006-09-01 21:45:00,1.57892,1.57933,1.57854,1.5791,10912200021.0
2006-09-01 22:00:00,1.57912,1.57942,1.57872,1.57933,7099200016.0
2006-09-01 22:15:00,1.57925,1.57938,1.57854,1.57897,6481200001.0
2006-09-01 22:30:00,1.5789,1.57951,1.57831,1.57873,8037300032.0
2006-09-01 22:45:00,1.57872,1.57909,1.57814,1.57887,5171100009.0
2006-09-03 23:00:00,1.57836,1.57917,1.57836,1.57892,5689400027.0
2006-09-03 23:15:00,1.57893,1.57951,1.57859,1.579,5021700019.0
2006-09-03 23:30:00,1.57894,1.57934,1.57857,1.57895,5251800008.0
2006-09-03 23:45:00,1.5788,1.57915,1.57839,1.57856,5040300015.0
2006-09-04 00:00:00,1.5784,1.57872,1.57811,1.57849,4695100013.0
2006-09-04 00:15:00,1.57839,1.57895,1.57707,1.57847,5494300019.0
2006-09-04 00:30:00,1.57855,1.57872,1.57811,1.5784,5561200014.0
2006-09-04 00:45:00,1.57837,1.57907,1.57776,1.57884,5790400018.0
2006-09-04 01:00:00,1.5789,1.57907,1.57818,1.5788,5260000015.0
2006-09-04 01:15:00,1.57897,1.57928,1.57839,1.57908,4967500011.0
2006-09-04 01:30:00,1.57913,1.5795,1.57848,1.57903,5880200003.0
2006-09-04 01:45:00,1.57915,1.5793,1.5786,1.57876,4357700009.0
2006-09-04 02:00:00,1.57882,1.57903,1.57835,1.57869,4286300006.0
2006-09-04 02:15:00,1.57884,1.57949,1.5787,1.5793,3909499984.0
2006-09-04 02:30:00,1.57916,1.57932,1.57871,1.57908,3989500012.0
2006-09-04 02:45:00,1.57912,1.57921,1.57872,1.57912,3556099999.0
2006-09-04 03:00:00,1.57917,1.5795,1.57862,1.57947,4761200000.0
2006-09-04 03:15:00,1.5793,1.57974,1.57918,1.57951,3791500004.0
2006-09-04 03:30:00,1.5795,1.57962,1.57858,1.57889,4389800013.0
2006-09-04 03:45:00,1.57924,1.57924,1.57846,1.5787,4169200020.0
2006-09-04 04:00:00,1.579,1.57938,1.57853,1.5791,3667900005.0
2006-09-04 04:15:00,1.57871,1.57928,1.57848,1.57892,5081800023.0
2006-09-04 04:30:00,1.57894,1.57934,1.5785,1.57861,4083600014.0
2006-09-04 04:45:00,1.57902,1.5795,1.57832,1.57934,3979200004.0
2006-09-04 05:00:00,1.57942,1.57965,1.57931,1.57942,3780500013.0
2006-09-04 05:15:00,1.57948,1.57968,1.5788,1.57937,3706700009.0
2006-09-04 05:30:00,1.57938,1.57978,1.57907,1.57946,3444700009.0
2006-09-04 05:45:00,1.57962,1.57983,1.57909,1.5797,4017900025.0
2006-09-04 06:00:00,1.5797,1.57978,1.5789,1.57955,4102500003.0
2006-09-04 06:15:00,1.57913,1.57986,1.57884,1.57961,3563500006.0
2006-09-04 06:30:00,1.57939,1.57975,1.579,1.57962,3587500009.0
2006-09-04 06:45:00,1.57957,1.57988,1.57925,1.57973,4157599998.0
2006-09-04 07:00:00,1.57968,1.57984,1.57929,1.57963,4101000015.0
2006-09-04 07:15:00,1.5797,1.57991,1.57923,1.57974,3751500009.0
2006-09-04 07:30:00,1.57966,1.57996,1.57939,1.57969,3702700006.0
2006-09-04 07:45:00,1.57972,1.57973,1.57885,1.57939,3503400004.0
2006-09-04 08:00:00,1.57935,1.57951,1.57867,1.57911,4771200003.0
2006-09-04 08:15:00,1.57915,1.5795,1.57872,1.57924,3900900010.0
2006-09-04 08:30:00,1.57917,1.57941,1.57901,1.57915,3735600025.0
2006-09-04 08:45:00,1.57927,1.57998,1.57889,1.57971,3826500007.0
2006-09-04 09:00:00,1.57976,1.58033,1.57959,1.58019,3696299994.0
2006-09-04 09:15:00,1.58011,1.5803,1.57969,1.57977,4502300011.0
2006-09-04 09:30:00,1.5799,1.58025,1.57973,1.58015,3787700007.0
2006-09-04 09:45:00,1.58023,1.5804,1.57974,1.58007,4019600003.0
2006-09-04 10:00:00,1.57994,1.58042,1.57972,1.58027,4500500003.0
2006-09-04 10:15:00,1.58025,1.58033,1.57944,1.5801,3983000003.0
2006-09-04 10:30:00,1.57996,1.58045,1.57965,1.58009,4510000010.0
2006-09-04 10:45:00,1.58017,1.58066,1.57974,1.58041,4116399998.0
2006-09-04 11:00:00,1.58058,1.581,1.58039,1.58093,4196200004.0
2006-09-04 11:15:00,1.58085,1.58114,1.58041,1.58068,4182700009.0
2006-09-04 11:30:00,1.58073,1.58099,1.58047,1.58065,5090800014.0
2006-09-04 11:45:00,1.58074,1.5812,1.58063,1.581,4632900006.0
2006-09-04 12:00:00,1.581,1.58118,1.58068,1.58088,4047800021.0
2006-09-04 12:15:00,1.58092,1.5812,1.58042,1.58083,4346599994.0
2006-09-04 12:30:00,1.58106,1.58108,1.57989,1.58064,3782800017.0
2006-09-04 12:45:00,1.58073,1.58101,1.58005,1.5809,4543900005.0
2006-09-04 13:00:00,1.58081,1.58117,1.58008,1.58098,3292000005.0
2006-09-04 13:15:00,1.5804,1.58113,1.58023,1.58104,5013799991.0
2006-09-04 13:30:00,1.58099,1.58113,1.5802,1.58095,4395900010.0
2006-09-04 13:45:00,1.581,1.58123,1.58046,1.58071,4776800018.0
2006-09-04 14:00:00,1.58108,1.58124,1.5804,1.58085,4547800024.0
2006-09-04 14:15:00,1.58093,1.58133,1.58036,1.58085,4233500003.0
2006-09-04 14:30:00,1.58107,1.5812,1.58045,1.58105,4380600021.0
2006-09-04 14:45:00,1.58118,1.58132,1.58049,1.5812,3576100007.0
2006-09-04 15:00:00,1.581,1.58132,1.58082,1.58124,3954800013.0
2006-09-04 15:15:00,1.58126,1.58126,1.58036,1.58082,3744700011.0
2006-09-04 15:30:00,1.5808,1.58112,1.5803,1.58089,3104800006.0
2006-09-04 15:45:00,1.58088,1.58094,1.5804,1.58075,4041800005.0
2006-09-04 16:00:00,1.58076,1.58123,1.5805,1.58113,4463000010.0
2006-09-04 16:15:00,1.58074,1.58119,1.58071,1.58112,4151900014.0
2006-09-04 16:30:00,1.58079,1.58126,1.58038,1.58094,4686800009.0
2006-09-04 16:45:00,1.58098,1.58102,1.58041,1.58077,4975300014.0
2006-09-04 17:00:00,1.58084,1.58126,1.58065,1.58094,5230700002.0
2006-09-04 17:15:00,1.58108,1.58126,1.58057,1.58078,3521900006.0
2006-09-04 17:30:00,1.5805,1.58109,1.58019,1.58057,3340900003.0
2006-09-04 17:45:00,1.58058,1.58102,1.58043,1.58073,4459900008.0
2006-09-04 18:00:00,1.58069,1.58096,1.58032,1.58051,20187200070.0
2006-09-04 18:15:00,1.58053,1.58082,1.58029,1.58049,20654400019.0
2006-09-04 18:30:00,1.58049,1.58087,1.58001,1.58055,20683300022.0
2006-09-04 18:45:00,1.58055,1.58075,1.57994,1.5804,14595800026.0
2006-09-04 19:00:00,1.5803,1.58093,1.57997,1.58086,12921700027.0
2006-09-04 19:15:00,1.58095,1.58114,1.58023,1.58023,12488400032.0
2006-09-04 19:30:00,1.581,1.581,1.57999,1.5805,13493600002.0
2006-09-04 19:45:00,1.5805,1.58068,1.57978,1.57991,11029899992.0
2006-09-04 20:00:00,1.58033,1.58045,1.57957,1.58013,8334100009.0
2006-09-04 20:15:00,1.5804,1.58068,1.57978,1.58011,11362499982.0
2006-09-04 20:30:00,1.5805,1.58069,1.57961,1.58028,10661299979.0
2006-09-04 20:45:00,1.58055,1.5808,1.58,1.5808,14866900031.0
2006-09-04 21:00:00,1.5805,1.5807,1.57989,1.58034,12095700030.0
2006-09-04 21:15:00,1.58037,1.58045,1.57951,1.57992,14760200013.0
2006-09-04 21:30:00,1.58012,1.58092,1.57969,1.58029,9485700016.0
2006-09-04 21:45:00,1.58014,1.58082,1.57939,1.5804,11965499991.0
2006-09-04 22:00:00,1.58022,1.58065,1.57964,1.58047,6181400016.0
2006-09-04 22:15:00,1.57998,1.58085,1.57954,1.58021,6956400001.0
2006-09-04 22:30:00,1.58012,1.5808,1.57928,1.58058,8557200018.0
2006-09-04 22:45:00,1.58057,1.5809,1.57993,1.57993,5555900014.0
2006-09-04 23:00:00,1.58053,1.58091,1.57981,1.58072,3852899997.0
2006-09-04 23:15:00,1.58075,1.58097,1.57958,1.5803,3984900005.0
2006-09-04 23:30:00,1.5801,1.58033,1.57955,1.58022,4060300014.0
2006-09-04 23:45:00,1.57998,1.58041,1.57957,1.57998,3057300009.0
2006-09-05 00:00:00,1.58005,1.58013,1.57929,1.58008,3959599997.0
2006-09-05 00:15:00,1.57985,1.5804,1.57926,1.57963,4224500006.0
2006-09-05 00:30:00,1.58017,1.58038,1.5796,1.58008,4049900008.0
2006-09-05 00:45:00,1.58017,1.58052,1.57944,1.5804,4724800008.0
2006-09-05 01:00:00,1.58028,1.58052,1.5796,1.58015,3767500001.0
2006-09-05 01:15:00,1.57998,1.58065,1.57965,1.5804,4629000022.0
2006-09-05 01:30:00,1.58017,1.58083,1.57978,1.58058,3997099995.0
2006-09-05 01:45:00,1.58051,1.58073,1.57997,1.5806,3455600004.0
2006-09-05 02:00:00,1.58068,1.58108,1.57973,1.58098,4178199995.0
2006-09-05 02:15:00,1.58094,1.58151,1.58084,1.58139,4491399994.0
2006-09-05 02:30:00,1.58122,1.58148,1.58059,1.58139,4463700021.0
2006-09-05 02:45:00,1.58127,1.58149,1.58096,1.58113,4264000016.0
2006-09-05 03:00:00,1.58129,1.58145,1.58076,1.5813,3477500019.0
2006-09-05 03:15:00,1.58116,1.58142,1.58051,1.58116,3337400019.0
2006-09-05 03:30:00,1.58111,1.58123,1.58044,1.58112,3420199996.0
2006-09-05 03:45:00,1.58105,1.58122,1.58038,1.58085,4130100012.0
2006-09-05 04:00:00,1.58105,1.5812,1.58067,1.581,3963000008.0
2006-09-05 04:15:00,1.581,1.58129,1.58079,1.58114,3270200010.0
2006-09-05 04:30:00,1.58098,1.58136,1.5809,1.58114,3053800023.0
2006-09-05 04:45:00,1.58123,1.58142,1.58056,1.58095,4220800018.0
2006-09-05 05:00:00,1.581,1.58123,1.58047,1.5808,4413599998.0
2006-09-05 05:15:00,1.58099,1.58121,1.58035,1.5807,3124800004.0
2006-09-05 05:30:00,1.58079,1.58108,1.5803,1.58082,3595799995.0
2006-09-05 05:45:00,1.58093,1.58106,1.58015,1.5809,4210100007.0
2006-09-05 06:00:00,1.58072,1.5813,1.58058,1.58086,4178300005.0
2006-09-05 06:15:00,1.58107,1.58114,1.58031,1.58113,4089600012.0
2006-09-05 06:30:00,1.58094,1.58117,1.58081,1.58105,3038200003.0
2006-09-05 06:45:00,1.58103,1.58116,1.58041,1.58089,3955700009.0
2006-09-05 07:00:00,1.58086,1.58114,1.5806,1.58085,4228300020.0
2006-09-05 07:15:00,1.58099,1.58113,1.58034,1.58097,4158200013.0
2006-09-05 07:30:00,1.58085,1.5812,1.58078,1.58103,3760299997.0
2006-09-05 07:45:00,1.58104,1.58155,1.58082,1.58108,4239500012.0
2006-09-05 08:00:00,1.5813,1.5815,1.58083,1.58113,3818099990.0
2006-09-05 08:15:00,1.58127,1.58143,1.58092,1.58117,3401400003.0
2006-09-05 08:30:00,1.58117,1.58145,1.58094,1.58133,4315800004.0
2006-09-05 08:45:00,1.58149,1.58202,1.58114,1.58192,4149599998.0
2006-09-05 09:00:00,1.58182,1.58203,1.58155,1.58181,4250400016.0
2006-09-05 09:15:00,1.58179,1.58186,1.58138,1.58177,3414899996.0
2006-09-05 09:30:00,1.58176,1.58216,1.58155,1.58155,3122199998.0
2006-09-05 09:45:00,1.58181,1.5821,1.58143,1.58202,4195500003.0
2006-09-05 10:00:00,1.58194,1.5822,1.5814,1.58171,4510100012.0
2006-09-05 10:15:00,1.58167,1.58175,1.58122,1.58156,4191900001.0
2006-09-05 10:30:00,1.58153,1.58174,1.58108,1.5815,3930899996.0
2006-09-05 10:45:00,1.58162,1.58178,1.58084,1.58163,4443399992.0
2006-09-05 11:00:00,1.58182,1.58201,1.58133,1.58133,3935900003.0
2006-09-05 11:15:00,1.58103,1.58123,1.58033,1.58068,4380099989.0
2006-09-05 11:30:00,1.58068,1.58092,1.58053,1.58077,5003800006.0
2006-09-05 11:45:00,1.58075,1.58113,1.5804,1.5809,4619500012.0
2006-09-05 12:00:00,1.58085,1.5812,1.58062,1.58072,4187700011.0
2006-09-05 12:15:00,1.58085,1.58127,1.58043,1.58096,4402300012.0
2006-09-05 12:30:00,1.58096,1.58163,1.58096,1.58129,3353800003.0
2006-09-05 12:45:00,1.58117,1.58135,1.58075,1.58123,4250200011.0
2006-09-05 13:00:00,1.58117,1.58162,1.58058,1.58112,4832500001.0
2006-09-05 13:15:00,1.58109,1.58158,1.58029,1.58073,4983099992.0
2006-09-05 13:30:00,1.58068,1.5815,1.5801,1.58046,4461300001.0
2006-09-05 13:45:00,1.58019,1.581,1.57998,1.58069,4707000001.0
2006-09-05 14:00:00,1.58076,1.58129,1.57993,1.58027,4957900021.0
2006-09-05 14:15:00,1.58078,1.58136,1.58007,1.58121,5263300010.0
2006-09-05 14:30:00,1.58101,1.5814,1.58046,1.58092,5317200012.0
2006-09-05 14:45:00,1.58085,1.58125,1.58033,1.58089,5316500019.0
2006-09-05 15:00:00,1.58088,1.58146,1.58035,1.58094,5367699986.0
2006-09-05 15:15:00,1.58075,1.58133,1.58024,1.58072,4919500024.0
2006-09-05 15:30:00,1.58083,1.58273,1.58062,1.58192,4728700013.0
2006-09-05 15:45:00,1.58164,1.58242,1.58148,1.5816,4298099996.0
2006-09-05 16:00:00,1.58182,1.58216,1.58135,1.58169,4543300012.0
2006-09-05 16:15:00,1.5813,1.58196,1.5813,1.58151,4550200003.0
2006-09-05 16:30:00,1.58115,1.58178,1.58105,1.58168,3722000019.0
2006-09-05 16:45:00,1.58142,1.58192,1.58119,1.58147,4611700012.0
2006-09-05 17:00:00,1.58132,1.58161,1.58085,1.58128,4308900012.0
2006-09-05 17:15:00,1.58147,1.58153,1.58085,1.58116,4118400021.0
2006-09-05 17:30:00,1.58094,1.58143,1.58071,1.58125,4463500021.0
2006-09-05 17:45:00,1.58108,1.58152,1.58067,1.58138,4487900017.0
2006-09-05 18:00:00,1.58144,1.58163,1.58129,1.58142,22310600083.0
2006-09-05 18:15:00,1.5816,1.5818,1.5806,1.58138,17660200019.0
2006-09-05 18:30:00,1.58135,1.58159,1.58116,1.58135,20957200044.0
2006-09-05 18:45:00,1.58118,1.58193,1.58096,1.58157,14240600041.0
2006-09-05 19:00:00,1.5815,1.58179,1.58085,1.58158,12705100022.0
2006-09-05 19:15:00,1.58165,1.58168,1.58071,1.58125,12296300018.0
2006-09-05 19:30:00,1.5815,1.58168,1.58087,1.5811,12974500015.0
2006-09-05 19:45:00,1.58126,1.58153,1.58076,1.58119,10926300022.0
2006-09-05 20:00:00,1.58135,1.5814,1.58094,1.58112,8718400013.0
2006-09-05 20:15:00,1.5811,1.5813,1.58095,1.58111,11303900005.0
2006-09-05 20:30:00,1.5814,1.58147,1.58093,1.58123,11135700034.0
2006-09-05 20:45:00,1.58112,1.5816,1.58106,1.5815,17511800025.0
2006-09-05 21:00:00,1.5814,1.5815,1.581,1.58117,12738000019.0
2006-09-05 21:15:00,1.58108,1.58124,1.58023,1.58119,14683800059.0
2006-09-05 21:30:00,1.581,1.58126,1.58088,1.5812,10052700013.0
2006-09-05 21:45:00,1.58103,1.58131,1.58065,1.58106,11268800010.0
2006-09-05 22:00:00,1.58109,1.58163,1.57998,1.5811,6874399995.0
2006-09-05 22:15:00,1.58086,1.5815,1.58051,1.58127,7056900013.0
2006-09-05 22:30:00,1.58083,1.58148,1.58072,1.5814,7825900021.0
2006-09-05 22:45:00,1.58122,1.58148,1.58079,1.58108,4893500010.0
2006-09-05 23:00:00,1.58064,1.58166,1.58064,1.58103,3144799991.0
2006-09-05 23:15:00,1.58117,1.58186,1.58087,1.58139,2888400007.0
2006-09-05 23:30:00,1.58142,1.58173,1.58097,1.58127,3889499992.0
2006-09-05 23:45:00,1.58113,1.58148,1.58072,1.58138,3259600015.0
2006-09-06 00:00:00,1.58135,1.58141,1.5808,1.58112,2293000005.0
2006-09-06 00:15:00,1.581,1.58128,1.58069,1.58105,3762200016.0
2006-09-06 00:30:00,1.58113,1.58155,1.58084,1.58125,3361599999.0
2006-09-06 00:45:00,1.58132,1.58143,1.5806,1.58105,4113199995.0
2006-09-06 01:00:00,1.58095,1.58135,1.58048,1.58112,4112999998.0
2006-09-06 01:15:00,1.58066,1.58124,1.58041,1.58101,3917300010.0
2006-09-06 01:30:00,1.58127,1.5814,1.58071,1.58101,4538500017.0
2006-09-06 01:45:00,1.58107,1.5813,1.58056,1.58109,3639900007.0
2006-09-06 02:00:00,1.58112,1.58115,1.58023,1.58093,3823000007.0
2006-09-06 02:15:00,1.58097,1.58124,1.58053,1.58057,3827500018.0
2006-09-06 02:30:00,1.58052,1.58131,1.58015,1.58112,4483399989.0
2006-09-06 02:45:00,1.5811,1.58117,1.5808,1.58101,3192900030.0
2006-09-06 03:00:00,1.5811,1.58118,1.5807,1.58105,2773999996.0
2006-09-06 03:15:00,1.58091,1.58103,1.58042,1.58096,3726400017.0
2006-09-06 03:30:00,1.58078,1.58096,1.58019,1.58075,3954600022.0
2006-09-06 03:45:00,1.58055,1.58073,1.58009,1.58039,4442900007.0
2006-09-06 04:00:00,1.58038,1.58055,1.57974,1.58037,4086499999.0
2006-09-06 04:15:00,1.58054,1.58082,1.58003,1.58077,3897400004.0
2006-09-06 04:30:00,1.58066,1.58087,1.58018,1.5806,3477100010.0
2006-09-06 04:45:00,1.58044,1.58094,1.58009,1.5807,4498700018.0
2006-09-06 05:00:00,1.58053,1.58112,1.58037,1.58098,3687000009.0
2006-09-06 05:15:00,1.5808,1.5811,1.58036,1.58107,3573000005.0
2006-09-06 05:30:00,1.581,1.58114,1.58027,1.58099,3803700015.0
2006-09-06 05:45:00,1.5807,1.58122,1.58051,1.58067,3974199998.0
2006-09-06 06:00:00,1.58098,1.58152,1.58049,1.58132,4114200021.0
2006-09-06 06:15:00,1.5813,1.5814,1.5803,1.58093,3459799999.0
2006-09-06 06:30:00,1.58101,1.58123,1.58043,1.58086,3701000009.0
2006-09-06 06:45:00,1.58063,1.58106,1.58035,1.58092,3500299982.0
2006-09-06 07:00:00,1.58088,1.58105,1.58023,1.58105,4205300010.0
2006-09-06 07:15:00,1.58099,1.58108,1.58041,1.58074,4042700014.0
2006-09-06 07:30:00,1.5807,1.58123,1.5806,1.58085,3051400006.0
2006-09-06 07:45:00,1.58098,1.5813,1.58065,1.581,3760100007.0
2006-09-06 08:00:00,1.58076,1.58121,1.58053,1.58077,3669300016.0
2006-09-06 08:15:00,1.58078,1.58122,1.58035,1.58081,4141600009.0
2006-09-06 08:30:00,1.58086,1.5809,1.58007,1.58057,4305900020.0
2006-09-06 08:45:00,1.58062,1.58113,1.58003,1.58103,3447199994.0
2006-09-06 09:00:00,1.58088,1.58132,1.58088,1.58112,2808100020.0
2006-09-06 09:15:00,1.5812,1.58192,1.58106,1.58182,4667100016.0
2006-09-06 09:30:00,1.58181,1.58188,1.58121,1.58145,3279600008.0
2006-09-06 09:45:00,1.58149,1.58183,1.58135,1.58158,4083700013.0
2006-09-06 10:00:00,1.58154,1.58165,1.58064,1.5814,4820900008.0
2006-09-06 10:15:00,1.58146,1.58163,1.58103,1.5811,3904999992.0
2006-09-06 10:30:00,1.58139,1.58161,1.58109,1.58143,3962900003.0
2006-09-06 10:45:00,1.5815,1.58188,1.58065,1.58153,4884500013.0
2006-09-06 11:00:00,1.58159,1.58233,1.58145,1.58226,4152000011.0
2006-09-06 11:15:00,1.58218,1.58257,1.58204,1.58219,4375500000.0
2006-09-06 11:30:00,1.58178,1.58261,1.58168,1.58226,4929300004.0
2006-09-06 11:45:00,1.58233,1.58248,1.5817,1.58229,5220000005.0
2006-09-06 12:00:00,1.58242,1.58339,1.58223,1.58322,4146400003.0
2006-09-06 12:15:00,1.58325,1.58385,1.58307,1.58357,3876300018.0
2006-09-06 12:30:00,1.58361,1.58407,1.58346,1.58377,4693699989.0
2006-09-06 12:45:00,1.58386,1.58386,1.58306,1.58335,4212300007.0
2006-09-06 13:00:00,1.58324,1.5835,1.58294,1.58312,3463700017.0
2006-09-06 13:15:00,1.58327,1.58468,1.58324,1.58454,4108700023.0
2006-09-06 13:30:00,1.58441,1.58458,1.58357,1.58388,3461300001.0
2006-09-06 13:45:00,1.58405,1.58458,1.58381,1.58437,4139000016.0
2006-09-06 14:00:00,1.58437,1.58473,1.58402,1.58419,4614199996.0
2006-09-06 14:15:00,1.58414,1.5847,1.58386,1.5843,4230799992.0
2006-09-06 14:30:00,1.58419,1.58435,1.58327,1.58373,5077099999.0
2006-09-06 14:45:00,1.58382,1.58389,1.58322,1.58347,3888299993.0
2006-09-06 15:00:00,1.58346,1.58378,1.583,1.58362,3716899999.0
2006-09-06 15:15:00,1.58353,1.58375,1.58325,1.58365,3987900012.0
2006-09-06 15:30:00,1.58356,1.5838,1.58318,1.5837,3798800003.0
2006-09-06 15:45:00,1.58352,1.58371,1.58312,1.58352,4455600000.0
2006-09-06 16:00:00,1.58348,1.58368,1.58271,1.58307,4455000012.0
2006-09-06 16:15:00,1.58269,1.5831,1.58261,1.58299,3783199989.0
2006-09-06 16:30:00,1.58282,1.58313,1.58232,1.58269,4193700010.0
2006-09-06 16:45:00,1.58276,1.58305,1.58261,1.5829,3889299999.0
2006-09-06 17:00:00,1.5829,1.58303,1.58257,1.58265,4359900018.0
2006-09-06 17:15:00,1.58259,1.58278,1.58209,1.5825,4077800019.0
2006-09-06 17:30:00,1.58254,1.58271,1.58227,1.58254,3977000008.0
2006-09-06 17:45:00,1.58238,1.5827,1.58203,1.58257,3760100000.0
2006-09-06 18:00:00,1.58248,1.5827,1.58222,1.5824,22325299993.0
2006-09-06 18:15:00,1.5824,1.58263,1.58212,1.58246,19423600069.0
2006-09-06 18:30:00,1.58247,1.58274,1.58208,1.58231,16317400014.0
2006-09-06 18:45:00,1.58222,1.58266,1.58173,1.5822,13967700044.0
2006-09-06 19:00:00,1.58248,1.58262,1.58205,1.58255,12747899986.0
2006-09-06 19:15:00,1.58255,1.5827,1.58164,1.58251,12805700029.0
2006-09-06 19:30:00,1.5825,1.58279,1.58233,1.5827,13325100030.0
2006-09-06 19:45:00,1.58258,1.58287,1.58242,1.5826,11240000017.0
2006-09-06 20:00:00,1.58262,1.58262,1.58148,1.5817,9357700046.0
2006-09-06 20:15:00,1.5817,1.58184,1.58102,1.58121,12359800013.0
2006-09-06 20:30:00,1.5814,1.58165,1.58057,1.58134,11834300026.0
2006-09-06 20:45:00,1.58143,1.58175,1.58073,1.5817,17873100086.0
2006-09-06 21:00:00,1.5818,1.5818,1.58084,1.58144,12974400053.0
2006-09-06 21:15:00,1.58155,1.58188,1.58111,1.58187,13476600020.0
2006-09-06 21:30:00,1.58185,1.58221,1.58151,1.58208,10916399995.0
2006-09-06 21:45:00,1.58208,1.58232,1.58145,1.58193,11424900029.0
2006-09-06 22:00:00,1.58191,1.58213,1.58154,1.58172,6839899997.0
2006-09-06 22:15:00,1.58166,1.58187,1.58111,1.58176,6730000006.0
2006-09-06 22:30:00,1.5817,1.58179,1.58113,1.58124,8031100001.0
2006-09-06 22:45:00,1.58126,1.58175,1.58102,1.5815,4991799999.0
2006-09-06 23:00:00,1.58122,1.58166,1.58067,1.58137,3472500014.0
2006-09-06 23:15:00,1.5813,1.58155,1.58083,1.58153,3153399998.0
2006-09-06 23:30:00,1.58146,1.58169,1.5812,1.58154,3753600007.0
2006-09-06 23:45:00,1.58147,1.58191,1.58126,1.58158,3524600003.0
2006-09-07 00:00:00,1.5816,1.58171,1.58127,1.58158,2510800021.0
2006-09-07 00:15:00,1.58145,1.58177,1.58095,1.5816,3630199992.0
2006-09-07 00:30:00,1.58152,1.58175,1.5806,1.58147,3114600003.0
2006-09-07 00:45:00,1.58147,1.58167,1.58078,1.58153,4472899995.0
2006-09-07 01:00:00,1.58162,1.58203,1.58136,1.58185,4075700019.0
2006-09-07 01:15:00,1.58126,1.58193,1.5811,1.58165,3804500008.0
2006-09-07 01:30:00,1.58176,1.58181,1.5811,1.58171,3676800006.0
2006-09-07 01:45:00,1.58166,1.58173,1.58076,1.58141,2977600009.0
2006-09-07 02:00:00,1.58151,1.58152,1.5808,1.58142,3703200024.0
2006-09-07 02:15:00,1.5814,1.58193,1.58114,1.58161,2897200017.0
2006-09-07 02:30:00,1.5815,1.58188,1.58095,1.58167,3010600011.0
2006-09-07 02:45:00,1.58174,1.58184,1.58141,1.58157,3434100009.0
2006-09-07 03:00:00,1.5816,1.58176,1.58111,1.58156,3305400001.0
2006-09-07 03:15:00,1.58158,1.58172,1.58111,1.58166,3070400017.0
2006-09-07 03:30:00,1.58142,1.58191,1.58099,1.58156,4340100008.0
2006-09-07 03:45:00,1.58138,1.58179,1.58095,1.58151,4442000018.0
2006-09-07 04:00:00,1.58165,1.58184,1.58129,1.5815,3695700005.0
2006-09-07 04:15:00,1.58152,1.58174,1.58126,1.58129,3791899991.0
2006-09-07 04:30:00,1.58125,1.58171,1.58095,1.58155,3378500006.0
2006-09-07 04:45:00,1.5814,1.58185,1.58095,1.58178,4665199996.0
2006-09-07 05:00:00,1.58158,1.58176,1.58092,1.58152,3453500005.0
2006-09-07 05:15:00,1.58129,1.58181,1.58094,1.58171,3246899995.0
2006-09-07 05:30:00,1.5817,1.58172,1.58117,1.58139,3371200018.0
2006-09-07 05:45:00,1.5816,1.58165,1.58083,1.58138,5020699989.0
2006-09-07 06:00:00,1.58148,1.58203,1.58136,1.58184,4429200004.0
2006-09-07 06:15:00,1.58193,1.58193,1.58099,1.58141,4272400023.0
2006-09-07 06:30:00,1.58154,1.58182,1.58147,1.58166,3541700014.0
2006-09-07 06:45:00,1.58187,1.58198,1.58107,1.58158,3917300018.0
2006-09-07 07:00:00,1.58145,1.5817,1.58096,1.58169,3362799991.0
2006-09-07 07:15:00,1.5816,1.58195,1.58141,1.58177,3397399998.0
2006-09-07 07:30:00,1.58197,1.58208,1.58162,1.58178,4400699995.0
2006-09-07 07:45:00,1.58202,1.58241,1.58173,1.58193,4325499990.0
2006-09-07 08:00:00,1.58201,1.58232,1.5817,1.58215,3324600003.0
2006-09-07 08:15:00,1.58205,1.58232,1.58169,1.58195,3722800000.0
2006-09-07 08:30:00,1.58186,1.58213,1.58134,1.58193,3263399994.0
2006-09-07 08:45:00,1.58189,1.5821,1.58165,1.58204,3590200016.0
2006-09-07 09:00:00,1.58196,1.58214,1.5815,1.58201,3875800004.0
2006-09-07 09:15:00,1.58202,1.58214,1.58173,1.58186,3691500009.0
2006-09-07 09:30:00,1.58195,1.58205,1.58122,1.58136,3553500007.0
2006-09-07 09:45:00,1.58144,1.5817,1.58119,1.58143,3810300005.0
2006-09-07 10:00:00,1.58152,1.58159,1.58091,1.58131,4638600010.0
2006-09-07 10:15:00,1.58117,1.58135,1.58083,1.581,4257000029.0
2006-09-07 10:30:00,1.58116,1.58146,1.58094,1.58106,4666500014.0
2006-09-07 10:45:00,1.58139,1.58176,1.58108,1.58131,3702299994.0
2006-09-07 11:00:00,1.58141,1.58166,1.58072,1.5808,3821199999.0
2006-09-07 11:15:00,1.58075,1.58136,1.58074,1.58088,4007900011.0
2006-09-07 11:30:00,1.58092,1.58137,1.58076,1.58114,4903299999.0
2006-09-07 11:45:00,1.5811,1.5813,1.58056,1.58061,4916699999.0
2006-09-07 12:00:00,1.58065,1.58082,1.58036,1.5806,3864700012.0
2006-09-07 12:15:00,1.58065,1.58088,1.58041,1.58052,3915700005.0
2006-09-07 12:30:00,1.5807,1.58129,1.57971,1.58129,4048799977.0
2006-09-07 12:45:00,1.58124,1.58155,1.58078,1.58129,3926500011.0
2006-09-07 13:00:00,1.58124,1.58292,1.58081,1.58279,4054599993.0
2006-09-07 13:15:00,1.58255,1.58345,1.58241,1.58293,4142799991.0
2006-09-07 13:30:00,1.58275,1.58293,1.58233,1.58267,4443000014.0
2006-09-07 13:45:00,1.58263,1.58269,1.58209,1.58242,3918900012.0
2006-09-07 14:00:00,1.58242,1.58287,1.5818,1.58204,3841600003.0
2006-09-07 14:15:00,1.58198,1.58268,1.58192,1.58221,4467899996.0
2006-09-07 14:30:00,1.58224,1.58281,1.58211,1.58277,4887600007.0
2006-09-07 14:45:00,1.5828,1.58349,1.58243,1.58333,4297700006.0
2006-09-07 15:00:00,1.58353,1.58374,1.58301,1.5834,3877900019.0
2006-09-07 15:15:00,1.58326,1.5835,1.58283,1.58332,4615000016.0
2006-09-07 15:30:00,1.58335,1.58354,1.58297,1.58346,2717899991.0
2006-09-07 15:45:00,1.58348,1.5838,1.58318,1.5835,4874700013.0
2006-09-07 16:00:00,1.58364,1.58384,1.58302,1.58357,4602200015.0
2006-09-07 16:15:00,1.58332,1.58354,1.58273,1.58335,4210900003.0
2006-09-07 16:30:00,1.58305,1.58351,1.583,1.58332,4477800021.0
2006-09-07 16:45:00,1.58285,1.58339,1.58207,1.58231,4713700020.0
2006-09-07 17:00:00,1.58215,1.58288,1.5821,1.58239,4313899998.0
2006-09-07 17:15:00,1.58258,1.58275,1.58198,1.58238,3543800011.0
2006-09-07 17:30:00,1.58219,1.58299,1.58218,1.58274,4510100012.0
2006-09-07 17:45:00,1.58258,1.58286,1.58216,1.58233,4561900011.0
2006-09-07 18:00:00,1.58251,1.583,1.58236,1.5825,24377500001.0
2006-09-07 18:15:00,1.58246,1.58283,1.58232,1.58249,21309200039.0
2006-09-07 18:30:00,1.58258,1.5828,1.58218,1.5823,22240900067.0
2006-09-07 18:45:00,1.58228,1.58304,1.58182,1.5822,14517600039.0
2006-09-07 19:00:00,1.58218,1.58269,1.58205,1.58264,13411100022.0
2006-09-07 19:15:00,1.58264,1.58272,1.58222,1.58222,12495100033.0
2006-09-07 19:30:00,1.5827,1.5827,1.58184,1.58228,13629100053.0
2006-09-07 19:45:00,1.58238,1.58252,1.58215,1.58227,11451300012.0
2006-09-07 20:00:00,1.58231,1.58251,1.58179,1.58223,8844200007.0
2006-09-07 20:15:00,1.58221,1.58263,1.58177,1.58182,13120300001.0
2006-09-07 20:30:00,1.5827,1.5828,1.58185,1.58203,12085400010.0
2006-09-07 20:45:00,1.58206,1.58231,1.58178,1.582,17783600023.0
2006-09-07 21:00:00,1.5821,1.58223,1.58164,1.58205,12624200036.0
2006-09-07 21:15:00,1.58206,1.58271,1.58122,1.58237,15685500065.0
2006-09-07 21:30:00,1.58237,1.58254,1.5821,1.5824,10409699996.0
2006-09-07 21:45:00,1.58237,1.58249,1.58213,1.58238,10272600014.0
2006-09-07 22:00:00,1.5823,1.5825,1.58189,1.58207,7137100003.0
2006-09-07 22:15:00,1.58213,1.58245,1.58168,1.58218,6889700017.0
2006-09-07 22:30:00,1.58195,1.58213,1.58162,1.58181,8359900022.0
2006-09-07 22:45:00,1.58194,1.58242,1.58041,1.58041,6031300018.0
2006-09-07 23:00:00,1.58061,1.58216,1.5806,1.58197,3372800002.0
2006-09-07 23:15:00,1.58184,1.5823,1.58102,1.58195,2492899998.0
2006-09-07 23:30:00,1.58195,1.58248,1.5817,1.58215,3962199994.0
2006-09-07 23:45:00,1.58168,1.58241,1.58145,1.58173,3262000008.0
2006-09-08 00:00:00,1.582,1.58253,1.5818,1.58218,3242400004.0
2006-09-08 00:15:00,1.58227,1.58269,1.58173,1.58236,3369800002.0
2006-09-08 00:30:00,1.58185,1.58248,1.58171,1.58183,3085000010.0
2006-09-08 00:45:00,1.58123,1.5821,1.58118,1.582,4291400002.0
2006-09-08 01:00:00,1.58197,1.58257,1.58186,1.58233,3666200011.0
2006-09-08 01:15:00,1.58233,1.58246,1.58171,1.58196,3069300010.0
2006-09-08 01:30:00,1.5821,1.58248,1.58181,1.5824,2966600009.0
2006-09-08 01:45:00,1.58238,1.58253,1.58179,1.58225,3587300007.0
2006-09-08 02:00:00,1.58216,1.58251,1.58174,1.58236,3952299998.0
2006-09-08 02:15:00,1.58234,1.58261,1.58183,1.58244,3413100015.0
2006-09-08 02:30:00,1.58237,1.58277,1.58217,1.58258,3473100009.0
2006-09-08 02:45:00,1.5826,1.58265,1.58198,1.58212,3058399993.0
2006-09-08 03:00:00,1.58251,1.58263,1.58155,1.5825,3891000011.0
2006-09-08 03:15:00,1.58236,1.58258,1.58186,1.58245,2191500007.0
2006-09-08 03:30:00,1.58246,1.58265,1.58188,1.58244,3369199999.0
2006-09-08 03:45:00,1.58252,1.58262,1.5822,1.58243,3125300002.0
2006-09-08 04:00:00,1.5824,1.58255,1.58145,1.5822,3336899999.0
2006-09-08 04:15:00,1.58233,1.58233,1.58161,1.58201,4905199995.0
2006-09-08 04:30:00,1.58162,1.5824,1.58157,1.58207,3942200003.0
2006-09-08 04:45:00,1.58194,1.58229,1.58183,1.58209,4321100013.0
2006-09-08 05:00:00,1.58202,1.58233,1.58154,1.58223,3704699999.0
2006-09-08 05:15:00,1.58228,1.58235,1.58159,1.58172,3541200005.0
2006-09-08 05:30:00,1.58182,1.58208,1.58147,1.58172,3989200007.0
2006-09-08 05:45:00,1.58173,1.58195,1.58125,1.5816,5071699995.0
2006-09-08 06:00:00,1.58163,1.58193,1.58105,1.58154,4423100011.0
2006-09-08 06:15:00,1.58174,1.58195,1.58127,1.58185,3645200000.0
2006-09-08 06:30:00,1.58174,1.58217,1.58149,1.58213,3835700014.0
2006-09-08 06:45:00,1.58211,1.58216,1.58171,1.58189,3789800012.0
2006-09-08 07:00:00,1.58178,1.58207,1.58136,1.58185,3097200010.0
2006-09-08 07:15:00,1.5819,1.58213,1.58151,1.58179,3616000020.0
2006-09-08 07:30:00,1.58182,1.58223,1.58155,1.58191,3504500021.0
2006-09-08 07:45:00,1.58204,1.58215,1.58162,1.58197,3585800003.0
2006-09-08 08:00:00,1.58202,1.58238,1.58156,1.58193,3887300016.0
2006-09-08 08:15:00,1.5818,1.58213,1.58152,1.58179,3145500016.0
2006-09-08 08:30:00,1.58171,1.58193,1.58132,1.58157,4170600010.0
2006-09-08 08:45:00,1.58155,1.58192,1.58101,1.58177,4020300007.0
2006-09-08 09:00:00,1.58172,1.58193,1.58125,1.58165,3267900008.0
2006-09-08 09:15:00,1.58159,1.58175,1.58114,1.5814,4083300009.0
2006-09-08 09:30:00,1.58149,1.5816,1.58119,1.5814,4360800008.0
2006-09-08 09:45:00,1.5815,1.58168,1.58124,1.58157,3887100023.0
2006-09-08 10:00:00,1.58154,1.5818,1.58135,1.58172,4520100013.0
2006-09-08 10:15:00,1.58171,1.58178,1.58127,1.58145,3326800006.0
2006-09-08 10:30:00,1.58129,1.58185,1.58122,1.58158,4508900019.0
2006-09-08 10:45:00,1.5817,1.58176,1.58122,1.58157,3697000019.0
2006-09-08 11:00:00,1.58162,1.58163,1.58112,1.58155,3561000002.0
2006-09-08 11:15:00,1.58142,1.58168,1.58092,1.58117,4117700019.0
2006-09-08 11:30:00,1.58118,1.58188,1.58067,1.5816,4981700016.0
2006-09-08 11:45:00,1.58164,1.58181,1.58122,1.5814,4697199998.0
2006-09-08 12:00:00,1.58136,1.58171,1.5808,1.58161,5177800002.0
2006-09-08 12:15:00,1.58163,1.58165,1.58101,1.58136,3874199992.0
2006-09-08 12:30:00,1.58135,1.58141,1.58098,1.5812,3738000001.0
2006-09-08 12:45:00,1.58129,1.58141,1.58085,1.58125,4230500008.0
2006-09-08 13:00:00,1.58117,1.58137,1.5809,1.58117,4069100006.0
2006-09-08 13:15:00,1.58107,1.58128,1.58072,1.58095,4520300011.0
2006-09-08 13:30:00,1.58098,1.58132,1.58094,1.58106,4150300010.0
2006-09-08 13:45:00,1.58116,1.58153,1.58094,1.58153,3666599995.0
2006-09-08 14:00:00,1.5815,1.58161,1.58106,1.58138,4773200013.0
2006-09-08 14:15:00,1.58147,1.58174,1.58106,1.58156,4589300003.0
2006-09-08 14:30:00,1.58154,1.58189,1.58106,1.58129,4971900003.0
2006-09-08 14:45:00,1.58127,1.58176,1.58075,1.58141,4229800024.0
2006-09-08 15:00:00,1.58149,1.58183,1.58104,1.58131,4922500028.0
2006-09-08 15:15:00,1.58131,1.58152,1.58111,1.58124,4030800018.0
2006-09-08 15:30:00,1.58135,1.582,1.58113,1.5819,2819800006.0
2006-09-08 15:45:00,1.58192,1.58203,1.58143,1.58164,4270100018.0
2006-09-08 16:00:00,1.58175,1.5818,1.58102,1.58138,4802900010.0
2006-09-08 16:15:00,1.58114,1.58225,1.5809,1.58162,4314500010.0
2006-09-08 16:30:00,1.58134,1.58208,1.58134,1.5819,3644100005.0
2006-09-08 16:45:00,1.58201,1.5823,1.58176,1.582,3868499987.0
2006-09-08 17:00:00,1.58208,1.58231,1.58182,1.58224,4089600003.0
2006-09-08 17:15:00,1.58224,1.58236,1.58131,1.5816,3757800006.0
2006-09-08 17:30:00,1.58132,1.58186,1.58128,1.58164,4358600006.0
2006-09-08 17:45:00,1.58143,1.58171,1.58103,1.58127,3471600002.0
2006-09-08 18:00:00,1.58143,1.58157,1.58119,1.5815,20742400031.0
2006-09-08 18:15:00,1.58142,1.58162,1.58112,1.5813,18512400051.0
2006-09-08 18:30:00,1.58125,1.5816,1.58108,1.5811,20494400030.0
2006-09-08 18:45:00,1.5811,1.58145,1.58087,1.58125,14509700018.0
2006-09-08 19:00:00,1.58136,1.5814,1.58063,1.58074,13727300011.0
2006-09-08 19:15:00,1.58074,1.58101,1.58043,1.58059,12521600007.0
2006-09-08 19:30:00,1.5807,1.5808,1.58024,1.58059,12759099987.0
2006-09-08 19:45:00,1.58058,1.58085,1.5803,1.58056,11518800040.0
2006-09-08 20:00:00,1.58061,1.58075,1.58039,1.58046,9338900029.0
2006-09-08 20:15:00,1.58058,1.58071,1.57999,1.58024,12532600055.0
2006-09-08 20:30:00,1.5805,1.58082,1.58023,1.58033,15819599984.0
2006-09-08 20:45:00,1.5805,1.58084,1.58029,1.5807,16179800064.0
2006-09-08 21:00:00,1.5806,1.58074,1.58023,1.58043,12109500057.0
2006-09-08 21:15:00,1.58045,1.58066,1.58006,1.58037,14817200036.0
2006-09-08 21:30:00,1.58043,1.58065,1.58026,1.58052,11103700033.0
2006-09-08 21:45:00,1.58047,1.58064,1.58024,1.58036,11556900034.0
2006-09-08 22:00:00,1.5804,1.58095,1.58023,1.58082,7142100010.0
2006-09-08 22:15:00,1.58073,1.58126,1.5805,1.58111,7551700011.0
2006-09-08 22:30:00,1.58117,1.58132,1.5808,1.58118,8260900005.0
2006-09-08 22:45:00,1.58108,1.58144,1.58048,1.58048,5646799979.0
2006-09-10 23:00:00,1.58005,1.58075,1.57996,1.58024,4772000024.0
2006-09-10 23:15:00,1.58019,1.58076,1.57998,1.58071,4819200012.0
2006-09-10 23:30:00,1.58075,1.58091,1.57988,1.5808,4626200003.0
2006-09-10 23:45:00,1.5805,1.58073,1.58034,1.58055,4038500027.0
2006-09-11 00:00:00,1.58055,1.58111,1.58022,1.5808,4193600005.0
2006-09-11 00:15:00,1.58085,1.58126,1.58053,1.5808,4441499997.0
2006-09-11 00:30:00,1.58092,1.58123,1.5805,1.58102,4149300011.0
2006-09-11 00:45:00,1.58105,1.58126,1.58068,1.58118,5192400022.0
2006-09-11 01:00:00,1.58111,1.58158,1.58089,1.58115,4860800006.0
2006-09-11 01:15:00,1.5812,1.58131,1.58056,1.58088,4235200012.0
2006-09-11 01:30:00,1.58078,1.5811,1.58026,1.5808,4940400000.0
2006-09-11 01:45:00,1.5809,1.58112,1.58028,1.58094,4226899997.0
2006-09-11 02:00:00,1.581,1.58105,1.58053,1.58098,3657700017.0
2006-09-11 02:15:00,1.58053,1.58115,1.58053,1.58097,2902200006.0
2006-09-11 02:30:00,1.5806,1.58111,1.58045,1.58082,3253600020.0
2006-09-11 02:45:00,1.58087,1.58099,1.58065,1.5808,3506299997.0
2006-09-11 03:00:00,1.58077,1.58122,1.58046,1.5811,3482900010.0
2006-09-11 03:15:00,1.58096,1.5814,1.58071,1.58119,3426599992.0
2006-09-11 03:30:00,1.58111,1.58134,1.5809,1.58113,3639399989.0
2006-09-11 03:45:00,1.58116,1.58125,1.58036,1.58093,3435800012.0
2006-09-11 04:00:00,1.58096,1.58123,1.58053,1.581,3761400000.0
2006-09-11 04:15:00,1.58096,1.58117,1.58014,1.58079,4078700003.0
2006-09-11 04:30:00,1.58088,1.58105,1.58041,1.58087,3301500008.0
2006-09-11 04:45:00,1.58094,1.58102,1.58057,1.58077,3112699986.0
2006-09-11 05:00:00,1.58082,1.58103,1.58029,1.58088,3824900003.0
2006-09-11 05:15:00,1.58097,1.58113,1.58026,1.5807,3708700000.0
2006-09-11 05:30:00,1.58088,1.58127,1.58056,1.58075,3216100012.0
2006-09-11 05:45:00,1.5809,1.58117,1.58042,1.58098,4087800015.0
2006-09-11 06:00:00,1.58113,1.58133,1.58075,1.58107,4293400013.0
2006-09-11 06:15:00,1.58105,1.58128,1.5809,1.58118,3849700001.0
2006-09-11 06:30:00,1.58107,1.58142,1.58073,1.58131,3425900019.0
2006-09-11 06:45:00,1.58115,1.58179,1.58102,1.5816,3303000012.0
2006-09-11 07:00:00,1.58157,1.5818,1.58129,1.58159,4228799995.0
2006-09-11 07:15:00,1.5816,1.58171,1.58103,1.58146,3967900009.0
2006-09-11 07:30:00,1.58155,1.58222,1.58127,1.58168,4117100014.0
2006-09-11 07:45:00,1.58165,1.58182,1.58131,1.58157,3681600007.0
2006-09-11 08:00:00,1.58152,1.58181,1.581,1.581,4199000017.0
2006-09-11 08:15:00,1.581,1.58162,1.58051,1.58149,3168900003.0
2006-09-11 08:30:00,1.58149,1.5817,1.58117,1.5814,4108600016.0
2006-09-11 08:45:00,1.58132,1.58152,1.58091,1.58099,4283799999.0
2006-09-11 09:00:00,1.58114,1.58141,1.58098,1.58118,4315300015.0
2006-09-11 09:15:00,1.58121,1.58149,1.581,1.58114,4020200021.0
2006-09-11 09:30:00,1.58129,1.5815,1.5803,1.58034,3983299999.0
2006-09-11 09:45:00,1.58059,1.58079,1.58034,1.58066,4464899992.0
2006-09-11 10:00:00,1.58064,1.58089,1.58028,1.58055,4664000005.0
2006-09-11 10:15:00,1.5806,1.58097,1.58031,1.58042,4385400018.0
2006-09-11 10:30:00,1.5803,1.58047,1.57973,1.58027,4066500006.0
2006-09-11 10:45:00,1.58018,1.58028,1.57982,1.58023,4056700009.0
2006-09-11 11:00:00,1.58032,1.58037,1.57963,1.58037,4073900030.0
2006-09-11 11:15:00,1.58023,1.5806,1.58013,1.58041,4014000000.0
2006-09-11 11:30:00,1.5804,1.58055,1.58006,1.58024,4426600016.0
2006-09-11 11:45:00,1.58012,1.58033,1.57846,1.5793,4869200003.0
2006-09-11 12:00:00,1.57935,1.58025,1.57915,1.57928,4480500003.0
2006-09-11 12:15:00,1.57937,1.57941,1.57893,1.57908,4267000020.0
2006-09-11 12:30:00,1.5792,1.57944,1.57894,1.57906,3933500027.0
2006-09-11 12:45:00,1.57918,1.57957,1.57887,1.57946,4142699997.0
2006-09-11 13:00:00,1.57953,1.57993,1.57901,1.57926,2779100013.0
2006-09-11 13:15:00,1.57934,1.5797,1.5789,1.57928,4061800003.0
2006-09-11 13:30:00,1.57915,1.57958,1.57915,1.57925,4643500014.0
2006-09-11 13:45:00,1.57923,1.57938,1.57904,1.57908,4137400017.0
2006-09-11 14:00:00,1.57913,1.57924,1.57872,1.57907,4421700011.0
2006-09-11 14:15:00,1.57917,1.57943,1.57877,1.57919,4244200009.0
2006-09-11 14:30:00,1.57923,1.57972,1.57916,1.57916,4467200007.0
2006-09-11 14:45:00,1.57926,1.57955,1.57881,1.5794,3431300009.0
2006-09-11 15:00:00,1.57957,1.57964,1.57885,1.57897,3914000004.0
2006-09-11 15:15:00,1.57912,1.57932,1.57888,1.57907,3750499995.0
2006-09-11 15:30:00,1.57925,1.58003,1.57888,1.57957,3875900016.0
2006-09-11 15:45:00,1.57958,1.57968,1.57924,1.5795,4078400006.0
2006-09-11 16:00:00,1.57952,1.5801,1.57939,1.57998,4072200011.0
2006-09-11 16:15:00,1.57997,1.5804,1.57968,1.58019,4126699989.0
2006-09-11 16:30:00,1.57985,1.58067,1.57985,1.58067,4271999991.0
2006-09-11 16:45:00,1.58057,1.58064,1.57987,1.58011,4409900006.0
2006-09-11 17:00:00,1.58021,1.58042,1.57972,1.58023,4729200024.0
2006-09-11 17:15:00,1.58021,1.58049,1.57984,1.58011,3769300016.0
2006-09-11 17:30:00,1.57995,1.58067,1.57973,1.58057,4670200007.0
2006-09-11 17:45:00,1.58047,1.58092,1.58039,1.58078,4329400001.0
2006-09-11 18:00:00,1.58107,1.58124,1.58076,1.58094,23995100073.0
2006-09-11 18:15:00,1.58097,1.58102,1.58019,1.58052,19428600012.0
2006-09-11 18:30:00,1.58047,1.58092,1.57989,1.57994,19902200091.0
2006-09-11 18:45:00,1.58049,1.58085,1.58025,1.58068,13324700027.0
2006-09-11 19:00:00,1.58058,1.58091,1.58011,1.58079,13785200040.0
2006-09-11 19:15:00,1.58075,1.58083,1.57977,1.58052,12904700041.0
2006-09-11 19:30:00,1.5804,1.58112,1.58035,1.5809,12907200041.0
2006-09-11 19:45:00,1.58081,1.58111,1.5807,1.581,11413300045.0
2006-09-11 20:00:00,1.58107,1.58132,1.58074,1.58114,8760900010.0
2006-09-11 20:15:00,1.58113,1.58135,1.58087,1.58113,11202499982.0
2006-09-11 20:30:00,1.58109,1.5813,1.58061,1.58084,12532400002.0
2006-09-11 20:45:00,1.58087,1.58115,1.58066,1.5811,15406100039.0
2006-09-11 21:00:00,1.5812,1.5813,1.58046,1.58115,11205000005.0
2006-09-11 21:15:00,1.58113,1.58134,1.58019,1.58109,14719800061.0
2006-09-11 21:30:00,1.58094,1.58135,1.58084,1.58094,11212100020.0
2006-09-11 21:45:00,1.58087,1.58119,1.58063,1.58097,11665500020.0
2006-09-11 22:00:00,1.581,1.58116,1.5808,1.58098,7004200005.0
2006-09-11 22:15:00,1.5809,1.58117,1.5807,1.58092,6936500013.0
2006-09-11 22:30:00,1.58095,1.58114,1.58057,1.58095,8712600026.0
2006-09-11 22:45:00,1.58106,1.58106,1.5803,1.5803,4868299992.0
2006-09-11 23:00:00,1.58021,1.5812,1.58021,1.58113,3293999997.0
2006-09-11 23:15:00,1.58107,1.58128,1.58075,1.58113,3331699989.0
2006-09-11 23:30:00,1.58117,1.58152,1.58063,1.58087,3389099993.0
2006-09-11 23:45:00,1.58071,1.58132,1.58038,1.58085,3314100030.0
2006-09-12 00:00:00,1.58115,1.58119,1.58044,1.58105,2928900000.0
2006-09-12 00:15:00,1.58102,1.58128,1.58041,1.58097,2769899999.0
2006-09-12 00:30:00,1.58109,1.58128,1.5808,1.58088,2974300005.0
2006-09-12 00:45:00,1.58112,1.58123,1.5804,1.58098,4442600017.0
2006-09-12 01:00:00,1.58082,1.58117,1.58051,1.5808,3384500011.0
2006-09-12 01:15:00,1.5809,1.58112,1.58031,1.58095,3412899988.0
2006-09-12 01:30:00,1.58089,1.58112,1.5804,1.58069,3669000015.0
2006-09-12 01:45:00,1.58048,1.58076,1.5799,1.58046,3374900018.0
2006-09-12 02:00:00,1.58046,1.58063,1.57988,1.58047,4181999985.0
2006-09-12 02:15:00,1.58053,1.58065,1.57983,1.58044,4390500005.0
2006-09-12 02:30:00,1.5805,1.58067,1.57983,1.58054,3672399993.0
2006-09-12 02:45:00,1.58063,1.58075,1.5801,1.5807,3626700007.0
2006-09-12 03:00:00,1.58056,1.58092,1.58042,1.58068,3553100012.0
2006-09-12 03:15:00,1.58069,1.58087,1.58036,1.58075,3646700024.0
2006-09-12 03:30:00,1.58027,1.58095,1.57989,1.58077,3583099995.0
2006-09-12 03:45:00,1.58085,1.58095,1.58009,1.58073,3486900007.0
2006-09-12 04:00:00,1.58047,1.58098,1.5801,1.5807,3696599998.0
2006-09-12 04:15:00,1.58092,1.58104,1.57995,1.58006,3545500023.0
2006-09-12 04:30:00,1.58054,1.58087,1.5804,1.5807,3022899997.0
2006-09-12 04:45:00,1.58053,1.58085,1.5799,1.58077,3536300001.0
2006-09-12 05:00:00,1.58067,1.58096,1.5804,1.58066,3591900006.0
2006-09-12 05:15:00,1.58074,1.58102,1.58045,1.58102,3158600003.0
2006-09-12 05:30:00,1.58062,1.58113,1.58031,1.58068,3779300026.0
2006-09-12 05:45:00,1.5808,1.58107,1.58003,1.58083,4479700012.0
2006-09-12 06:00:00,1.58082,1.58118,1.58045,1.58085,4418799988.0
2006-09-12 06:15:00,1.58092,1.58112,1.58049,1.58087,3807600003.0
2006-09-12 06:30:00,1.58087,1.58102,1.58027,1.58073,3700900017.0
2006-09-12 06:45:00,1.58073,1.58081,1.58002,1.58003,3749799995.0
2006-09-12 07:00:00,1.58048,1.58071,1.57999,1.58062,3288700033.0
2006-09-12 07:15:00,1.58074,1.58075,1.58003,1.58064,3884200005.0
2006-09-12 07:30:00,1.5805,1.58086,1.5802,1.5803,3510900008.0
2006-09-12 07:45:00,1.58035,1.58055,1.58,1.58028,2986900001.0
2006-09-12 08:00:00,1.58032,1.58045,1.57974,1.58005,4009600016.0
2006-09-12 08:15:00,1.58015,1.58055,1.57966,1.58036,3415300022.0
2006-09-12 08:30:00,1.58044,1.5807,1.58031,1.58064,3595900009.0
2006-09-12 08:45:00,1.58062,1.58079,1.58022,1.58033,3475000004.0
2006-09-12 09:00:00,1.58031,1.58055,1.58011,1.58013,3567900002.0
2006-09-12 09:15:00,1.58021,1.58031,1.57884,1.57912,3628300000.0
2006-09-12 09:30:00,1.57924,1.57939,1.57836,1.57852,4252299994.0
2006-09-12 09:45:00,1.57859,1.57955,1.57859,1.57927,4930500009.0
2006-09-12 10:00:00,1.5794,1.57983,1.57923,1.57983,4421300009.0
2006-09-12 10:15:00,1.57971,1.58,1.57932,1.57951,4889400013.0
2006-09-12 10:30:00,1.57956,1.57972,1.57884,1.57916,4748900013.0
2006-09-12 10:45:00,1.57925,1.57977,1.57896,1.57967,4188900002.0
2006-09-12 11:00:00,1.57954,1.57972,1.57868,1.57935,3837200008.0
2006-09-12 11:15:00,1.57938,1.57973,1.57888,1.57966,4572400006.0
2006-09-12 11:30:00,1.57958,1.57975,1.57914,1.57947,5101200020.0
2006-09-12 11:45:00,1.57943,1.5796,1.57876,1.57913,4279299990.0
2006-09-12 12:00:00,1.57912,1.57954,1.579,1.57949,4465900020.0
2006-09-12 12:15:00,1.57947,1.57975,1.57926,1.57956,4364200005.0
2006-09-12 12:30:00,1.57947,1.57965,1.57917,1.57955,3866800003.0
2006-09-12 12:45:00,1.57948,1.57987,1.57931,1.57968,3897900001.0
2006-09-12 13:00:00,1.5797,1.57978,1.57877,1.57903,3978099988.0
2006-09-12 13:15:00,1.57913,1.57949,1.57898,1.57937,4113000010.0
2006-09-12 13:30:00,1.5794,1.57962,1.57922,1.57948,3746500018.0
2006-09-12 13:45:00,1.5794,1.5797,1.57914,1.57942,4206800008.0
2006-09-12 14:00:00,1.57933,1.57963,1.57871,1.57937,4125900027.0
2006-09-12 14:15:00,1.57925,1.57957,1.57903,1.57922,3934800002.0
2006-09-12 14:30:00,1.57931,1.57992,1.57921,1.57959,4868200020.0
2006-09-12 14:45:00,1.57944,1.57961,1.57915,1.57934,4402500012.0
2006-09-12 15:00:00,1.57938,1.57974,1.57909,1.57974,4068299990.0
2006-09-12 15:15:00,1.57968,1.58003,1.57946,1.57962,4566200016.0
2006-09-12 15:30:00,1.57987,1.58066,1.5797,1.58016,4294200008.0
2006-09-12 15:45:00,1.58016,1.58238,1.58003,1.58221,4180299995.0
2006-09-12 16:00:00,1.58215,1.58377,1.58196,1.58355,4505300029.0
2006-09-12 16:15:00,1.58314,1.58419,1.58314,1.5836,4401000003.0
2006-09-12 16:30:00,1.58348,1.58436,1.58333,1.58423,4534699982.0
2006-09-12 16:45:00,1.58411,1.58471,1.58366,1.58377,4222000015.0
2006-09-12 17:00:00,1.5836,1.58415,1.58343,1.58381,4201500006.0
2006-09-12 17:15:00,1.58367,1.58409,1.58344,1.5839,4018900012.0
2006-09-12 17:30:00,1.58369,1.58399,1.58315,1.58379,4419100011.0
2006-09-12 17:45:00,1.58374,1.58407,1.58344,1.58393,3420600004.0
2006-09-12 18:00:00,1.584,1.5841,1.58353,1.58365,21455299934.0
2006-09-12 18:15:00,1.5837,1.58389,1.5835,1.58375,18860500055.0
2006-09-12 18:30:00,1.58374,1.58409,1.58353,1.58395,19166400074.0
2006-09-12 18:45:00,1.58376,1.58443,1.58366,1.5843,13996900046.0
2006-09-12 19:00:00,1.58424,1.58424,1.58375,1.58418,13136100027.0
2006-09-12 19:15:00,1.58415,1.58434,1.58387,1.58403,12502400017.0
2006-09-12 19:30:00,1.584,1.58434,1.58378,1.58417,13143699996.0
2006-09-12 19:45:00,1.5843,1.58759,1.58416,1.58746,12111499990.0
2006-09-12 20:00:00,1.5874,1.58759,1.586,1.58625,8628600013.0
2006-09-12 20:15:00,1.58628,1.5866,1.58597,1.58624,13927700021.0
2006-09-12 20:30:00,1.5863,1.58649,1.58592,1.58612,11196300006.0
2006-09-12 20:45:00,1.58619,1.58651,1.58606,1.5864,15572800004.0
2006-09-12 21:00:00,1.5863,1.58655,1.5861,1.58645,12175000001.0
2006-09-12 21:15:00,1.58655,1.58661,1.58586,1.5862,15998799976.0
2006-09-12 21:30:00,1.58609,1.58643,1.58552,1.58621,10579700032.0
2006-09-12 21:45:00,1.58613,1.58648,1.58588,1.58596,11627000021.0
2006-09-12 22:00:00,1.58612,1.5863,1.58584,1.58608,7132500014.0
2006-09-12 22:15:00,1.58602,1.58651,1.58591,1.5864,7096099983.0
2006-09-12 22:30:00,1.58635,1.58653,1.58591,1.58634,8241500015.0
2006-09-12 22:45:00,1.58643,1.58675,1.58611,1.58611,4773000016.0
2006-09-12 23:00:00,1.58608,1.58682,1.58579,1.58659,3733100003.0
2006-09-12 23:15:00,1.5865,1.58682,1.58632,1.5865,4338400000.0
2006-09-12 23:30:00,1.58642,1.58718,1.58572,1.58695,4170900000.0
2006-09-12 23:45:00,1.5869,1.58704,1.58646,1.58694,2666300009.0
2006-09-13 00:00:00,1.58709,1.58732,1.58676,1.58728,3194800005.0
2006-09-13 00:15:00,1.58723,1.58733,1.58657,1.58707,3299800014.0
2006-09-13 00:30:00,1.58705,1.58728,1.58656,1.58687,3450399997.0
2006-09-13 00:45:00,1.58678,1.58707,1.58651,1.58678,3475900007.0
2006-09-13 01:00:00,1.58663,1.58691,1.58625,1.58653,3774800011.0
2006-09-13 01:15:00,1.58654,1.58679,1.58585,1.5866,4096900002.0
2006-09-13 01:30:00,1.58666,1.5868,1.58606,1.5867,3702900015.0
2006-09-13 01:45:00,1.58675,1.58687,1.58596,1.58671,3345099998.0
2006-09-13 02:00:00,1.58665,1.58891,1.58652,1.58891,4495199993.0
2006-09-13 02:15:00,1.58892,1.59085,1.58867,1.5898,4581900012.0
2006-09-13 02:30:00,1.58945,1.5898,1.58936,1.58968,4164199999.0
2006-09-13 02:45:00,1.58962,1.59011,1.58932,1.58932,3407500000.0
2006-09-13 03:00:00,1.58934,1.58958,1.58909,1.58952,3523800012.0
2006-09-13 03:15:00,1.58933,1.58975,1.58885,1.58967,3310700004.0
2006-09-13 03:30:00,1.58963,1.59031,1.58946,1.59017,3665200009.0
2006-09-13 03:45:00,1.59026,1.59035,1.58998,1.59018,3531700001.0
2006-09-13 04:00:00,1.59028,1.59062,1.58999,1.5903,3572900019.0
2006-09-13 04:15:00,1.5903,1.59038,1.58983,1.59012,3454200016.0
2006-09-13 04:30:00,1.59006,1.5904,1.58987,1.59004,3476300000.0
2006-09-13 04:45:00,1.58997,1.59004,1.58941,1.5896,4110100019.0
2006-09-13 05:00:00,1.58972,1.58999,1.58922,1.58981,3125700007.0
2006-09-13 05:15:00,1.58988,1.59001,1.58924,1.58983,3154399994.0
2006-09-13 05:30:00,1.58977,1.58994,1.58949,1.58956,3688100009.0
2006-09-13 05:45:00,1.58954,1.58977,1.58892,1.58945,4566000010.0
2006-09-13 06:00:00,1.58955,1.58977,1.58898,1.58929,4055199996.0
2006-09-13 06:15:00,1.58959,1.58995,1.58951,1.58977,4216199995.0
2006-09-13 06:30:00,1.58973,1.58979,1.58936,1.58945,3637699999.0
2006-09-13 06:45:00,1.58889,1.5897,1.58867,1.58924,4516100015.0
2006-09-13 07:00:00,1.58909,1.58947,1.58891,1.58917,3363800009.0
2006-09-13 07:15:00,1.58893,1.58932,1.58857,1.58871,3906600013.0
2006-09-13 07:30:00,1.58873,1.58893,1.58812,1.58829,3686300005.0
2006-09-13 07:45:00,1.58843,1.58861,1.58759,1.58808,3713200007.0
2006-09-13 08:00:00,1.5881,1.58817,1.5877,1.58795,3587900012.0
2006-09-13 08:15:00,1.58789,1.58832,1.58735,1.58795,3437599991.0
2006-09-13 08:30:00,1.58798,1.58832,1.58779,1.58797,3696700012.0
2006-09-13 08:45:00,1.58812,1.58812,1.58704,1.588,3741200005.0
2006-09-13 09:00:00,1.58786,1.58847,1.58786,1.58821,3881700007.0
2006-09-13 09:15:00,1.58821,1.58831,1.58751,1.58791,3801999984.0
2006-09-13 09:30:00,1.58803,1.58806,1.58756,1.58763,3802299994.0
2006-09-13 09:45:00,1.58786,1.58818,1.5875,1.588,3637299997.0
2006-09-13 10:00:00,1.5881,1.58828,1.58733,1.58802,4497600011.0
2006-09-13 10:15:00,1.58794,1.58805,1.58757,1.58757,4087000003.0
2006-09-13 10:30:00,1.58754,1.58793,1.58713,1.58723,4290900007.0
2006-09-13 10:45:00,1.58729,1.5877,1.587,1.58712,4487900014.0
2006-09-13 11:00:00,1.58726,1.58739,1.58655,1.58685,4328400001.0
2006-09-13 11:15:00,1.58679,1.5871,1.58663,1.58674,4142100013.0
2006-09-13 11:30:00,1.58682,1.58722,1.58653,1.58685,4854900003.0
2006-09-13 11:45:00,1.58699,1.58714,1.58664,1.587,4810100012.0
2006-09-13 12:00:00,1.58703,1.58767,1.58678,1.58755,4571800002.0
2006-09-13 12:15:00,1.58759,1.58846,1.58742,1.58797,4403300006.0
2006-09-13 12:30:00,1.58804,1.58849,1.58793,1.58829,3900400004.0
2006-09-13 12:45:00,1.58808,1.58845,1.58752,1.58767,4270299997.0
2006-09-13 13:00:00,1.5878,1.58847,1.58771,1.58806,3864799989.0
2006-09-13 13:15:00,1.5881,1.5885,1.58778,1.58797,4561000006.0
2006-09-13 13:30:00,1.588,1.58827,1.58738,1.58788,3955900015.0
2006-09-13 13:45:00,1.5879,1.58853,1.58788,1.58841,4279199989.0
2006-09-13 14:00:00,1.58841,1.58916,1.5879,1.589,4424200016.0
2006-09-13 14:15:00,1.58917,1.5893,1.58864,1.58915,4401100001.0
2006-09-13 14:30:00,1.58908,1.58936,1.58887,1.58905,4564500015.0
2006-09-13 14:45:00,1.58913,1.58931,1.58866,1.58917,3715599994.0
2006-09-13 15:00:00,1.58922,1.58925,1.58835,1.58843,3907400001.0
2006-09-13 15:15:00,1.58846,1.58855,1.5875,1.58776,3975500020.0
2006-09-13 15:30:00,1.58774,1.58811,1.58736,1.58753,3368100001.0
2006-09-13 15:45:00,1.58762,1.58791,1.5873,1.58772,4234700026.0
2006-09-13 16:00:00,1.58768,1.58785,1.58728,1.58765,4785000012.0
2006-09-13 16:15:00,1.58746,1.58781,1.58727,1.58766,4115700012.0
2006-09-13 16:30:00,1.58736,1.58781,1.58699,1.58753,3694200004.0
2006-09-13 16:45:00,1.5874,1.58774,1.58697,1.5872,4351300017.0
2006-09-13 17:00:00,1.58697,1.58725,1.5868,1.587,3858799993.0
2006-09-13 17:15:00,1.58711,1.58723,1.58675,1.58685,4112300016.0
2006-09-13 17:30:00,1.58684,1.58722,1.58621,1.58664,3604900001.0
2006-09-13 17:45:00,1.58663,1.58768,1.58623,1.58733,3785200010.0
2006-09-13 18:00:00,1.58738,1.5876,1.58647,1.5868,20913100029.0
2006-09-13 18:15:00,1.58684,1.5875,1.58681,1.58724,19206400015.0
2006-09-13 18:30:00,1.58721,1.5875,1.58703,1.58721,22165900033.0
2006-09-13 18:45:00,1.58725,1.5874,1.58692,1.5873,14374500019.0
2006-09-13 19:00:00,1.58728,1.58742,1.58698,1.58715,12341200007.0
2006-09-13 19:15:00,1.58725,1.58746,1.58692,1.58715,12455900009.0
2006-09-13 19:30:00,1.5874,1.58776,1.587,1.58734,13270700022.0
2006-09-13 19:45:00,1.58734,1.58778,1.58715,1.58726,11079300007.0
2006-09-13 20:00:00,1.58739,1.58773,1.58717,1.58745,8944200009.0
2006-09-13 20:15:00,1.5874,1.5876,1.58693,1.58724,11072100014.0
2006-09-13 20:30:00,1.5875,1.58766,1.58713,1.58745,10857100031.0
2006-09-13 20:45:00,1.58734,1.58772,1.58732,1.5875,17414400020.0
2006-09-13 21:00:00,1.5876,1.5877,1.58721,1.58755,12571300008.0
2006-09-13 21:15:00,1.58749,1.5877,1.58687,1.58735,15002600014.0
2006-09-13 21:30:00,1.58744,1.58761,1.58674,1.58747,11512600034.0
2006-09-13 21:45:00,1.58732,1.58768,1.5872,1.58747,11783800035.0
2006-09-13 22:00:00,1.58746,1.58768,1.58708,1.5874,7423400001.0
2006-09-13 22:15:00,1.58722,1.5875,1.58701,1.58742,5920800008.0
2006-09-13 22:30:00,1.58735,1.58765,1.58702,1.58743,7969100006.0
2006-09-13 22:45:00,1.58742,1.58755,1.58584,1.58652,5434000007.0
2006-09-13 23:00:00,1.58673,1.58751,1.58533,1.5865,3867900003.0
2006-09-13 23:15:00,1.58677,1.58734,1.5853,1.58687,2695800001.0
2006-09-13 23:30:00,1.58695,1.58695,1.58629,1.58667,3760599999.0
2006-09-13 23:45:00,1.58653,1.58687,1.58605,1.58653,2891300006.0
2006-09-14 00:00:00,1.58664,1.58671,1.58616,1.58656,2435400004.0
2006-09-14 00:15:00,1.5867,1.58689,1.5862,1.5867,3565500004.0
2006-09-14 00:30:00,1.58662,1.58685,1.5862,1.58628,3584500003.0
2006-09-14 00:45:00,1.5864,1.58662,1.58596,1.58647,3568300014.0
2006-09-14 01:00:00,1.58641,1.58662,1.58604,1.58634,3898600001.0
2006-09-14 01:15:00,1.58623,1.58665,1.58591,1.5862,3172599999.0
2006-09-14 01:30:00,1.58624,1.5867,1.58594,1.58614,3563999989.0
2006-09-14 01:45:00,1.58655,1.58681,1.58617,1.58655,3735500000.0
2006-09-14 02:00:00,1.58642,1.58655,1.58579,1.58634,3934099990.0
2006-09-14 02:15:00,1.58588,1.58657,1.58568,1.58651,2895800000.0
2006-09-14 02:30:00,1.58601,1.58657,1.58582,1.58643,3120799995.0
2006-09-14 02:45:00,1.5864,1.58645,1.58601,1.58607,3403900011.0
2006-09-14 03:00:00,1.58607,1.58631,1.58577,1.58622,3207199984.0
2006-09-14 03:15:00,1.58607,1.58635,1.58597,1.5862,2797700014.0
2006-09-14 03:30:00,1.58607,1.58631,1.58527,1.58607,3885799987.0
2006-09-14 03:45:00,1.58607,1.58647,1.58569,1.58619,4655900013.0
2006-09-14 04:00:00,1.58635,1.58647,1.58596,1.5863,3609500000.0
2006-09-14 04:15:00,1.58635,1.58647,1.58564,1.58622,3729200009.0
2006-09-14 04:30:00,1.58613,1.58642,1.58577,1.58642,3662500018.0
2006-09-14 04:45:00,1.58623,1.58649,1.58604,1.58618,3229800007.0
2006-09-14 05:00:00,1.58612,1.58633,1.58564,1.58598,4733600008.0
2006-09-14 05:15:00,1.58604,1.58622,1.58551,1.58605,4220299978.0
2006-09-14 05:30:00,1.58608,1.58635,1.5853,1.5854,3341899998.0
2006-09-14 05:45:00,1.58597,1.58633,1.58552,1.58619,3980500021.0
2006-09-14 06:00:00,1.58605,1.58645,1.58584,1.58614,4009900009.0
2006-09-14 06:15:00,1.58622,1.58657,1.58571,1.58628,3784199994.0
2006-09-14 06:30:00,1.58622,1.58637,1.58582,1.58614,3839000005.0
2006-09-14 06:45:00,1.58619,1.58648,1.58556,1.58591,4232499996.0
2006-09-14 07:00:00,1.58615,1.58673,1.58607,1.58628,3683400007.0
2006-09-14 07:15:00,1.58628,1.58648,1.58577,1.58624,3814400000.0
2006-09-14 07:30:00,1.58617,1.58645,1.58546,1.58606,3300600021.0
2006-09-14 07:45:00,1.58573,1.58641,1.58556,1.5863,3591300016.0
2006-09-14 08:00:00,1.58618,1.58648,1.58553,1.58595,3645600010.0
2006-09-14 08:15:00,1.58609,1.5864,1.58589,1.58611,3095200016.0
2006-09-14 08:30:00,1.58626,1.58641,1.58572,1.58603,3181200007.0
2006-09-14 08:45:00,1.58605,1.5861,1.58562,1.58586,4148900011.0
2006-09-14 09:00:00,1.58589,1.58638,1.58533,1.58558,4246800008.0
2006-09-14 09:15:00,1.58548,1.58558,1.58496,1.58541,3440300008.0
2006-09-14 09:30:00,1.58569,1.58595,1.58475,1.5852,4228900004.0
2006-09-14 09:45:00,1.58528,1.58557,1.58507,1.5854,4072800016.0
2006-09-14 10:00:00,1.58531,1.58555,1.5851,1.5853,4240200015.0
2006-09-14 10:15:00,1.58533,1.5856,1.58489,1.58514,4000800005.0
2006-09-14 10:30:00,1.5851,1.5855,1.58482,1.58499,4398400021.0
2006-09-14 10:45:00,1.58496,1.58514,1.58426,1.58443,4683600007.0
2006-09-14 11:00:00,1.58443,1.58514,1.58434,1.58497,3291000003.0
2006-09-14 11:15:00,1.58483,1.58502,1.58383,1.5848,4233699997.0
2006-09-14 11:30:00,1.58475,1.5851,1.5843,1.58449,4308400017.0
2006-09-14 11:45:00,1.58442,1.58462,1.58346,1.58392,4127200019.0
2006-09-14 12:00:00,1.58391,1.58433,1.58373,1.58412,4819599992.0
2006-09-14 12:15:00,1.58418,1.5842,1.5836,1.58379,4143500018.0
2006-09-14 12:30:00,1.58398,1.58432,1.58343,1.58363,3931999995.0
2006-09-14 12:45:00,1.58365,1.58422,1.58353,1.58403,4201599997.0
2006-09-14 13:00:00,1.58398,1.5842,1.58363,1.58376,3948400011.0
2006-09-14 13:15:00,1.58385,1.58422,1.58366,1.58405,3711800005.0
2006-09-14 13:30:00,1.5841,1.58414,1.5833,1.58382,4277400027.0
2006-09-14 13:45:00,1.58397,1.58439,1.58367,1.584,4199600013.0
2006-09-14 14:00:00,1.58406,1.58734,1.58266,1.58684,4283800000.0
2006-09-14 14:15:00,1.58715,1.58849,1.58714,1.58828,4382200009.0
2006-09-14 14:30:00,1.58832,1.58999,1.58806,1.58948,5117500011.0
2006-09-14 14:45:00,1.58951,1.59067,1.58951,1.59001,4264000001.0
2006-09-14 15:00:00,1.59006,1.59073,1.58992,1.59023,4295100013.0
2006-09-14 15:15:00,1.5902,1.59023,1.58944,1.58964,4132800013.0
2006-09-14 15:30:00,1.58946,1.59,1.58942,1.58963,3925899999.0
2006-09-14 15:45:00,1.58961,1.58971,1.58923,1.58949,3873499999.0
2006-09-14 16:00:00,1.58948,1.58959,1.58881,1.58925,5071100016.0
2006-09-14 16:15:00,1.58907,1.5893,1.58854,1.58867,4506400018.0
2006-09-14 16:30:00,1.58871,1.5892,1.58839,1.58894,4428199989.0
2006-09-14 16:45:00,1.5888,1.58929,1.58851,1.58919,3991100007.0
2006-09-14 17:00:00,1.58938,1.58994,1.58905,1.58945,4558600004.0
2006-09-14 17:15:00,1.58952,1.58999,1.58933,1.58989,4605900012.0
2006-09-14 17:30:00,1.58987,1.59178,1.58945,1.59153,4525600015.0
2006-09-14 17:45:00,1.59145,1.59194,1.59096,1.59189,4001100012.0
2006-09-14 18:00:00,1.592,1.59207,1.59132,1.5914,23032599959.0
2006-09-14 18:15:00,1.59143,1.59172,1.59111,1.59149,21509400081.0
2006-09-14 18:30:00,1.59155,1.59168,1.59124,1.59129,20662500036.0
2006-09-14 18:45:00,1.59127,1.59219,1.59126,1.59192,14126500018.0
2006-09-14 19:00:00,1.59198,1.5921,1.59152,1.59183,12763100034.0
2006-09-14 19:15:00,1.59185,1.59191,1.5915,1.5915,12559800018.0
2006-09-14 19:30:00,1.59177,1.59198,1.59133,1.59172,13467600040.0
2006-09-14 19:45:00,1.59167,1.59195,1.5916,1.5919,10822700029.0
2006-09-14 20:00:00,1.59185,1.59212,1.59131,1.59188,9243100023.0
2006-09-14 20:15:00,1.592,1.59363,1.59191,1.59343,12890400025.0
2006-09-14 20:30:00,1.5935,1.5935,1.59263,1.59272,12103600023.0
2006-09-14 20:45:00,1.59274,1.5935,1.59263,1.5933,16862999998.0
2006-09-14 21:00:00,1.5934,1.59358,1.59282,1.59299,12257599995.0
2006-09-14 21:15:00,1.593,1.59323,1.59238,1.59286,14957400046.0
2006-09-14 21:30:00,1.59271,1.59296,1.59207,1.5928,11087900022.0
2006-09-14 21:45:00,1.59278,1.59299,1.5926,1.59272,11737100009.0
2006-09-14 22:00:00,1.59265,1.59295,1.59244,1.59253,7024599996.0
2006-09-14 22:15:00,1.59252,1.5928,1.59204,1.59269,7518399998.0
2006-09-14 22:30:00,1.59262,1.59292,1.59195,1.59223,8702900009.0
2006-09-14 22:45:00,1.59224,1.59265,1.59164,1.5923,5168000006.0
2006-09-14 23:00:00,1.5919,1.59256,1.59097,1.59192,3107700012.0
2006-09-14 23:15:00,1.59242,1.59306,1.59226,1.59262,4279300002.0
2006-09-14 23:30:00,1.59283,1.59332,1.59263,1.59315,3465700018.0
2006-09-14 23:45:00,1.5929,1.59335,1.59269,1.59319,3238200013.0
2006-09-15 00:00:00,1.59325,1.59342,1.59259,1.59316,2745000008.0
2006-09-15 00:15:00,1.59287,1.59338,1.59262,1.5933,3948000004.0
2006-09-15 00:30:00,1.59335,1.59337,1.5925,1.59306,3243300002.0
2006-09-15 00:45:00,1.59322,1.59342,1.59248,1.59333,4482200008.0
2006-09-15 01:00:00,1.59321,1.59336,1.59276,1.59335,3371500011.0
2006-09-15 01:15:00,1.59333,1.59333,1.5924,1.59295,3659400010.0
2006-09-15 01:30:00,1.593,1.59335,1.59247,1.59322,3585600007.0
2006-09-15 01:45:00,1.59285,1.59335,1.59285,1.593,3285200008.0
2006-09-15 02:00:00,1.5931,1.59339,1.5928,1.59323,4039400008.0
2006-09-15 02:15:00,1.59309,1.59345,1.59247,1.59304,3281300025.0
2006-09-15 02:30:00,1.59272,1.59327,1.59235,1.59309,3366300002.0
2006-09-15 02:45:00,1.5932,1.59354,1.59261,1.59312,3565700003.0
2006-09-15 03:00:00,1.59346,1.59353,1.59265,1.59344,3048400009.0
2006-09-15 03:15:00,1.59343,1.59357,1.59263,1.5934,2649399998.0
2006-09-15 03:30:00,1.59322,1.59348,1.5931,1.59338,3952399989.0
2006-09-15 03:45:00,1.59306,1.59339,1.59279,1.59308,3780600017.0
2006-09-15 04:00:00,1.59329,1.5934,1.59273,1.59326,3664900001.0
2006-09-15 04:15:00,1.59338,1.59357,1.59307,1.59327,4275600026.0
2006-09-15 04:30:00,1.59319,1.59345,1.59304,1.5933,2995499991.0
2006-09-15 04:45:00,1.59311,1.59337,1.59293,1.59319,3547700009.0
2006-09-15 05:00:00,1.59319,1.59368,1.59292,1.59332,3366900004.0
2006-09-15 05:15:00,1.59328,1.59348,1.5926,1.59276,3798499998.0
2006-09-15 05:30:00,1.59255,1.59298,1.59223,1.59245,3875799996.0
2006-09-15 05:45:00,1.59272,1.59285,1.59179,1.59212,4550800012.0
2006-09-15 06:00:00,1.59257,1.59328,1.59216,1.593,4495700012.0
2006-09-15 06:15:00,1.59305,1.59322,1.59228,1.59309,4370300009.0
2006-09-15 06:30:00,1.59308,1.59315,1.59278,1.59303,3294299994.0
2006-09-15 06:45:00,1.59312,1.59313,1.59247,1.59291,3913100012.0
2006-09-15 07:00:00,1.59298,1.59329,1.59268,1.59325,3374000007.0
2006-09-15 07:15:00,1.59318,1.59357,1.5929,1.59337,3932800014.0
2006-09-15 07:30:00,1.59346,1.59353,1.59283,1.59329,3319500011.0
2006-09-15 07:45:00,1.59352,1.59418,1.59319,1.59411,4278700014.0
2006-09-15 08:00:00,1.59406,1.59417,1.59373,1.59383,4416600010.0
2006-09-15 08:15:00,1.59401,1.59407,1.59334,1.59346,3402700009.0
2006-09-15 08:30:00,1.59347,1.59359,1.59283,1.5932,3177900001.0
2006-09-15 08:45:00,1.59322,1.59333,1.59245,1.59281,4311400004.0
2006-09-15 09:00:00,1.59274,1.59386,1.5925,1.59372,3742999997.0
2006-09-15 09:15:00,1.59395,1.59415,1.59365,1.59381,3773300005.0
2006-09-15 09:30:00,1.59378,1.59588,1.59345,1.5954,3582399988.0
2006-09-15 09:45:00,1.59556,1.59608,1.59531,1.59586,4456500004.0
2006-09-15 10:00:00,1.59586,1.59607,1.59547,1.59568,4451999992.0
2006-09-15 10:15:00,1.59572,1.59576,1.59523,1.59545,3882900007.0
2006-09-15 10:30:00,1.59546,1.59633,1.59523,1.59622,4244100012.0
2006-09-15 10:45:00,1.59628,1.59653,1.59591,1.5961,3898099997.0
2006-09-15 11:00:00,1.59608,1.59622,1.59553,1.59568,4573299996.0
2006-09-15 11:15:00,1.59572,1.5958,1.59493,1.59495,4314900009.0
2006-09-15 11:30:00,1.59526,1.59526,1.59443,1.59478,4357400022.0
2006-09-15 11:45:00,1.59466,1.595,1.59399,1.59428,4581700025.0
2006-09-15 12:00:00,1.59433,1.59579,1.59416,1.59557,4637999996.0
2006-09-15 12:15:00,1.59558,1.59583,1.59482,1.59497,4069000012.0
2006-09-15 12:30:00,1.59505,1.59521,1.59438,1.59495,3307900000.0
2006-09-15 12:45:00,1.59497,1.59568,1.59447,1.5954,4526000000.0
2006-09-15 13:00:00,1.59522,1.5957,1.59435,1.59457,3699300002.0
2006-09-15 13:15:00,1.59461,1.59523,1.59409,1.59478,4242300011.0
2006-09-15 13:30:00,1.59472,1.59502,1.59455,1.59481,3430700002.0
2006-09-15 13:45:00,1.59476,1.59578,1.59469,1.59527,4468500027.0
2006-09-15 14:00:00,1.59513,1.59533,1.5943,1.59445,3768200010.0
2006-09-15 14:15:00,1.59447,1.59457,1.59306,1.59356,4224300022.0
2006-09-15 14:30:00,1.59327,1.59535,1.59322,1.59515,4594699995.0
2006-09-15 14:45:00,1.59567,1.59582,1.59373,1.59385,4314600012.0
2006-09-15 15:00:00,1.59403,1.59445,1.59371,1.59401,4445200012.0
2006-09-15 15:15:00,1.59407,1.59421,1.59354,1.59354,3980700004.0
2006-09-15 15:30:00,1.59346,1.5948,1.59342,1.59394,3765300007.0
2006-09-15 15:45:00,1.59381,1.59436,1.59342,1.59351,4076699994.0
2006-09-15 16:00:00,1.59343,1.59369,1.59251,1.59287,4042800012.0
2006-09-15 16:15:00,1.59257,1.59319,1.59243,1.59319,4102099998.0
2006-09-15 16:30:00,1.59304,1.59358,1.59245,1.59278,4412299997.0
2006-09-15 16:45:00,1.59278,1.59283,1.59191,1.59199,4526700015.0
2006-09-15 17:00:00,1.59188,1.59238,1.59162,1.59224,4346700022.0
2006-09-15 17:15:00,1.59229,1.59243,1.59202,1.59222,4142800008.0
2006-09-15 17:30:00,1.59193,1.59219,1.5912,1.59163,3791000005.0
2006-09-15 17:45:00,1.59157,1.59175,1.5905,1.59056,3890000002.0
2006-09-15 18:00:00,1.5908,1.5909,1.58989,1.59005,20383500079.0
2006-09-15 18:15:00,1.5901,1.59044,1.58896,1.5892,17719000075.0
2006-09-15 18:30:00,1.58904,1.58948,1.58851,1.58868,20865500089.0
2006-09-15 18:45:00,1.58848,1.58902,1.58819,1.58883,14181400014.0
2006-09-15 19:00:00,1.5889,1.58943,1.58878,1.58905,11623900010.0
2006-09-15 19:15:00,1.58895,1.58903,1.5884,1.58864,12720500063.0
2006-09-15 19:30:00,1.5888,1.58899,1.58833,1.58872,14138200030.0
2006-09-15 19:45:00,1.5887,1.58914,1.58869,1.58892,10786300016.0
2006-09-15 20:00:00,1.58902,1.58936,1.58855,1.58936,9356200022.0
2006-09-15 20:15:00,1.5894,1.58969,1.58901,1.58916,13481100034.0
2006-09-15 20:30:00,1.5894,1.5898,1.58921,1.58955,15675800029.0
2006-09-15 20:45:00,1.58974,1.5901,1.58935,1.5901,15517100055.0
2006-09-15 21:00:00,1.5902,1.5904,1.58974,1.58988,13073000046.0
2006-09-15 21:15:00,1.58985,1.5901,1.58929,1.58938,13164400002.0
2006-09-15 21:30:00,1.5895,1.58992,1.58926,1.58945,11254699999.0
2006-09-15 21:45:00,1.58942,1.59019,1.58937,1.58995,11084200022.0
2006-09-15 22:00:00,1.5901,1.5902,1.5897,1.59008,6557399997.0
2006-09-15 22:15:00,1.58992,1.59077,1.58968,1.59029,6920000013.0
2006-09-15 22:30:00,1.59023,1.5903,1.58951,1.58981,8206600025.0
2006-09-15 22:45:00,1.58977,1.5901,1.58852,1.58933,4914300005.0
2006-09-17 23:00:00,1.58879,1.58932,1.58863,1.58911,3584600010.0
2006-09-17 23:15:00,1.58898,1.58919,1.58854,1.58907,2768400001.0
2006-09-17 23:30:00,1.58906,1.58937,1.58857,1.58917,4140600018.0
2006-09-17 23:45:00,1.58905,1.58943,1.58821,1.58847,3356600016.0
2006-09-18 00:00:00,1.58844,1.5893,1.58829,1.58894,3168600008.0
2006-09-18 00:15:00,1.58876,1.5896,1.58863,1.58947,4001800012.0
2006-09-18 00:30:00,1.58954,1.58963,1.58897,1.5892,3550300004.0
2006-09-18 00:45:00,1.5892,1.58967,1.58881,1.589,4446800013.0
2006-09-18 01:00:00,1.58906,1.58928,1.58858,1.58903,3732600010.0
2006-09-18 01:15:00,1.58898,1.5893,1.58852,1.5891,2847400014.0
2006-09-18 01:30:00,1.58898,1.58922,1.58874,1.58912,3510600017.0
2006-09-18 01:45:00,1.58905,1.5892,1.58874,1.58895,3049700018.0
2006-09-18 02:00:00,1.589,1.58903,1.58801,1.58832,4333700013.0
2006-09-18 02:15:00,1.58842,1.58922,1.58821,1.58922,4383500012.0
2006-09-18 02:30:00,1.58866,1.5889,1.58823,1.58858,3993000009.0
2006-09-18 02:45:00,1.58861,1.58875,1.58835,1.5885,2918100010.0
2006-09-18 03:00:00,1.58854,1.58911,1.58822,1.5887,3167100006.0
2006-09-18 03:15:00,1.5889,1.58931,1.58884,1.58927,3882200002.0
2006-09-18 03:30:00,1.58928,1.5895,1.5889,1.58918,3810000005.0
2006-09-18 03:45:00,1.58929,1.5896,1.58902,1.58913,3486099993.0
2006-09-18 04:00:00,1.58916,1.58939,1.58872,1.58895,3795300010.0
2006-09-18 04:15:00,1.58908,1.58946,1.58886,1.58894,3520400005.0
2006-09-18 04:30:00,1.58892,1.58939,1.5889,1.58907,3315999998.0
2006-09-18 04:45:00,1.58892,1.58914,1.58842,1.58854,3582200002.0
2006-09-18 05:00:00,1.58855,1.58898,1.58832,1.58864,3819300017.0
2006-09-18 05:15:00,1.58836,1.58869,1.58819,1.58853,3267500006.0
2006-09-18 05:30:00,1.58848,1.5889,1.58834,1.58865,3367900005.0
2006-09-18 05:45:00,1.58862,1.58883,1.58824,1.5885,4144600023.0
2006-09-18 06:00:00,1.58865,1.58884,1.58812,1.58829,4298699998.0
2006-09-18 06:15:00,1.5885,1.58893,1.5878,1.58856,3633400010.0
2006-09-18 06:30:00,1.58857,1.58889,1.58841,1.58857,3563000007.0
2006-09-18 06:45:00,1.58873,1.58897,1.58839,1.58862,3810100002.0
2006-09-18 07:00:00,1.58858,1.58885,1.5883,1.58876,3186399991.0
2006-09-18 07:15:00,1.5888,1.58934,1.58858,1.58895,3388600009.0
2006-09-18 07:30:00,1.58886,1.58928,1.58862,1.58905,3138700021.0
2006-09-18 07:45:00,1.58905,1.58986,1.58886,1.58945,3764600006.0
2006-09-18 08:00:00,1.58936,1.58994,1.58926,1.58966,3330300001.0
2006-09-18 08:15:00,1.58991,1.59041,1.58923,1.5897,4327100016.0
2006-09-18 08:30:00,1.58968,1.58984,1.58937,1.58945,4013700001.0
2006-09-18 08:45:00,1.58951,1.58951,1.58745,1.58781,3563800009.0
2006-09-18 09:00:00,1.58764,1.58875,1.5876,1.58859,4000700010.0
2006-09-18 09:15:00,1.58871,1.58903,1.58834,1.58837,4406500007.0
2006-09-18 09:30:00,1.5884,1.58877,1.58802,1.58828,3201700000.0
2006-09-18 09:45:00,1.58848,1.58889,1.58819,1.5887,3585199991.0
2006-09-18 10:00:00,1.58865,1.58901,1.58806,1.58829,3915299999.0
2006-09-18 10:15:00,1.58826,1.58849,1.5875,1.58768,3510700000.0
2006-09-18 10:30:00,1.58772,1.58804,1.58737,1.5878,4376299991.0
2006-09-18 10:45:00,1.58789,1.58798,1.58752,1.58752,3760500010.0
2006-09-18 11:00:00,1.58753,1.5877,1.58719,1.58763,4026500017.0
2006-09-18 11:15:00,1.58772,1.58872,1.58765,1.58814,4455400015.0
2006-09-18 11:30:00,1.58833,1.58857,1.58805,1.58822,4982000023.0
2006-09-18 11:45:00,1.58822,1.58873,1.58805,1.58845,4864000003.0
2006-09-18 12:00:00,1.58854,1.58905,1.58841,1.5887,4320600001.0
2006-09-18 12:15:00,1.5888,1.58888,1.58794,1.58815,4710099998.0
2006-09-18 12:30:00,1.5882,1.58867,1.58798,1.58845,3370700013.0
2006-09-18 12:45:00,1.58801,1.58862,1.58776,1.5884,3888300007.0
2006-09-18 13:00:00,1.58838,1.58855,1.58759,1.58829,3907900001.0
2006-09-18 13:15:00,1.58843,1.5887,1.58817,1.58851,4297400011.0
2006-09-18 13:30:00,1.58838,1.58863,1.58818,1.5885,4125100008.0
2006-09-18 13:45:00,1.58846,1.58888,1.58823,1.58869,4670300016.0
2006-09-18 14:00:00,1.58883,1.58913,1.58832,1.58851,4195300016.0
2006-09-18 14:15:00,1.58866,1.58878,1.5877,1.58865,5012399997.0
2006-09-18 14:30:00,1.58856,1.58863,1.5876,1.5878,4352600010.0
2006-09-18 14:45:00,1.58794,1.58832,1.58743,1.58815,4041100000.0
2006-09-18 15:00:00,1.58818,1.58873,1.58739,1.58844,3417700004.0
2006-09-18 15:15:00,1.58852,1.58904,1.58832,1.58847,4277400002.0
2006-09-18 15:30:00,1.58853,1.58924,1.58839,1.58905,3636199995.0
2006-09-18 15:45:00,1.58895,1.58927,1.58857,1.58866,3847800033.0
2006-09-18 16:00:00,1.58872,1.58882,1.58797,1.58823,3994200007.0
2006-09-18 16:15:00,1.58794,1.58861,1.58785,1.58818,4090100002.0
2006-09-18 16:30:00,1.58798,1.58861,1.58781,1.58861,4551900011.0
2006-09-18 16:45:00,1.58856,1.58878,1.58802,1.58869,4245400000.0
2006-09-18 17:00:00,1.5886,1.58878,1.58818,1.58844,4189600015.0
2006-09-18 17:15:00,1.5884,1.58995,1.5884,1.58987,4194900005.0
2006-09-18 17:30:00,1.58961,1.58978,1.58899,1.58928,4584400007.0
2006-09-18 17:45:00,1.58919,1.5895,1.58891,1.58908,3816099987.0
2006-09-18 18:00:00,1.58906,1.5892,1.58823,1.5887,17607600066.0
2006-09-18 18:15:00,1.58849,1.58865,1.58776,1.5883,22199200035.0
2006-09-18 18:30:00,1.58837,1.58895,1.5882,1.58885,18510900018.0
2006-09-18 18:45:00,1.58887,1.589,1.58806,1.58818,14802400023.0
2006-09-18 19:00:00,1.58814,1.58838,1.58781,1.58833,12683300031.0
2006-09-18 19:15:00,1.58834,1.58877,1.58788,1.58835,12560400053.0
2006-09-18 19:30:00,1.5887,1.58891,1.58805,1.58865,13025600043.0
2006-09-18 19:45:00,1.5887,1.58884,1.58777,1.58841,10929000010.0
2006-09-18 20:00:00,1.58838,1.58889,1.58825,1.5885,8793500016.0
2006-09-18 20:15:00,1.58838,1.58878,1.58827,1.58842,13677000058.0
2006-09-18 20:30:00,1.5886,1.5888,1.58766,1.58833,12766600005.0
2006-09-18 20:45:00,1.58815,1.58853,1.58805,1.5885,12179300009.0
2006-09-18 21:00:00,1.5886,1.58874,1.58838,1.58864,11543200032.0
2006-09-18 21:15:00,1.58869,1.58877,1.58805,1.58846,14850500048.0
2006-09-18 21:30:00,1.5884,1.58939,1.58831,1.5887,9825799998.0
2006-09-18 21:45:00,1.58875,1.58905,1.58849,1.58857,12011400006.0
2006-09-18 22:00:00,1.58854,1.589,1.58849,1.58871,6397100022.0
2006-09-18 22:15:00,1.58875,1.58906,1.58846,1.5889,6299900016.0
2006-09-18 22:30:00,1.58885,1.58899,1.58843,1.58857,8151400014.0
2006-09-18 22:45:00,1.58873,1.58888,1.58821,1.58821,5515899996.0
2006-09-18 23:00:00,1.58848,1.58899,1.58814,1.58846,3863500027.0
2006-09-18 23:15:00,1.58866,1.58894,1.58743,1.58786,3402500002.0
2006-09-18 23:30:00,1.58818,1.58842,1.58795,1.58835,3320900015.0
2006-09-18 23:45:00,1.58823,1.58851,1.58801,1.58834,3312400016.0
2006-09-19 00:00:00,1.58848,1.58892,1.58802,1.5883,3241800009.0
2006-09-19 00:15:00,1.58825,1.58853,1.58798,1.5884,3130200002.0
2006-09-19 00:30:00,1.58845,1.5887,1.58555,1.5886,2893900006.0
2006-09-19 00:45:00,1.58867,1.5887,1.58794,1.58857,3866499990.0
2006-09-19 01:00:00,1.58846,1.58885,1.58811,1.58845,3695299988.0
2006-09-19 01:15:00,1.58848,1.58876,1.58784,1.58837,3787800008.0
2006-09-19 01:30:00,1.58832,1.58867,1.58813,1.58854,3513000012.0
2006-09-19 01:45:00,1.5886,1.58866,1.58796,1.58838,3835300012.0
2006-09-19 02:00:00,1.58842,1.58872,1.58823,1.58856,4258300016.0
2006-09-19 02:15:00,1.58857,1.58873,1.58821,1.58864,3579399998.0
2006-09-19 02:30:00,1.5886,1.58881,1.58842,1.58871,4086799999.0
2006-09-19 02:45:00,1.58862,1.58907,1.58838,1.589,4192700013.0
2006-09-19 03:00:00,1.58882,1.58903,1.58841,1.58849,3785500008.0
2006-09-19 03:15:00,1.58863,1.58879,1.58838,1.58864,3594100017.0
2006-09-19 03:30:00,1.58857,1.58873,1.58802,1.5885,3649800010.0
2006-09-19 03:45:00,1.58854,1.58862,1.58785,1.5885,4192600022.0
2006-09-19 04:00:00,1.58853,1.5888,1.58819,1.5886,2945499994.0
2006-09-19 04:15:00,1.58865,1.58903,1.58837,1.58878,3802300014.0
2006-09-19 04:30:00,1.5888,1.58896,1.58834,1.58869,3296300018.0
2006-09-19 04:45:00,1.58867,1.58897,1.58819,1.58868,3960400004.0
2006-09-19 05:00:00,1.58872,1.58892,1.5881,1.5888,3205699988.0
2006-09-19 05:15:00,1.58878,1.58905,1.58836,1.58898,3243600002.0
2006-09-19 05:30:00,1.589,1.58961,1.58864,1.58943,3445999993.0
2006-09-19 05:45:00,1.58951,1.58969,1.58904,1.58944,4266400020.0
2006-09-19 06:00:00,1.58946,1.5896,1.58884,1.58911,4794300009.0
2006-09-19 06:15:00,1.58915,1.58927,1.58892,1.58917,3254300001.0
2006-09-19 06:30:00,1.58917,1.5894,1.58892,1.58915,3245399995.0
2006-09-19 06:45:00,1.58913,1.58948,1.58878,1.58908,3703800022.0
2006-09-19 07:00:00,1.58908,1.5894,1.58884,1.58929,3717600011.0
2006-09-19 07:15:00,1.58917,1.58963,1.58913,1.58942,3849300021.0
2006-09-19 07:30:00,1.58951,1.58972,1.58916,1.58959,4025300005.0
2006-09-19 07:45:00,1.58962,1.58962,1.58903,1.58945,3705000019.0
2006-09-19 08:00:00,1.58928,1.58962,1.58883,1.58948,3779900015.0
2006-09-19 08:15:00,1.58947,1.58964,1.58919,1.58935,3266600010.0
2006-09-19 08:30:00,1.58937,1.58965,1.58928,1.58962,3583099998.0
2006-09-19 08:45:00,1.58961,1.58968,1.58912,1.58948,3200699999.0
2006-09-19 09:00:00,1.58933,1.58954,1.58902,1.5893,3875100019.0
2006-09-19 09:15:00,1.58915,1.5904,1.58912,1.59012,3948700006.0
2006-09-19 09:30:00,1.59018,1.59029,1.58958,1.58963,3854399998.0
2006-09-19 09:45:00,1.58998,1.59081,1.58988,1.59017,3923200005.0
2006-09-19 10:00:00,1.59019,1.59107,1.58974,1.58975,4642900015.0
2006-09-19 10:15:00,1.58977,1.59065,1.58962,1.59051,3717300020.0
2006-09-19 10:30:00,1.59057,1.59131,1.59055,1.59102,4383700022.0
2006-09-19 10:45:00,1.59109,1.59123,1.59039,1.59054,4101700009.0
2006-09-19 11:00:00,1.59065,1.59065,1.58962,1.58988,3142099994.0
2006-09-19 11:15:00,1.59001,1.59048,1.58963,1.58996,4414900000.0
2006-09-19 11:30:00,1.5901,1.59083,1.58993,1.59,5019399996.0
2006-09-19 11:45:00,1.58999,1.59032,1.58959,1.58974,4467300001.0
2006-09-19 12:00:00,1.58987,1.58989,1.58888,1.58922,4620700006.0
2006-09-19 12:15:00,1.58924,1.58977,1.58914,1.58936,3944199997.0
2006-09-19 12:30:00,1.58948,1.58961,1.58919,1.58961,3489100029.0
2006-09-19 12:45:00,1.58958,1.58981,1.5893,1.58939,4132900016.0
2006-09-19 13:00:00,1.58953,1.58973,1.58849,1.58956,3292700011.0
2006-09-19 13:15:00,1.58964,1.58991,1.58929,1.5896,4106200004.0
2006-09-19 13:30:00,1.5896,1.58981,1.58889,1.58963,3917500007.0
2006-09-19 13:45:00,1.58969,1.59016,1.58948,1.59004,4149400029.0
2006-09-19 14:00:00,1.59012,1.59089,1.58968,1.59027,4237900007.0
2006-09-19 14:15:00,1.5903,1.59042,1.58974,1.59028,4505399999.0
2006-09-19 14:30:00,1.5903,1.59037,1.5896,1.58994,5076000013.0
2006-09-19 14:45:00,1.58993,1.59001,1.5893,1.58954,3313700004.0
2006-09-19 15:00:00,1.58951,1.58972,1.58881,1.58891,3857300010.0
2006-09-19 15:15:00,1.58899,1.58945,1.58868,1.58907,4133000004.0
2006-09-19 15:30:00,1.58921,1.58928,1.58868,1.58905,3162500002.0
2006-09-19 15:45:00,1.58912,1.58921,1.58803,1.58812,4002900017.0
2006-09-19 16:00:00,1.58808,1.58867,1.58755,1.58866,4677200003.0
2006-09-19 16:15:00,1.58843,1.58871,1.58743,1.588,4491500000.0
2006-09-19 16:30:00,1.58807,1.58809,1.5874,1.58763,3366000007.0
2006-09-19 16:45:00,1.58762,1.58778,1.58714,1.58737,3585300002.0
2006-09-19 17:00:00,1.58723,1.58792,1.58678,1.5871,4946600003.0
2006-09-19 17:15:00,1.58727,1.58772,1.5865,1.58676,4211600020.0
2006-09-19 17:30:00,1.58672,1.58697,1.5864,1.58673,4068100008.0
2006-09-19 17:45:00,1.5866,1.58693,1.58641,1.58666,3838600012.0
2006-09-19 18:00:00,1.58676,1.5875,1.5865,1.5874,18149600007.0
2006-09-19 18:15:00,1.58738,1.58757,1.58706,1.58712,20529199997.0
2006-09-19 18:30:00,1.58715,1.58718,1.58656,1.5866,20886600031.0
2006-09-19 18:45:00,1.58659,1.58688,1.58614,1.58635,14047300031.0
2006-09-19 19:00:00,1.58633,1.58658,1.586,1.58634,13574300048.0
2006-09-19 19:15:00,1.58634,1.58653,1.58611,1.58627,12993300020.0
2006-09-19 19:30:00,1.5863,1.58649,1.58589,1.5862,12374700005.0
2006-09-19 19:45:00,1.5861,1.58642,1.58607,1.5863,11238200002.0
2006-09-19 20:00:00,1.58635,1.58662,1.58592,1.58659,8834900015.0
2006-09-19 20:15:00,1.58663,1.58671,1.58634,1.5865,10675200013.0
2006-09-19 20:30:00,1.5864,1.58668,1.58616,1.58635,10719500000.0
2006-09-19 20:45:00,1.58654,1.58682,1.58637,1.5867,11739600003.0
2006-09-19 21:00:00,1.5866,1.5867,1.5863,1.58663,10752200029.0
2006-09-19 21:15:00,1.58647,1.58678,1.586,1.58636,15098299991.0
2006-09-19 21:30:00,1.58633,1.58654,1.58593,1.58642,10948400035.0
2006-09-19 21:45:00,1.58637,1.5867,1.58624,1.5865,11071300012.0
2006-09-19 22:00:00,1.5867,1.58703,1.58605,1.58682,6798800007.0
2006-09-19 22:15:00,1.5866,1.58697,1.58627,1.58678,6615400005.0
2006-09-19 22:30:00,1.5867,1.58704,1.58643,1.58685,8545900014.0
2006-09-19 22:45:00,1.58685,1.58698,1.58601,1.58629,5154000016.0
2006-09-19 23:00:00,1.58596,1.58666,1.58596,1.58648,3468700002.0
2006-09-19 23:15:00,1.58648,1.58689,1.58573,1.58639,3092000016.0
2006-09-19 23:30:00,1.58643,1.58685,1.58622,1.58685,3569000010.0
2006-09-19 23:45:00,1.58683,1.58707,1.58618,1.58639,3723500001.0
2006-09-20 00:00:00,1.58658,1.58663,1.58621,1.5864,3059800014.0
2006-09-20 00:15:00,1.5864,1.58655,1.58589,1.58616,3504900010.0
2006-09-20 00:30:00,1.5864,1.58671,1.58594,1.58639,3608400009.0
2006-09-20 00:45:00,1.58648,1.58681,1.5863,1.58655,3534800014.0
2006-09-20 01:00:00,1.58635,1.58678,1.58619,1.58631,3838500003.0
2006-09-20 01:15:00,1.58636,1.58668,1.58607,1.58655,3167700001.0
2006-09-20 01:30:00,1.58646,1.58668,1.58592,1.58662,4131400013.0
2006-09-20 01:45:00,1.58655,1.58669,1.58618,1.58643,3075600011.0
2006-09-20 02:00:00,1.58637,1.58652,1.58576,1.58641,3947800014.0
2006-09-20 02:15:00,1.58635,1.5864,1.58596,1.58625,3436300016.0
2006-09-20 02:30:00,1.5859,1.58631,1.58577,1.58622,2828000010.0
2006-09-20 02:45:00,1.58624,1.58624,1.5856,1.58596,3639900004.0
2006-09-20 03:00:00,1.58605,1.58633,1.58544,1.5862,3533699983.0
2006-09-20 03:15:00,1.58628,1.58641,1.58567,1.58631,3090100004.0
2006-09-20 03:30:00,1.58605,1.58625,1.58535,1.58584,4195300014.0
2006-09-20 03:45:00,1.58595,1.58612,1.58571,1.586,3629200015.0
2006-09-20 04:00:00,1.58598,1.58615,1.5854,1.5857,4409000003.0
2006-09-20 04:15:00,1.5859,1.58605,1.58558,1.58589,3195600001.0
2006-09-20 04:30:00,1.58577,1.58601,1.58542,1.5859,3296699995.0
2006-09-20 04:45:00,1.58585,1.58595,1.5855,1.58575,2920700007.0
2006-09-20 05:00:00,1.58575,1.58588,1.58518,1.5858,4260900001.0
2006-09-20 05:15:00,1.58577,1.58585,1.58522,1.58582,3856200019.0
2006-09-20 05:30:00,1.58564,1.58591,1.58518,1.58578,3086300002.0
2006-09-20 05:45:00,1.58573,1.58637,1.58563,1.5863,4825000011.0
2006-09-20 06:00:00,1.58617,1.58659,1.58583,1.58623,3952900025.0
2006-09-20 06:15:00,1.58603,1.58643,1.58598,1.58622,3824700014.0
2006-09-20 06:30:00,1.58617,1.58688,1.58604,1.58665,2797799992.0
2006-09-20 06:45:00,1.58665,1.58677,1.58621,1.58634,3389800016.0
2006-09-20 07:00:00,1.58629,1.58646,1.58579,1.58623,3736199998.0
2006-09-20 07:15:00,1.58617,1.58643,1.58558,1.58637,4126200026.0
2006-09-20 07:30:00,1.58629,1.58675,1.58577,1.58626,3548400004.0
2006-09-20 07:45:00,1.58618,1.58637,1.58568,1.58617,3450500008.0
2006-09-20 08:00:00,1.58626,1.58674,1.58601,1.58646,3906499980.0
2006-09-20 08:15:00,1.58651,1.58685,1.5863,1.58657,3515499996.0
2006-09-20 08:30:00,1.5866,1.5874,1.58639,1.5873,3324900009.0
2006-09-20 08:45:00,1.58748,1.58756,1.58695,1.58726,3668800012.0
2006-09-20 09:00:00,1.5871,1.58738,1.58676,1.58706,4032600023.0
2006-09-20 09:15:00,1.58705,1.58765,1.5869,1.58755,3154899994.0
2006-09-20 09:30:00,1.58759,1.58774,1.58707,1.58726,3806200006.0
2006-09-20 09:45:00,1.58754,1.58765,1.58726,1.5874,3661900016.0
2006-09-20 10:00:00,1.58743,1.58794,1.58741,1.58785,4496699999.0
2006-09-20 10:15:00,1.58792,1.58808,1.58752,1.58778,3464700012.0
2006-09-20 10:30:00,1.58794,1.58794,1.5864,1.58663,4938800000.0
2006-09-20 10:45:00,1.58682,1.58682,1.58596,1.58627,3556299993.0
2006-09-20 11:00:00,1.58643,1.58846,1.58626,1.58645,3831699997.0
2006-09-20 11:15:00,1.58638,1.58712,1.58615,1.58695,3908300008.0
2006-09-20 11:30:00,1.58713,1.58731,1.58676,1.58691,4823100013.0
2006-09-20 11:45:00,1.58701,1.58757,1.58696,1.58736,4488100036.0
2006-09-20 12:00:00,1.58751,1.58751,1.58693,1.58713,4107500021.0
2006-09-20 12:15:00,1.5871,1.58755,1.58684,1.58732,4402800001.0
2006-09-20 12:30:00,1.58751,1.58805,1.58743,1.58768,3955700021.0
2006-09-20 12:45:00,1.58778,1.58784,1.58692,1.58708,4244299988.0
2006-09-20 13:00:00,1.58721,1.5876,1.58664,1.58693,3085100014.0
2006-09-20 13:15:00,1.587,1.58725,1.58656,1.5871,4180700012.0
2006-09-20 13:30:00,1.58694,1.58736,1.58642,1.5872,3288700001.0
2006-09-20 13:45:00,1.58716,1.5875,1.58692,1.5875,4230199973.0
2006-09-20 14:00:00,1.58755,1.58759,1.58703,1.58736,4564899995.0
2006-09-20 14:15:00,1.58747,1.58766,1.58718,1.58765,4729200035.0
2006-09-20 14:30:00,1.58765,1.5878,1.58704,1.5872,4436500025.0
2006-09-20 14:45:00,1.58749,1.58755,1.58699,1.58718,3255299995.0
2006-09-20 15:00:00,1.58728,1.58758,1.58713,1.58729,4415600003.0
2006-09-20 15:15:00,1.58724,1.5875,1.58705,1.58737,4557200013.0
2006-09-20 15:30:00,1.58736,1.5877,1.58718,1.58763,3622500021.0
2006-09-20 15:45:00,1.58765,1.58797,1.58711,1.58761,4285199995.0
2006-09-20 16:00:00,1.58774,1.5881,1.58706,1.58733,4886399999.0
2006-09-20 16:15:00,1.58707,1.58754,1.58703,1.58745,4486399995.0
2006-09-20 16:30:00,1.58725,1.58749,1.58682,1.58732,3985900010.0
2006-09-20 16:45:00,1.5873,1.58741,1.58686,1.58716,4286300012.0
2006-09-20 17:00:00,1.58712,1.58755,1.58688,1.58742,3437400013.0
2006-09-20 17:15:00,1.58731,1.58751,1.58691,1.58715,3631700024.0
2006-09-20 17:30:00,1.58679,1.58719,1.58623,1.58704,4046300006.0
2006-09-20 17:45:00,1.58708,1.5872,1.58642,1.58702,3612299996.0
2006-09-20 18:00:00,1.5871,1.5873,1.58683,1.587,23822500037.0
2006-09-20 18:15:00,1.58691,1.5874,1.58686,1.58716,19386200062.0
2006-09-20 18:30:00,1.58727,1.58735,1.58669,1.58695,19385000073.0
2006-09-20 18:45:00,1.58681,1.58726,1.58676,1.58711,13985600037.0
2006-09-20 19:00:00,1.58715,1.58745,1.5863,1.5872,12273900038.0
2006-09-20 19:15:00,1.58716,1.58732,1.58681,1.58681,11906399987.0
2006-09-20 19:30:00,1.5871,1.58745,1.58661,1.587,13679600039.0
2006-09-20 19:45:00,1.58698,1.58724,1.58644,1.58709,11946200025.0
2006-09-20 20:00:00,1.58706,1.58717,1.58569,1.5863,8607300004.0
2006-09-20 20:15:00,1.58642,1.5868,1.58555,1.58636,12880700026.0
2006-09-20 20:30:00,1.5867,1.5867,1.58588,1.58644,14365300020.0
2006-09-20 20:45:00,1.58646,1.58678,1.5862,1.5862,18034000076.0
2006-09-20 21:00:00,1.5863,1.58743,1.58608,1.58735,11777400032.0
2006-09-20 21:15:00,1.58739,1.58754,1.58682,1.58702,14951400066.0
2006-09-20 21:30:00,1.5871,1.58719,1.58659,1.58702,11310799982.0
2006-09-20 21:45:00,1.58706,1.58754,1.58706,1.5872,12240800052.0
2006-09-20 22:00:00,1.5872,1.58807,1.5871,1.58786,6783200015.0
2006-09-20 22:15:00,1.58778,1.58805,1.58662,1.58718,6517300008.0
2006-09-20 22:30:00,1.58719,1.58764,1.58699,1.58725,7622499999.0
2006-09-20 22:45:00,1.58753,1.58794,1.58703,1.58735,5502200007.0
2006-09-20 23:00:00,1.5875,1.58785,1.58724,1.58744,3084700010.0
2006-09-20 23:15:00,1.58739,1.58763,1.58714,1.58736,3304800006.0
2006-09-20 23:30:00,1.58746,1.58756,1.58678,1.58751,3792800003.0
2006-09-20 23:45:00,1.58743,1.58758,1.58654,1.58741,4515299998.0
2006-09-21 00:00:00,1.58706,1.58841,1.58691,1.58705,4360800007.0
2006-09-21 00:15:00,1.58699,1.58776,1.58687,1.58735,3791600000.0
2006-09-21 00:30:00,1.58748,1.58763,1.58669,1.58719,4678500010.0
2006-09-21 00:45:00,1.58713,1.58754,1.58666,1.5872,4237800000.0
2006-09-21 01:00:00,1.58705,1.58729,1.58665,1.58725,4138599999.0
2006-09-21 01:15:00,1.58715,1.58783,1.58662,1.58716,3829800010.0
2006-09-21 01:30:00,1.58743,1.58754,1.58676,1.58745,3664400019.0
2006-09-21 01:45:00,1.5868,1.5876,1.58675,1.58723,3736400013.0
2006-09-21 02:00:00,1.58778,1.5879,1.58685,1.58778,4502300012.0
2006-09-21 02:15:00,1.58772,1.58791,1.587,1.58777,3974400005.0
2006-09-21 02:30:00,1.58751,1.58791,1.58727,1.58768,3253300006.0
2006-09-21 02:45:00,1.58762,1.58797,1.58641,1.58688,4412700000.0
2006-09-21 03:00:00,1.5868,1.58759,1.58663,1.58715,3970899997.0
2006-09-21 03:15:00,1.58736,1.58747,1.58705,1.58747,2608500008.0
2006-09-21 03:30:00,1.58663,1.58753,1.58663,1.58721,4192700004.0
2006-09-21 03:45:00,1.58743,1.58754,1.58681,1.58698,3868800019.0
2006-09-21 04:00:00,1.58713,1.58725,1.58639,1.58706,4393399996.0
2006-09-21 04:15:00,1.58713,1.58745,1.5865,1.58655,3857600007.0
2006-09-21 04:30:00,1.58649,1.5874,1.58638,1.58727,3141800008.0
2006-09-21 04:45:00,1.58727,1.58738,1.58658,1.58722,3410100005.0
2006-09-21 05:00:00,1.58708,1.58741,1.58643,1.587,3207100017.0
2006-09-21 05:15:00,1.58696,1.58727,1.58643,1.58713,3709100022.0
2006-09-21 05:30:00,1.587,1.58749,1.58648,1.58713,4201699998.0
2006-09-21 05:45:00,1.58675,1.58729,1.58624,1.5872,4525400005.0
2006-09-21 06:00:00,1.58718,1.58738,1.58636,1.58636,4591500012.0
2006-09-21 06:15:00,1.5867,1.58742,1.58653,1.58722,4015100022.0
2006-09-21 06:30:00,1.58709,1.58732,1.58649,1.58706,4154599990.0
2006-09-21 06:45:00,1.58681,1.58727,1.5865,1.58687,3895599992.0
2006-09-21 07:00:00,1.58689,1.58724,1.58649,1.58706,3326199996.0
2006-09-21 07:15:00,1.58706,1.5873,1.58663,1.5872,4378799998.0
2006-09-21 07:30:00,1.58725,1.58746,1.58613,1.58624,3709500001.0
2006-09-21 07:45:00,1.58632,1.58684,1.58596,1.58655,3869800000.0
2006-09-21 08:00:00,1.58651,1.58667,1.58567,1.58638,4665500012.0
2006-09-21 08:15:00,1.58641,1.58663,1.58607,1.58625,4773199989.0
2006-09-21 08:30:00,1.58626,1.58643,1.58563,1.58624,3330400018.0
2006-09-21 08:45:00,1.58625,1.58648,1.58583,1.58645,4076100001.0
2006-09-21 09:00:00,1.58636,1.58714,1.5862,1.58692,3814200001.0
2006-09-21 09:15:00,1.58671,1.58722,1.5865,1.58678,3386500014.0
2006-09-21 09:30:00,1.58683,1.58743,1.5866,1.58697,3941200014.0
2006-09-21 09:45:00,1.58693,1.5871,1.58629,1.58639,3839900019.0
2006-09-21 10:00:00,1.58652,1.58698,1.58583,1.58675,4570300007.0
2006-09-21 10:15:00,1.58682,1.58699,1.58633,1.58643,4353699992.0
2006-09-21 10:30:00,1.58601,1.58698,1.58572,1.58666,4296500016.0
2006-09-21 10:45:00,1.5867,1.58692,1.58644,1.58685,3234000018.0
2006-09-21 11:00:00,1.58682,1.58712,1.58655,1.58694,3231600012.0
2006-09-21 11:15:00,1.58697,1.58714,1.58623,1.58688,4257000017.0
2006-09-21 11:30:00,1.58666,1.58714,1.58623,1.58692,4886100007.0
2006-09-21 11:45:00,1.58703,1.58715,1.58642,1.58697,4922599991.0
2006-09-21 12:00:00,1.58716,1.58737,1.58693,1.5872,4242000032.0
2006-09-21 12:15:00,1.58728,1.58753,1.58687,1.58707,4436599995.0
2006-09-21 12:30:00,1.58694,1.58792,1.58684,1.58787,4936200011.0
2006-09-21 12:45:00,1.58767,1.58784,1.5868,1.58758,4142799997.0
2006-09-21 13:00:00,1.58742,1.58782,1.58728,1.58759,3657900003.0
2006-09-21 13:15:00,1.58759,1.58861,1.58742,1.58818,3977500007.0
2006-09-21 13:30:00,1.58808,1.5887,1.5877,1.58829,4150000007.0
2006-09-21 13:45:00,1.5885,1.58871,1.58801,1.58854,4542300012.0
2006-09-21 14:00:00,1.58858,1.58918,1.58823,1.58856,4210600016.0
2006-09-21 14:15:00,1.5886,1.58897,1.58785,1.58867,4527900018.0
2006-09-21 14:30:00,1.58881,1.58904,1.58771,1.58836,4234099995.0
2006-09-21 14:45:00,1.58843,1.58911,1.58828,1.5888,3263699993.0
2006-09-21 15:00:00,1.58885,1.589,1.58841,1.58863,4343100008.0
2006-09-21 15:15:00,1.58877,1.5892,1.58844,1.58876,3501599988.0
2006-09-21 15:30:00,1.58875,1.58971,1.58867,1.58934,3347800004.0
2006-09-21 15:45:00,1.58936,1.58961,1.58902,1.5894,3760100016.0
2006-09-21 16:00:00,1.58947,1.59084,1.58903,1.59071,4271700005.0
2006-09-21 16:15:00,1.59058,1.59169,1.59039,1.59145,4102999984.0
2006-09-21 16:30:00,1.59123,1.59148,1.59089,1.59127,3691299999.0
2006-09-21 16:45:00,1.59115,1.59181,1.59099,1.59172,4588500005.0
2006-09-21 17:00:00,1.59165,1.59165,1.59119,1.59145,4622300000.0
2006-09-21 17:15:00,1.5915,1.5923,1.59119,1.59214,4012300013.0
2006-09-21 17:30:00,1.59205,1.59442,1.5919,1.59409,3527100005.0
2006-09-21 17:45:00,1.59406,1.59435,1.59298,1.59308,4682000029.0
2006-09-21 18:00:00,1.59306,1.5934,1.5927,1.593,21903000099.0
2006-09-21 18:15:00,1.59286,1.59289,1.59121,1.59147,16839000111.0
2006-09-21 18:30:00,1.59146,1.5917,1.59029,1.59038,20285400010.0
2006-09-21 18:45:00,1.59052,1.59099,1.59022,1.59063,14759700002.0
2006-09-21 19:00:00,1.59065,1.59086,1.59029,1.59074,13016500004.0
2006-09-21 19:15:00,1.59072,1.59096,1.59019,1.5908,12058900042.0
2006-09-21 19:30:00,1.5909,1.59145,1.59041,1.59062,13190600025.0
2006-09-21 19:45:00,1.59063,1.59111,1.59047,1.59097,11288500004.0
2006-09-21 20:00:00,1.59099,1.59104,1.58943,1.58977,9110300038.0
2006-09-21 20:15:00,1.58979,1.58996,1.58914,1.58936,13869600044.0
2006-09-21 20:30:00,1.5896,1.5899,1.58937,1.58955,12189700028.0
2006-09-21 20:45:00,1.58972,1.58981,1.58908,1.5895,14476700029.0
2006-09-21 21:00:00,1.5896,1.59003,1.58929,1.58968,11824600042.0
2006-09-21 21:15:00,1.58971,1.58973,1.58899,1.58911,14730400041.0
2006-09-21 21:30:00,1.58902,1.58937,1.58818,1.58891,10982500024.0
2006-09-21 21:45:00,1.58901,1.58929,1.58849,1.58907,10730400041.0
2006-09-21 22:00:00,1.58922,1.58955,1.58906,1.58932,7218299989.0
2006-09-21 22:15:00,1.58922,1.58955,1.58857,1.589,6427100005.0
2006-09-21 22:30:00,1.5888,1.58908,1.58824,1.58854,8322100014.0
2006-09-21 22:45:00,1.58856,1.58879,1.5872,1.5875,5233600011.0
2006-09-21 23:00:00,1.58744,1.58801,1.58713,1.58755,3534499993.0
2006-09-21 23:15:00,1.58776,1.58777,1.58741,1.58763,3093699997.0
2006-09-21 23:30:00,1.58754,1.58775,1.58691,1.58755,4246400012.0
2006-09-21 23:45:00,1.58755,1.58806,1.58697,1.58789,3071500003.0
2006-09-22 00:00:00,1.5877,1.58804,1.5873,1.5879,3658100006.0
2006-09-22 00:15:00,1.5879,1.58818,1.58731,1.588,3455800004.0
2006-09-22 00:30:00,1.58802,1.58812,1.58723,1.58804,5116299991.0
2006-09-22 00:45:00,1.5881,1.58815,1.58729,1.588,3781600008.0
2006-09-22 01:00:00,1.58789,1.58818,1.58733,1.58798,4489200008.0
2006-09-22 01:15:00,1.58777,1.58818,1.58743,1.58778,4207100010.0
2006-09-22 01:30:00,1.58794,1.58815,1.58714,1.58783,4545100018.0
2006-09-22 01:45:00,1.58783,1.58815,1.58731,1.58794,4293800033.0
2006-09-22 02:00:00,1.58809,1.58821,1.58736,1.58771,3832300012.0
2006-09-22 02:15:00,1.58774,1.58802,1.5875,1.58785,3910599996.0
2006-09-22 02:30:00,1.5877,1.58825,1.58695,1.58813,3616200009.0
2006-09-22 02:45:00,1.58825,1.58834,1.58745,1.58804,3625999999.0
2006-09-22 03:00:00,1.58793,1.58823,1.58768,1.58794,3361200000.0
2006-09-22 03:15:00,1.58793,1.58824,1.58773,1.58792,3483900002.0
2006-09-22 03:30:00,1.58786,1.58808,1.58727,1.58794,3454300013.0
2006-09-22 03:45:00,1.58802,1.5883,1.5875,1.5882,3445000002.0
2006-09-22 04:00:00,1.58785,1.58843,1.5873,1.58809,5239400009.0
2006-09-22 04:15:00,1.58819,1.58838,1.58742,1.58808,4468400021.0
2006-09-22 04:30:00,1.58806,1.58832,1.58728,1.58822,3813700021.0
2006-09-22 04:45:00,1.58802,1.58862,1.58764,1.58829,3736200008.0
2006-09-22 05:00:00,1.58832,1.58856,1.58742,1.58837,4082699996.0
2006-09-22 05:15:00,1.58845,1.58894,1.58789,1.58828,4153400003.0
2006-09-22 05:30:00,1.58868,1.58887,1.58776,1.58811,4134600002.0
2006-09-22 05:45:00,1.5888,1.58923,1.58805,1.58884,4785500008.0
2006-09-22 06:00:00,1.58894,1.58933,1.58874,1.58912,4296800015.0
2006-09-22 06:15:00,1.58915,1.58925,1.58766,1.58902,4196500025.0
2006-09-22 06:30:00,1.58895,1.58925,1.58874,1.58903,3146799990.0
2006-09-22 06:45:00,1.58919,1.58919,1.58836,1.58892,4161900018.0
2006-09-22 07:00:00,1.58871,1.58922,1.58827,1.58878,3816600009.0
2006-09-22 07:15:00,1.58918,1.58933,1.58857,1.58878,4046900026.0
2006-09-22 07:30:00,1.58901,1.58938,1.58862,1.58866,3903200010.0
2006-09-22 07:45:00,1.58864,1.58892,1.58814,1.5887,4054499996.0
2006-09-22 08:00:00,1.58862,1.58899,1.58837,1.58857,4076100015.0
2006-09-22 08:15:00,1.58872,1.58899,1.58788,1.5884,3209899997.0
2006-09-22 08:30:00,1.58832,1.58895,1.58829,1.58891,3755000003.0
2006-09-22 08:45:00,1.58877,1.5897,1.5885,1.58918,3243000008.0
2006-09-22 09:00:00,1.58908,1.58978,1.58903,1.5896,3918899988.0
2006-09-22 09:15:00,1.58952,1.58963,1.58843,1.58882,3677499994.0
2006-09-22 09:30:00,1.58854,1.58897,1.58825,1.5888,4358200004.0
2006-09-22 09:45:00,1.58873,1.58933,1.5886,1.58909,4304100002.0
2006-09-22 10:00:00,1.58903,1.58923,1.58804,1.58851,4150600012.0
2006-09-22 10:15:00,1.58865,1.58873,1.58603,1.58609,3906500020.0
2006-09-22 10:30:00,1.58598,1.58613,1.58346,1.5839,4151300015.0
2006-09-22 10:45:00,1.58401,1.5841,1.58275,1.58345,3971100004.0
2006-09-22 11:00:00,1.58363,1.58428,1.58329,1.58401,4046600021.0
2006-09-22 11:15:00,1.58403,1.58482,1.58381,1.5847,4186900025.0
2006-09-22 11:30:00,1.5847,1.58476,1.58417,1.58449,4889300012.0
2006-09-22 11:45:00,1.58446,1.58479,1.58424,1.58442,4734000001.0
2006-09-22 12:00:00,1.58442,1.58479,1.58407,1.58408,4324199999.0
2006-09-22 12:15:00,1.58423,1.58458,1.58381,1.58405,3384900014.0
2006-09-22 12:30:00,1.58397,1.58447,1.58388,1.58421,3121700006.0
2006-09-22 12:45:00,1.58427,1.58428,1.58342,1.58382,3644200011.0
2006-09-22 13:00:00,1.58381,1.58398,1.58305,1.58313,3369100000.0
2006-09-22 13:15:00,1.58327,1.58357,1.58304,1.58329,4513800008.0
2006-09-22 13:30:00,1.58328,1.58359,1.5825,1.58265,3605900021.0
2006-09-22 13:45:00,1.58256,1.58298,1.58224,1.58253,4741700016.0
2006-09-22 14:00:00,1.58253,1.58254,1.58063,1.58072,4099000002.0
2006-09-22 14:15:00,1.58117,1.58154,1.58028,1.58039,4812300010.0
2006-09-22 14:30:00,1.58036,1.58162,1.5802,1.58132,4996700005.0
2006-09-22 14:45:00,1.58151,1.58168,1.58123,1.58129,4353100021.0
2006-09-22 15:00:00,1.5813,1.58172,1.58107,1.58152,3754500003.0
2006-09-22 15:15:00,1.58139,1.5817,1.58109,1.58153,4091499998.0
2006-09-22 15:30:00,1.58143,1.58156,1.58084,1.5813,4313199992.0
2006-09-22 15:45:00,1.58122,1.5817,1.58108,1.58127,4232300013.0
2006-09-22 16:00:00,1.58121,1.58268,1.58116,1.58204,4314600004.0
2006-09-22 16:15:00,1.58166,1.58209,1.58105,1.58166,4421299987.0
2006-09-22 16:30:00,1.58135,1.5817,1.57974,1.57997,4113900015.0
2006-09-22 16:45:00,1.57993,1.58099,1.57941,1.58027,4441800006.0
2006-09-22 17:00:00,1.58053,1.58062,1.57906,1.57967,4535300005.0
2006-09-22 17:15:00,1.57953,1.57985,1.57916,1.57938,4394500023.0
2006-09-22 17:30:00,1.57915,1.5802,1.57905,1.58008,3947900012.0
2006-09-22 17:45:00,1.57992,1.58018,1.57942,1.58003,3668600005.0
2006-09-22 18:00:00,1.57975,1.57997,1.5794,1.5795,25611400069.0
2006-09-22 18:15:00,1.57951,1.57957,1.57916,1.5794,17505400026.0
2006-09-22 18:30:00,1.57934,1.57978,1.57922,1.57955,17031000038.0
2006-09-22 18:45:00,1.57942,1.57987,1.57899,1.5795,14208499995.0
2006-09-22 19:00:00,1.57946,1.57975,1.57912,1.57952,13096800013.0
2006-09-22 19:15:00,1.57968,1.57991,1.57911,1.57941,12522300013.0
2006-09-22 19:30:00,1.5795,1.5796,1.57898,1.57925,13190700013.0
2006-09-22 19:45:00,1.57932,1.57962,1.57882,1.5795,10641200025.0
2006-09-22 20:00:00,1.57955,1.57958,1.57912,1.57918,8963100001.0
2006-09-22 20:15:00,1.57922,1.57946,1.57895,1.57912,14446300014.0
2006-09-22 20:30:00,1.5793,1.57957,1.57907,1.57924,11757500014.0
2006-09-22 20:45:00,1.57927,1.57974,1.57909,1.5794,15456400028.0
2006-09-22 21:00:00,1.5795,1.5796,1.57885,1.57937,12303400018.0
2006-09-22 21:15:00,1.57935,1.57962,1.5787,1.57952,15794700049.0
2006-09-22 21:30:00,1.57947,1.58053,1.579,1.5802,11142800011.0
2006-09-22 21:45:00,1.58018,1.58028,1.57927,1.57947,11750300000.0
2006-09-22 22:00:00,1.57953,1.57996,1.57939,1.57991,6674700005.0
2006-09-22 22:15:00,1.57986,1.58048,1.57966,1.58014,6647500023.0
2006-09-22 22:30:00,1.58025,1.58039,1.57965,1.58004,7640700011.0
2006-09-22 22:45:00,1.57999,1.58055,1.57938,1.57938,5479900030.0
2006-09-24 23:00:00,1.5795,1.58016,1.57926,1.57991,5407799996.0
2006-09-24 23:15:00,1.57976,1.58026,1.57939,1.57995,5819800031.0
2006-09-24 23:30:00,1.5798,1.58029,1.57934,1.57993,5608600003.0
2006-09-24 23:45:00,1.57975,1.58048,1.57942,1.58003,4148200024.0
2006-09-25 00:00:00,1.57978,1.58013,1.57959,1.58,4373900031.0
2006-09-25 00:15:00,1.58003,1.58019,1.57956,1.5799,5482200007.0
2006-09-25 00:30:00,1.5798,1.58035,1.5794,1.58028,4916099991.0
2006-09-25 00:45:00,1.57994,1.58047,1.57978,1.5804,6536400003.0
2006-09-25 01:00:00,1.58042,1.58084,1.58027,1.58063,5266100020.0
2006-09-25 01:15:00,1.58068,1.58079,1.58016,1.58034,5190700021.0
2006-09-25 01:30:00,1.58014,1.58046,1.57953,1.58008,5151500008.0
2006-09-25 01:45:00,1.5804,1.58111,1.57977,1.58084,4326300013.0
2006-09-25 02:00:00,1.58083,1.58095,1.58035,1.58061,3469400015.0
2006-09-25 02:15:00,1.58046,1.58096,1.58002,1.58059,4686100014.0
2006-09-25 02:30:00,1.58029,1.58093,1.58022,1.58072,4706900011.0
2006-09-25 02:45:00,1.58043,1.5807,1.58004,1.5805,4037900013.0
2006-09-25 03:00:00,1.5804,1.58068,1.58015,1.5806,3247799996.0
2006-09-25 03:15:00,1.58054,1.5807,1.57944,1.57948,3400400013.0
2006-09-25 03:30:00,1.57952,1.5802,1.57934,1.5797,3890500000.0
2006-09-25 03:45:00,1.57968,1.5798,1.57893,1.57942,3512900005.0
2006-09-25 04:00:00,1.57928,1.57949,1.5785,1.57875,3793300020.0
2006-09-25 04:15:00,1.5788,1.57901,1.57836,1.57888,4097400006.0
2006-09-25 04:30:00,1.57885,1.57905,1.57817,1.57895,3631199999.0
2006-09-25 04:45:00,1.57885,1.57913,1.57847,1.57867,3228999998.0
2006-09-25 05:00:00,1.57861,1.57875,1.57769,1.5783,3502500021.0
2006-09-25 05:15:00,1.57832,1.57875,1.57801,1.57855,2938199998.0
2006-09-25 05:30:00,1.57863,1.57874,1.57805,1.57838,3340500001.0
2006-09-25 05:45:00,1.57842,1.57874,1.57831,1.5787,4980200005.0
2006-09-25 06:00:00,1.57856,1.57877,1.578,1.57849,4899099995.0
2006-09-25 06:15:00,1.57864,1.57893,1.57815,1.57873,4099700008.0
2006-09-25 06:30:00,1.57854,1.57869,1.57549,1.57593,3121100007.0
2006-09-25 06:45:00,1.57599,1.57656,1.57587,1.5763,3862800003.0
2006-09-25 07:00:00,1.57578,1.57643,1.57555,1.57611,3058100008.0
2006-09-25 07:15:00,1.57604,1.57689,1.57576,1.57682,3746499990.0
2006-09-25 07:30:00,1.57662,1.57743,1.57657,1.57715,3496700012.0
2006-09-25 07:45:00,1.57722,1.57742,1.57702,1.57718,3453199998.0
2006-09-25 08:00:00,1.57704,1.57748,1.57665,1.57698,4443100003.0
2006-09-25 08:15:00,1.57703,1.57723,1.5764,1.57666,3139799998.0
2006-09-25 08:30:00,1.57664,1.57757,1.57647,1.57737,3871100003.0
2006-09-25 08:45:00,1.57763,1.57852,1.57741,1.57829,3957699996.0
2006-09-25 09:00:00,1.57807,1.57849,1.57791,1.57828,3724200006.0
2006-09-25 09:15:00,1.57836,1.57861,1.57783,1.57838,4052700010.0
2006-09-25 09:30:00,1.57842,1.57874,1.57797,1.57814,3265300013.0
2006-09-25 09:45:00,1.57839,1.57857,1.57812,1.57831,4583500009.0
2006-09-25 10:00:00,1.57843,1.57901,1.5783,1.5788,4529600019.0
2006-09-25 10:15:00,1.57875,1.57902,1.57832,1.57847,3919299997.0
2006-09-25 10:30:00,1.57846,1.57917,1.57812,1.57889,3882300011.0
2006-09-25 10:45:00,1.57889,1.57911,1.57807,1.57844,4138100006.0
2006-09-25 11:00:00,1.57856,1.57874,1.57797,1.57856,3640199999.0
2006-09-25 11:15:00,1.57845,1.57873,1.57834,1.57857,4531799997.0
2006-09-25 11:30:00,1.57851,1.57874,1.57813,1.5783,4933200009.0
2006-09-25 11:45:00,1.57844,1.57934,1.57844,1.57928,4980300002.0
2006-09-25 12:00:00,1.57928,1.57961,1.57863,1.579,4175900017.0
2006-09-25 12:15:00,1.57877,1.57923,1.57851,1.57905,4225400007.0
2006-09-25 12:30:00,1.57894,1.57923,1.57857,1.5789,4154600024.0
2006-09-25 12:45:00,1.57883,1.57919,1.57808,1.57894,4104500014.0
2006-09-25 13:00:00,1.57886,1.57966,1.57883,1.57952,3901900019.0
2006-09-25 13:15:00,1.57965,1.57973,1.57875,1.57971,3988500007.0
2006-09-25 13:30:00,1.5797,1.58022,1.57917,1.57989,3560900007.0
2006-09-25 13:45:00,1.57963,1.58025,1.57957,1.58018,3905399990.0
2006-09-25 14:00:00,1.58008,1.58025,1.57969,1.57972,4322800003.0
2006-09-25 14:15:00,1.57974,1.57993,1.57906,1.57932,4628499997.0
2006-09-25 14:30:00,1.57932,1.57945,1.57877,1.5789,4243300021.0
2006-09-25 14:45:00,1.57902,1.57908,1.57778,1.57824,3291600011.0
2006-09-25 15:00:00,1.57812,1.57829,1.57764,1.578,4441399995.0
2006-09-25 15:15:00,1.57817,1.57829,1.57754,1.57786,3349600009.0
2006-09-25 15:30:00,1.57803,1.57818,1.57753,1.57768,3432999995.0
2006-09-25 15:45:00,1.5777,1.57794,1.57724,1.57758,3676300020.0
2006-09-25 16:00:00,1.57767,1.57789,1.57646,1.57688,4839100015.0
2006-09-25 16:15:00,1.57668,1.57713,1.57646,1.57697,4648400027.0
2006-09-25 16:30:00,1.57669,1.57753,1.57669,1.57744,4196100020.0
2006-09-25 16:45:00,1.57735,1.57793,1.57714,1.5773,4567300009.0
2006-09-25 17:00:00,1.57714,1.57778,1.57709,1.57745,4191300004.0
2006-09-25 17:15:00,1.57755,1.57797,1.57737,1.57796,3667200013.0
2006-09-25 17:30:00,1.57783,1.57834,1.57769,1.57822,3666800012.0
2006-09-25 17:45:00,1.57822,1.5788,1.57822,1.57843,4970100007.0
2006-09-25 18:00:00,1.57852,1.57863,1.57792,1.5785,15269200051.0
2006-09-25 18:15:00,1.57836,1.57868,1.57825,1.57839,14115100000.0
2006-09-25 18:30:00,1.57833,1.57856,1.57792,1.57799,21443200110.0
2006-09-25 18:45:00,1.57803,1.57825,1.57752,1.5776,13911100020.0
2006-09-25 19:00:00,1.57766,1.57832,1.57723,1.57808,13264500009.0
2006-09-25 19:15:00,1.57813,1.57868,1.57759,1.57834,13005600018.0
2006-09-25 19:30:00,1.5785,1.57863,1.578,1.57842,12799400011.0
2006-09-25 19:45:00,1.57838,1.57875,1.57816,1.57864,10973300015.0
2006-09-25 20:00:00,1.5787,1.57895,1.57834,1.57868,9146399996.0
2006-09-25 20:15:00,1.57863,1.57903,1.57825,1.57826,11704400020.0
2006-09-25 20:30:00,1.5785,1.57883,1.57809,1.5785,14653200026.0
2006-09-25 20:45:00,1.57853,1.57913,1.5783,1.5783,16988300046.0
2006-09-25 21:00:00,1.5784,1.57878,1.57816,1.57852,13379300026.0
2006-09-25 21:15:00,1.57853,1.57862,1.57811,1.57842,15326100001.0
2006-09-25 21:30:00,1.57848,1.57889,1.57824,1.57864,11100399996.0
2006-09-25 21:45:00,1.57854,1.57891,1.5781,1.5787,10686300030.0
2006-09-25 22:00:00,1.57877,1.57896,1.57838,1.57851,6750100008.0
2006-09-25 22:15:00,1.57885,1.5794,1.57815,1.57932,6859000042.0
2006-09-25 22:30:00,1.57913,1.57943,1.57875,1.57911,8160500026.0
2006-09-25 22:45:00,1.57907,1.57907,1.57842,1.57842,4849699996.0
2006-09-25 23:00:00,1.57815,1.57896,1.57807,1.57844,3371600001.0
2006-09-25 23:15:00,1.5786,1.57951,1.57811,1.57941,2515000007.0
2006-09-25 23:30:00,1.57938,1.57951,1.57842,1.57888,4243700011.0
2006-09-25 23:45:00,1.57867,1.57898,1.57814,1.57883,3118400007.0
2006-09-26 00:00:00,1.57885,1.57898,1.57807,1.57888,3255500013.0
2006-09-26 00:15:00,1.5788,1.57925,1.57846,1.5788,3396000012.0
2006-09-26 00:30:00,1.57876,1.57888,1.57838,1.57855,2696000001.0
2006-09-26 00:45:00,1.5787,1.57872,1.57807,1.57849,3537399999.0
2006-09-26 01:00:00,1.57833,1.57858,1.57811,1.57828,3699399995.0
2006-09-26 01:15:00,1.57838,1.57914,1.57765,1.57887,3533400023.0
2006-09-26 01:30:00,1.57879,1.57903,1.5786,1.57889,3684800008.0
2006-09-26 01:45:00,1.57891,1.57904,1.57863,1.57902,2989600018.0
2006-09-26 02:00:00,1.57905,1.57905,1.57824,1.57838,3903500009.0
2006-09-26 02:15:00,1.57847,1.57872,1.57812,1.5783,3093199995.0
2006-09-26 02:30:00,1.57828,1.57856,1.57806,1.57828,3788400019.0
2006-09-26 02:45:00,1.57805,1.57831,1.57753,1.57792,4126099990.0
2006-09-26 03:00:00,1.57806,1.57879,1.57795,1.57866,4027299985.0
2006-09-26 03:15:00,1.57865,1.57893,1.5783,1.57859,3170000001.0
2006-09-26 03:30:00,1.57846,1.57885,1.57795,1.57872,3450699986.0
2006-09-26 03:45:00,1.57879,1.57897,1.57825,1.57868,3826400015.0
2006-09-26 04:00:00,1.57869,1.57911,1.57843,1.5787,3931799998.0
2006-09-26 04:15:00,1.57885,1.57895,1.57831,1.5787,3782000020.0
2006-09-26 04:30:00,1.57856,1.57925,1.57817,1.5787,3120200009.0
2006-09-26 04:45:00,1.57868,1.57937,1.57816,1.5788,3948800021.0
2006-09-26 05:00:00,1.57883,1.5793,1.57863,1.5788,3577500012.0
2006-09-26 05:15:00,1.5788,1.5788,1.57794,1.57838,3373099997.0
2006-09-26 05:30:00,1.5783,1.57848,1.57785,1.57808,2797200003.0
2006-09-26 05:45:00,1.57823,1.57845,1.57794,1.5783,4603100006.0
2006-09-26 06:00:00,1.57827,1.57828,1.5779,1.57824,4109899995.0
2006-09-26 06:15:00,1.57819,1.57829,1.57785,1.57823,3475900009.0
2006-09-26 06:30:00,1.57821,1.57828,1.57789,1.57798,3566000014.0
2006-09-26 06:45:00,1.57806,1.57829,1.57783,1.57816,4545800002.0
2006-09-26 07:00:00,1.5782,1.5789,1.57805,1.57863,3532000006.0
2006-09-26 07:15:00,1.57847,1.57861,1.57778,1.57845,3474299984.0
2006-09-26 07:30:00,1.5785,1.57862,1.57782,1.5783,3117500002.0
2006-09-26 07:45:00,1.57845,1.57865,1.57811,1.5784,4129500013.0
2006-09-26 08:00:00,1.57827,1.57863,1.57803,1.57816,3561600011.0
2006-09-26 08:15:00,1.5783,1.57855,1.57802,1.57826,4418700010.0
2006-09-26 08:30:00,1.57817,1.57873,1.57797,1.57861,3348599995.0
2006-09-26 08:45:00,1.57863,1.57887,1.57818,1.5785,3021700013.0
2006-09-26 09:00:00,1.57842,1.5788,1.57834,1.57845,3457500018.0
2006-09-26 09:15:00,1.57848,1.57898,1.57833,1.57862,3218199989.0
2006-09-26 09:30:00,1.57864,1.57929,1.57833,1.5789,3243099993.0
2006-09-26 09:45:00,1.57908,1.57922,1.57876,1.57904,3890700012.0
2006-09-26 10:00:00,1.57887,1.57917,1.57844,1.57904,3955500008.0
2006-09-26 10:15:00,1.57908,1.57922,1.57869,1.5791,4321599991.0
2006-09-26 10:30:00,1.57897,1.57918,1.5784,1.57882,4682500016.0
2006-09-26 10:45:00,1.57886,1.57899,1.578,1.57815,4391699997.0
2006-09-26 11:00:00,1.57827,1.5786,1.57813,1.57835,3732800007.0
2006-09-26 11:15:00,1.57838,1.57862,1.57758,1.57834,4372900020.0
2006-09-26 11:30:00,1.57831,1.57884,1.57823,1.57862,4968600005.0
2006-09-26 11:45:00,1.57855,1.57882,1.57788,1.57813,4248399999.0
2006-09-26 12:00:00,1.57815,1.57825,1.57726,1.57794,4012300005.0
2006-09-26 12:15:00,1.57797,1.57812,1.57773,1.57775,4314299996.0
2006-09-26 12:30:00,1.57782,1.57803,1.57742,1.5775,4070300007.0
2006-09-26 12:45:00,1.57763,1.57768,1.57701,1.57744,4370300013.0
2006-09-26 13:00:00,1.57744,1.57766,1.57686,1.57696,4296900001.0
2006-09-26 13:15:00,1.57712,1.5773,1.57677,1.57729,4202500016.0
2006-09-26 13:30:00,1.57728,1.57755,1.57705,1.57741,3884499991.0
2006-09-26 13:45:00,1.57758,1.57764,1.57659,1.57752,4674600019.0
2006-09-26 14:00:00,1.5775,1.57765,1.57689,1.57724,4646599999.0
2006-09-26 14:15:00,1.5773,1.57783,1.57702,1.57776,4689499998.0
2006-09-26 14:30:00,1.57783,1.57859,1.57762,1.57801,4510499994.0
2006-09-26 14:45:00,1.57807,1.57898,1.5779,1.57852,3523300013.0
2006-09-26 15:00:00,1.5784,1.57854,1.57809,1.57824,3739900004.0
2006-09-26 15:15:00,1.5783,1.57855,1.57815,1.57818,3790500008.0
2006-09-26 15:30:00,1.5782,1.5784,1.5776,1.57768,3675200010.0
2006-09-26 15:45:00,1.57776,1.57782,1.57664,1.57703,4701200001.0
2006-09-26 16:00:00,1.57712,1.57824,1.57696,1.57756,4385200018.0
2006-09-26 16:15:00,1.57717,1.57801,1.5769,1.57725,4254900005.0
2006-09-26 16:30:00,1.57703,1.57827,1.57703,1.57822,4679000020.0
2006-09-26 16:45:00,1.57824,1.57856,1.57739,1.57742,4205100021.0
2006-09-26 17:00:00,1.57711,1.57786,1.57697,1.57722,4481000015.0
2006-09-26 17:15:00,1.5771,1.57772,1.57668,1.5776,3714500008.0
2006-09-26 17:30:00,1.57738,1.5781,1.57725,1.57768,4330000014.0
2006-09-26 17:45:00,1.57756,1.57782,1.57695,1.57748,4726700017.0
2006-09-26 18:00:00,1.57739,1.5778,1.57682,1.5772,21981000060.0
2006-09-26 18:15:00,1.5772,1.57828,1.57714,1.578,19329399989.0
2006-09-26 18:30:00,1.57788,1.57819,1.57692,1.57733,18946000005.0
2006-09-26 18:45:00,1.5774,1.57785,1.57712,1.57764,14887099997.0
2006-09-26 19:00:00,1.57768,1.57794,1.5774,1.57774,12837100030.0
2006-09-26 19:15:00,1.57769,1.57826,1.57761,1.57796,12740000050.0
2006-09-26 19:30:00,1.578,1.57824,1.57788,1.57812,12258200032.0
2006-09-26 19:45:00,1.5781,1.57845,1.57791,1.57828,10674000036.0
2006-09-26 20:00:00,1.57795,1.57857,1.57782,1.57809,8841000011.0
2006-09-26 20:15:00,1.57818,1.57826,1.5774,1.5774,12622500013.0
2006-09-26 20:30:00,1.5777,1.57783,1.57704,1.57707,12069200053.0
2006-09-26 20:45:00,1.57718,1.57751,1.57688,1.5774,17574300065.0
2006-09-26 21:00:00,1.5773,1.5774,1.57673,1.5771,13079100015.0
2006-09-26 21:15:00,1.57715,1.57723,1.57669,1.577,13606700056.0
2006-09-26 21:30:00,1.57682,1.5774,1.57675,1.5771,10461500010.0
2006-09-26 21:45:00,1.57693,1.57722,1.57645,1.57708,11150299978.0
2006-09-26 22:00:00,1.5771,1.57741,1.57689,1.57718,6504300002.0
2006-09-26 22:15:00,1.57711,1.57737,1.57634,1.57727,7075899993.0
2006-09-26 22:30:00,1.57709,1.57757,1.57691,1.57738,7886900025.0
2006-09-26 22:45:00,1.5773,1.57792,1.57704,1.57728,4775800011.0
2006-09-26 23:00:00,1.57681,1.57775,1.57653,1.57757,2946599999.0
2006-09-26 23:15:00,1.57748,1.57765,1.5767,1.57742,2900800005.0
2006-09-26 23:30:00,1.57737,1.57768,1.57715,1.57744,3198400032.0
2006-09-26 23:45:00,1.57743,1.57749,1.57713,1.57745,2489000014.0
2006-09-27 00:00:00,1.5774,1.57751,1.57693,1.57731,2478700009.0
2006-09-27 00:15:00,1.57725,1.57748,1.57698,1.57727,3276199997.0
2006-09-27 00:30:00,1.57733,1.57756,1.57697,1.5774,3778900017.0
2006-09-27 00:45:00,1.57728,1.57753,1.57675,1.57728,3717300013.0
2006-09-27 01:00:00,1.57727,1.57768,1.57693,1.57705,3596700012.0
2006-09-27 01:15:00,1.57758,1.57781,1.57718,1.57752,3435200000.0
2006-09-27 01:30:00,1.57749,1.57792,1.57731,1.57792,3585700042.0
2006-09-27 01:45:00,1.5779,1.5779,1.57715,1.57752,3796000029.0
2006-09-27 02:00:00,1.57714,1.57773,1.57642,1.57758,4121600000.0
2006-09-27 02:15:00,1.5776,1.57815,1.5774,1.57797,3345300004.0
2006-09-27 02:30:00,1.5779,1.57813,1.57704,1.57795,2910700003.0
2006-09-27 02:45:00,1.57782,1.57827,1.57734,1.5781,3219099998.0
2006-09-27 03:00:00,1.5781,1.57831,1.57776,1.57811,3179800006.0
2006-09-27 03:15:00,1.57801,1.57837,1.57754,1.57818,2689500013.0
2006-09-27 03:30:00,1.57812,1.57852,1.57768,1.57825,3835800020.0
2006-09-27 03:45:00,1.57838,1.57851,1.57806,1.57818,3538799977.0
2006-09-27 04:00:00,1.57828,1.57837,1.5777,1.57823,3036500017.0
2006-09-27 04:15:00,1.57826,1.57842,1.57762,1.57789,3542100013.0
2006-09-27 04:30:00,1.57823,1.57837,1.57762,1.5783,3198699999.0
2006-09-27 04:45:00,1.57772,1.57837,1.57742,1.57823,4785799996.0
2006-09-27 05:00:00,1.57819,1.57836,1.57742,1.57818,3698499978.0
2006-09-27 05:15:00,1.57817,1.57835,1.57761,1.57835,3039099995.0
2006-09-27 05:30:00,1.5783,1.57831,1.57761,1.57789,3965200007.0
2006-09-27 05:45:00,1.57814,1.57838,1.57758,1.5782,4855000018.0
2006-09-27 06:00:00,1.57809,1.57839,1.57764,1.57818,4348700006.0
2006-09-27 06:15:00,1.57816,1.5785,1.57746,1.57845,3913800009.0
2006-09-27 06:30:00,1.57828,1.57865,1.57775,1.57842,3515100011.0
2006-09-27 06:45:00,1.57834,1.57856,1.57796,1.57842,3514499994.0
2006-09-27 07:00:00,1.57838,1.57856,1.57776,1.5782,3867999993.0
2006-09-27 07:15:00,1.57821,1.57838,1.57778,1.57806,3997600004.0
2006-09-27 07:30:00,1.57802,1.57815,1.57786,1.57794,2718500001.0
2006-09-27 07:45:00,1.57766,1.57813,1.57724,1.578,3371999993.0
2006-09-27 08:00:00,1.57791,1.57805,1.5772,1.5772,4637700005.0
2006-09-27 08:15:00,1.57738,1.57752,1.57694,1.57724,3580399989.0
2006-09-27 08:30:00,1.57714,1.57759,1.577,1.57735,2992300006.0
2006-09-27 08:45:00,1.5768,1.57761,1.57668,1.57753,4199300028.0
2006-09-27 09:00:00,1.57753,1.57761,1.57673,1.57707,3755699995.0
2006-09-27 09:15:00,1.57705,1.57765,1.57697,1.57753,3530900013.0
2006-09-27 09:30:00,1.57767,1.57792,1.57726,1.57753,4146699995.0
2006-09-27 09:45:00,1.57753,1.57811,1.57738,1.57811,4199000007.0
2006-09-27 10:00:00,1.57793,1.57847,1.57784,1.57834,4881800001.0
2006-09-27 10:15:00,1.57823,1.57852,1.57804,1.57849,4141800018.0
2006-09-27 10:30:00,1.57836,1.57893,1.57823,1.57854,4678400020.0
2006-09-27 10:45:00,1.57864,1.57927,1.57864,1.57914,3707900000.0
2006-09-27 11:00:00,1.57911,1.58014,1.57876,1.57972,4047400006.0
2006-09-27 11:15:00,1.57974,1.58053,1.57967,1.58009,4344800005.0
2006-09-27 11:30:00,1.58026,1.5816,1.58024,1.58135,4670400015.0
2006-09-27 11:45:00,1.58136,1.58143,1.58083,1.5811,3936200009.0
2006-09-27 12:00:00,1.58114,1.58114,1.58035,1.58045,4135599997.0
2006-09-27 12:15:00,1.58043,1.58113,1.58037,1.58081,4926300023.0
2006-09-27 12:30:00,1.58074,1.58097,1.58025,1.58059,3808300014.0
2006-09-27 12:45:00,1.5804,1.58058,1.57999,1.5803,3918199996.0
2006-09-27 13:00:00,1.58039,1.58058,1.58013,1.58036,3696299996.0
2006-09-27 13:15:00,1.58036,1.58059,1.5802,1.5804,4095600001.0
2006-09-27 13:30:00,1.58042,1.58062,1.57984,1.57997,3751200012.0
2006-09-27 13:45:00,1.58003,1.58013,1.57943,1.57959,4410300010.0
2006-09-27 14:00:00,1.57947,1.57991,1.57922,1.57946,4150600014.0
2006-09-27 14:15:00,1.57934,1.57974,1.57914,1.57953,4333999997.0
2006-09-27 14:30:00,1.5794,1.57967,1.57804,1.57942,4259800011.0
2006-09-27 14:45:00,1.57934,1.57951,1.57895,1.57925,3891800027.0
2006-09-27 15:00:00,1.57938,1.57947,1.57888,1.5791,3955900011.0
2006-09-27 15:15:00,1.57913,1.57965,1.57896,1.57937,3878800014.0
2006-09-27 15:30:00,1.57933,1.5798,1.5792,1.57964,3749499997.0
2006-09-27 15:45:00,1.57974,1.58081,1.57966,1.58026,4244000024.0
2006-09-27 16:00:00,1.58043,1.58138,1.58033,1.58104,4774700033.0
2006-09-27 16:15:00,1.58076,1.5813,1.58066,1.58111,4559200020.0
2006-09-27 16:30:00,1.58101,1.58123,1.58073,1.58094,4414600005.0
2006-09-27 16:45:00,1.58095,1.58155,1.58072,1.58145,4101600017.0
2006-09-27 17:00:00,1.5816,1.58162,1.581,1.58132,4483900009.0
2006-09-27 17:15:00,1.58139,1.58178,1.58089,1.58134,4136300005.0
2006-09-27 17:30:00,1.58125,1.58168,1.58083,1.58148,3674400024.0
2006-09-27 17:45:00,1.58138,1.5815,1.58078,1.58106,3867500008.0
2006-09-27 18:00:00,1.58097,1.58146,1.58087,1.5813,25658300009.0
2006-09-27 18:15:00,1.58107,1.58147,1.58092,1.58112,17156300047.0
2006-09-27 18:30:00,1.58107,1.58124,1.58064,1.58097,19515600032.0
2006-09-27 18:45:00,1.5808,1.58151,1.58045,1.58097,14003000024.0
2006-09-27 19:00:00,1.58082,1.58123,1.58032,1.58115,12174600032.0
2006-09-27 19:15:00,1.58114,1.58116,1.58077,1.58077,13347100008.0
2006-09-27 19:30:00,1.581,1.58115,1.58032,1.581,13535700005.0
2006-09-27 19:45:00,1.581,1.58113,1.58044,1.581,10670600019.0
2006-09-27 20:00:00,1.58098,1.58117,1.58076,1.581,8486300027.0
2006-09-27 20:15:00,1.5811,1.58117,1.58078,1.58097,13605200042.0
2006-09-27 20:30:00,1.5809,1.58117,1.58052,1.58077,11588800041.0
2006-09-27 20:45:00,1.58083,1.58093,1.5805,1.5808,17676700032.0
2006-09-27 21:00:00,1.5807,1.5809,1.58019,1.58047,13313600025.0
2006-09-27 21:15:00,1.58044,1.58063,1.57976,1.57996,14827500068.0
2006-09-27 21:30:00,1.58005,1.58014,1.57968,1.57993,9882200033.0
2006-09-27 21:45:00,1.58004,1.58032,1.57985,1.57999,11034300020.0
2006-09-27 22:00:00,1.58012,1.5804,1.57976,1.58,6671900014.0
2006-09-27 22:15:00,1.57992,1.58031,1.57983,1.58012,7175400007.0
2006-09-27 22:30:00,1.57993,1.58024,1.57962,1.58024,8474600016.0
2006-09-27 22:45:00,1.58014,1.58026,1.57958,1.57958,4530900005.0
2006-09-27 23:00:00,1.5795,1.58019,1.5794,1.57979,3842699995.0
2006-09-27 23:15:00,1.57974,1.58016,1.57946,1.5801,3406700010.0
2006-09-27 23:30:00,1.58012,1.58025,1.5797,1.57987,3734800004.0
2006-09-27 23:45:00,1.57987,1.58005,1.57924,1.57957,2998400002.0
2006-09-28 00:00:00,1.57975,1.58041,1.57938,1.58025,3091200004.0
2006-09-28 00:15:00,1.58033,1.58038,1.57968,1.58,2822000018.0
2006-09-28 00:30:00,1.57995,1.58008,1.57976,1.58,3125600003.0
2006-09-28 00:45:00,1.58002,1.58033,1.57965,1.58021,4078399990.0
2006-09-28 01:00:00,1.58021,1.58063,1.57999,1.58061,4316499998.0
2006-09-28 01:15:00,1.58063,1.5807,1.5797,1.58041,3463799999.0
2006-09-28 01:30:00,1.58064,1.58085,1.58004,1.58061,4367699996.0
2006-09-28 01:45:00,1.58063,1.58088,1.58007,1.58059,3481800002.0
2006-09-28 02:00:00,1.58062,1.5808,1.57999,1.58033,3818199999.0
2006-09-28 02:15:00,1.58027,1.58094,1.58014,1.58061,4097700005.0
2006-09-28 02:30:00,1.58052,1.58088,1.58008,1.58079,3157299994.0
2006-09-28 02:45:00,1.58048,1.58097,1.58004,1.58053,4309700006.0
2006-09-28 03:00:00,1.5805,1.58082,1.57991,1.58073,3596899994.0
2006-09-28 03:15:00,1.58056,1.58072,1.57987,1.58045,3684500016.0
2006-09-28 03:30:00,1.58029,1.5807,1.57971,1.58058,3632099992.0
2006-09-28 03:45:00,1.58055,1.58077,1.57994,1.58062,3480000008.0
2006-09-28 04:00:00,1.58091,1.58092,1.58035,1.58062,4354099999.0
2006-09-28 04:15:00,1.58076,1.58099,1.58048,1.58083,3815599995.0
2006-09-28 04:30:00,1.58058,1.58124,1.58058,1.58115,3268799998.0
2006-09-28 04:45:00,1.58121,1.5815,1.58092,1.5811,3385700020.0
2006-09-28 05:00:00,1.58122,1.58134,1.58078,1.58105,3061500002.0
2006-09-28 05:15:00,1.58094,1.58151,1.58076,1.58123,3260100005.0
2006-09-28 05:30:00,1.5813,1.58141,1.58058,1.58136,3973200011.0
2006-09-28 05:45:00,1.58114,1.5815,1.58042,1.5813,4896099998.0
2006-09-28 06:00:00,1.58117,1.58148,1.5807,1.58131,4132599998.0
2006-09-28 06:15:00,1.58137,1.58155,1.581,1.58118,3726000003.0
2006-09-28 06:30:00,1.5811,1.58135,1.58064,1.58104,3961000007.0
2006-09-28 06:45:00,1.58048,1.58143,1.58041,1.58117,3620099998.0
2006-09-28 07:00:00,1.58106,1.58151,1.58092,1.58148,4060399995.0
2006-09-28 07:15:00,1.58141,1.5818,1.58099,1.58108,4269800017.0
2006-09-28 07:30:00,1.5815,1.58174,1.5809,1.58164,3684200008.0
2006-09-28 07:45:00,1.58164,1.58173,1.58095,1.58155,4538000002.0
2006-09-28 08:00:00,1.58143,1.58203,1.58128,1.58183,4045500012.0
2006-09-28 08:15:00,1.5818,1.58216,1.58158,1.582,4097400019.0
2006-09-28 08:30:00,1.58199,1.58243,1.58172,1.58215,3799000013.0
2006-09-28 08:45:00,1.58223,1.58243,1.5819,1.58228,3611700014.0
2006-09-28 09:00:00,1.58233,1.58254,1.58196,1.58242,4127800014.0
2006-09-28 09:15:00,1.58225,1.58243,1.58184,1.58214,4086900017.0
2006-09-28 09:30:00,1.58216,1.58243,1.58168,1.58224,3623100013.0
2006-09-28 09:45:00,1.58221,1.58341,1.58203,1.58318,4180000001.0
2006-09-28 10:00:00,1.58307,1.58333,1.58258,1.58274,4493100005.0
2006-09-28 10:15:00,1.58268,1.58322,1.58241,1.58319,4110100005.0
2006-09-28 10:30:00,1.58297,1.58321,1.58244,1.58291,4513999999.0
2006-09-28 10:45:00,1.58306,1.5834,1.58271,1.58293,3883900014.0
2006-09-28 11:00:00,1.58302,1.58347,1.58287,1.58317,4168400021.0
2006-09-28 11:15:00,1.58303,1.58429,1.58287,1.58381,4368800016.0
2006-09-28 11:30:00,1.58406,1.58416,1.58319,1.58332,4791100026.0
2006-09-28 11:45:00,1.58331,1.58381,1.58308,1.58367,4781299994.0
2006-09-28 12:00:00,1.58372,1.58383,1.58315,1.58357,4857100009.0
2006-09-28 12:15:00,1.58371,1.58399,1.58292,1.58355,4100400020.0
2006-09-28 12:30:00,1.58342,1.58403,1.58314,1.58398,4170100005.0
2006-09-28 12:45:00,1.5839,1.58428,1.58359,1.58359,4133700014.0
2006-09-28 13:00:00,1.58356,1.58393,1.58343,1.58381,3176000010.0
2006-09-28 13:15:00,1.58387,1.58433,1.58373,1.5839,4797700000.0
2006-09-28 13:30:00,1.58378,1.58394,1.58341,1.58371,3469000000.0
2006-09-28 13:45:00,1.58367,1.58383,1.58325,1.58362,4965100009.0
2006-09-28 14:00:00,1.58365,1.58378,1.58316,1.5836,3953700015.0
2006-09-28 14:15:00,1.58363,1.58414,1.58326,1.58395,4108999998.0
2006-09-28 14:30:00,1.58412,1.58471,1.58356,1.58398,4511900002.0
2006-09-28 14:45:00,1.58393,1.58417,1.58366,1.58383,4066900028.0
2006-09-28 15:00:00,1.58378,1.58378,1.58281,1.5831,3757400011.0
2006-09-28 15:15:00,1.58306,1.58355,1.58283,1.58328,4045599984.0
2006-09-28 15:30:00,1.58323,1.58384,1.58317,1.58359,2762199997.0
2006-09-28 15:45:00,1.58353,1.58402,1.58328,1.58375,4804700027.0
2006-09-28 16:00:00,1.5838,1.58393,1.58331,1.58359,4369500005.0
2006-09-28 16:15:00,1.58343,1.58398,1.58321,1.5837,3461300011.0
2006-09-28 16:30:00,1.58346,1.58366,1.5829,1.5832,3837399985.0
2006-09-28 16:45:00,1.58312,1.58365,1.58292,1.58355,4418700010.0
2006-09-28 17:00:00,1.58352,1.58373,1.58311,1.5834,4104000008.0
2006-09-28 17:15:00,1.58347,1.58415,1.58327,1.5841,3768099998.0
2006-09-28 17:30:00,1.58405,1.58416,1.58342,1.58401,4259600005.0
2006-09-28 17:45:00,1.58387,1.58412,1.58335,1.58363,3548700011.0
2006-09-28 18:00:00,1.5838,1.5839,1.58328,1.5835,23186500046.0
2006-09-28 18:15:00,1.5834,1.58387,1.58335,1.5836,18028799975.0
2006-09-28 18:30:00,1.58353,1.58399,1.58346,1.58367,21041199956.0
2006-09-28 18:45:00,1.58365,1.58398,1.58346,1.58387,14250899999.0
2006-09-28 19:00:00,1.58379,1.58409,1.58322,1.58352,11884500028.0
2006-09-28 19:15:00,1.58355,1.58396,1.58328,1.58383,13117700025.0
2006-09-28 19:30:00,1.584,1.58419,1.5836,1.58389,12165300012.0
2006-09-28 19:45:00,1.58377,1.58398,1.58358,1.5838,11176099997.0
2006-09-28 20:00:00,1.58385,1.58423,1.58365,1.584,9969200002.0
2006-09-28 20:15:00,1.5839,1.5842,1.58377,1.58391,12803100018.0
2006-09-28 20:30:00,1.584,1.58418,1.58328,1.58343,11836400024.0
2006-09-28 20:45:00,1.58362,1.58367,1.58298,1.5836,16226900043.0
2006-09-28 21:00:00,1.5835,1.5837,1.5833,1.58356,12760800020.0
2006-09-28 21:15:00,1.5835,1.58382,1.58323,1.58372,15374500050.0
2006-09-28 21:30:00,1.58368,1.58422,1.58345,1.5841,10763100023.0
2006-09-28 21:45:00,1.58398,1.58436,1.5839,1.5841,11487100045.0
2006-09-28 22:00:00,1.58404,1.58427,1.5834,1.58386,6948100016.0
2006-09-28 22:15:00,1.58385,1.58398,1.58326,1.58377,6605100002.0
2006-09-28 22:30:00,1.58368,1.58408,1.58314,1.58387,7850099982.0
2006-09-28 22:45:00,1.58349,1.58436,1.58338,1.58352,5341900022.0
2006-09-28 23:00:00,1.583,1.58398,1.58242,1.58331,4561600015.0
2006-09-28 23:15:00,1.58364,1.58391,1.58304,1.58381,3331000017.0
2006-09-28 23:30:00,1.58385,1.58394,1.58291,1.58365,3584100014.0
2006-09-28 23:45:00,1.58343,1.58404,1.58298,1.58381,3488200019.0
2006-09-29 00:00:00,1.58381,1.58381,1.5833,1.58351,3025199995.0
2006-09-29 00:15:00,1.58353,1.5837,1.58312,1.58333,3163300011.0
2006-09-29 00:30:00,1.58355,1.58371,1.58318,1.5835,3560000008.0
2006-09-29 00:45:00,1.5835,1.58423,1.58342,1.58394,4068999997.0
2006-09-29 01:00:00,1.58388,1.58432,1.58341,1.58348,3784900000.0
2006-09-29 01:15:00,1.58401,1.58428,1.58358,1.58415,3485200010.0
2006-09-29 01:30:00,1.58409,1.58425,1.58365,1.58397,3686199991.0
2006-09-29 01:45:00,1.58405,1.58415,1.58363,1.58372,3755800013.0
2006-09-29 02:00:00,1.58391,1.58411,1.5836,1.58395,3623900010.0
2006-09-29 02:15:00,1.58388,1.58434,1.5836,1.58406,3724400003.0
2006-09-29 02:30:00,1.58417,1.58417,1.58322,1.58391,4168100011.0
2006-09-29 02:45:00,1.58382,1.58403,1.58325,1.5834,3961200017.0
2006-09-29 03:00:00,1.58358,1.58387,1.58308,1.58336,3952999998.0
2006-09-29 03:15:00,1.58326,1.58352,1.58295,1.58334,2630000024.0
2006-09-29 03:30:00,1.58333,1.58345,1.58308,1.58335,3721000009.0
2006-09-29 03:45:00,1.58335,1.58351,1.58301,1.58315,3492800000.0
2006-09-29 04:00:00,1.58286,1.58381,1.58278,1.5836,4066100006.0
2006-09-29 04:15:00,1.58375,1.58383,1.58337,1.58342,3671800009.0
2006-09-29 04:30:00,1.58353,1.58368,1.58329,1.58355,2849099994.0
2006-09-29 04:45:00,1.58333,1.58369,1.58318,1.58351,3221500012.0
2006-09-29 05:00:00,1.58354,1.58375,1.58326,1.58365,3463599998.0
2006-09-29 05:15:00,1.58365,1.58396,1.58349,1.58382,3709000011.0
2006-09-29 05:30:00,1.58383,1.58405,1.58341,1.58364,4232000006.0
2006-09-29 05:45:00,1.58367,1.58378,1.5834,1.58365,4616299990.0
2006-09-29 06:00:00,1.58353,1.58378,1.58301,1.58345,4582600010.0
2006-09-29 06:15:00,1.58352,1.58367,1.58272,1.58355,3193000012.0
2006-09-29 06:30:00,1.58357,1.58371,1.58289,1.58349,4074000003.0
2006-09-29 06:45:00,1.58347,1.58371,1.58309,1.58356,3257800006.0
2006-09-29 07:00:00,1.58343,1.58377,1.58303,1.58367,3583000009.0
2006-09-29 07:15:00,1.58357,1.58388,1.58322,1.58374,3510600013.0
2006-09-29 07:30:00,1.58378,1.5839,1.58339,1.5835,3873400015.0
2006-09-29 07:45:00,1.58363,1.58405,1.58344,1.584,3373299991.0
2006-09-29 08:00:00,1.58386,1.5846,1.58386,1.58443,3729200001.0
2006-09-29 08:15:00,1.58454,1.58526,1.58438,1.5851,3423900012.0
2006-09-29 08:30:00,1.58485,1.58552,1.58478,1.58532,4016900017.0
2006-09-29 08:45:00,1.58527,1.58573,1.58495,1.58513,3691900010.0
2006-09-29 09:00:00,1.58504,1.58574,1.58504,1.58562,3826800000.0
2006-09-29 09:15:00,1.58571,1.58599,1.58547,1.58568,3842800012.0
2006-09-29 09:30:00,1.58572,1.58609,1.58552,1.58588,4047900004.0
2006-09-29 09:45:00,1.58596,1.58652,1.58571,1.58626,4945099994.0
2006-09-29 10:00:00,1.58628,1.5865,1.58586,1.58631,4495500002.0
2006-09-29 10:15:00,1.58643,1.58689,1.5863,1.5867,4080400011.0
2006-09-29 10:30:00,1.58658,1.58704,1.58636,1.58687,3944900012.0
2006-09-29 10:45:00,1.58716,1.58756,1.58686,1.58686,4242500004.0
2006-09-29 11:00:00,1.58692,1.58756,1.58654,1.58732,4229300017.0
2006-09-29 11:15:00,1.58721,1.58808,1.58704,1.58784,4292800001.0
2006-09-29 11:30:00,1.5879,1.58945,1.58789,1.58945,4925499994.0
2006-09-29 11:45:00,1.58948,1.58963,1.58837,1.58852,4569800007.0
2006-09-29 12:00:00,1.58846,1.58857,1.58761,1.58807,3959500011.0
2006-09-29 12:15:00,1.58822,1.58851,1.58793,1.58816,4119700006.0
2006-09-29 12:30:00,1.58822,1.58844,1.58781,1.5881,4799800019.0
2006-09-29 12:45:00,1.58815,1.58832,1.58773,1.58795,3883500008.0
2006-09-29 13:00:00,1.58812,1.5882,1.58775,1.58806,4065099987.0
2006-09-29 13:15:00,1.58796,1.58812,1.58747,1.58779,4425899996.0
2006-09-29 13:30:00,1.5879,1.58811,1.58745,1.58768,3913600018.0
2006-09-29 13:45:00,1.58767,1.58788,1.58744,1.58785,4159800006.0
2006-09-29 14:00:00,1.58783,1.58842,1.58739,1.58785,4332400034.0
2006-09-29 14:15:00,1.58776,1.58863,1.58762,1.5882,4547000003.0
2006-09-29 14:30:00,1.5882,1.58861,1.58803,1.58813,4907999983.0
2006-09-29 14:45:00,1.5882,1.58862,1.5878,1.58831,4712500026.0
2006-09-29 15:00:00,1.58824,1.58833,1.58776,1.58808,4417800007.0
2006-09-29 15:15:00,1.58815,1.58827,1.58758,1.58783,3722399999.0
2006-09-29 15:30:00,1.58791,1.58816,1.58746,1.58798,3247700002.0
2006-09-29 15:45:00,1.58787,1.58803,1.58731,1.58757,4488699993.0
2006-09-29 16:00:00,1.58748,1.58792,1.58711,1.5879,4369000010.0
2006-09-29 16:15:00,1.5875,1.58837,1.5875,1.58807,4771799994.0
2006-09-29 16:30:00,1.58781,1.58821,1.58761,1.58783,3330999984.0
2006-09-29 16:45:00,1.5877,1.58834,1.58767,1.58824,4673900014.0
2006-09-29 17:00:00,1.58815,1.58832,1.58732,1.5877,4091600021.0
2006-09-29 17:15:00,1.58768,1.58783,1.58661,1.58675,4028500006.0
2006-09-29 17:30:00,1.58639,1.58709,1.58626,1.58658,4263800000.0
2006-09-29 17:45:00,1.5865,1.58692,1.58632,1.58641,4688200006.0
2006-09-29 18:00:00,1.58639,1.5866,1.5859,1.5863,25821299982.0
2006-09-29 18:15:00,1.58639,1.58663,1.58592,1.58621,20884700062.0
2006-09-29 18:30:00,1.5861,1.58635,1.58585,1.58612,20413700010.0
2006-09-29 18:45:00,1.586,1.58629,1.58571,1.5859,14266400023.0
2006-09-29 19:00:00,1.58589,1.58624,1.5858,1.58615,13243300036.0
2006-09-29 19:15:00,1.58612,1.58623,1.58579,1.58594,12533300017.0
2006-09-29 19:30:00,1.5859,1.58624,1.58571,1.58609,13279500026.0
2006-09-29 19:45:00,1.58602,1.58623,1.5858,1.58602,11451000011.0
2006-09-29 20:00:00,1.58601,1.58626,1.58567,1.58608,8978600026.0
2006-09-29 20:15:00,1.58594,1.58608,1.58549,1.58562,12601700028.0
2006-09-29 20:30:00,1.5857,1.58588,1.5854,1.58546,15392700041.0
2006-09-29 20:45:00,1.5855,1.5859,1.58515,1.5858,14864300015.0
2006-09-29 21:00:00,1.5859,1.5859,1.58542,1.58565,12445199994.0
2006-09-29 21:15:00,1.58563,1.58578,1.58515,1.58553,15479300077.0
2006-09-29 21:30:00,1.58567,1.58584,1.5853,1.58577,10881900032.0
2006-09-29 21:45:00,1.58575,1.58594,1.58517,1.58543,11656000038.0
2006-09-29 22:00:00,1.58541,1.58558,1.58479,1.58518,7393700042.0
2006-09-29 22:15:00,1.58517,1.58557,1.58497,1.58514,6968700012.0
2006-09-29 22:30:00,1.58509,1.58535,1.58468,1.58503,8494700003.0
2006-09-29 22:45:00,1.5849,1.58503,1.58411,1.5844,5136099997.0
2006-10-01 23:00:00,1.58515,1.58547,1.58405,1.5849,3858300007.0
2006-10-01 23:15:00,1.58409,1.58513,1.58401,1.58496,3597100008.0
2006-10-01 23:30:00,1.58479,1.58528,1.58436,1.58515,3301400004.0
2006-10-01 23:45:00,1.58499,1.58534,1.58457,1.58513,2966800021.0
2006-10-02 00:00:00,1.5852,1.58538,1.58481,1.58517,3519100029.0
2006-10-02 00:15:00,1.5851,1.58538,1.58478,1.58525,4016500016.0
2006-10-02 00:30:00,1.58493,1.58535,1.58471,1.58498,3465500010.0
2006-10-02 00:45:00,1.58492,1.58515,1.58451,1.58475,3794100012.0
2006-10-02 01:00:00,1.58471,1.58512,1.58465,1.58499,4714800019.0
2006-10-02 01:15:00,1.58508,1.58522,1.58461,1.58485,2643000006.0
2006-10-02 01:30:00,1.58503,1.58526,1.58479,1.58509,3334800006.0
2006-10-02 01:45:00,1.5851,1.58527,1.58482,1.58515,3172500006.0
2006-10-02 02:00:00,1.58521,1.58566,1.58504,1.58549,3823100011.0
2006-10-02 02:15:00,1.58538,1.58561,1.58521,1.58542,3334400009.0
2006-10-02 02:30:00,1.58515,1.58565,1.585,1.58551,3796200006.0
2006-10-02 02:45:00,1.58554,1.58566,1.58521,1.58538,3548899990.0
2006-10-02 03:00:00,1.58525,1.5855,1.58485,1.58494,3928799998.0
2006-10-02 03:15:00,1.58491,1.58491,1.5841,1.58464,4029599992.0
2006-10-02 03:30:00,1.58466,1.58476,1.58406,1.58434,3792800017.0
2006-10-02 03:45:00,1.58432,1.58453,1.58407,1.58432,3487700009.0
2006-10-02 04:00:00,1.58428,1.58444,1.5839,1.58435,4281200000.0
2006-10-02 04:15:00,1.58428,1.58458,1.5841,1.58445,3754600008.0
2006-10-02 04:30:00,1.58441,1.58469,1.58429,1.58465,3801000002.0
2006-10-02 04:45:00,1.58455,1.58525,1.58424,1.5851,2708399997.0
2006-10-02 05:00:00,1.5852,1.58563,1.58509,1.58523,2889200023.0
2006-10-02 05:15:00,1.5852,1.58536,1.58486,1.58508,3518500016.0
2006-10-02 05:30:00,1.58504,1.5855,1.58479,1.58525,3712800004.0
2006-10-02 05:45:00,1.58535,1.58602,1.58521,1.5859,4629699999.0
2006-10-02 06:00:00,1.58587,1.58608,1.58563,1.58578,4367300013.0
2006-10-02 06:15:00,1.58586,1.58609,1.58559,1.58596,3689000000.0
2006-10-02 06:30:00,1.586,1.58606,1.5853,1.58588,3548000001.0
2006-10-02 06:45:00,1.58591,1.58591,1.58545,1.58562,3639199995.0
2006-10-02 07:00:00,1.58547,1.58598,1.58543,1.58576,3485299999.0
2006-10-02 07:15:00,1.5857,1.58592,1.58534,1.58564,3724199989.0
2006-10-02 07:30:00,1.58575,1.58611,1.58562,1.58578,3292500007.0
2006-10-02 07:45:00,1.58597,1.586,1.5852,1.58553,3906200022.0
2006-10-02 08:00:00,1.58551,1.58556,1.5838,1.58439,4323099999.0
2006-10-02 08:15:00,1.58445,1.58512,1.58425,1.58487,4044200010.0
2006-10-02 08:30:00,1.58492,1.58566,1.58462,1.58545,3696800009.0
2006-10-02 08:45:00,1.58574,1.58628,1.58538,1.58603,3155800008.0
2006-10-02 09:00:00,1.58596,1.58615,1.58548,1.58557,4148600016.0
2006-10-02 09:15:00,1.5856,1.58593,1.58506,1.58539,3730800000.0
2006-10-02 09:30:00,1.58547,1.58581,1.58522,1.58532,4228100001.0
2006-10-02 09:45:00,1.58542,1.58559,1.58479,1.58503,4707600013.0
2006-10-02 10:00:00,1.58491,1.58523,1.5844,1.58442,5472900023.0
2006-10-02 10:15:00,1.58434,1.58504,1.58415,1.58499,4617500012.0
2006-10-02 10:30:00,1.58473,1.5849,1.58365,1.58399,5131500005.0
2006-10-02 10:45:00,1.58403,1.58458,1.58381,1.58431,4371299990.0
2006-10-02 11:00:00,1.58444,1.58463,1.58398,1.58454,4571800002.0
2006-10-02 11:15:00,1.58456,1.58475,1.58418,1.58449,4581100015.0
2006-10-02 11:30:00,1.58439,1.58495,1.58428,1.58475,5508500016.0
2006-10-02 11:45:00,1.58481,1.58501,1.58441,1.58461,4108800013.0
2006-10-02 12:00:00,1.58469,1.58492,1.58442,1.58472,4783500023.0
2006-10-02 12:15:00,1.58487,1.58497,1.58447,1.58455,4489100003.0
2006-10-02 12:30:00,1.5847,1.58495,1.5845,1.58487,3978999988.0
2006-10-02 12:45:00,1.58467,1.5849,1.58414,1.58423,4600900015.0
2006-10-02 13:00:00,1.58428,1.58473,1.58405,1.58455,3912699998.0
2006-10-02 13:15:00,1.58466,1.58491,1.58422,1.58482,3910000010.0
2006-10-02 13:30:00,1.58472,1.58493,1.58434,1.58451,3954600007.0
2006-10-02 13:45:00,1.58439,1.58472,1.58424,1.5844,4563300009.0
2006-10-02 14:00:00,1.58444,1.58456,1.58367,1.58368,4664800010.0
2006-10-02 14:15:00,1.58378,1.5842,1.58375,1.5842,4663299996.0
2006-10-02 14:30:00,1.58412,1.58423,1.58375,1.58396,5034600034.0
2006-10-02 14:45:00,1.58392,1.58414,1.58348,1.58387,4348300014.0
2006-10-02 15:00:00,1.58386,1.58411,1.58368,1.58401,4145899999.0
2006-10-02 15:15:00,1.58401,1.58406,1.58314,1.58335,3884800002.0
2006-10-02 15:30:00,1.58334,1.58366,1.58297,1.58353,3717399998.0
2006-10-02 15:45:00,1.58352,1.58355,1.58244,1.58254,4483900003.0
2006-10-02 16:00:00,1.58257,1.58312,1.58251,1.58275,3668299998.0
2006-10-02 16:15:00,1.58236,1.58292,1.58236,1.58286,4480000021.0
2006-10-02 16:30:00,1.58255,1.58297,1.58241,1.58276,3904900024.0
2006-10-02 16:45:00,1.58282,1.58327,1.58264,1.58316,4281899999.0
2006-10-02 17:00:00,1.58323,1.58356,1.58287,1.58303,4445900011.0
2006-10-02 17:15:00,1.58303,1.58347,1.58283,1.58346,4064700002.0
2006-10-02 17:30:00,1.58335,1.58377,1.58309,1.5834,3608400008.0
2006-10-02 17:45:00,1.58341,1.58392,1.58316,1.58342,3694800011.0
2006-10-02 18:00:00,1.58348,1.5839,1.5833,1.5837,21606100134.0
2006-10-02 18:15:00,1.58372,1.58401,1.58328,1.5834,19763400004.0
2006-10-02 18:30:00,1.58326,1.58357,1.58276,1.58325,21873299981.0
2006-10-02 18:45:00,1.58324,1.58345,1.58299,1.58332,14001800011.0
2006-10-02 19:00:00,1.58333,1.58352,1.58266,1.58305,12611100029.0
2006-10-02 19:15:00,1.58307,1.58338,1.58288,1.58293,11596500033.0
2006-10-02 19:30:00,1.58314,1.58324,1.58278,1.58302,11856000011.0
2006-10-02 19:45:00,1.58305,1.58333,1.58295,1.58305,11096900026.0
2006-10-02 20:00:00,1.58313,1.58351,1.58271,1.58285,9283700037.0
2006-10-02 20:15:00,1.5828,1.58359,1.58274,1.58332,11709800010.0
2006-10-02 20:30:00,1.5834,1.5835,1.58297,1.58324,10556200016.0
2006-10-02 20:45:00,1.58346,1.5838,1.58319,1.5835,16750100040.0
2006-10-02 21:00:00,1.5834,1.58369,1.58325,1.58364,12884500021.0
2006-10-02 21:15:00,1.58358,1.58372,1.58326,1.5835,15844500075.0
2006-10-02 21:30:00,1.58347,1.58377,1.58295,1.5836,10996700043.0
2006-10-02 21:45:00,1.58349,1.58388,1.58347,1.5837,12181500020.0
2006-10-02 22:00:00,1.58358,1.58391,1.58338,1.58346,7259700036.0
2006-10-02 22:15:00,1.58347,1.58365,1.58321,1.5836,7199899991.0
2006-10-02 22:30:00,1.58351,1.58375,1.58299,1.5836,8262300018.0
2006-10-02 22:45:00,1.58343,1.58375,1.58309,1.58311,5252299991.0
2006-10-02 23:00:00,1.58311,1.58359,1.58295,1.58349,3492100008.0
2006-10-02 23:15:00,1.58335,1.58401,1.58288,1.58391,3758299997.0
2006-10-02 23:30:00,1.58393,1.58402,1.5834,1.58365,3402500003.0
2006-10-02 23:45:00,1.58348,1.58374,1.58318,1.58329,3309600003.0
2006-10-03 00:00:00,1.58358,1.58363,1.58228,1.58327,2802200006.0
2006-10-03 00:15:00,1.58338,1.58349,1.58268,1.58325,3587000013.0
2006-10-03 00:30:00,1.58287,1.58347,1.58281,1.58321,3505699995.0
2006-10-03 00:45:00,1.5832,1.58347,1.583,1.58341,3878300004.0
2006-10-03 01:00:00,1.58335,1.58353,1.58302,1.58336,3551100007.0
2006-10-03 01:15:00,1.58338,1.58378,1.58292,1.58365,3081700009.0
2006-10-03 01:30:00,1.58372,1.58393,1.5835,1.58375,3227599998.0
2006-10-03 01:45:00,1.58372,1.58394,1.58331,1.58355,3285300001.0
2006-10-03 02:00:00,1.58326,1.58378,1.58304,1.58362,4263000000.0
2006-10-03 02:15:00,1.58359,1.58376,1.58292,1.58368,4354400001.0
2006-10-03 02:30:00,1.58329,1.58375,1.58319,1.58374,4396000018.0
2006-10-03 02:45:00,1.58363,1.58375,1.58298,1.5837,3778100020.0
2006-10-03 03:00:00,1.58365,1.58389,1.58323,1.58385,3536700014.0
2006-10-03 03:15:00,1.58383,1.58394,1.58321,1.58385,2874200007.0
2006-10-03 03:30:00,1.58391,1.58414,1.58312,1.5841,3720199992.0
2006-10-03 03:45:00,1.58406,1.58412,1.58378,1.58395,3671900013.0
2006-10-03 04:00:00,1.58398,1.58416,1.58338,1.58416,3926100013.0
2006-10-03 04:15:00,1.58401,1.58421,1.58336,1.58394,4389199996.0
2006-10-03 04:30:00,1.58394,1.58417,1.58372,1.58405,2672400003.0
2006-10-03 04:45:00,1.58395,1.5842,1.58328,1.5839,3549200009.0
2006-10-03 05:00:00,1.58394,1.58427,1.58348,1.58417,4268200003.0
2006-10-03 05:15:00,1.58411,1.5843,1.58352,1.58393,3325900010.0
2006-10-03 05:30:00,1.58382,1.58432,1.58358,1.58404,3648200005.0
2006-10-03 05:45:00,1.58413,1.58433,1.58378,1.5842,4857400005.0
2006-10-03 06:00:00,1.58429,1.58446,1.58351,1.58445,4707500015.0
2006-10-03 06:15:00,1.58429,1.58459,1.5837,1.58445,4509000016.0
2006-10-03 06:30:00,1.58438,1.58463,1.58403,1.58419,3734400008.0
2006-10-03 06:45:00,1.5843,1.58446,1.58384,1.58415,3926199999.0
2006-10-03 07:00:00,1.5843,1.58456,1.58421,1.58454,3264500003.0
2006-10-03 07:15:00,1.58448,1.58465,1.58401,1.58448,4198900011.0
2006-10-03 07:30:00,1.5846,1.58475,1.58424,1.58451,3517500013.0
2006-10-03 07:45:00,1.58495,1.58567,1.58495,1.58558,4632499991.0
2006-10-03 08:00:00,1.58553,1.58621,1.5853,1.586,4185600013.0
2006-10-03 08:15:00,1.58595,1.58616,1.58545,1.58572,3814999992.0
2006-10-03 08:30:00,1.58578,1.5863,1.58546,1.586,4729100010.0
2006-10-03 08:45:00,1.58603,1.58603,1.58546,1.58567,3354800021.0
2006-10-03 09:00:00,1.58549,1.58595,1.58542,1.58583,3888100023.0
2006-10-03 09:15:00,1.58568,1.58579,1.58499,1.58528,4325700003.0
2006-10-03 09:30:00,1.58553,1.5857,1.58511,1.5853,3876700018.0
2006-10-03 09:45:00,1.58524,1.58559,1.58499,1.58514,4076200019.0
2006-10-03 10:00:00,1.58511,1.58523,1.58451,1.58496,4438100004.0
2006-10-03 10:15:00,1.58512,1.58525,1.58475,1.58495,3924200019.0
2006-10-03 10:30:00,1.58495,1.58518,1.5843,1.58455,4031500015.0
2006-10-03 10:45:00,1.58455,1.58463,1.58402,1.58415,4268800019.0
2006-10-03 11:00:00,1.5841,1.58446,1.58397,1.58428,4166100004.0
2006-10-03 11:15:00,1.58418,1.58491,1.58398,1.58466,4011000011.0
2006-10-03 11:30:00,1.58478,1.58505,1.58446,1.58468,5481900013.0
2006-10-03 11:45:00,1.58479,1.58484,1.58438,1.58468,4724100009.0
2006-10-03 12:00:00,1.58466,1.58518,1.58431,1.58515,4821599997.0
2006-10-03 12:15:00,1.58514,1.58545,1.58481,1.58485,4010100020.0
2006-10-03 12:30:00,1.58503,1.5852,1.58472,1.58498,4247100017.0
2006-10-03 12:45:00,1.58512,1.5852,1.58462,1.5849,4106999992.0
2006-10-03 13:00:00,1.5849,1.5855,1.58468,1.58532,3525500016.0
2006-10-03 13:15:00,1.58535,1.58563,1.58503,1.58523,4500300011.0
2006-10-03 13:30:00,1.5852,1.58535,1.58485,1.58508,3903900008.0
2006-10-03 13:45:00,1.58517,1.58531,1.58484,1.58497,4539700016.0
2006-10-03 14:00:00,1.58495,1.58509,1.58444,1.58469,4186600015.0
2006-10-03 14:15:00,1.58463,1.58491,1.58422,1.58453,3947200009.0
2006-10-03 14:30:00,1.5847,1.58538,1.5847,1.58508,4313000011.0
2006-10-03 14:45:00,1.58533,1.58533,1.58458,1.58477,3623099998.0
2006-10-03 15:00:00,1.58487,1.58494,1.58435,1.58464,3566700015.0
2006-10-03 15:15:00,1.58459,1.58521,1.58447,1.58497,3936299994.0
2006-10-03 15:30:00,1.58514,1.58533,1.5848,1.58516,4724199998.0
2006-10-03 15:45:00,1.58504,1.58519,1.58455,1.58471,3783700020.0
2006-10-03 16:00:00,1.58466,1.58474,1.58416,1.5846,4805200006.0
2006-10-03 16:15:00,1.58424,1.58489,1.58424,1.58482,4721100013.0
2006-10-03 16:30:00,1.58452,1.58491,1.58441,1.58475,4766899996.0
2006-10-03 16:45:00,1.58483,1.58506,1.58432,1.58498,3891799997.0
2006-10-03 17:00:00,1.58497,1.58527,1.58431,1.58468,4879300021.0
2006-10-03 17:15:00,1.58481,1.58514,1.58457,1.58496,3684900011.0
2006-10-03 17:30:00,1.58471,1.58499,1.58445,1.58478,3758499999.0
2006-10-03 17:45:00,1.58483,1.58492,1.5841,1.58482,3610400016.0
2006-10-03 18:00:00,1.58486,1.585,1.58455,1.5846,16822800031.0
2006-10-03 18:15:00,1.58466,1.58497,1.58451,1.5849,20231000038.0
2006-10-03 18:30:00,1.58474,1.58527,1.58467,1.58513,20427200040.0
2006-10-03 18:45:00,1.58514,1.58545,1.58492,1.5854,13189400036.0
2006-10-03 19:00:00,1.58523,1.58576,1.58519,1.58556,13016100038.0
2006-10-03 19:15:00,1.58547,1.58564,1.5848,1.5848,12273500039.0
2006-10-03 19:30:00,1.5852,1.5852,1.58476,1.5851,13311300035.0
2006-10-03 19:45:00,1.58497,1.58523,1.5848,1.5851,11149300040.0
2006-10-03 20:00:00,1.58515,1.5853,1.58442,1.58511,8872400025.0
2006-10-03 20:15:00,1.585,1.58522,1.58468,1.58469,12981800028.0
2006-10-03 20:30:00,1.5851,1.58512,1.5843,1.58485,11560300021.0
2006-10-03 20:45:00,1.58487,1.58516,1.58481,1.585,16382500049.0
2006-10-03 21:00:00,1.5851,1.58526,1.58486,1.58512,12160400015.0
2006-10-03 21:15:00,1.58513,1.58522,1.58478,1.58514,15112500000.0
2006-10-03 21:30:00,1.58513,1.5853,1.58487,1.58515,11078800052.0
2006-10-03 21:45:00,1.58503,1.58546,1.58494,1.58528,10774500025.0
2006-10-03 22:00:00,1.58525,1.58547,1.58502,1.58519,6246199996.0
2006-10-03 22:15:00,1.58525,1.58542,1.58471,1.58517,6494600018.0
2006-10-03 22:30:00,1.58524,1.5855,1.58491,1.58521,8501000011.0
2006-10-03 22:45:00,1.58534,1.58551,1.58475,1.58512,5715600010.0
2006-10-03 23:00:00,1.58475,1.58544,1.58446,1.58504,3315899993.0
2006-10-03 23:15:00,1.58505,1.58554,1.58483,1.58543,3535000002.0
2006-10-03 23:30:00,1.58534,1.58545,1.58496,1.58533,3065200005.0
2006-10-03 23:45:00,1.58525,1.58547,1.58491,1.58539,2899500011.0
2006-10-04 00:00:00,1.58541,1.58545,1.58475,1.5853,2595900010.0
2006-10-04 00:15:00,1.58538,1.58559,1.58515,1.58531,3667000002.0
2006-10-04 00:30:00,1.58533,1.58569,1.5852,1.58562,4013700017.0
2006-10-04 00:45:00,1.58549,1.58567,1.58508,1.58567,3572500001.0
2006-10-04 01:00:00,1.5855,1.58575,1.58497,1.58557,3961400008.0
2006-10-04 01:15:00,1.58556,1.58573,1.58499,1.58559,3447100008.0
2006-10-04 01:30:00,1.58554,1.58581,1.58503,1.58555,3624000004.0
2006-10-04 01:45:00,1.5855,1.58565,1.58493,1.58565,3209900001.0
2006-10-04 02:00:00,1.58572,1.58582,1.58525,1.58574,3986799989.0
2006-10-04 02:15:00,1.58563,1.58583,1.5854,1.58564,3202599992.0
2006-10-04 02:30:00,1.58544,1.58584,1.58504,1.58578,3468900007.0
2006-10-04 02:45:00,1.58575,1.5858,1.58503,1.5856,2931899996.0
2006-10-04 03:00:00,1.5857,1.58576,1.58486,1.58531,3332400017.0
2006-10-04 03:15:00,1.58558,1.5857,1.58497,1.58561,2749600008.0
2006-10-04 03:30:00,1.58546,1.58573,1.58501,1.58545,2804800004.0
2006-10-04 03:45:00,1.58533,1.58564,1.58513,1.58532,3795800003.0
2006-10-04 04:00:00,1.58538,1.58553,1.5849,1.5855,3568000014.0
2006-10-04 04:15:00,1.58545,1.58557,1.58508,1.5853,3091700005.0
2006-10-04 04:30:00,1.58528,1.58603,1.58508,1.5859,4139200002.0
2006-10-04 04:45:00,1.58573,1.58635,1.58566,1.58612,3335800028.0
2006-10-04 05:00:00,1.58608,1.58627,1.5859,1.58604,4266800009.0
2006-10-04 05:15:00,1.58606,1.58621,1.58545,1.58545,3457300000.0
2006-10-04 05:30:00,1.58575,1.58617,1.58555,1.58577,3707500001.0
2006-10-04 05:45:00,1.58592,1.58618,1.58545,1.5861,5095500021.0
2006-10-04 06:00:00,1.5861,1.58622,1.58538,1.58585,4424100020.0
2006-10-04 06:15:00,1.58594,1.58617,1.58548,1.58598,4225800010.0
2006-10-04 06:30:00,1.58594,1.58623,1.58568,1.58609,3333200010.0
2006-10-04 06:45:00,1.58604,1.58638,1.58556,1.58619,3983300008.0
2006-10-04 07:00:00,1.58606,1.58631,1.58563,1.58614,3389100012.0
2006-10-04 07:15:00,1.58615,1.58625,1.58552,1.58596,4170800001.0
2006-10-04 07:30:00,1.5859,1.58605,1.5852,1.58592,3628400008.0
2006-10-04 07:45:00,1.58598,1.58598,1.58546,1.58566,3087200007.0
2006-10-04 08:00:00,1.58556,1.58594,1.58516,1.58576,4116500009.0
2006-10-04 08:15:00,1.58588,1.58626,1.58561,1.5862,3942700018.0
2006-10-04 08:30:00,1.58608,1.5863,1.58577,1.58612,3378000013.0
2006-10-04 08:45:00,1.58616,1.58642,1.58571,1.58603,3251100016.0
2006-10-04 09:00:00,1.5861,1.58619,1.58573,1.58581,3994000009.0
2006-10-04 09:15:00,1.5859,1.58599,1.58548,1.58578,3293399998.0
2006-10-04 09:30:00,1.58578,1.58611,1.58561,1.58577,3488700016.0
2006-10-04 09:45:00,1.58607,1.5861,1.58576,1.58595,4510499994.0
2006-10-04 10:00:00,1.58602,1.5861,1.58566,1.58598,5264000011.0
2006-10-04 10:15:00,1.58597,1.58611,1.58547,1.58602,4393400002.0
2006-10-04 10:30:00,1.58596,1.58628,1.58574,1.58611,4208300012.0
2006-10-04 10:45:00,1.58614,1.58693,1.58612,1.58678,4149699993.0
2006-10-04 11:00:00,1.58688,1.58709,1.5866,1.58689,3855900008.0
2006-10-04 11:15:00,1.58674,1.5877,1.58667,1.58757,4365300015.0
2006-10-04 11:30:00,1.58768,1.58782,1.58736,1.58753,4746900000.0
2006-10-04 11:45:00,1.5876,1.58861,1.58749,1.58838,4244300002.0
2006-10-04 12:00:00,1.58836,1.58842,1.58803,1.58818,4702799981.0
2006-10-04 12:15:00,1.5883,1.58872,1.58803,1.58855,4541000007.0
2006-10-04 12:30:00,1.5888,1.58899,1.58849,1.58879,3435300003.0
2006-10-04 12:45:00,1.58877,1.58927,1.58857,1.589,4415300011.0
2006-10-04 13:00:00,1.58902,1.58923,1.58876,1.58888,3590099990.0
2006-10-04 13:15:00,1.58896,1.58909,1.58852,1.589,4134199999.0
2006-10-04 13:30:00,1.58894,1.58917,1.58828,1.5885,3920100020.0
2006-10-04 13:45:00,1.58833,1.58882,1.58819,1.58872,4332799995.0
2006-10-04 14:00:00,1.58878,1.58908,1.5885,1.58864,4717300000.0
2006-10-04 14:15:00,1.5887,1.5889,1.58816,1.58854,4631099985.0
2006-10-04 14:30:00,1.58858,1.58861,1.58818,1.58833,4460500003.0
2006-10-04 14:45:00,1.58826,1.5886,1.58808,1.58835,3795500000.0
2006-10-04 15:00:00,1.58827,1.58868,1.58786,1.58798,4157199997.0
2006-10-04 15:15:00,1.58815,1.58823,1.58758,1.58803,3926999991.0
2006-10-04 15:30:00,1.5879,1.58825,1.58782,1.58814,3918799993.0
2006-10-04 15:45:00,1.58796,1.58807,1.58732,1.58742,4623600016.0
2006-10-04 16:00:00,1.58743,1.5878,1.58713,1.58745,4103600006.0
2006-10-04 16:15:00,1.58702,1.58773,1.58691,1.58745,4296400003.0
2006-10-04 16:30:00,1.58728,1.58786,1.58708,1.58755,4477700001.0
2006-10-04 16:45:00,1.58746,1.58801,1.58742,1.5875,4474100026.0
2006-10-04 17:00:00,1.58727,1.58805,1.58727,1.5876,4473000011.0
2006-10-04 17:15:00,1.58763,1.58789,1.58733,1.58769,4419400001.0
2006-10-04 17:30:00,1.58763,1.58798,1.58748,1.58777,4308599999.0
2006-10-04 17:45:00,1.58771,1.58829,1.58771,1.58823,4045100011.0
2006-10-04 18:00:00,1.58805,1.5882,1.58757,1.5878,22036500095.0
2006-10-04 18:15:00,1.58788,1.5879,1.5874,1.58752,20630500008.0
2006-10-04 18:30:00,1.58747,1.58784,1.58712,1.58744,18542500018.0
2006-10-04 18:45:00,1.58751,1.5878,1.58729,1.58759,13816800012.0
2006-10-04 19:00:00,1.58747,1.58788,1.58739,1.58762,13029500031.0
2006-10-04 19:15:00,1.58758,1.58781,1.58736,1.58752,12467200062.0
2006-10-04 19:30:00,1.5876,1.58782,1.58726,1.58772,11402600031.0
2006-10-04 19:45:00,1.58756,1.58775,1.58731,1.58747,10835799998.0
2006-10-04 20:00:00,1.58751,1.58787,1.58729,1.58778,9043900003.0
2006-10-04 20:15:00,1.58778,1.58787,1.58739,1.58739,11078600032.0
2006-10-04 20:30:00,1.5876,1.5877,1.58717,1.58732,11877199987.0
2006-10-04 20:45:00,1.58736,1.58774,1.5871,1.5876,15835700021.0
2006-10-04 21:00:00,1.5875,1.58761,1.58721,1.58756,10626400021.0
2006-10-04 21:15:00,1.58748,1.5876,1.58707,1.58742,15559100000.0
2006-10-04 21:30:00,1.58747,1.58761,1.58724,1.58743,10814600009.0
2006-10-04 21:45:00,1.58732,1.5876,1.58723,1.5875,11940500004.0
2006-10-04 22:00:00,1.58745,1.58763,1.58725,1.58739,7205800032.0
2006-10-04 22:15:00,1.58735,1.58764,1.58709,1.5875,7060500027.0
2006-10-04 22:30:00,1.58745,1.58755,1.58695,1.58725,7896899996.0
2006-10-04 22:45:00,1.58737,1.58745,1.58698,1.58728,5673299986.0
2006-10-04 23:00:00,1.58654,1.5874,1.5865,1.58723,3553200006.0
2006-10-04 23:15:00,1.58715,1.58738,1.58655,1.58714,3222500015.0
2006-10-04 23:30:00,1.58725,1.58736,1.58691,1.58719,3380400009.0
2006-10-04 23:45:00,1.58707,1.58738,1.5864,1.5873,3227500024.0
2006-10-05 00:00:00,1.58733,1.58755,1.58644,1.58742,3832600004.0
2006-10-05 00:15:00,1.58745,1.58758,1.58678,1.58737,3946600001.0
2006-10-05 00:30:00,1.58745,1.58755,1.58672,1.58739,3134500007.0
2006-10-05 00:45:00,1.58738,1.58762,1.58705,1.58736,3469399990.0
2006-10-05 01:00:00,1.58722,1.58743,1.58644,1.58712,3845499993.0
2006-10-05 01:15:00,1.58713,1.58733,1.58639,1.58697,3891800002.0
2006-10-05 01:30:00,1.58717,1.58737,1.5865,1.58707,3352300013.0
2006-10-05 01:45:00,1.58715,1.58727,1.58679,1.58705,3103099991.0
2006-10-05 02:00:00,1.58707,1.58726,1.58674,1.58702,3841600012.0
2006-10-05 02:15:00,1.58702,1.5879,1.5868,1.58741,4275800006.0
2006-10-05 02:30:00,1.58713,1.58742,1.58699,1.58728,4076200018.0
2006-10-05 02:45:00,1.5872,1.5874,1.5867,1.58693,3713300007.0
2006-10-05 03:00:00,1.58666,1.587,1.58626,1.5869,3671400002.0
2006-10-05 03:15:00,1.58683,1.58695,1.58624,1.58685,3281000007.0
2006-10-05 03:30:00,1.58682,1.58695,1.58622,1.58664,3340499991.0
2006-10-05 03:45:00,1.58677,1.58685,1.5862,1.5867,3774599992.0
2006-10-05 04:00:00,1.58669,1.58703,1.58621,1.58677,3732100017.0
2006-10-05 04:15:00,1.58634,1.58697,1.58629,1.58655,4197599992.0
2006-10-05 04:30:00,1.58656,1.58668,1.58587,1.58658,2818300009.0
2006-10-05 04:45:00,1.58607,1.58677,1.58593,1.5865,3891500006.0
2006-10-05 05:00:00,1.58659,1.58675,1.58583,1.58651,3339300000.0
2006-10-05 05:15:00,1.58635,1.58663,1.58579,1.58638,3671700012.0
2006-10-05 05:30:00,1.586,1.5865,1.58554,1.58612,3377399985.0
2006-10-05 05:45:00,1.58623,1.58657,1.58558,1.58604,4424500007.0
2006-10-05 06:00:00,1.5861,1.58664,1.5855,1.58632,4555600007.0
2006-10-05 06:15:00,1.58639,1.58661,1.58578,1.58655,3993100009.0
2006-10-05 06:30:00,1.58634,1.58655,1.58572,1.58619,3920000001.0
2006-10-05 06:45:00,1.5864,1.58664,1.58616,1.58652,3779499991.0
2006-10-05 07:00:00,1.58656,1.58675,1.58621,1.58661,3551100021.0
2006-10-05 07:15:00,1.58651,1.58684,1.58601,1.58654,3486800010.0
2006-10-05 07:30:00,1.58642,1.58684,1.58619,1.58664,3548600000.0
2006-10-05 07:45:00,1.58689,1.58751,1.58665,1.58729,3588600012.0
2006-10-05 08:00:00,1.58721,1.58753,1.58702,1.58735,3825700014.0
2006-10-05 08:15:00,1.58729,1.58757,1.5867,1.58735,4583400000.0
2006-10-05 08:30:00,1.58738,1.58785,1.5872,1.5875,4131799996.0
2006-10-05 08:45:00,1.58758,1.58804,1.58733,1.58795,3519299996.0
2006-10-05 09:00:00,1.58783,1.58822,1.58744,1.58808,3646100013.0
2006-10-05 09:15:00,1.58833,1.58845,1.58791,1.58803,3897700004.0
2006-10-05 09:30:00,1.58801,1.58827,1.58788,1.58815,3808600015.0
2006-10-05 09:45:00,1.58818,1.58868,1.58776,1.58852,3983400002.0
2006-10-05 10:00:00,1.58837,1.58902,1.58819,1.58865,3816700013.0
2006-10-05 10:15:00,1.5886,1.58917,1.58827,1.58891,4140500003.0
2006-10-05 10:30:00,1.58882,1.58914,1.58833,1.58889,3912400014.0
2006-10-05 10:45:00,1.58902,1.5892,1.58866,1.58884,4424500015.0
2006-10-05 11:00:00,1.58898,1.5893,1.5888,1.58905,3922800012.0
2006-10-05 11:15:00,1.58911,1.58918,1.58883,1.58887,3913500000.0
2006-10-05 11:30:00,1.58886,1.58918,1.58851,1.58906,4992100004.0
2006-10-05 11:45:00,1.58921,1.58964,1.58907,1.58945,4677400006.0
2006-10-05 12:00:00,1.58939,1.58947,1.5887,1.58897,4323900004.0
2006-10-05 12:15:00,1.58912,1.58918,1.58865,1.5887,4213500011.0
2006-10-05 12:30:00,1.58888,1.58922,1.58869,1.58892,3731700010.0
2006-10-05 12:45:00,1.58906,1.58922,1.58845,1.58874,4258400008.0
2006-10-05 13:00:00,1.58877,1.58905,1.58866,1.58879,4045800014.0
2006-10-05 13:15:00,1.58885,1.58895,1.5883,1.58846,4657800007.0
2006-10-05 13:30:00,1.58843,1.58891,1.58815,1.58832,4539399996.0
2006-10-05 13:45:00,1.58841,1.58852,1.58799,1.58852,4249500004.0
2006-10-05 14:00:00,1.58848,1.5888,1.58818,1.58866,4465100010.0
2006-10-05 14:15:00,1.5885,1.5913,1.5885,1.59096,4058000010.0
2006-10-05 14:30:00,1.59092,1.59124,1.59053,1.59053,4584400007.0
2006-10-05 14:45:00,1.59062,1.59086,1.59015,1.59026,4450099986.0
2006-10-05 15:00:00,1.59034,1.59064,1.58944,1.59018,5544099999.0
2006-10-05 15:15:00,1.59,1.59036,1.58932,1.58976,5477600019.0
2006-10-05 15:30:00,1.58965,1.59057,1.58944,1.59007,4369300003.0
2006-10-05 15:45:00,1.58999,1.5903,1.5898,1.59007,3813000011.0
2006-10-05 16:00:00,1.59015,1.59026,1.58968,1.58999,4074199990.0
2006-10-05 16:15:00,1.58967,1.59055,1.58967,1.59049,4314600020.0
2006-10-05 16:30:00,1.59025,1.59062,1.58985,1.58996,3887300016.0
2006-10-05 16:45:00,1.59008,1.59015,1.58928,1.58967,3405799987.0
2006-10-05 17:00:00,1.58972,1.58985,1.58934,1.58955,4586700026.0
2006-10-05 17:15:00,1.58943,1.58961,1.5891,1.58936,3434000013.0
2006-10-05 17:30:00,1.5891,1.58937,1.58879,1.58922,4415000012.0
2006-10-05 17:45:00,1.58904,1.58933,1.58885,1.58916,3835500008.0
2006-10-05 18:00:00,1.58916,1.58926,1.58883,1.5892,18054600054.0
2006-10-05 18:15:00,1.58918,1.58927,1.58849,1.58864,15017700074.0
2006-10-05 18:30:00,1.58862,1.58925,1.58854,1.5889,17783900000.0
2006-10-05 18:45:00,1.58902,1.58919,1.58876,1.58899,14485000052.0
2006-10-05 19:00:00,1.58907,1.58917,1.58879,1.58906,13147700034.0
2006-10-05 19:15:00,1.58885,1.5892,1.58837,1.58902,12779400001.0
2006-10-05 19:30:00,1.5892,1.5892,1.58829,1.58885,13341600007.0
2006-10-05 19:45:00,1.58882,1.58915,1.58876,1.58896,11471199995.0
2006-10-05 20:00:00,1.58901,1.58926,1.58884,1.58905,8797300010.0
2006-10-05 20:15:00,1.58899,1.58926,1.58868,1.58885,12483300004.0
2006-10-05 20:30:00,1.5889,1.58918,1.58857,1.58902,12216700062.0
2006-10-05 20:45:00,1.58888,1.58914,1.5887,1.5889,17227700053.0
2006-10-05 21:00:00,1.589,1.5892,1.58869,1.58903,12571700035.0
2006-10-05 21:15:00,1.58903,1.58911,1.58824,1.58883,15912500017.0
2006-10-05 21:30:00,1.58898,1.58915,1.5887,1.58892,10927900020.0
2006-10-05 21:45:00,1.58854,1.58909,1.58833,1.5889,11223300024.0
2006-10-05 22:00:00,1.5889,1.58897,1.58814,1.58852,7246700043.0
2006-10-05 22:15:00,1.58846,1.58881,1.58826,1.58858,7331600008.0
2006-10-05 22:30:00,1.58845,1.58902,1.58828,1.58881,7583300022.0
2006-10-05 22:45:00,1.58884,1.58901,1.5881,1.5887,6100300010.0
2006-10-05 23:00:00,1.58865,1.58897,1.58811,1.58866,4056800006.0
2006-10-05 23:15:00,1.58868,1.58916,1.58831,1.58888,3350299995.0
2006-10-05 23:30:00,1.5888,1.58918,1.58872,1.58912,3947100010.0
2006-10-05 23:45:00,1.58892,1.58922,1.58853,1.58918,2875500000.0
2006-10-06 00:00:00,1.58925,1.58934,1.58849,1.5889,3345500009.0
2006-10-06 00:15:00,1.5889,1.58931,1.58857,1.58888,4590900009.0
2006-10-06 00:30:00,1.58907,1.58928,1.5885,1.589,3149900008.0
2006-10-06 00:45:00,1.5891,1.58923,1.58855,1.58899,3654800011.0
2006-10-06 01:00:00,1.58903,1.58928,1.58877,1.58919,3576700015.0
2006-10-06 01:15:00,1.58918,1.58939,1.58869,1.58918,3572900010.0
2006-10-06 01:30:00,1.5892,1.58939,1.58856,1.58925,4021500030.0
2006-10-06 01:45:00,1.58925,1.58932,1.58856,1.58912,3092900005.0
2006-10-06 02:00:00,1.58902,1.58915,1.58837,1.58913,3819800017.0
2006-10-06 02:15:00,1.58899,1.58928,1.5884,1.58917,3326700010.0
2006-10-06 02:30:00,1.5888,1.58915,1.58837,1.58885,4456500024.0
2006-10-06 02:45:00,1.58863,1.58897,1.58825,1.58882,4272600005.0
2006-10-06 03:00:00,1.58878,1.58892,1.58816,1.5888,3298300005.0
2006-10-06 03:15:00,1.58883,1.58928,1.58852,1.58914,3607499997.0
2006-10-06 03:30:00,1.58915,1.58925,1.58875,1.58908,4069400001.0
2006-10-06 03:45:00,1.58915,1.5893,1.58863,1.5889,3643399994.0
2006-10-06 04:00:00,1.58897,1.58913,1.58859,1.58872,4460000028.0
2006-10-06 04:15:00,1.589,1.58908,1.5886,1.58872,3407200003.0
2006-10-06 04:30:00,1.58868,1.58909,1.58832,1.58877,3591800002.0
2006-10-06 04:45:00,1.58891,1.58921,1.5887,1.58907,3022299991.0
2006-10-06 05:00:00,1.58917,1.58917,1.58867,1.58888,4057199987.0
2006-10-06 05:15:00,1.58882,1.58905,1.58855,1.58892,2722199995.0
2006-10-06 05:30:00,1.58875,1.58895,1.58806,1.58865,2937000004.0
2006-10-06 05:45:00,1.58843,1.58888,1.58803,1.58888,4200599997.0
2006-10-06 06:00:00,1.58877,1.58907,1.58832,1.58888,4667799992.0
2006-10-06 06:15:00,1.58848,1.58906,1.5882,1.58887,4686700001.0
2006-10-06 06:30:00,1.5888,1.58899,1.58849,1.58877,2779800015.0
2006-10-06 06:45:00,1.58875,1.58895,1.58857,1.58891,3202300013.0
2006-10-06 07:00:00,1.58888,1.58899,1.58859,1.58888,3688100013.0
2006-10-06 07:15:00,1.58899,1.5891,1.58851,1.58886,4172599993.0
2006-10-06 07:30:00,1.58902,1.58928,1.58853,1.58924,3378100018.0
2006-10-06 07:45:00,1.58918,1.58938,1.58863,1.5893,3672200024.0
2006-10-06 08:00:00,1.58923,1.58935,1.58872,1.58906,3560900006.0
2006-10-06 08:15:00,1.58934,1.58963,1.58892,1.58952,3206100009.0
2006-10-06 08:30:00,1.58948,1.59011,1.58935,1.58961,3677199997.0
2006-10-06 08:45:00,1.58968,1.58968,1.58906,1.58947,4323800019.0
2006-10-06 09:00:00,1.58955,1.58998,1.58921,1.58936,3773900008.0
2006-10-06 09:15:00,1.58912,1.58956,1.58881,1.58922,4166800024.0
2006-10-06 09:30:00,1.58931,1.58967,1.58917,1.58948,3543300011.0
2006-10-06 09:45:00,1.58945,1.58967,1.5893,1.58944,4324500018.0
2006-10-06 10:00:00,1.5896,1.58996,1.5892,1.58975,4781900019.0
2006-10-06 10:15:00,1.58965,1.58975,1.58898,1.58955,4583900018.0
2006-10-06 10:30:00,1.5895,1.58966,1.58887,1.5895,4080600013.0
2006-10-06 10:45:00,1.58958,1.58977,1.58935,1.58965,3725700018.0
2006-10-06 11:00:00,1.58963,1.59017,1.58942,1.58983,3759200005.0
2006-10-06 11:15:00,1.58975,1.59006,1.58957,1.58988,4420300000.0
2006-10-06 11:30:00,1.58982,1.59003,1.58969,1.58978,5145000007.0
2006-10-06 11:45:00,1.58973,1.58992,1.58896,1.58912,4670000004.0
2006-10-06 12:00:00,1.58929,1.58957,1.58892,1.58941,3933400009.0
2006-10-06 12:15:00,1.5894,1.58955,1.58897,1.58897,3794999997.0
2006-10-06 12:30:00,1.58892,1.58907,1.58859,1.58889,3845400013.0
2006-10-06 12:45:00,1.5888,1.58912,1.58857,1.58902,3808500011.0
2006-10-06 13:00:00,1.58898,1.58922,1.58875,1.5892,3492000011.0
2006-10-06 13:15:00,1.58915,1.58935,1.58881,1.58929,4089800013.0
2006-10-06 13:30:00,1.5892,1.58928,1.58869,1.58878,3796099991.0
2006-10-06 13:45:00,1.58885,1.58901,1.58824,1.58844,4353900013.0
2006-10-06 14:00:00,1.58849,1.58856,1.58771,1.588,4197699995.0
2006-10-06 14:15:00,1.58795,1.58851,1.58773,1.58785,4141100004.0
2006-10-06 14:30:00,1.58754,1.58878,1.58697,1.58818,4920100026.0
2006-10-06 14:45:00,1.58829,1.58974,1.58795,1.5882,4083700013.0
2006-10-06 15:00:00,1.58814,1.58862,1.58794,1.58797,4249800011.0
2006-10-06 15:15:00,1.588,1.58841,1.58787,1.58833,4601500004.0
2006-10-06 15:30:00,1.58824,1.58846,1.58786,1.58829,4093800017.0
2006-10-06 15:45:00,1.5882,1.58889,1.58815,1.58842,4366800006.0
2006-10-06 16:00:00,1.58838,1.58873,1.58805,1.58843,4286000009.0
2006-10-06 16:15:00,1.58831,1.58887,1.58808,1.58866,4742399997.0
2006-10-06 16:30:00,1.58828,1.58868,1.58804,1.5885,4188400011.0
2006-10-06 16:45:00,1.58828,1.5887,1.58736,1.58752,4286000006.0
2006-10-06 17:00:00,1.58738,1.58796,1.58732,1.5879,4270100023.0
2006-10-06 17:15:00,1.58783,1.58838,1.58755,1.58838,4686699999.0
2006-10-06 17:30:00,1.5883,1.58849,1.58786,1.58828,4610900007.0
2006-10-06 17:45:00,1.58806,1.58873,1.58797,1.58831,4887300006.0
2006-10-06 18:00:00,1.5884,1.58885,1.58839,1.58851,21426700094.0
2006-10-06 18:15:00,1.58855,1.589,1.58848,1.58871,13649100019.0
2006-10-06 18:30:00,1.58867,1.58879,1.58825,1.58846,19452500054.0
2006-10-06 18:45:00,1.58835,1.58886,1.588,1.5886,14352900042.0
2006-10-06 19:00:00,1.5885,1.58875,1.58805,1.58866,12315900043.0
2006-10-06 19:15:00,1.58872,1.58879,1.58787,1.58816,12480900034.0
2006-10-06 19:30:00,1.5885,1.58855,1.58814,1.5883,12898900056.0
2006-10-06 19:45:00,1.58828,1.58865,1.58813,1.58857,11261600012.0
2006-10-06 20:00:00,1.58858,1.58873,1.58812,1.58814,8911800010.0
2006-10-06 20:15:00,1.58821,1.5884,1.58784,1.58803,11655600041.0
2006-10-06 20:30:00,1.5883,1.5883,1.58763,1.58813,11873300026.0
2006-10-06 20:45:00,1.58815,1.58829,1.5875,1.5882,10533499992.0
2006-10-06 21:00:00,1.5882,1.58855,1.58742,1.58855,12084500016.0
2006-10-06 21:15:00,1.58841,1.58851,1.58773,1.58807,11454599997.0
2006-10-06 21:30:00,1.58804,1.5883,1.58764,1.5882,10862600016.0
2006-10-06 21:45:00,1.58804,1.58828,1.58763,1.58805,11171600007.0
2006-10-06 22:00:00,1.58802,1.58827,1.58789,1.588,7192800020.0
2006-10-06 22:15:00,1.58792,1.58818,1.5874,1.58797,6863699998.0
2006-10-06 22:30:00,1.58795,1.58825,1.58738,1.58791,7966999997.0
2006-10-06 22:45:00,1.5881,1.5881,1.5872,1.5875,4743400027.0
2006-10-08 23:00:00,1.58739,1.58792,1.58691,1.58747,5494600013.0
2006-10-08 23:15:00,1.58745,1.58808,1.58723,1.58783,5495800023.0
2006-10-08 23:30:00,1.5878,1.58814,1.58745,1.5878,5284300002.0
2006-10-08 23:45:00,1.58773,1.58816,1.58744,1.58745,5266500007.0
2006-10-09 00:00:00,1.58772,1.58804,1.5873,1.58776,5145600003.0
2006-10-09 00:15:00,1.58785,1.58815,1.58714,1.58788,5970000010.0
2006-10-09 00:30:00,1.58807,1.58812,1.58747,1.58778,4948100011.0
2006-10-09 00:45:00,1.58779,1.58811,1.58744,1.58761,6010300002.0
2006-10-09 01:00:00,1.58775,1.58828,1.58746,1.58813,5535000020.0
2006-10-09 01:15:00,1.58827,1.58832,1.58752,1.5881,4826400003.0
2006-10-09 01:30:00,1.58822,1.58834,1.58748,1.5881,5543200008.0
2006-10-09 01:45:00,1.58785,1.5883,1.58749,1.58795,5624599996.0
2006-10-09 02:00:00,1.58801,1.58858,1.58795,1.58828,4127500012.0
2006-10-09 02:15:00,1.58834,1.58846,1.58775,1.58807,3515500021.0
2006-10-09 02:30:00,1.58772,1.5882,1.58761,1.58817,3798599989.0
2006-10-09 02:45:00,1.58788,1.58822,1.58737,1.588,3787300017.0
2006-10-09 03:00:00,1.5881,1.58828,1.58746,1.5882,2741300007.0
2006-10-09 03:15:00,1.58809,1.58828,1.58764,1.58807,3634899985.0
2006-10-09 03:30:00,1.58798,1.58828,1.58783,1.58815,4306100000.0
2006-10-09 03:45:00,1.58813,1.58831,1.58767,1.58814,4300500004.0
2006-10-09 04:00:00,1.58827,1.5883,1.58766,1.5881,4136100018.0
2006-10-09 04:15:00,1.58827,1.58831,1.5877,1.58796,3980300006.0
2006-10-09 04:30:00,1.58777,1.58836,1.58777,1.58818,2851900028.0
2006-10-09 04:45:00,1.58806,1.58818,1.58734,1.58762,3291900016.0
2006-10-09 05:00:00,1.58752,1.58806,1.58716,1.58795,4196100013.0
2006-10-09 05:15:00,1.58785,1.58793,1.58712,1.58763,3228300018.0
2006-10-09 05:30:00,1.58763,1.58807,1.58743,1.58795,2996500012.0
2006-10-09 05:45:00,1.58791,1.58805,1.58737,1.58767,4508399994.0
2006-10-09 06:00:00,1.58758,1.58775,1.58676,1.5875,4468800008.0
2006-10-09 06:15:00,1.5876,1.58775,1.58728,1.58757,3799600019.0
2006-10-09 06:30:00,1.58743,1.58782,1.58681,1.5877,2908700013.0
2006-10-09 06:45:00,1.58737,1.5878,1.58685,1.58717,4138699985.0
2006-10-09 07:00:00,1.58748,1.58788,1.58721,1.58758,3452800008.0
2006-10-09 07:15:00,1.58748,1.58784,1.5873,1.58771,3930000002.0
2006-10-09 07:30:00,1.58762,1.58782,1.5871,1.5875,3300299993.0
2006-10-09 07:45:00,1.58752,1.58763,1.58647,1.58667,3581499997.0
2006-10-09 08:00:00,1.58656,1.58733,1.5861,1.58715,4748300003.0
2006-10-09 08:15:00,1.58698,1.58759,1.58688,1.58748,2685400010.0
2006-10-09 08:30:00,1.58737,1.58754,1.58637,1.58705,3745599993.0
2006-10-09 08:45:00,1.58712,1.58757,1.58661,1.58756,3682199999.0
2006-10-09 09:00:00,1.58739,1.58797,1.58725,1.58758,4052400007.0
2006-10-09 09:15:00,1.58767,1.58787,1.58739,1.58777,4032900008.0
2006-10-09 09:30:00,1.58782,1.58785,1.58719,1.58757,3840800011.0
2006-10-09 09:45:00,1.58748,1.58784,1.58735,1.5875,4473000012.0
2006-10-09 10:00:00,1.5875,1.58783,1.58733,1.58763,4015399992.0
2006-10-09 10:15:00,1.58769,1.58778,1.58733,1.58759,4166900026.0
2006-10-09 10:30:00,1.58755,1.58781,1.58736,1.5877,3897799980.0
2006-10-09 10:45:00,1.5877,1.58824,1.58746,1.58784,3557900003.0
2006-10-09 11:00:00,1.58804,1.58835,1.5877,1.58822,4038300001.0
2006-10-09 11:15:00,1.58822,1.58835,1.5878,1.58823,3989200016.0
2006-10-09 11:30:00,1.58821,1.5884,1.58779,1.58819,4897599998.0
2006-10-09 11:45:00,1.58823,1.58848,1.58772,1.58829,4303599995.0
2006-10-09 12:00:00,1.58844,1.58877,1.58803,1.58864,4354100010.0
2006-10-09 12:15:00,1.58882,1.58898,1.5885,1.58867,3794800011.0
2006-10-09 12:30:00,1.58848,1.5889,1.58819,1.5885,3719900020.0
2006-10-09 12:45:00,1.58843,1.5888,1.5882,1.58868,4537200015.0
2006-10-09 13:00:00,1.58861,1.58927,1.58841,1.58908,3315100012.0
2006-10-09 13:15:00,1.58915,1.58922,1.58861,1.5891,4042700008.0
2006-10-09 13:30:00,1.5891,1.58917,1.58839,1.58885,3822200016.0
2006-10-09 13:45:00,1.58897,1.58911,1.58835,1.58851,4111200018.0
2006-10-09 14:00:00,1.58854,1.58897,1.58834,1.58878,4010900007.0
2006-10-09 14:15:00,1.58874,1.58897,1.58833,1.58855,4920700021.0
2006-10-09 14:30:00,1.58851,1.5887,1.58818,1.58833,4150100008.0
2006-10-09 14:45:00,1.5884,1.58878,1.58809,1.58872,3524600021.0
2006-10-09 15:00:00,1.58875,1.58882,1.58812,1.58862,3567100020.0
2006-10-09 15:15:00,1.58868,1.58879,1.58813,1.58857,3752599996.0
2006-10-09 15:30:00,1.58849,1.58885,1.58818,1.58878,3399700004.0
2006-10-09 15:45:00,1.58874,1.58909,1.58858,1.58882,4368399999.0
2006-10-09 16:00:00,1.58876,1.58898,1.58854,1.5889,4309700022.0
2006-10-09 16:15:00,1.58866,1.58917,1.58846,1.58905,3699200009.0
2006-10-09 16:30:00,1.58871,1.58904,1.5885,1.58895,3369100011.0
2006-10-09 16:45:00,1.58887,1.58903,1.58789,1.58862,5015600005.0
2006-10-09 17:00:00,1.58861,1.58877,1.58821,1.58869,4026700012.0
2006-10-09 17:15:00,1.58856,1.58875,1.58765,1.58856,3596400007.0
2006-10-09 17:30:00,1.58779,1.58887,1.58773,1.58883,4126600013.0
2006-10-09 17:45:00,1.5886,1.58907,1.58859,1.58891,3521500002.0
2006-10-09 18:00:00,1.58881,1.58921,1.5886,1.5886,22602500140.0
2006-10-09 18:15:00,1.5885,1.58892,1.58824,1.58859,11137500036.0
2006-10-09 18:30:00,1.58867,1.58891,1.58828,1.58835,15744599987.0
2006-10-09 18:45:00,1.5885,1.58894,1.5884,1.5888,14640900036.0
2006-10-09 19:00:00,1.58874,1.58923,1.58864,1.58909,12500700023.0
2006-10-09 19:15:00,1.58915,1.58918,1.58856,1.58856,12402500014.0
2006-10-09 19:30:00,1.58877,1.58888,1.58802,1.5887,11997200018.0
2006-10-09 19:45:00,1.5888,1.58921,1.58862,1.58908,11705800037.0
2006-10-09 20:00:00,1.58925,1.58941,1.58895,1.5892,8398400015.0
2006-10-09 20:15:00,1.5891,1.58973,1.58905,1.58953,11521400005.0
2006-10-09 20:30:00,1.58956,1.58965,1.58898,1.58916,9855799999.0
2006-10-09 20:45:00,1.58944,1.58968,1.58916,1.5895,10424200055.0
2006-10-09 21:00:00,1.5896,1.58972,1.58905,1.58954,11910100024.0
2006-10-09 21:15:00,1.58946,1.58972,1.58914,1.58944,10952300043.0
2006-10-09 21:30:00,1.58949,1.5897,1.58839,1.5889,11137600006.0
2006-10-09 21:45:00,1.58898,1.58913,1.58847,1.58904,11400300004.0
2006-10-09 22:00:00,1.58891,1.58909,1.58834,1.58873,7241200005.0
2006-10-09 22:15:00,1.5888,1.58898,1.58852,1.58879,6194600024.0
2006-10-09 22:30:00,1.58871,1.58907,1.58853,1.58891,7822700021.0
2006-10-09 22:45:00,1.5888,1.58914,1.58814,1.58863,5590700012.0
2006-10-09 23:00:00,1.58818,1.58942,1.58818,1.58915,3724400011.0
2006-10-09 23:15:00,1.58914,1.58933,1.58896,1.5893,4083899998.0
2006-10-09 23:30:00,1.58918,1.5893,1.5888,1.58905,3626099989.0
2006-10-09 23:45:00,1.58893,1.58927,1.58854,1.58916,2674200000.0
2006-10-10 00:00:00,1.58912,1.5893,1.58849,1.5891,3115600004.0
2006-10-10 00:15:00,1.58907,1.58916,1.58859,1.58873,2973700005.0
2006-10-10 00:30:00,1.58883,1.5891,1.58862,1.58887,3598500007.0
2006-10-10 00:45:00,1.58879,1.58905,1.58838,1.58853,4722600020.0
2006-10-10 01:00:00,1.5889,1.58932,1.58845,1.58924,3597600005.0
2006-10-10 01:15:00,1.58916,1.58923,1.58863,1.58871,3396699988.0
2006-10-10 01:30:00,1.58879,1.58895,1.58809,1.58833,4200499990.0
2006-10-10 01:45:00,1.58893,1.58898,1.58822,1.58888,3365299994.0
2006-10-10 02:00:00,1.58882,1.58897,1.58851,1.58887,4215900017.0
2006-10-10 02:15:00,1.58881,1.5891,1.58835,1.58885,3744000014.0
2006-10-10 02:30:00,1.5886,1.58913,1.58796,1.58888,3997100010.0
2006-10-10 02:45:00,1.58882,1.5891,1.58838,1.5889,4446400002.0
2006-10-10 03:00:00,1.58883,1.58905,1.58852,1.58882,3711200002.0
2006-10-10 03:15:00,1.58884,1.58899,1.58828,1.58898,3566000029.0
2006-10-10 03:30:00,1.58835,1.5891,1.58831,1.58901,3546500006.0
2006-10-10 03:45:00,1.58902,1.58905,1.58841,1.58897,2948800013.0
2006-10-10 04:00:00,1.58895,1.58905,1.58836,1.58878,4075900015.0
2006-10-10 04:15:00,1.58898,1.58898,1.58821,1.58841,3859400008.0
2006-10-10 04:30:00,1.58876,1.58888,1.58801,1.58872,3300500010.0
2006-10-10 04:45:00,1.58866,1.58878,1.58802,1.58868,3288500015.0
2006-10-10 05:00:00,1.5887,1.58898,1.58795,1.58873,3812400002.0
2006-10-10 05:15:00,1.58877,1.58908,1.58829,1.58895,3405200002.0
2006-10-10 05:30:00,1.58888,1.58911,1.58826,1.58898,3882000004.0
2006-10-10 05:45:00,1.58888,1.58921,1.58875,1.58897,4449900005.0
2006-10-10 06:00:00,1.58897,1.58937,1.58855,1.58921,4889400013.0
2006-10-10 06:15:00,1.58932,1.58942,1.58885,1.58927,3980300003.0
2006-10-10 06:30:00,1.58904,1.5894,1.5889,1.58912,3630900004.0
2006-10-10 06:45:00,1.58925,1.58937,1.58879,1.5893,3722800013.0
2006-10-10 07:00:00,1.58916,1.5898,1.58871,1.58895,3468000004.0
2006-10-10 07:15:00,1.58909,1.58942,1.5885,1.58903,4052300022.0
2006-10-10 07:30:00,1.5894,1.58948,1.58855,1.5893,3850699994.0
2006-10-10 07:45:00,1.58935,1.58935,1.58852,1.58914,2863800014.0
2006-10-10 08:00:00,1.58897,1.58966,1.58828,1.58937,3889100015.0
2006-10-10 08:15:00,1.5896,1.58987,1.58896,1.58947,3995700006.0
2006-10-10 08:30:00,1.58941,1.58972,1.58887,1.58901,3131100008.0
2006-10-10 08:45:00,1.58907,1.58953,1.58875,1.58934,4155100012.0
2006-10-10 09:00:00,1.58926,1.58957,1.58918,1.58939,3816200011.0
2006-10-10 09:15:00,1.5895,1.58954,1.58883,1.58916,4413299997.0
2006-10-10 09:30:00,1.58929,1.58951,1.58893,1.58893,3967400003.0
2006-10-10 09:45:00,1.58927,1.5895,1.58911,1.58917,3693699989.0
2006-10-10 10:00:00,1.58936,1.58944,1.5889,1.58917,4034599997.0
2006-10-10 10:15:00,1.58921,1.59063,1.58893,1.59054,4730300026.0
2006-10-10 10:30:00,1.59049,1.59138,1.59023,1.59061,4721800034.0
2006-10-10 10:45:00,1.59064,1.59072,1.58987,1.58997,4177300012.0
2006-10-10 11:00:00,1.59003,1.59072,1.58983,1.59033,4174999997.0
2006-10-10 11:15:00,1.59024,1.59057,1.59014,1.59038,4358200008.0
2006-10-10 11:30:00,1.5903,1.5906,1.58978,1.59032,5093299999.0
2006-10-10 11:45:00,1.59048,1.59073,1.59013,1.59052,4543500020.0
2006-10-10 12:00:00,1.59056,1.59068,1.59013,1.59056,4426200015.0
2006-10-10 12:15:00,1.59055,1.59097,1.5903,1.59064,4152100018.0
2006-10-10 12:30:00,1.59076,1.59129,1.59058,1.59088,3953100014.0
2006-10-10 12:45:00,1.5909,1.59119,1.5899,1.59085,4450599996.0
2006-10-10 13:00:00,1.59092,1.5912,1.59041,1.59056,4173300006.0
2006-10-10 13:15:00,1.59065,1.59085,1.59009,1.59038,4248100026.0
2006-10-10 13:30:00,1.59039,1.59057,1.58993,1.59032,3946800021.0
2006-10-10 13:45:00,1.59031,1.59094,1.59021,1.59064,4399799988.0
2006-10-10 14:00:00,1.59068,1.59094,1.5903,1.59067,4168200011.0
2006-10-10 14:15:00,1.59056,1.59083,1.59036,1.59062,4090300012.0
2006-10-10 14:30:00,1.59054,1.59082,1.58977,1.59031,4035600026.0
2006-10-10 14:45:00,1.59029,1.59094,1.59028,1.59062,3475900029.0
2006-10-10 15:00:00,1.59063,1.59078,1.59013,1.59049,4396500002.0
2006-10-10 15:15:00,1.59034,1.59047,1.59,1.59015,3726000009.0
2006-10-10 15:30:00,1.59,1.59023,1.58969,1.59007,3626300017.0
2006-10-10 15:45:00,1.58987,1.59006,1.58894,1.58925,4122500006.0
2006-10-10 16:00:00,1.58923,1.5901,1.58922,1.5901,4276600012.0
2006-10-10 16:15:00,1.58992,1.59038,1.58974,1.59037,4164999995.0
2006-10-10 16:30:00,1.58998,1.59061,1.58998,1.59034,4298100019.0
2006-10-10 16:45:00,1.59014,1.59072,1.59002,1.59064,3716100011.0
2006-10-10 17:00:00,1.59067,1.59096,1.59045,1.59081,4320900004.0
2006-10-10 17:15:00,1.5909,1.59107,1.59008,1.59103,3738699992.0
2006-10-10 17:30:00,1.59083,1.59112,1.59057,1.59092,4029000010.0
2006-10-10 17:45:00,1.59079,1.59151,1.59079,1.59151,3613399995.0
2006-10-10 18:00:00,1.59146,1.59185,1.59126,1.5915,21583500103.0
2006-10-10 18:15:00,1.59141,1.59161,1.59071,1.5909,18685200020.0
2006-10-10 18:30:00,1.59085,1.59114,1.59058,1.59073,19538600031.0
2006-10-10 18:45:00,1.59084,1.59114,1.59063,1.59071,14018900033.0
2006-10-10 19:00:00,1.59079,1.59095,1.5905,1.59095,12730700045.0
2006-10-10 19:15:00,1.59084,1.59112,1.59053,1.59074,11979200020.0
2006-10-10 19:30:00,1.591,1.59116,1.5905,1.59092,13735900004.0
2006-10-10 19:45:00,1.5909,1.59131,1.59072,1.59127,11379500010.0
2006-10-10 20:00:00,1.59108,1.59161,1.59087,1.59147,9007900003.0
2006-10-10 20:15:00,1.59148,1.59169,1.59065,1.59065,10489100005.0
2006-10-10 20:30:00,1.591,1.59197,1.5908,1.59182,11704900006.0
2006-10-10 20:45:00,1.59168,1.5922,1.59152,1.5921,16246900003.0
2006-10-10 21:00:00,1.592,1.59215,1.59171,1.59205,12062800001.0
2006-10-10 21:15:00,1.59203,1.59213,1.59167,1.59192,11786500015.0
2006-10-10 21:30:00,1.59184,1.59231,1.59177,1.59202,10285599986.0
2006-10-10 21:45:00,1.59207,1.59232,1.5919,1.59215,11095400018.0
2006-10-10 22:00:00,1.5921,1.59227,1.59188,1.59211,7153600013.0
2006-10-10 22:15:00,1.59215,1.59244,1.5916,1.59192,6392000040.0
2006-10-10 22:30:00,1.59188,1.59209,1.59123,1.59158,8183000038.0
2006-10-10 22:45:00,1.59142,1.592,1.59092,1.59117,5032599994.0
2006-10-10 23:00:00,1.59071,1.59216,1.59071,1.59201,3208600013.0
2006-10-10 23:15:00,1.59171,1.59248,1.59166,1.59244,3244799998.0
2006-10-10 23:30:00,1.5924,1.59316,1.59156,1.59315,3819300017.0
2006-10-10 23:45:00,1.59293,1.59338,1.59245,1.59318,2219899997.0
2006-10-11 00:00:00,1.5927,1.5933,1.59234,1.59287,2961500011.0
2006-10-11 00:15:00,1.5929,1.59322,1.59274,1.5929,2978600007.0
2006-10-11 00:30:00,1.59305,1.59318,1.59283,1.59287,3226999999.0
2006-10-11 00:45:00,1.59285,1.59337,1.59282,1.59333,3564300011.0
2006-10-11 01:00:00,1.59319,1.59348,1.59292,1.59313,3795700014.0
2006-10-11 01:15:00,1.59315,1.59332,1.59263,1.59285,2678200019.0
2006-10-11 01:30:00,1.59297,1.59335,1.59277,1.59312,3560800011.0
2006-10-11 01:45:00,1.59309,1.59313,1.59278,1.59297,3217600008.0
2006-10-11 02:00:00,1.59305,1.59311,1.59256,1.59297,3756100005.0
2006-10-11 02:15:00,1.59292,1.59319,1.5927,1.5931,3121500005.0
2006-10-11 02:30:00,1.59269,1.59317,1.59269,1.59313,3190600012.0
2006-10-11 02:45:00,1.59292,1.59312,1.59258,1.59292,3187800000.0
2006-10-11 03:00:00,1.59283,1.59319,1.59263,1.59285,3275699989.0
2006-10-11 03:15:00,1.59282,1.59311,1.5925,1.59289,2992500015.0
2006-10-11 03:30:00,1.59303,1.59327,1.59265,1.59288,3839800024.0
2006-10-11 03:45:00,1.59298,1.59332,1.59284,1.59302,3855900002.0
2006-10-11 04:00:00,1.59308,1.59354,1.59286,1.59343,3437700002.0
2006-10-11 04:15:00,1.59325,1.59338,1.59301,1.59331,3770500008.0
2006-10-11 04:30:00,1.59316,1.59349,1.59301,1.59327,3365400017.0
2006-10-11 04:45:00,1.59307,1.5935,1.59292,1.59308,3438200015.0
2006-10-11 05:00:00,1.59316,1.59356,1.59279,1.59306,4146500000.0
2006-10-11 05:15:00,1.59341,1.59359,1.59291,1.59315,3456000015.0
2006-10-11 05:30:00,1.59322,1.59359,1.59293,1.59313,3247000009.0
2006-10-11 05:45:00,1.59311,1.59336,1.59291,1.59301,4855100008.0
2006-10-11 06:00:00,1.5932,1.59353,1.59293,1.59305,3835200013.0
2006-10-11 06:15:00,1.59324,1.59343,1.59262,1.59316,3659299995.0
2006-10-11 06:30:00,1.59302,1.59329,1.59264,1.59296,3240099996.0
2006-10-11 06:45:00,1.59304,1.59337,1.5928,1.593,3628899998.0
2006-10-11 07:00:00,1.59303,1.59315,1.59268,1.59302,3574000010.0
2006-10-11 07:15:00,1.5931,1.59321,1.59271,1.59304,3914500003.0
2006-10-11 07:30:00,1.59288,1.59346,1.59277,1.59289,3886400030.0
2006-10-11 07:45:00,1.59303,1.59312,1.59265,1.5929,3325400021.0
2006-10-11 08:00:00,1.59289,1.59307,1.59253,1.59295,4084700003.0
2006-10-11 08:15:00,1.59291,1.59301,1.59224,1.59271,4118200009.0
2006-10-11 08:30:00,1.59276,1.59329,1.59255,1.5932,3984399997.0
2006-10-11 08:45:00,1.59323,1.59425,1.59304,1.59404,4094000009.0
2006-10-11 09:00:00,1.59397,1.59453,1.59389,1.59418,3695400005.0
2006-10-11 09:15:00,1.59419,1.59431,1.5937,1.59376,4661000006.0
2006-10-11 09:30:00,1.59397,1.59413,1.59361,1.59385,3775900017.0
2006-10-11 09:45:00,1.59395,1.59396,1.59341,1.5936,3430800021.0
2006-10-11 10:00:00,1.59362,1.59377,1.59308,1.59335,4516100013.0
2006-10-11 10:15:00,1.59329,1.59351,1.59307,1.59319,4380000016.0
2006-10-11 10:30:00,1.59294,1.59346,1.59277,1.59319,3749000027.0
2006-10-11 10:45:00,1.5933,1.59347,1.59281,1.59307,3782299990.0
2006-10-11 11:00:00,1.59337,1.5941,1.59282,1.59398,4356099987.0
2006-10-11 11:15:00,1.59392,1.59408,1.59348,1.59373,4603000012.0
2006-10-11 11:30:00,1.59367,1.59388,1.59309,1.59355,4910299998.0
2006-10-11 11:45:00,1.59359,1.59377,1.593,1.59353,4305700016.0
2006-10-11 12:00:00,1.59357,1.5936,1.59277,1.59325,4573500004.0
2006-10-11 12:15:00,1.59333,1.59375,1.59265,1.5936,4271000007.0
2006-10-11 12:30:00,1.59352,1.59372,1.59295,1.59312,4617800004.0
2006-10-11 12:45:00,1.59317,1.59323,1.59233,1.59284,4165400013.0
2006-10-11 13:00:00,1.59287,1.59312,1.59233,1.59289,3752200002.0
2006-10-11 13:15:00,1.59277,1.593,1.59227,1.59273,4291399996.0
2006-10-11 13:30:00,1.5926,1.59295,1.59253,1.59262,4271300006.0
2006-10-11 13:45:00,1.59264,1.59309,1.59191,1.59299,4164200003.0
2006-10-11 14:00:00,1.59303,1.59315,1.59235,1.59286,4357199986.0
2006-10-11 14:15:00,1.59304,1.59343,1.59282,1.59332,3896000000.0
2006-10-11 14:30:00,1.59335,1.59369,1.59313,1.59328,4320899988.0
2006-10-11 14:45:00,1.59347,1.59363,1.59325,1.59352,3766700004.0
2006-10-11 15:00:00,1.59358,1.59364,1.59308,1.59325,3513100026.0
2006-10-11 15:15:00,1.59328,1.59398,1.5932,1.59392,3775300002.0
2006-10-11 15:30:00,1.59397,1.59455,1.59306,1.59428,4026200005.0
2006-10-11 15:45:00,1.59413,1.59514,1.59362,1.59475,4175500021.0
2006-10-11 16:00:00,1.59482,1.59486,1.59376,1.59385,4465200029.0
2006-10-11 16:15:00,1.59331,1.59378,1.59313,1.59352,4611300007.0
2006-10-11 16:30:00,1.59341,1.59375,1.59325,1.59365,3338499987.0
2006-10-11 16:45:00,1.59364,1.59377,1.59322,1.59377,3883200009.0
2006-10-11 17:00:00,1.59372,1.59422,1.59332,1.59422,4566700016.0
2006-10-11 17:15:00,1.59413,1.59435,1.59382,1.59407,3755400001.0
2006-10-11 17:30:00,1.59396,1.59413,1.59345,1.59385,4264500018.0
2006-10-11 17:45:00,1.59369,1.59399,1.59345,1.59363,3916300011.0
2006-10-11 18:00:00,1.5935,1.59423,1.59344,1.5942,20478599987.0
2006-10-11 18:15:00,1.59415,1.59424,1.59341,1.59399,16655200021.0
2006-10-11 18:30:00,1.59387,1.59412,1.59371,1.59375,18770800049.0
2006-10-11 18:45:00,1.59372,1.59425,1.5934,1.59395,14124800016.0
2006-10-11 19:00:00,1.59382,1.59417,1.59345,1.59385,13508700058.0
2006-10-11 19:15:00,1.59394,1.59395,1.59343,1.59348,13160700018.0
2006-10-11 19:30:00,1.59375,1.59385,1.59339,1.59365,11097100030.0
2006-10-11 19:45:00,1.59368,1.5938,1.59318,1.59358,11552800014.0
2006-10-11 20:00:00,1.59372,1.59394,1.59317,1.59325,9088300026.0
2006-10-11 20:15:00,1.59324,1.59374,1.59307,1.59325,12342600009.0
2006-10-11 20:30:00,1.5934,1.59342,1.59285,1.59333,11228300033.0
2006-10-11 20:45:00,1.59333,1.5934,1.59195,1.5928,17451399953.0
2006-10-11 21:00:00,1.5926,1.59305,1.59256,1.59275,12892999998.0
2006-10-11 21:15:00,1.59274,1.59339,1.59238,1.59299,13303200001.0
2006-10-11 21:30:00,1.5929,1.59311,1.59257,1.59292,10922900016.0
2006-10-11 21:45:00,1.59274,1.59307,1.59264,1.5929,11524800033.0
2006-10-11 22:00:00,1.5929,1.59309,1.5924,1.59261,7156900001.0
2006-10-11 22:15:00,1.59254,1.59278,1.59217,1.5925,6589400023.0
2006-10-11 22:30:00,1.59244,1.59291,1.59218,1.59274,8738500023.0
2006-10-11 22:45:00,1.59266,1.59294,1.59184,1.5926,5304300010.0
2006-10-11 23:00:00,1.59236,1.59282,1.59177,1.59261,4064200012.0
2006-10-11 23:15:00,1.59283,1.59307,1.59225,1.59227,3936100006.0
2006-10-11 23:30:00,1.59235,1.593,1.59206,1.59289,3299500014.0
2006-10-11 23:45:00,1.59278,1.59306,1.59246,1.5928,3229800012.0
2006-10-12 00:00:00,1.5927,1.5931,1.59245,1.59272,3370700011.0
2006-10-12 00:15:00,1.59258,1.59298,1.59234,1.59277,3347800002.0
2006-10-12 00:30:00,1.59282,1.59312,1.59251,1.59272,3034900002.0
2006-10-12 00:45:00,1.59307,1.5932,1.59236,1.59291,4331900001.0
2006-10-12 01:00:00,1.59299,1.59312,1.59253,1.59269,3804500002.0
2006-10-12 01:15:00,1.59277,1.59295,1.59226,1.59266,2842800005.0
2006-10-12 01:30:00,1.5927,1.59314,1.59225,1.59301,3673999991.0
2006-10-12 01:45:00,1.59301,1.59319,1.59274,1.59305,3423500004.0
2006-10-12 02:00:00,1.59297,1.59313,1.59249,1.59293,3872600020.0
2006-10-12 02:15:00,1.59274,1.59305,1.59262,1.59296,3036500012.0
2006-10-12 02:30:00,1.59289,1.59308,1.5923,1.59288,3858699996.0
2006-10-12 02:45:00,1.59283,1.59305,1.59259,1.5928,3243800015.0
2006-10-12 03:00:00,1.59284,1.59301,1.59199,1.59277,3685700015.0
2006-10-12 03:15:00,1.59261,1.59285,1.59196,1.59278,3002000001.0
2006-10-12 03:30:00,1.5927,1.59288,1.59203,1.5925,4376199999.0
2006-10-12 03:45:00,1.59259,1.59275,1.59204,1.59262,3210700001.0
2006-10-12 04:00:00,1.59261,1.5929,1.59219,1.59251,3963500020.0
2006-10-12 04:15:00,1.59224,1.59278,1.59196,1.59247,3835200001.0
2006-10-12 04:30:00,1.59249,1.593,1.59188,1.59247,3672699997.0
2006-10-12 04:45:00,1.59262,1.59282,1.59243,1.5925,3390799993.0
2006-10-12 05:00:00,1.59246,1.59283,1.59187,1.59252,3419600011.0
2006-10-12 05:15:00,1.59255,1.59275,1.59197,1.59248,3395900005.0
2006-10-12 05:30:00,1.59227,1.59278,1.59187,1.59265,4333100013.0
2006-10-12 05:45:00,1.59273,1.59282,1.59195,1.59268,5190999990.0
2006-10-12 06:00:00,1.59258,1.59275,1.59204,1.5924,4913000026.0
2006-10-12 06:15:00,1.59262,1.59265,1.59225,1.59255,3612199994.0
2006-10-12 06:30:00,1.5923,1.59265,1.59178,1.59227,3830700004.0
2006-10-12 06:45:00,1.59255,1.59286,1.59188,1.59267,4034300005.0
2006-10-12 07:00:00,1.59252,1.59279,1.59195,1.59272,3536199999.0
2006-10-12 07:15:00,1.59255,1.5928,1.59192,1.59255,4054299987.0
2006-10-12 07:30:00,1.5927,1.59282,1.59203,1.59251,3761300016.0
2006-10-12 07:45:00,1.59254,1.59285,1.59226,1.59259,3788600028.0
2006-10-12 08:00:00,1.59265,1.59283,1.59211,1.59247,4179999980.0
2006-10-12 08:15:00,1.59251,1.59259,1.59179,1.5923,3870700024.0
2006-10-12 08:30:00,1.59238,1.59264,1.59205,1.59227,4112800018.0
2006-10-12 08:45:00,1.59228,1.5926,1.59184,1.59248,3754699991.0
2006-10-12 09:00:00,1.59235,1.5929,1.59188,1.5927,4059100016.0
2006-10-12 09:15:00,1.59265,1.5929,1.59241,1.59268,4185099981.0
2006-10-12 09:30:00,1.59253,1.59302,1.59242,1.5927,4024199993.0
2006-10-12 09:45:00,1.5927,1.59361,1.59262,1.59344,3740400006.0
2006-10-12 10:00:00,1.59332,1.59346,1.59285,1.59318,4407800021.0
2006-10-12 10:15:00,1.59302,1.59318,1.59226,1.5924,4356100004.0
2006-10-12 10:30:00,1.59212,1.59268,1.59183,1.59231,4387400000.0
2006-10-12 10:45:00,1.59248,1.5927,1.5922,1.59243,3692600008.0
2006-10-12 11:00:00,1.59247,1.59286,1.59226,1.59268,3943499987.0
2006-10-12 11:15:00,1.59258,1.59293,1.59242,1.59267,4291400011.0
2006-10-12 11:30:00,1.59265,1.59293,1.5925,1.5927,4351500002.0
2006-10-12 11:45:00,1.5928,1.59367,1.59236,1.59336,4793800001.0
2006-10-12 12:00:00,1.59355,1.59388,1.59328,1.59348,4122299997.0
2006-10-12 12:15:00,1.59347,1.59355,1.59297,1.59335,3762800016.0
2006-10-12 12:30:00,1.59338,1.5935,1.59276,1.59316,4432900004.0
2006-10-12 12:45:00,1.59319,1.59341,1.59292,1.59326,4458900006.0
2006-10-12 13:00:00,1.59325,1.59332,1.59289,1.59306,3867700011.0
2006-10-12 13:15:00,1.59315,1.59325,1.59278,1.59292,4174599996.0
2006-10-12 13:30:00,1.59287,1.59351,1.59277,1.59285,4026200009.0
2006-10-12 13:45:00,1.5929,1.59321,1.59274,1.59321,4556999991.0
2006-10-12 14:00:00,1.59319,1.59332,1.59269,1.59307,4255400006.0
2006-10-12 14:15:00,1.59312,1.59346,1.59273,1.59307,4658099998.0
2006-10-12 14:30:00,1.59284,1.59342,1.59256,1.59309,4888700012.0
2006-10-12 14:45:00,1.59324,1.59391,1.59268,1.59376,3680300010.0
2006-10-12 15:00:00,1.59393,1.59408,1.5936,1.59377,4089200010.0
2006-10-12 15:15:00,1.59375,1.5939,1.59306,1.59309,4085900002.0
2006-10-12 15:30:00,1.59326,1.59354,1.59306,1.59343,3564599999.0
2006-10-12 15:45:00,1.59318,1.59352,1.59294,1.59323,4097799997.0
2006-10-12 16:00:00,1.59317,1.59357,1.59301,1.5934,4081600000.0
2006-10-12 16:15:00,1.593,1.59374,1.59264,1.59306,5509199988.0
2006-10-12 16:30:00,1.59317,1.59335,1.5921,1.5925,5805800029.0
2006-10-12 16:45:00,1.59225,1.59313,1.59204,1.5925,5205900030.0
2006-10-12 17:00:00,1.59244,1.59342,1.59191,1.59292,5274300003.0
2006-10-12 17:15:00,1.59285,1.59328,1.59239,1.59318,4540799996.0
2006-10-12 17:30:00,1.59298,1.59353,1.59268,1.59321,4263300017.0
2006-10-12 17:45:00,1.59318,1.59324,1.59241,1.59297,3592299994.0
2006-10-12 18:00:00,1.59307,1.5932,1.59268,1.5928,20343400071.0
2006-10-12 18:15:00,1.5927,1.59308,1.59252,1.59292,15426200049.0
2006-10-12 18:30:00,1.59274,1.5931,1.59249,1.59297,18393700056.0
2006-10-12 18:45:00,1.59283,1.59325,1.59274,1.5931,14815900045.0
2006-10-12 19:00:00,1.59306,1.59325,1.59213,1.59295,12695199988.0
2006-10-12 19:15:00,1.59295,1.59325,1.59236,1.59273,12889700034.0
2006-10-12 19:30:00,1.5929,1.59318,1.59261,1.5929,12745600028.0
2006-10-12 19:45:00,1.59301,1.59314,1.59268,1.5929,11523400017.0
2006-10-12 20:00:00,1.59292,1.59302,1.59214,1.59242,8906200001.0
2006-10-12 20:15:00,1.59285,1.59308,1.59215,1.59295,8796900010.0
2006-10-12 20:30:00,1.5929,1.59304,1.59251,1.59263,11795100019.0
2006-10-12 20:45:00,1.59264,1.59305,1.59254,1.593,12348300020.0
2006-10-12 21:00:00,1.5928,1.59308,1.5923,1.59287,11543300027.0
2006-10-12 21:15:00,1.59282,1.59296,1.59205,1.59272,13563700029.0
2006-10-12 21:30:00,1.59259,1.59297,1.5924,1.5927,10416700010.0
2006-10-12 21:45:00,1.59254,1.59304,1.59219,1.5928,11157200018.0
2006-10-12 22:00:00,1.59281,1.5931,1.59249,1.5929,7200700020.0
2006-10-12 22:15:00,1.59266,1.59301,1.59234,1.5928,6692000007.0
2006-10-12 22:30:00,1.59284,1.59298,1.59214,1.59242,8765500005.0
2006-10-12 22:45:00,1.59285,1.5929,1.59233,1.59243,5167500013.0
2006-10-12 23:00:00,1.59215,1.59285,1.5918,1.59245,3401700005.0
2006-10-12 23:15:00,1.59272,1.59288,1.5921,1.5927,2718499994.0
2006-10-12 23:30:00,1.59275,1.59292,1.59194,1.59258,3457600011.0
2006-10-12 23:45:00,1.59249,1.59298,1.59189,1.5926,3192600022.0
2006-10-13 00:00:00,1.5923,1.59295,1.59216,1.59265,3570699999.0
2006-10-13 00:15:00,1.59268,1.59295,1.59211,1.59255,3316199999.0
2006-10-13 00:30:00,1.5926,1.5927,1.59219,1.59246,3128100018.0
2006-10-13 00:45:00,1.59252,1.59257,1.59159,1.5923,4127600000.0
2006-10-13 01:00:00,1.59219,1.59235,1.59176,1.59222,3994300000.0
2006-10-13 01:15:00,1.59217,1.59257,1.59172,1.59231,3657300009.0
2006-10-13 01:30:00,1.59224,1.59246,1.59166,1.59237,4222300011.0
2006-10-13 01:45:00,1.59235,1.59267,1.59169,1.59259,3187800015.0
2006-10-13 02:00:00,1.59266,1.59286,1.59232,1.59271,4360100015.0
2006-10-13 02:15:00,1.59282,1.59291,1.59207,1.59257,4865800010.0
2006-10-13 02:30:00,1.5926,1.59281,1.5921,1.59253,3451999991.0
2006-10-13 02:45:00,1.59255,1.59297,1.59211,1.59233,3905499998.0
2006-10-13 03:00:00,1.59264,1.59312,1.59215,1.59312,4239299991.0
2006-10-13 03:15:00,1.59301,1.59334,1.59278,1.59327,3322400013.0
2006-10-13 03:30:00,1.59298,1.5934,1.59277,1.59299,4132300005.0
2006-10-13 03:45:00,1.59311,1.59331,1.59261,1.59295,3421199994.0
2006-10-13 04:00:00,1.59285,1.59311,1.5926,1.59285,3529100016.0
2006-10-13 04:15:00,1.59298,1.59306,1.59249,1.59265,4368900004.0
2006-10-13 04:30:00,1.59279,1.59305,1.59236,1.59295,3474600024.0
2006-10-13 04:45:00,1.59263,1.59327,1.59246,1.59293,4450000021.0
2006-10-13 05:00:00,1.59307,1.59309,1.59211,1.59281,3873300010.0
2006-10-13 05:15:00,1.5928,1.59314,1.59248,1.59298,3359200013.0
2006-10-13 05:30:00,1.59293,1.59325,1.59247,1.593,3154500010.0
2006-10-13 05:45:00,1.59313,1.59318,1.59267,1.59297,4937600000.0
2006-10-13 06:00:00,1.5929,1.59326,1.59269,1.59292,4360100017.0
2006-10-13 06:15:00,1.59295,1.59323,1.59274,1.59288,3650800010.0
2006-10-13 06:30:00,1.59298,1.59305,1.59237,1.59286,3734899998.0
2006-10-13 06:45:00,1.59291,1.59303,1.59234,1.5928,4029099993.0
2006-10-13 07:00:00,1.59278,1.59315,1.5925,1.59301,3610899995.0
2006-10-13 07:15:00,1.59297,1.59304,1.59261,1.5929,4623500016.0
2006-10-13 07:30:00,1.59289,1.59322,1.59266,1.59312,4200700017.0
2006-10-13 07:45:00,1.59317,1.59322,1.59279,1.59309,4379300003.0
2006-10-13 08:00:00,1.59302,1.59325,1.5925,1.59284,3793000001.0
2006-10-13 08:15:00,1.59273,1.59306,1.59256,1.59282,4247599997.0
2006-10-13 08:30:00,1.59272,1.59314,1.59223,1.59306,3885700015.0
2006-10-13 08:45:00,1.59297,1.59312,1.59209,1.59249,3350599992.0
2006-10-13 09:00:00,1.5925,1.59311,1.59196,1.59288,4198400015.0
2006-10-13 09:15:00,1.59294,1.59324,1.59261,1.59281,3112600010.0
2006-10-13 09:30:00,1.5928,1.59307,1.59245,1.59262,4244000015.0
2006-10-13 09:45:00,1.59274,1.59318,1.59269,1.59299,3840000006.0
2006-10-13 10:00:00,1.59289,1.59314,1.5927,1.59314,4082200016.0
2006-10-13 10:15:00,1.59315,1.59332,1.5927,1.59298,4561300012.0
2006-10-13 10:30:00,1.59288,1.59313,1.59269,1.59289,3989500008.0
2006-10-13 10:45:00,1.59298,1.59316,1.59227,1.59227,4478600021.0
2006-10-13 11:00:00,1.59287,1.59315,1.59265,1.59306,2591100005.0
2006-10-13 11:15:00,1.59307,1.59323,1.5927,1.59287,4360600001.0
2006-10-13 11:30:00,1.59302,1.59322,1.59286,1.59299,5297299995.0
2006-10-13 11:45:00,1.59303,1.59321,1.59254,1.59279,4776399995.0
2006-10-13 12:00:00,1.59276,1.59293,1.59247,1.59265,4222500007.0
2006-10-13 12:15:00,1.59271,1.59315,1.59208,1.59305,3690600000.0
2006-10-13 12:30:00,1.5931,1.59335,1.59296,1.59315,3163899993.0
2006-10-13 12:45:00,1.59313,1.59375,1.59267,1.5935,4217100009.0
2006-10-13 13:00:00,1.59348,1.59369,1.59307,1.59327,3661299999.0
2006-10-13 13:15:00,1.59325,1.59356,1.59301,1.59346,3994899999.0
2006-10-13 13:30:00,1.5934,1.59366,1.59293,1.59324,4395100029.0
2006-10-13 13:45:00,1.59322,1.5933,1.59247,1.59305,4222999995.0
2006-10-13 14:00:00,1.59301,1.59337,1.59283,1.59307,3836799994.0
2006-10-13 14:15:00,1.59314,1.59342,1.59278,1.59323,4819100011.0
2006-10-13 14:30:00,1.5931,1.59422,1.59268,1.59414,5176600002.0
2006-10-13 14:45:00,1.5942,1.59564,1.59415,1.59564,4035999995.0
2006-10-13 15:00:00,1.59598,1.59622,1.59501,1.59515,3358199996.0
2006-10-13 15:15:00,1.59521,1.59547,1.59484,1.59505,4818100007.0
2006-10-13 15:30:00,1.59499,1.59538,1.59495,1.59523,3380200002.0
2006-10-13 15:45:00,1.59504,1.59531,1.59474,1.59485,4007299989.0
2006-10-13 16:00:00,1.59482,1.59583,1.59472,1.59535,4660700004.0
2006-10-13 16:15:00,1.59489,1.59538,1.59463,1.59506,3867500002.0
2006-10-13 16:30:00,1.59475,1.59507,1.59386,1.5941,4004800005.0
2006-10-13 16:45:00,1.59416,1.59442,1.59318,1.5935,3477800008.0
2006-10-13 17:00:00,1.59356,1.59373,1.59304,1.59317,4240400010.0
2006-10-13 17:15:00,1.59322,1.59394,1.59287,1.59388,3443699993.0
2006-10-13 17:30:00,1.59372,1.59435,1.59336,1.59393,3550600009.0
2006-10-13 17:45:00,1.59385,1.59413,1.59355,1.59405,4554100003.0
2006-10-13 18:00:00,1.59401,1.5941,1.59365,1.5937,19046100034.0
2006-10-13 18:15:00,1.59359,1.59394,1.59342,1.59368,19939499982.0
2006-10-13 18:30:00,1.59375,1.59416,1.59324,1.59359,18090000013.0
2006-10-13 18:45:00,1.59352,1.59398,1.59336,1.59373,14406400030.0
2006-10-13 19:00:00,1.59364,1.59386,1.59342,1.5937,12950600014.0
2006-10-13 19:15:00,1.5937,1.59383,1.59319,1.59336,12005400029.0
2006-10-13 19:30:00,1.59356,1.59367,1.59325,1.59334,10827400039.0
2006-10-13 19:45:00,1.59326,1.59415,1.59315,1.594,10430000020.0
2006-10-13 20:00:00,1.594,1.59419,1.59347,1.59383,8578600013.0
2006-10-13 20:15:00,1.59381,1.59405,1.59334,1.59353,12014000016.0
2006-10-13 20:30:00,1.5937,1.5939,1.59315,1.59341,10741800024.0
2006-10-13 20:45:00,1.59329,1.5936,1.59279,1.593,17482800003.0
2006-10-13 21:00:00,1.5932,1.59347,1.59296,1.59331,12489300010.0
2006-10-13 21:15:00,1.59338,1.59346,1.59263,1.59322,14035700005.0
2006-10-13 21:30:00,1.59309,1.59338,1.59302,1.5933,8967300001.0
2006-10-13 21:45:00,1.59313,1.59337,1.59277,1.5931,11625200011.0
2006-10-13 22:00:00,1.59305,1.59326,1.59276,1.59287,6955300005.0
2006-10-13 22:15:00,1.5928,1.59303,1.59215,1.59267,6462600013.0
2006-10-13 22:30:00,1.59265,1.59288,1.5919,1.59257,7657100007.0
2006-10-13 22:45:00,1.59256,1.59291,1.59197,1.59209,5600699997.0
2006-10-15 23:00:00,1.59208,1.59291,1.592,1.59247,4161300010.0
2006-10-15 23:15:00,1.59246,1.59267,1.59197,1.59226,5517900008.0
2006-10-15 23:30:00,1.59215,1.59255,1.59193,1.59243,5627399990.0
2006-10-15 23:45:00,1.5925,1.59284,1.59204,1.59249,5027100017.0
2006-10-16 00:00:00,1.59208,1.59298,1.59203,1.59287,4297999996.0
2006-10-16 00:15:00,1.59294,1.59307,1.59247,1.59293,4526200007.0
2006-10-16 00:30:00,1.59305,1.59305,1.59236,1.5927,4251500014.0
2006-10-16 00:45:00,1.59288,1.5929,1.59246,1.59267,4911200009.0
2006-10-16 01:00:00,1.59275,1.5931,1.59245,1.59282,4617899994.0
2006-10-16 01:15:00,1.59281,1.59298,1.59246,1.59266,4443000024.0
2006-10-16 01:30:00,1.59278,1.59297,1.59227,1.59272,4570200013.0
2006-10-16 01:45:00,1.59278,1.59291,1.59233,1.59262,3953300008.0
2006-10-16 02:00:00,1.59268,1.59283,1.59226,1.59283,4178399992.0
2006-10-16 02:15:00,1.59276,1.5929,1.59228,1.59268,4292500016.0
2006-10-16 02:30:00,1.59252,1.59296,1.59194,1.59267,3363799999.0
2006-10-16 02:45:00,1.59256,1.59273,1.59214,1.59247,3432700008.0
2006-10-16 03:00:00,1.59249,1.59268,1.59227,1.5926,2888000004.0
2006-10-16 03:15:00,1.59258,1.59262,1.59187,1.59238,3300100009.0
2006-10-16 03:30:00,1.59237,1.59265,1.59209,1.59253,3680199994.0
2006-10-16 03:45:00,1.59256,1.59277,1.59198,1.59253,3472500006.0
2006-10-16 04:00:00,1.59246,1.59311,1.59246,1.59283,4882300023.0
2006-10-16 04:15:00,1.5928,1.59315,1.59254,1.593,3754600011.0
2006-10-16 04:30:00,1.59287,1.59331,1.59255,1.59297,4316199987.0
2006-10-16 04:45:00,1.5931,1.59321,1.59247,1.59266,3146600007.0
2006-10-16 05:00:00,1.59281,1.593,1.59218,1.5925,4035100016.0
2006-10-16 05:15:00,1.59235,1.59314,1.59234,1.593,3279299994.0
2006-10-16 05:30:00,1.59295,1.59301,1.59235,1.59277,3903899992.0
2006-10-16 05:45:00,1.59278,1.59287,1.59211,1.59266,4187599988.0
2006-10-16 06:00:00,1.59271,1.59287,1.59217,1.59255,4156699989.0
2006-10-16 06:15:00,1.59274,1.59297,1.59211,1.59277,3741899999.0
2006-10-16 06:30:00,1.59225,1.5933,1.59225,1.59323,3904800009.0
2006-10-16 06:45:00,1.59316,1.59329,1.59272,1.59312,3645000021.0
2006-10-16 07:00:00,1.59303,1.59328,1.59267,1.59304,3108500000.0
2006-10-16 07:15:00,1.59306,1.59342,1.59256,1.59337,3603900017.0
2006-10-16 07:30:00,1.59331,1.59345,1.59245,1.59293,3339299991.0
2006-10-16 07:45:00,1.59307,1.59311,1.59212,1.59249,3861800017.0
2006-10-16 08:00:00,1.59239,1.59324,1.59237,1.5929,5079799988.0
2006-10-16 08:15:00,1.59305,1.59359,1.59279,1.59353,3068200007.0
2006-10-16 08:30:00,1.59335,1.59371,1.59269,1.59293,3757200018.0
2006-10-16 08:45:00,1.59292,1.59328,1.59237,1.59307,3965600028.0
2006-10-16 09:00:00,1.59315,1.59323,1.59243,1.59263,3818799995.0
2006-10-16 09:15:00,1.59253,1.59293,1.59244,1.59275,4026700017.0
2006-10-16 09:30:00,1.59274,1.59306,1.59221,1.59281,3950499986.0
2006-10-16 09:45:00,1.59289,1.59297,1.592,1.59249,4249300023.0
2006-10-16 10:00:00,1.59248,1.59266,1.59146,1.59155,4434700005.0
2006-10-16 10:15:00,1.59152,1.59193,1.59085,1.59124,4611799988.0
2006-10-16 10:30:00,1.5911,1.59169,1.59106,1.59138,4692899999.0
2006-10-16 10:45:00,1.59138,1.59223,1.59117,1.59212,4461600022.0
2006-10-16 11:00:00,1.59212,1.59223,1.59159,1.592,3553100014.0
2006-10-16 11:15:00,1.59197,1.59207,1.59156,1.59188,4380900019.0
2006-10-16 11:30:00,1.59199,1.59211,1.5916,1.5918,4895500022.0
2006-10-16 11:45:00,1.59171,1.59207,1.59138,1.59197,4508000012.0
2006-10-16 12:00:00,1.59204,1.59212,1.59135,1.59171,4137599985.0
2006-10-16 12:15:00,1.59183,1.59185,1.59115,1.59164,3893500012.0
2006-10-16 12:30:00,1.59158,1.59195,1.59125,1.59144,3453800007.0
2006-10-16 12:45:00,1.59139,1.59165,1.5903,1.59116,3827000004.0
2006-10-16 13:00:00,1.59114,1.59146,1.59067,1.59135,3680900003.0
2006-10-16 13:15:00,1.59123,1.59157,1.59073,1.59134,4416599995.0
2006-10-16 13:30:00,1.59134,1.59175,1.59134,1.59152,4196800012.0
2006-10-16 13:45:00,1.5914,1.59221,1.59134,1.59215,3733800006.0
2006-10-16 14:00:00,1.59197,1.59233,1.59154,1.59165,4501500015.0
2006-10-16 14:15:00,1.59161,1.59193,1.59132,1.59189,4167700012.0
2006-10-16 14:30:00,1.59178,1.59217,1.59144,1.59145,4699300003.0
2006-10-16 14:45:00,1.59171,1.59175,1.5911,1.5917,3940800015.0
2006-10-16 15:00:00,1.59169,1.59207,1.59092,1.59121,3301799988.0
2006-10-16 15:15:00,1.59124,1.59145,1.59075,1.59135,3101499998.0
2006-10-16 15:30:00,1.59137,1.59144,1.59086,1.59126,3531700016.0
2006-10-16 15:45:00,1.59121,1.59148,1.59104,1.59114,4188700001.0
2006-10-16 16:00:00,1.59128,1.59179,1.59107,1.59169,3996600000.0
2006-10-16 16:15:00,1.59156,1.5919,1.59128,1.59169,3987400002.0
2006-10-16 16:30:00,1.5914,1.59181,1.59135,1.59158,4397300004.0
2006-10-16 16:45:00,1.5916,1.59199,1.59117,1.59163,4366899993.0
2006-10-16 17:00:00,1.5915,1.59184,1.59111,1.59158,4562000003.0
2006-10-16 17:15:00,1.59157,1.59173,1.59125,1.59167,4430400001.0
2006-10-16 17:30:00,1.59155,1.59181,1.59135,1.59168,4087300018.0
2006-10-16 17:45:00,1.59168,1.59175,1.59098,1.59149,4128899990.0
2006-10-16 18:00:00,1.59141,1.59185,1.5914,1.59165,19958199950.0
2006-10-16 18:15:00,1.59155,1.59233,1.59151,1.59228,16534700029.0
2006-10-16 18:30:00,1.59213,1.59261,1.59204,1.59205,18396100039.0
2006-10-16 18:45:00,1.59215,1.59255,1.5919,1.59232,14000500007.0
2006-10-16 19:00:00,1.59238,1.59261,1.59184,1.5923,12686000035.0
2006-10-16 19:15:00,1.59232,1.5925,1.59172,1.5923,12823400031.0
2006-10-16 19:30:00,1.5923,1.59251,1.59196,1.59211,14039500022.0
2006-10-16 19:45:00,1.59215,1.59231,1.59183,1.592,11540000006.0
2006-10-16 20:00:00,1.59206,1.59238,1.59181,1.5921,8541800010.0
2006-10-16 20:15:00,1.59218,1.59228,1.59183,1.59193,10967600001.0
2006-10-16 20:30:00,1.5922,1.5922,1.59162,1.59182,10786300018.0
2006-10-16 20:45:00,1.59202,1.59271,1.59183,1.5924,16285600005.0
2006-10-16 21:00:00,1.5925,1.5926,1.59196,1.59215,11828000017.0
2006-10-16 21:15:00,1.59217,1.59234,1.59154,1.59208,11462800014.0
2006-10-16 21:30:00,1.59199,1.59222,1.59178,1.59189,10904900027.0
2006-10-16 21:45:00,1.59185,1.59231,1.59147,1.59206,11191200006.0
2006-10-16 22:00:00,1.59204,1.59243,1.59185,1.59209,7156300003.0
2006-10-16 22:15:00,1.59205,1.59216,1.59147,1.59208,6503800017.0
2006-10-16 22:30:00,1.59206,1.59235,1.59162,1.59218,7846700027.0
2006-10-16 22:45:00,1.59206,1.59242,1.5917,1.59212,5640800007.0
2006-10-16 23:00:00,1.5918,1.59257,1.59176,1.59218,3679400015.0
2006-10-16 23:15:00,1.59233,1.59249,1.5917,1.5921,3135500001.0
2006-10-16 23:30:00,1.5921,1.59253,1.59156,1.59201,3617500017.0
2006-10-16 23:45:00,1.59188,1.59223,1.59152,1.59175,3162200002.0
2006-10-17 00:00:00,1.59175,1.59198,1.59124,1.59149,3331400005.0
2006-10-17 00:15:00,1.5916,1.59206,1.59122,1.59165,3702999994.0
2006-10-17 00:30:00,1.59188,1.5924,1.59175,1.59222,3921700021.0
2006-10-17 00:45:00,1.59213,1.59239,1.59183,1.59202,3718400029.0
2006-10-17 01:00:00,1.59204,1.59225,1.59171,1.59214,3737500019.0
2006-10-17 01:15:00,1.5921,1.59231,1.59151,1.59201,3016199991.0
2006-10-17 01:30:00,1.59203,1.59218,1.59125,1.59205,4148800010.0
2006-10-17 01:45:00,1.59215,1.59215,1.59166,1.59195,3720700005.0
2006-10-17 02:00:00,1.59197,1.59213,1.59123,1.59204,3990200009.0
2006-10-17 02:15:00,1.59196,1.59223,1.59163,1.59187,4021400006.0
2006-10-17 02:30:00,1.59202,1.59235,1.59179,1.59225,3416600011.0
2006-10-17 02:45:00,1.59213,1.59213,1.59178,1.59197,3900699995.0
2006-10-17 03:00:00,1.59197,1.59217,1.59167,1.59198,3475700000.0
2006-10-17 03:15:00,1.59208,1.59219,1.59163,1.5921,2406900003.0
2006-10-17 03:30:00,1.59185,1.59222,1.59142,1.5918,4453400009.0
2006-10-17 03:45:00,1.59175,1.59219,1.59142,1.59195,3616600017.0
2006-10-17 04:00:00,1.59203,1.59218,1.59154,1.59199,4024699991.0
2006-10-17 04:15:00,1.59213,1.59213,1.59128,1.59195,3360900006.0
2006-10-17 04:30:00,1.59179,1.59213,1.59159,1.59203,3399900002.0
2006-10-17 04:45:00,1.592,1.59213,1.59127,1.59186,3699500000.0
2006-10-17 05:00:00,1.592,1.59222,1.59178,1.59207,4075900008.0
2006-10-17 05:15:00,1.59198,1.59218,1.59134,1.59217,3353400008.0
2006-10-17 05:30:00,1.59215,1.59233,1.59142,1.59198,3583900002.0
2006-10-17 05:45:00,1.59213,1.5922,1.59143,1.59201,5172000004.0
2006-10-17 06:00:00,1.59215,1.59227,1.59142,1.59215,4074600006.0
2006-10-17 06:15:00,1.59217,1.59231,1.59163,1.59216,4044100016.0
2006-10-17 06:30:00,1.59218,1.59223,1.59145,1.592,3058600016.0
2006-10-17 06:45:00,1.59161,1.59244,1.59129,1.59203,3696900026.0
2006-10-17 07:00:00,1.59195,1.59238,1.59144,1.59225,2481699993.0
2006-10-17 07:15:00,1.59223,1.59238,1.59172,1.59238,3812200017.0
2006-10-17 07:30:00,1.59219,1.59233,1.59173,1.59215,4153899999.0
2006-10-17 07:45:00,1.59206,1.59226,1.59174,1.59203,3891300000.0
2006-10-17 08:00:00,1.59193,1.59228,1.59165,1.59178,4095200005.0
2006-10-17 08:15:00,1.59193,1.59231,1.59168,1.5921,3674900009.0
2006-10-17 08:30:00,1.59202,1.59221,1.59144,1.59192,3781299987.0
2006-10-17 08:45:00,1.59192,1.59213,1.59145,1.59175,3912100015.0
2006-10-17 09:00:00,1.59171,1.59183,1.59095,1.59122,4480900011.0
2006-10-17 09:15:00,1.59107,1.59143,1.59078,1.59096,3215999990.0
2006-10-17 09:30:00,1.59093,1.59122,1.59072,1.59096,3281299991.0
2006-10-17 09:45:00,1.59094,1.59119,1.58989,1.58995,4217599996.0
2006-10-17 10:00:00,1.58999,1.59045,1.58951,1.59027,4457100012.0
2006-10-17 10:15:00,1.59033,1.59051,1.58997,1.59029,4038099999.0
2006-10-17 10:30:00,1.59025,1.59051,1.58945,1.58978,4151900021.0
2006-10-17 10:45:00,1.58956,1.5901,1.58928,1.58937,4642000012.0
2006-10-17 11:00:00,1.5895,1.58999,1.58931,1.58976,4096700011.0
2006-10-17 11:15:00,1.58965,1.5897,1.58902,1.58934,4486200008.0
2006-10-17 11:30:00,1.5895,1.58965,1.5888,1.58945,4570700004.0
2006-10-17 11:45:00,1.58927,1.58945,1.58848,1.58892,4521700018.0
2006-10-17 12:00:00,1.58896,1.58962,1.58877,1.58947,4686200005.0
2006-10-17 12:15:00,1.58946,1.58956,1.58903,1.58919,3927500004.0
2006-10-17 12:30:00,1.58922,1.58942,1.58886,1.58925,4675400015.0
2006-10-17 12:45:00,1.58921,1.58966,1.58892,1.58935,4250300003.0
2006-10-17 13:00:00,1.58938,1.58959,1.58893,1.58948,3635200002.0
2006-10-17 13:15:00,1.58953,1.58958,1.58906,1.58922,4425500012.0
2006-10-17 13:30:00,1.58899,1.5892,1.58867,1.58893,4158299996.0
2006-10-17 13:45:00,1.5888,1.58945,1.58865,1.58932,4279100011.0
2006-10-17 14:00:00,1.58931,1.58956,1.58886,1.58916,3819000010.0
2006-10-17 14:15:00,1.58916,1.58946,1.58865,1.58902,4922600021.0
2006-10-17 14:30:00,1.5889,1.58964,1.58856,1.58899,4568100013.0
2006-10-17 14:45:00,1.58918,1.58949,1.58896,1.58931,4111900002.0
2006-10-17 15:00:00,1.58925,1.58945,1.5889,1.58916,4648300011.0
2006-10-17 15:15:00,1.58912,1.5895,1.58841,1.58878,4760400001.0
2006-10-17 15:30:00,1.58878,1.5894,1.58854,1.58896,4533600002.0
2006-10-17 15:45:00,1.58902,1.5894,1.58862,1.58901,4346000013.0
2006-10-17 16:00:00,1.58918,1.58937,1.58874,1.58925,4482100023.0
2006-10-17 16:15:00,1.58903,1.58929,1.58879,1.58909,4311499987.0
2006-10-17 16:30:00,1.58908,1.58929,1.58874,1.58917,4225800005.0
2006-10-17 16:45:00,1.58919,1.58937,1.5888,1.58918,5290600013.0
2006-10-17 17:00:00,1.58906,1.58933,1.58885,1.58911,4294400006.0
2006-10-17 17:15:00,1.58923,1.58933,1.58868,1.58894,3875500006.0
2006-10-17 17:30:00,1.58883,1.58921,1.58835,1.58884,3877900006.0
2006-10-17 17:45:00,1.58887,1.58896,1.58836,1.58854,4026899995.0
2006-10-17 18:00:00,1.58868,1.58874,1.58799,1.58844,21512000021.0
2006-10-17 18:15:00,1.58863,1.58922,1.58841,1.58892,17922700039.0
2006-10-17 18:30:00,1.58887,1.58922,1.58875,1.58914,15461100058.0
2006-10-17 18:45:00,1.58895,1.58929,1.58887,1.58918,14295500036.0
2006-10-17 19:00:00,1.58905,1.58944,1.58901,1.58925,13046700036.0
2006-10-17 19:15:00,1.58935,1.58956,1.58906,1.58927,13344200008.0
2006-10-17 19:30:00,1.58976,1.58992,1.58931,1.58975,11582300018.0
2006-10-17 19:45:00,1.58957,1.58998,1.58943,1.5897,10881600023.0
2006-10-17 20:00:00,1.58983,1.59012,1.58975,1.59002,9454500014.0
2006-10-17 20:15:00,1.59,1.5904,1.58987,1.58987,12002500027.0
2006-10-17 20:30:00,1.5901,1.59057,1.58997,1.59044,11522300036.0
2006-10-17 20:45:00,1.59019,1.5907,1.59016,1.5905,15489400018.0
2006-10-17 21:00:00,1.5906,1.5906,1.59018,1.59047,11898400005.0
2006-10-17 21:15:00,1.59037,1.59049,1.58996,1.59043,10967900016.0
2006-10-17 21:30:00,1.59042,1.59058,1.59019,1.59037,10444200005.0
2006-10-17 21:45:00,1.59042,1.59066,1.59028,1.59037,11448800002.0
2006-10-17 22:00:00,1.59037,1.59057,1.58984,1.5905,7292500017.0
2006-10-17 22:15:00,1.5903,1.59057,1.59009,1.59036,6766100000.0
2006-10-17 22:30:00,1.59045,1.59055,1.58994,1.59049,8435900008.0
2006-10-17 22:45:00,1.5905,1.59083,1.5902,1.59045,5447600005.0
2006-10-17 23:00:00,1.58941,1.59062,1.58941,1.5904,4124000012.0
2006-10-17 23:15:00,1.59037,1.59074,1.59017,1.5907,3778499988.0
2006-10-17 23:30:00,1.59072,1.59072,1.58926,1.59047,4305800016.0
2006-10-17 23:45:00,1.59036,1.5908,1.59023,1.59063,3490399990.0
2006-10-18 00:00:00,1.59047,1.59075,1.59004,1.59065,3366400021.0
2006-10-18 00:15:00,1.59059,1.59086,1.59011,1.59081,3917900012.0
2006-10-18 00:30:00,1.59085,1.59088,1.59006,1.5903,3240500001.0
2006-10-18 00:45:00,1.59035,1.5906,1.58981,1.59058,4389100017.0
2006-10-18 01:00:00,1.59033,1.59059,1.58996,1.59043,3829900002.0
2006-10-18 01:15:00,1.59043,1.59053,1.58988,1.59036,4460199999.0
2006-10-18 01:30:00,1.59038,1.59046,1.58994,1.59036,4121800008.0
2006-10-18 01:45:00,1.58995,1.59038,1.58985,1.59022,3562400014.0
2006-10-18 02:00:00,1.5903,1.59038,1.58993,1.59028,3754799984.0
2006-10-18 02:15:00,1.59015,1.59045,1.58997,1.59022,3341400000.0
2006-10-18 02:30:00,1.5901,1.59046,1.58992,1.59037,3881600007.0
2006-10-18 02:45:00,1.59022,1.59087,1.59006,1.59038,3486500012.0
2006-10-18 03:00:00,1.5905,1.59062,1.59014,1.59041,3222699996.0
2006-10-18 03:15:00,1.59025,1.59045,1.59002,1.59018,2919000009.0
2006-10-18 03:30:00,1.59002,1.59039,1.58963,1.58983,3955500008.0
2006-10-18 03:45:00,1.58993,1.59004,1.58958,1.58967,3951799994.0
2006-10-18 04:00:00,1.58982,1.59012,1.58935,1.58986,3932299995.0
2006-10-18 04:15:00,1.59,1.59049,1.58984,1.59032,3359000003.0
2006-10-18 04:30:00,1.59013,1.59048,1.58986,1.59007,3660600011.0
2006-10-18 04:45:00,1.59008,1.59071,1.58997,1.59062,4709100010.0
2006-10-18 05:00:00,1.59055,1.5907,1.59018,1.59049,3701400004.0
2006-10-18 05:15:00,1.59052,1.5906,1.58988,1.59048,3683299998.0
2006-10-18 05:30:00,1.59043,1.5905,1.58988,1.59018,3538300010.0
2006-10-18 05:45:00,1.59009,1.59048,1.58987,1.59038,4259600002.0
2006-10-18 06:00:00,1.59025,1.59049,1.58992,1.58999,4419600006.0
2006-10-18 06:15:00,1.59009,1.59023,1.58939,1.59005,3761699990.0
2006-10-18 06:30:00,1.59013,1.5904,1.58928,1.59009,3943100014.0
2006-10-18 06:45:00,1.5902,1.59035,1.58957,1.59018,4260000010.0
2006-10-18 07:00:00,1.59011,1.59057,1.58958,1.59037,3327300003.0
2006-10-18 07:15:00,1.5904,1.59051,1.58985,1.59012,4190600016.0
2006-10-18 07:30:00,1.59012,1.59043,1.58963,1.59023,3944500005.0
2006-10-18 07:45:00,1.59038,1.5906,1.59005,1.59026,4222000021.0
2006-10-18 08:00:00,1.59026,1.59111,1.5896,1.59098,4096700020.0
2006-10-18 08:15:00,1.59103,1.59103,1.59019,1.59049,3764999994.0
2006-10-18 08:30:00,1.59043,1.59055,1.58994,1.5902,4200200006.0
2006-10-18 08:45:00,1.59005,1.59028,1.58978,1.59001,3600100012.0
2006-10-18 09:00:00,1.59008,1.59021,1.58956,1.58998,3831600013.0
2006-10-18 09:15:00,1.58987,1.59,1.58901,1.58939,4477100002.0
2006-10-18 09:30:00,1.58945,1.58976,1.58925,1.58941,4230900013.0
2006-10-18 09:45:00,1.58961,1.58993,1.58898,1.58973,4649700000.0
2006-10-18 10:00:00,1.58988,1.59025,1.58963,1.59007,3861100006.0
2006-10-18 10:15:00,1.59006,1.5902,1.58975,1.58995,4212199997.0
2006-10-18 10:30:00,1.58983,1.59018,1.58966,1.59005,4046800016.0
2006-10-18 10:45:00,1.58999,1.59025,1.58927,1.59003,4060900000.0
2006-10-18 11:00:00,1.5901,1.59025,1.58935,1.58998,3636600016.0
2006-10-18 11:15:00,1.58976,1.58999,1.58951,1.58954,4155200013.0
2006-10-18 11:30:00,1.58959,1.58995,1.58938,1.58995,4325500015.0
2006-10-18 11:45:00,1.58994,1.5902,1.58945,1.59,4666999997.0
2006-10-18 12:00:00,1.58998,1.5902,1.58951,1.59002,4583400014.0
2006-10-18 12:15:00,1.59005,1.59023,1.58982,1.58982,3610200014.0
2006-10-18 12:30:00,1.58985,1.5902,1.58946,1.58972,3605900001.0
2006-10-18 12:45:00,1.58968,1.5899,1.58938,1.58982,4521300015.0
2006-10-18 13:00:00,1.58971,1.58999,1.58901,1.58976,4103000002.0
2006-10-18 13:15:00,1.5897,1.58998,1.58901,1.58973,4940800023.0
2006-10-18 13:30:00,1.5897,1.58993,1.58936,1.58963,4375300016.0
2006-10-18 13:45:00,1.58953,1.58974,1.58867,1.58918,4419300021.0
2006-10-18 14:00:00,1.58929,1.58964,1.5888,1.58955,4371700005.0
2006-10-18 14:15:00,1.58955,1.5898,1.58933,1.58957,4608199997.0
2006-10-18 14:30:00,1.58934,1.59105,1.58896,1.59053,5426200003.0
2006-10-18 14:45:00,1.59063,1.59117,1.59037,1.59101,4268000003.0
2006-10-18 15:00:00,1.59118,1.59233,1.59096,1.59185,4431699999.0
2006-10-18 15:15:00,1.59195,1.59278,1.59182,1.59238,4535400015.0
2006-10-18 15:30:00,1.59243,1.59297,1.59223,1.59277,3675400010.0
2006-10-18 15:45:00,1.59278,1.5929,1.59237,1.59237,4080600011.0
2006-10-18 16:00:00,1.59254,1.5926,1.59194,1.59243,4719200031.0
2006-10-18 16:15:00,1.59227,1.59251,1.5919,1.59206,4522600008.0
2006-10-18 16:30:00,1.59208,1.59239,1.5919,1.59213,4063600000.0
2006-10-18 16:45:00,1.59223,1.59232,1.5914,1.59168,4337499992.0
2006-10-18 17:00:00,1.5917,1.59221,1.59145,1.59195,4038400001.0
2006-10-18 17:15:00,1.59187,1.59223,1.59163,1.59177,3892700005.0
2006-10-18 17:30:00,1.5917,1.59212,1.59141,1.59202,3933900004.0
2006-10-18 17:45:00,1.59189,1.59221,1.59181,1.59198,4022800017.0
2006-10-18 18:00:00,1.59197,1.59243,1.59187,1.59211,16018600068.0
2006-10-18 18:15:00,1.5923,1.59262,1.59183,1.59232,14401700054.0
2006-10-18 18:30:00,1.59222,1.59248,1.59202,1.5921,11641300010.0
2006-10-18 18:45:00,1.59214,1.59248,1.59207,1.5923,14926800040.0
2006-10-18 19:00:00,1.59228,1.59262,1.59185,1.59218,13228700036.0
2006-10-18 19:15:00,1.59215,1.5923,1.59161,1.59195,12644100004.0
2006-10-18 19:30:00,1.5922,1.59278,1.59212,1.59262,12787800018.0
2006-10-18 19:45:00,1.59265,1.59269,1.59224,1.59245,10838400024.0
2006-10-18 20:00:00,1.59255,1.59265,1.59206,1.5924,9351000012.0
2006-10-18 20:15:00,1.59224,1.5926,1.59179,1.59223,10734400043.0
2006-10-18 20:30:00,1.59222,1.59249,1.59194,1.59199,10484300020.0
2006-10-18 20:45:00,1.59213,1.59243,1.59192,1.5921,14132999983.0
2006-10-18 21:00:00,1.592,1.59223,1.59144,1.59213,12439300009.0
2006-10-18 21:15:00,1.59213,1.59242,1.59164,1.59208,15490000046.0
2006-10-18 21:30:00,1.59189,1.59223,1.59182,1.592,9046900017.0
2006-10-18 21:45:00,1.59188,1.59234,1.59187,1.59222,11616800019.0
2006-10-18 22:00:00,1.59211,1.59233,1.5919,1.59203,7481700011.0
2006-10-18 22:15:00,1.59235,1.59248,1.59175,1.59202,6804599983.0
2006-10-18 22:30:00,1.5919,1.59226,1.59173,1.59212,8144800019.0
2006-10-18 22:45:00,1.59197,1.59214,1.59134,1.59134,4926000014.0
2006-10-18 23:00:00,1.59091,1.59197,1.59091,1.5917,3749600007.0
2006-10-18 23:15:00,1.59154,1.59201,1.59114,1.59135,3329800000.0
2006-10-18 23:30:00,1.5914,1.59178,1.59123,1.59163,3757699993.0
2006-10-18 23:45:00,1.59167,1.59175,1.59093,1.59139,3282000010.0
2006-10-19 00:00:00,1.5915,1.5919,1.59135,1.59169,3514500002.0
2006-10-19 00:15:00,1.59161,1.59185,1.59137,1.5916,3227900011.0
2006-10-19 00:30:00,1.59162,1.59214,1.59147,1.59188,3424699999.0
2006-10-19 00:45:00,1.59182,1.59215,1.5916,1.59212,3982999999.0
2006-10-19 01:00:00,1.5919,1.59217,1.59141,1.59191,4382300003.0
2006-10-19 01:15:00,1.59203,1.59248,1.59157,1.59228,3676499985.0
2006-10-19 01:30:00,1.59238,1.59248,1.59203,1.59219,4055900017.0
2006-10-19 01:45:00,1.59217,1.59238,1.59199,1.59212,3312199999.0
2006-10-19 02:00:00,1.59214,1.5925,1.5919,1.59245,3186900011.0
2006-10-19 02:15:00,1.59222,1.59233,1.59185,1.59207,3295800007.0
2006-10-19 02:30:00,1.592,1.59241,1.59182,1.59199,3280600011.0
2006-10-19 02:45:00,1.592,1.59224,1.59176,1.592,3240199998.0
2006-10-19 03:00:00,1.592,1.59214,1.59157,1.59187,2960600001.0
2006-10-19 03:15:00,1.59193,1.59198,1.59157,1.59162,3194300006.0
2006-10-19 03:30:00,1.59172,1.59195,1.59146,1.59172,4401700023.0
2006-10-19 03:45:00,1.59183,1.59194,1.5916,1.59172,3845399999.0
2006-10-19 04:00:00,1.59173,1.59218,1.59147,1.59168,3841299987.0
2006-10-19 04:15:00,1.59181,1.5921,1.59151,1.59181,3255100003.0
2006-10-19 04:30:00,1.59187,1.59201,1.59159,1.59179,3843099999.0
2006-10-19 04:45:00,1.59172,1.59224,1.59155,1.5919,3104799991.0
2006-10-19 05:00:00,1.59218,1.59222,1.59173,1.592,3398100011.0
2006-10-19 05:15:00,1.59198,1.59202,1.59142,1.59185,3192500006.0
2006-10-19 05:30:00,1.59168,1.59225,1.59153,1.59213,3157700008.0
2006-10-19 05:45:00,1.59191,1.59217,1.59153,1.5917,4606599999.0
2006-10-19 06:00:00,1.5916,1.59189,1.59141,1.59147,4898200011.0
2006-10-19 06:15:00,1.59163,1.59198,1.59142,1.59162,4374900022.0
2006-10-19 06:30:00,1.59162,1.59186,1.59144,1.59181,3377600007.0
2006-10-19 06:45:00,1.59163,1.59199,1.59141,1.59152,3404300002.0
2006-10-19 07:00:00,1.59149,1.59168,1.59117,1.59163,2946900019.0
2006-10-19 07:15:00,1.59141,1.59167,1.59108,1.59134,4100900010.0
2006-10-19 07:30:00,1.59132,1.59154,1.591,1.59143,3495400004.0
2006-10-19 07:45:00,1.59143,1.5918,1.59124,1.59134,4140200003.0
2006-10-19 08:00:00,1.59147,1.5919,1.59116,1.59122,3965200000.0
2006-10-19 08:15:00,1.5915,1.5916,1.59077,1.59128,4199100000.0
2006-10-19 08:30:00,1.59129,1.59161,1.59108,1.59136,4366500015.0
2006-10-19 08:45:00,1.59147,1.59168,1.59111,1.59168,3660300005.0
2006-10-19 09:00:00,1.5916,1.59217,1.5915,1.59169,3480800004.0
2006-10-19 09:15:00,1.59171,1.59171,1.5908,1.59084,3602000012.0
2006-10-19 09:30:00,1.59049,1.59086,1.58936,1.58955,4202500005.0
2006-10-19 09:45:00,1.58942,1.59001,1.58933,1.58967,4092299996.0
2006-10-19 10:00:00,1.5898,1.59009,1.58924,1.59007,4674700029.0
2006-10-19 10:15:00,1.59,1.59007,1.58936,1.5896,4114300003.0
2006-10-19 10:30:00,1.58959,1.59013,1.58946,1.59,5020199996.0
2006-10-19 10:45:00,1.59002,1.59023,1.58962,1.58997,4291700011.0
2006-10-19 11:00:00,1.58982,1.58997,1.58924,1.5898,4136600014.0
2006-10-19 11:15:00,1.58968,1.58983,1.589,1.58939,4651400011.0
2006-10-19 11:30:00,1.58948,1.58956,1.58873,1.58925,5001400026.0
2006-10-19 11:45:00,1.58943,1.58989,1.58921,1.58964,4941700012.0
2006-10-19 12:00:00,1.58961,1.58986,1.58922,1.58968,4960500003.0
2006-10-19 12:15:00,1.58974,1.58985,1.58942,1.58975,3760299998.0
2006-10-19 12:30:00,1.58976,1.58983,1.58913,1.58951,3666800000.0
2006-10-19 12:45:00,1.58939,1.58973,1.5889,1.5896,4233000011.0
2006-10-19 13:00:00,1.58962,1.58972,1.58913,1.58947,3776100033.0
2006-10-19 13:15:00,1.58948,1.58963,1.58905,1.58921,4331600027.0
2006-10-19 13:30:00,1.58918,1.58942,1.58905,1.58928,3930700016.0
2006-10-19 13:45:00,1.58915,1.58959,1.58897,1.58951,3931600025.0
2006-10-19 14:00:00,1.58945,1.58972,1.5889,1.58964,4417199996.0
2006-10-19 14:15:00,1.58964,1.58983,1.58923,1.58956,4444100009.0
2006-10-19 14:30:00,1.58961,1.59057,1.58935,1.59036,5211400014.0
2006-10-19 14:45:00,1.59031,1.59039,1.58885,1.58913,3974200009.0
2006-10-19 15:00:00,1.58913,1.58944,1.58872,1.58908,4214800000.0
2006-10-19 15:15:00,1.58902,1.58918,1.58783,1.5884,3880100023.0
2006-10-19 15:30:00,1.58835,1.58876,1.58823,1.58855,4275599998.0
2006-10-19 15:45:00,1.58851,1.58877,1.58817,1.5886,4266999985.0
2006-10-19 16:00:00,1.58849,1.58896,1.58824,1.58877,4381800005.0
2006-10-19 16:15:00,1.58844,1.58916,1.58844,1.58916,3675699999.0
2006-10-19 16:30:00,1.58889,1.58929,1.5882,1.58848,3722100008.0
2006-10-19 16:45:00,1.58836,1.58945,1.58831,1.58945,4021000006.0
2006-10-19 17:00:00,1.58937,1.5895,1.58904,1.58928,4280900017.0
2006-10-19 17:15:00,1.58922,1.58936,1.58885,1.58921,3984700015.0
2006-10-19 17:30:00,1.58891,1.5892,1.5886,1.58884,4370900024.0
2006-10-19 17:45:00,1.58877,1.5892,1.58859,1.58899,4804100005.0
2006-10-19 18:00:00,1.58886,1.58923,1.5883,1.5887,19572600046.0
2006-10-19 18:15:00,1.58871,1.58957,1.58867,1.58921,21119900023.0
2006-10-19 18:30:00,1.58927,1.5894,1.58852,1.58898,18570200029.0
2006-10-19 18:45:00,1.58895,1.58912,1.58851,1.58889,14499500042.0
2006-10-19 19:00:00,1.58884,1.58915,1.5886,1.58874,12628200053.0
2006-10-19 19:15:00,1.58876,1.58883,1.58802,1.5881,13019400046.0
2006-10-19 19:30:00,1.5882,1.58851,1.58761,1.58762,13225600011.0
2006-10-19 19:45:00,1.58768,1.58768,1.58622,1.58667,12318800012.0
2006-10-19 20:00:00,1.58684,1.58718,1.58575,1.5859,8887500014.0
2006-10-19 20:15:00,1.58591,1.58709,1.58582,1.58673,13048400006.0
2006-10-19 20:30:00,1.5872,1.58757,1.58672,1.58713,14796300048.0
2006-10-19 20:45:00,1.5871,1.58757,1.58702,1.5873,16647700032.0
2006-10-19 21:00:00,1.5872,1.58763,1.58693,1.58726,12652500023.0
2006-10-19 21:15:00,1.58728,1.5873,1.5867,1.58693,15249200056.0
2006-10-19 21:30:00,1.58682,1.58732,1.58638,1.5871,10683999999.0
2006-10-19 21:45:00,1.58705,1.58738,1.587,1.58721,11877800004.0
2006-10-19 22:00:00,1.58712,1.58754,1.58705,1.58728,6538600011.0
2006-10-19 22:15:00,1.5872,1.58752,1.58708,1.5875,6789699989.0
2006-10-19 22:30:00,1.58744,1.58755,1.58696,1.58727,8066000011.0
2006-10-19 22:45:00,1.58742,1.58758,1.58696,1.58728,5513200000.0
2006-10-19 23:00:00,1.58728,1.58771,1.58656,1.58704,3965500008.0
2006-10-19 23:15:00,1.58735,1.58751,1.5866,1.58731,3125200013.0
2006-10-19 23:30:00,1.58737,1.58745,1.58565,1.58696,4104600005.0
2006-10-19 23:45:00,1.58701,1.58738,1.58664,1.58712,3166000004.0
2006-10-20 00:00:00,1.58733,1.58783,1.58712,1.58759,3006299998.0
2006-10-20 00:15:00,1.58755,1.58784,1.58742,1.5876,3606799985.0
2006-10-20 00:30:00,1.58764,1.58778,1.58741,1.58765,3390599997.0
2006-10-20 00:45:00,1.5875,1.5878,1.58714,1.58749,4140299978.0
2006-10-20 01:00:00,1.58738,1.58762,1.58691,1.58732,3861500001.0
2006-10-20 01:15:00,1.58727,1.5875,1.58675,1.58723,3862000002.0
2006-10-20 01:30:00,1.58718,1.58762,1.58706,1.58752,3812999994.0
2006-10-20 01:45:00,1.5875,1.5878,1.58726,1.5878,3657100029.0
2006-10-20 02:00:00,1.5878,1.58782,1.58702,1.58777,3824299991.0
2006-10-20 02:15:00,1.58763,1.58789,1.58702,1.58777,3733499990.0
2006-10-20 02:30:00,1.58741,1.58793,1.58741,1.58768,3623000001.0
2006-10-20 02:45:00,1.58767,1.5878,1.58678,1.58694,3704500027.0
2006-10-20 03:00:00,1.58694,1.58727,1.58677,1.58701,3898999983.0
2006-10-20 03:15:00,1.5869,1.58711,1.58665,1.58706,3209199999.0
2006-10-20 03:30:00,1.58678,1.58715,1.58635,1.58693,4149400014.0
2006-10-20 03:45:00,1.58697,1.58747,1.58672,1.58731,3578900006.0
2006-10-20 04:00:00,1.58724,1.58757,1.58717,1.58757,4189899994.0
2006-10-20 04:15:00,1.58755,1.58768,1.58709,1.58737,3716200019.0
2006-10-20 04:30:00,1.58738,1.58773,1.58673,1.58715,3355799989.0
2006-10-20 04:45:00,1.58753,1.58767,1.58695,1.5875,4025300012.0
2006-10-20 05:00:00,1.58748,1.58791,1.58707,1.58757,3913400017.0
2006-10-20 05:15:00,1.58744,1.58812,1.58744,1.58805,3451099998.0
2006-10-20 05:30:00,1.58805,1.58858,1.58776,1.58843,3907000007.0
2006-10-20 05:45:00,1.58839,1.58867,1.58809,1.5884,4097600018.0
2006-10-20 06:00:00,1.58829,1.58855,1.588,1.58838,3822200010.0
2006-10-20 06:15:00,1.58848,1.5892,1.58837,1.58893,4349300004.0
2006-10-20 06:30:00,1.58885,1.58921,1.58875,1.58887,3593900009.0
2006-10-20 06:45:00,1.58885,1.58914,1.58832,1.58892,3274100008.0
2006-10-20 07:00:00,1.58872,1.58907,1.58814,1.58876,3667100001.0
2006-10-20 07:15:00,1.58881,1.58886,1.58793,1.58807,3619900011.0
2006-10-20 07:30:00,1.58838,1.58879,1.58807,1.5884,3914800002.0
2006-10-20 07:45:00,1.58853,1.58903,1.58835,1.58877,4298000016.0
2006-10-20 08:00:00,1.58872,1.58902,1.58847,1.58872,3775799998.0
2006-10-20 08:15:00,1.58881,1.58936,1.58872,1.589,3903500003.0
2006-10-20 08:30:00,1.58907,1.58918,1.58821,1.5886,3819600005.0
2006-10-20 08:45:00,1.58851,1.58914,1.58831,1.58901,3535099973.0
2006-10-20 09:00:00,1.58905,1.58913,1.58872,1.58883,4070500005.0
2006-10-20 09:15:00,1.58875,1.589,1.58826,1.5885,3487499999.0
2006-10-20 09:30:00,1.5886,1.5887,1.58778,1.58778,3683100018.0
2006-10-20 09:45:00,1.58788,1.5882,1.58769,1.58793,3870800006.0
2006-10-20 10:00:00,1.5879,1.58812,1.58765,1.58812,4216200000.0
2006-10-20 10:15:00,1.58812,1.58824,1.58734,1.58798,4451199999.0
2006-10-20 10:30:00,1.58788,1.58807,1.58713,1.58764,4674300010.0
2006-10-20 10:45:00,1.58763,1.58787,1.58741,1.5876,3856400010.0
2006-10-20 11:00:00,1.5876,1.58828,1.58739,1.58825,3751300027.0
2006-10-20 11:15:00,1.58806,1.58821,1.58767,1.58812,4448100015.0
2006-10-20 11:30:00,1.58815,1.5882,1.58686,1.58696,4968600009.0
2006-10-20 11:45:00,1.58699,1.58762,1.58682,1.5872,4573600010.0
2006-10-20 12:00:00,1.5872,1.58787,1.58677,1.58767,4367400013.0
2006-10-20 12:15:00,1.58769,1.58783,1.58694,1.58703,4105399991.0
2006-10-20 12:30:00,1.58708,1.58736,1.5867,1.58719,3412900011.0
2006-10-20 12:45:00,1.58723,1.58742,1.58678,1.5871,3909200017.0
2006-10-20 13:00:00,1.587,1.58733,1.58638,1.58702,3634499998.0
2006-10-20 13:15:00,1.58715,1.58754,1.58689,1.58702,4163400026.0
2006-10-20 13:30:00,1.58699,1.58742,1.58688,1.58713,3646800004.0
2006-10-20 13:45:00,1.58709,1.58735,1.58614,1.58651,3963000011.0
2006-10-20 14:00:00,1.58642,1.58671,1.58591,1.58657,4379000006.0
2006-10-20 14:15:00,1.58634,1.58668,1.58606,1.58631,3973900003.0
2006-10-20 14:30:00,1.5865,1.58697,1.58578,1.58688,4856100009.0
2006-10-20 14:45:00,1.58697,1.58733,1.58667,1.58714,3434200005.0
2006-10-20 15:00:00,1.58724,1.58765,1.58709,1.58711,3520000000.0
2006-10-20 15:15:00,1.58715,1.58732,1.58657,1.58668,3863800004.0
2006-10-20 15:30:00,1.58661,1.58689,1.58629,1.5866,3809500004.0
2006-10-20 15:45:00,1.58677,1.58737,1.58646,1.58672,4233900011.0
2006-10-20 16:00:00,1.58657,1.58727,1.58646,1.58715,4848300001.0
2006-10-20 16:15:00,1.58691,1.58728,1.58659,1.58706,4209100007.0
2006-10-20 16:30:00,1.58684,1.58722,1.58663,1.58713,4090300013.0
2006-10-20 16:45:00,1.58718,1.58787,1.5869,1.5877,3968900022.0
2006-10-20 17:00:00,1.58772,1.58807,1.58704,1.58783,4445100023.0
2006-10-20 17:15:00,1.58782,1.58793,1.58708,1.58735,4135399998.0
2006-10-20 17:30:00,1.58721,1.58726,1.58658,1.58721,4263600010.0
2006-10-20 17:45:00,1.58708,1.58739,1.58696,1.58729,4175900011.0
2006-10-20 18:00:00,1.58729,1.58751,1.5864,1.5875,22871300073.0
2006-10-20 18:15:00,1.58744,1.58818,1.58739,1.58797,16078400047.0
2006-10-20 18:30:00,1.58796,1.58823,1.58778,1.58812,22637000025.0
2006-10-20 18:45:00,1.58792,1.58819,1.58708,1.588,13456000004.0
2006-10-20 19:00:00,1.5879,1.58832,1.58731,1.58815,12982400022.0
2006-10-20 19:15:00,1.58812,1.58826,1.58784,1.58798,12128799984.0
2006-10-20 19:30:00,1.58823,1.58828,1.58742,1.58747,12089200018.0
2006-10-20 19:45:00,1.58808,1.58822,1.58764,1.58793,10978800033.0
2006-10-20 20:00:00,1.58806,1.58818,1.58778,1.58795,8488500007.0
2006-10-20 20:15:00,1.58805,1.58815,1.58772,1.58776,10673000031.0
2006-10-20 20:30:00,1.5879,1.58795,1.5875,1.58773,9805200018.0
2006-10-20 20:45:00,1.58776,1.588,1.58752,1.5879,14809700032.0
2006-10-20 21:00:00,1.588,1.5881,1.58712,1.58735,12399500033.0
2006-10-20 21:15:00,1.58735,1.5877,1.58697,1.58755,10476000042.0
2006-10-20 21:30:00,1.58742,1.5882,1.58734,1.58792,10959700017.0
2006-10-20 21:45:00,1.58787,1.5883,1.58773,1.58807,10994600005.0
2006-10-20 22:00:00,1.58801,1.5882,1.58721,1.58805,6942900007.0
2006-10-20 22:15:00,1.58797,1.58817,1.5872,1.5878,6708400043.0
2006-10-20 22:30:00,1.58774,1.58786,1.58706,1.58762,9155100018.0
2006-10-20 22:45:00,1.58755,1.58831,1.58713,1.58787,5331700018.0
2006-10-22 23:00:00,1.58684,1.58748,1.58619,1.58644,4762499998.0
2006-10-22 23:15:00,1.58672,1.58749,1.5865,1.58671,4325300021.0
2006-10-22 23:30:00,1.58676,1.58729,1.58643,1.58695,4658600014.0
2006-10-22 23:45:00,1.5871,1.58711,1.58659,1.58688,4054100018.0
2006-10-23 00:00:00,1.5865,1.58723,1.5865,1.58713,3753100018.0
2006-10-23 00:15:00,1.58713,1.58743,1.58685,1.58716,4955600027.0
2006-10-23 00:30:00,1.58733,1.58764,1.58695,1.58758,4591599999.0
2006-10-23 00:45:00,1.58756,1.58793,1.5871,1.58773,4517900015.0
2006-10-23 01:00:00,1.58766,1.58795,1.58743,1.58778,5736700032.0
2006-10-23 01:15:00,1.58775,1.5881,1.58704,1.58786,4582700016.0
2006-10-23 01:30:00,1.58793,1.58807,1.58738,1.58791,4862600004.0
2006-10-23 01:45:00,1.58785,1.58803,1.58723,1.58791,3881399994.0
2006-10-23 02:00:00,1.58781,1.58796,1.58725,1.58767,3785400013.0
2006-10-23 02:15:00,1.58757,1.588,1.58724,1.5878,4010700008.0
2006-10-23 02:30:00,1.58775,1.58795,1.58702,1.58754,3693800014.0
2006-10-23 02:45:00,1.58777,1.58809,1.58704,1.5878,3683800014.0
2006-10-23 03:00:00,1.58795,1.58806,1.58723,1.588,3354200015.0
2006-10-23 03:15:00,1.58788,1.58802,1.58745,1.58783,3076200015.0
2006-10-23 03:30:00,1.5879,1.58803,1.58743,1.58768,4294799990.0
2006-10-23 03:45:00,1.58792,1.58807,1.58739,1.58772,3725599999.0
2006-10-23 04:00:00,1.58783,1.58798,1.58736,1.58748,3972400010.0
2006-10-23 04:15:00,1.58746,1.58783,1.58733,1.58734,3949400002.0
2006-10-23 04:30:00,1.58724,1.58794,1.58683,1.58772,3820900008.0
2006-10-23 04:45:00,1.5876,1.58788,1.5871,1.58777,3303300007.0
2006-10-23 05:00:00,1.58762,1.58792,1.58728,1.58768,3072100000.0
2006-10-23 05:15:00,1.58787,1.58821,1.58759,1.58791,3364599992.0
2006-10-23 05:30:00,1.58792,1.58805,1.58763,1.58769,3281500011.0
2006-10-23 05:45:00,1.5878,1.58798,1.58731,1.5879,4398200003.0
2006-10-23 06:00:00,1.58792,1.588,1.58719,1.58774,4238400000.0
2006-10-23 06:15:00,1.5878,1.58795,1.58721,1.58768,3829599996.0
2006-10-23 06:30:00,1.58754,1.58773,1.58736,1.58752,2787800016.0
2006-10-23 06:45:00,1.58761,1.58761,1.58697,1.58749,4144200006.0
2006-10-23 07:00:00,1.58741,1.58781,1.58719,1.58759,3205100030.0
2006-10-23 07:15:00,1.5875,1.58774,1.58723,1.58753,3431700004.0
2006-10-23 07:30:00,1.58757,1.58849,1.58739,1.58845,3666400009.0
2006-10-23 07:45:00,1.58857,1.5896,1.58844,1.58936,4535000013.0
2006-10-23 08:00:00,1.58922,1.58936,1.58863,1.58863,4746800007.0
2006-10-23 08:15:00,1.58885,1.58922,1.58839,1.58911,3350300025.0
2006-10-23 08:30:00,1.58907,1.58955,1.58879,1.58932,3475600004.0
2006-10-23 08:45:00,1.58926,1.58971,1.58895,1.5896,4342800017.0
2006-10-23 09:00:00,1.58957,1.59016,1.58946,1.5901,3847500011.0
2006-10-23 09:15:00,1.59007,1.59034,1.58985,1.59001,3481700016.0
2006-10-23 09:30:00,1.59012,1.59022,1.58959,1.58973,3515600010.0
2006-10-23 09:45:00,1.58976,1.58982,1.58929,1.58955,4985600000.0
2006-10-23 10:00:00,1.58959,1.58987,1.58935,1.58955,4595299996.0
2006-10-23 10:15:00,1.58948,1.58957,1.58881,1.58923,4247400019.0
2006-10-23 10:30:00,1.58926,1.58954,1.58891,1.58926,4201700006.0
2006-10-23 10:45:00,1.58934,1.58958,1.58883,1.58941,4721800006.0
2006-10-23 11:00:00,1.58941,1.58948,1.58892,1.58927,3733800021.0
2006-10-23 11:15:00,1.58927,1.59025,1.58919,1.59018,4475300001.0
2006-10-23 11:30:00,1.59014,1.59032,1.58974,1.59003,4476199996.0
2006-10-23 11:45:00,1.59004,1.59008,1.58956,1.58978,4703900001.0
2006-10-23 12:00:00,1.5898,1.59003,1.58936,1.58981,4568500013.0
2006-10-23 12:15:00,1.58994,1.59039,1.5896,1.5896,4442400032.0
2006-10-23 12:30:00,1.58968,1.59021,1.58963,1.59011,3794600012.0
2006-10-23 12:45:00,1.58998,1.59019,1.58963,1.59005,4622100021.0
2006-10-23 13:00:00,1.59005,1.5903,1.58972,1.59018,4131400006.0
2006-10-23 13:15:00,1.59016,1.59033,1.58995,1.59013,4266599999.0
2006-10-23 13:30:00,1.58999,1.59031,1.5899,1.59012,3747600024.0
2006-10-23 13:45:00,1.59016,1.59023,1.58982,1.59007,4600600014.0
2006-10-23 14:00:00,1.59006,1.59032,1.58956,1.59019,4176900014.0
2006-10-23 14:15:00,1.59027,1.59082,1.59004,1.59073,4720100007.0
2006-10-23 14:30:00,1.59077,1.59077,1.59025,1.59035,4836400002.0
2006-10-23 14:45:00,1.59063,1.59107,1.59043,1.59062,3940100017.0
2006-10-23 15:00:00,1.59074,1.59115,1.5903,1.59095,3708600011.0
2006-10-23 15:15:00,1.59099,1.59114,1.59052,1.59052,4314200005.0
2006-10-23 15:30:00,1.59065,1.59083,1.59039,1.5906,3640800011.0
2006-10-23 15:45:00,1.59056,1.59067,1.59023,1.59052,3901600007.0
2006-10-23 16:00:00,1.59058,1.59079,1.59036,1.59073,3897600001.0
2006-10-23 16:15:00,1.59056,1.59088,1.59036,1.59082,4169900009.0
2006-10-23 16:30:00,1.59071,1.59099,1.59055,1.59077,3954900015.0
2006-10-23 16:45:00,1.5907,1.59088,1.59036,1.59055,4546700026.0
2006-10-23 17:00:00,1.59042,1.59085,1.59034,1.59049,4127699991.0
2006-10-23 17:15:00,1.5905,1.59075,1.59029,1.59053,4534400022.0
2006-10-23 17:30:00,1.59045,1.59089,1.58986,1.59071,3826000018.0
2006-10-23 17:45:00,1.59053,1.59084,1.59026,1.59067,3833300001.0
2006-10-23 18:00:00,1.59056,1.59081,1.5903,1.5905,18737000064.0
2006-10-23 18:15:00,1.59066,1.59083,1.59039,1.59051,19650800070.0
2006-10-23 18:30:00,1.5904,1.59082,1.5902,1.59053,18999700014.0
2006-10-23 18:45:00,1.59036,1.59058,1.59022,1.59037,14388500025.0
2006-10-23 19:00:00,1.59026,1.59065,1.59026,1.59036,12801199996.0
2006-10-23 19:15:00,1.59032,1.59051,1.58977,1.58978,13546200053.0
2006-10-23 19:30:00,1.59002,1.59002,1.58948,1.5896,11495200015.0
2006-10-23 19:45:00,1.5897,1.58975,1.5891,1.58968,10908800016.0
2006-10-23 20:00:00,1.58975,1.58975,1.58917,1.5895,9050900019.0
2006-10-23 20:15:00,1.5894,1.58967,1.58875,1.5893,11118999980.0
2006-10-23 20:30:00,1.5892,1.58932,1.58862,1.58882,11723500007.0
2006-10-23 20:45:00,1.58888,1.5894,1.58874,1.5893,16432000007.0
2006-10-23 21:00:00,1.5892,1.58949,1.5889,1.58936,10548400004.0
2006-10-23 21:15:00,1.58942,1.5896,1.58905,1.5895,15209099986.0
2006-10-23 21:30:00,1.58924,1.58991,1.58911,1.58963,10692900012.0
2006-10-23 21:45:00,1.58957,1.58993,1.58914,1.5896,12159100062.0
2006-10-23 22:00:00,1.5898,1.59021,1.58963,1.5899,6337900027.0
2006-10-23 22:15:00,1.5897,1.58997,1.58933,1.58973,6375400022.0
2006-10-23 22:30:00,1.58952,1.59008,1.58941,1.58983,8268799993.0
2006-10-23 22:45:00,1.58971,1.58994,1.58861,1.58861,5441900021.0
2006-10-23 23:00:00,1.58866,1.58965,1.58828,1.58935,3080900019.0
2006-10-23 23:15:00,1.58906,1.58947,1.58903,1.58933,2649300009.0
2006-10-23 23:30:00,1.58945,1.58957,1.5891,1.58935,3601600004.0
2006-10-23 23:45:00,1.5892,1.58952,1.5889,1.5889,3695099997.0
2006-10-24 00:00:00,1.58945,1.58967,1.58875,1.58942,3807199997.0
2006-10-24 00:15:00,1.5893,1.58963,1.58847,1.58945,3818000012.0
2006-10-24 00:30:00,1.58952,1.5897,1.58904,1.5895,3471500013.0
2006-10-24 00:45:00,1.58934,1.58958,1.58897,1.58937,3524600011.0
2006-10-24 01:00:00,1.58946,1.58955,1.58874,1.58923,4132000004.0
2006-10-24 01:15:00,1.58946,1.58955,1.58886,1.5893,2514599993.0
2006-10-24 01:30:00,1.58922,1.59032,1.58892,1.59028,3914800008.0
2006-10-24 01:45:00,1.59015,1.59052,1.58969,1.59006,3701200007.0
2006-10-24 02:00:00,1.58997,1.5902,1.58921,1.58972,3825700010.0
2006-10-24 02:15:00,1.58973,1.59001,1.58949,1.58995,3696099998.0
2006-10-24 02:30:00,1.58963,1.59002,1.58923,1.58984,3434699989.0
2006-10-24 02:45:00,1.58982,1.59015,1.5896,1.5901,3987000008.0
2006-10-24 03:00:00,1.59,1.5902,1.58955,1.59003,3747600008.0
2006-10-24 03:15:00,1.58999,1.59012,1.58948,1.58977,3411299994.0
2006-10-24 03:30:00,1.58968,1.58968,1.58881,1.58962,3376200000.0
2006-10-24 03:45:00,1.58963,1.58981,1.58929,1.58958,3986600002.0
2006-10-24 04:00:00,1.58963,1.58981,1.58926,1.58959,4290400007.0
2006-10-24 04:15:00,1.58965,1.58977,1.58907,1.58952,3609800006.0
2006-10-24 04:30:00,1.58959,1.58978,1.58911,1.5897,3324600003.0
2006-10-24 04:45:00,1.58951,1.58977,1.58849,1.58859,3899800006.0
2006-10-24 05:00:00,1.5892,1.58968,1.58918,1.58947,3825700013.0
2006-10-24 05:15:00,1.58944,1.58953,1.58874,1.58933,4137800015.0
2006-10-24 05:30:00,1.58917,1.5896,1.58866,1.58953,3528000024.0
2006-10-24 05:45:00,1.58946,1.58961,1.58879,1.58932,4885500024.0
2006-10-24 06:00:00,1.5894,1.5896,1.5889,1.58938,4291399998.0
2006-10-24 06:15:00,1.58944,1.58969,1.58916,1.58965,4562800004.0
2006-10-24 06:30:00,1.58929,1.58965,1.58896,1.58943,4184899994.0
2006-10-24 06:45:00,1.58913,1.58984,1.58908,1.58962,3396900013.0
2006-10-24 07:00:00,1.58963,1.5898,1.58916,1.58967,3271500003.0
2006-10-24 07:15:00,1.5897,1.58988,1.58942,1.58976,4358200024.0
2006-10-24 07:30:00,1.58983,1.59007,1.5894,1.58964,3825100004.0
2006-10-24 07:45:00,1.5899,1.59022,1.58955,1.58997,4140800004.0
2006-10-24 08:00:00,1.5899,1.59029,1.58938,1.58997,3965599997.0
2006-10-24 08:15:00,1.59015,1.59034,1.58957,1.58967,3158500004.0
2006-10-24 08:30:00,1.58974,1.59008,1.58937,1.58986,3954600008.0
2006-10-24 08:45:00,1.58984,1.59065,1.58956,1.59048,4241999995.0
2006-10-24 09:00:00,1.59038,1.59055,1.59004,1.59022,3365000020.0
2006-10-24 09:15:00,1.59028,1.59075,1.58991,1.59063,3170300013.0
2006-10-24 09:30:00,1.59085,1.59138,1.59055,1.5912,3946100006.0
2006-10-24 09:45:00,1.59132,1.59183,1.59105,1.59145,3405400014.0
2006-10-24 10:00:00,1.59142,1.59178,1.59127,1.59162,4212900006.0
2006-10-24 10:15:00,1.59162,1.59178,1.5912,1.59153,4168800014.0
2006-10-24 10:30:00,1.59151,1.5917,1.59108,1.59168,4573500013.0
2006-10-24 10:45:00,1.59159,1.59208,1.59144,1.59159,3851900008.0
2006-10-24 11:00:00,1.59163,1.59172,1.5913,1.59163,3561599990.0
2006-10-24 11:15:00,1.59145,1.59167,1.59125,1.59135,4262300012.0
2006-10-24 11:30:00,1.59136,1.59153,1.59115,1.59144,5064200006.0
2006-10-24 11:45:00,1.5914,1.59188,1.59126,1.59168,4911300015.0
2006-10-24 12:00:00,1.59183,1.59189,1.59137,1.59162,4518999997.0
2006-10-24 12:15:00,1.59167,1.59187,1.59133,1.59142,4200200014.0
2006-10-24 12:30:00,1.59157,1.59214,1.59141,1.59199,3872499983.0
2006-10-24 12:45:00,1.59205,1.59215,1.59155,1.592,4024500006.0
2006-10-24 13:00:00,1.592,1.59208,1.59146,1.59186,3602600002.0
2006-10-24 13:15:00,1.59177,1.59198,1.59159,1.59177,4115600014.0
2006-10-24 13:30:00,1.5918,1.59188,1.59113,1.59143,4117799998.0
2006-10-24 13:45:00,1.59149,1.59181,1.59134,1.59166,4157900023.0
2006-10-24 14:00:00,1.59163,1.59176,1.59128,1.59147,3859100005.0
2006-10-24 14:15:00,1.59155,1.59178,1.59125,1.59162,4844400006.0
2006-10-24 14:30:00,1.59163,1.59196,1.59127,1.59175,4697800001.0
2006-10-24 14:45:00,1.59178,1.59188,1.59121,1.59156,3900499997.0
2006-10-24 15:00:00,1.59163,1.59207,1.59127,1.59189,3634799995.0
2006-10-24 15:15:00,1.59192,1.59206,1.59142,1.5915,3587300012.0
2006-10-24 15:30:00,1.59175,1.59196,1.59071,1.59143,4892300021.0
2006-10-24 15:45:00,1.59147,1.59175,1.59054,1.59147,5066700007.0
2006-10-24 16:00:00,1.59152,1.59206,1.59105,1.59179,4564399995.0
2006-10-24 16:15:00,1.59086,1.5919,1.59086,1.59162,4950800014.0
2006-10-24 16:30:00,1.5917,1.59192,1.59083,1.59118,5400700024.0
2006-10-24 16:45:00,1.59121,1.59189,1.59093,1.59136,5254899996.0
2006-10-24 17:00:00,1.59126,1.59173,1.59095,1.59147,4313200014.0
2006-10-24 17:15:00,1.59136,1.59154,1.59092,1.59116,3859200001.0
2006-10-24 17:30:00,1.59125,1.59147,1.58989,1.59049,4353200020.0
2006-10-24 17:45:00,1.5908,1.59112,1.59009,1.5902,4205400003.0
2006-10-24 18:00:00,1.59027,1.5904,1.58985,1.5903,20422000134.0
2006-10-24 18:15:00,1.5901,1.59033,1.58982,1.59012,13897800035.0
2006-10-24 18:30:00,1.59017,1.59064,1.58997,1.59032,20016100066.0
2006-10-24 18:45:00,1.59029,1.59069,1.59017,1.5904,13887800016.0
2006-10-24 19:00:00,1.59038,1.59065,1.59018,1.59049,13400200028.0
2006-10-24 19:15:00,1.59049,1.59055,1.59013,1.59037,12984600000.0
2006-10-24 19:30:00,1.5904,1.59054,1.59004,1.59029,13085199998.0
2006-10-24 19:45:00,1.5904,1.59065,1.59018,1.59052,11307300051.0
2006-10-24 20:00:00,1.59055,1.5906,1.59027,1.59034,8966800010.0
2006-10-24 20:15:00,1.59045,1.59067,1.59031,1.59034,11973600029.0
2006-10-24 20:30:00,1.5907,1.59075,1.59031,1.59046,10283799999.0
2006-10-24 20:45:00,1.5905,1.59086,1.59043,1.59065,13282800013.0
2006-10-24 21:00:00,1.59059,1.59079,1.59041,1.59055,9248000006.0
2006-10-24 21:15:00,1.59058,1.59074,1.5899,1.59059,11690500011.0
2006-10-24 21:30:00,1.59053,1.5909,1.59016,1.5908,10675600037.0
2006-10-24 21:45:00,1.59091,1.59133,1.59079,1.591,11427100041.0
2006-10-24 22:00:00,1.5911,1.59125,1.59084,1.59102,6208800015.0
2006-10-24 22:15:00,1.59077,1.59114,1.59044,1.591,6833100002.0
2006-10-24 22:30:00,1.59082,1.59112,1.59058,1.591,8136100024.0
2006-10-24 22:45:00,1.591,1.59106,1.59023,1.59051,4482700026.0
2006-10-24 23:00:00,1.59001,1.59065,1.58996,1.59048,3784700020.0
2006-10-24 23:15:00,1.59035,1.59055,1.58977,1.59043,2242400007.0
2006-10-24 23:30:00,1.59042,1.5907,1.5901,1.59065,3432400021.0
2006-10-24 23:45:00,1.59043,1.59059,1.58989,1.59024,3434400011.0
2006-10-25 00:00:00,1.59038,1.59089,1.59008,1.5907,2606199999.0
2006-10-25 00:15:00,1.5906,1.59077,1.59037,1.59066,3246200016.0
2006-10-25 00:30:00,1.59073,1.59092,1.5905,1.59082,3887200025.0
2006-10-25 00:45:00,1.5908,1.59095,1.59036,1.59055,3822400009.0
2006-10-25 01:00:00,1.59076,1.5909,1.59019,1.5906,3901200001.0
2006-10-25 01:15:00,1.59055,1.5908,1.59015,1.59042,3405300016.0
2006-10-25 01:30:00,1.59041,1.59113,1.59027,1.59095,4308400015.0
2006-10-25 01:45:00,1.59089,1.59106,1.59021,1.59074,3331100013.0
2006-10-25 02:00:00,1.59084,1.59124,1.59021,1.5906,4062699997.0
2006-10-25 02:15:00,1.59043,1.59088,1.59006,1.59083,4065100017.0
2006-10-25 02:30:00,1.59066,1.59082,1.59038,1.59065,3643100022.0
2006-10-25 02:45:00,1.59062,1.59081,1.58988,1.59054,3623900003.0
2006-10-25 03:00:00,1.59044,1.59088,1.5902,1.59079,3413600011.0
2006-10-25 03:15:00,1.59077,1.59117,1.59067,1.59091,3138999992.0
2006-10-25 03:30:00,1.59087,1.59097,1.59034,1.59072,3971800012.0
2006-10-25 03:45:00,1.59059,1.5912,1.59041,1.5912,3580599997.0
2006-10-25 04:00:00,1.59104,1.59132,1.59046,1.59112,4124600024.0
2006-10-25 04:15:00,1.59101,1.59147,1.5909,1.59103,3767899999.0
2006-10-25 04:30:00,1.59109,1.59136,1.59073,1.59108,3607399996.0
2006-10-25 04:45:00,1.59107,1.59151,1.59095,1.59126,3272300000.0
2006-10-25 05:00:00,1.59116,1.59156,1.59078,1.59138,3456300006.0
2006-10-25 05:15:00,1.59148,1.59169,1.59102,1.59125,3838400011.0
2006-10-25 05:30:00,1.59128,1.59162,1.59116,1.59142,3638200013.0
2006-10-25 05:45:00,1.5914,1.59155,1.59112,1.59121,4152799984.0
2006-10-25 06:00:00,1.5913,1.59147,1.5904,1.59117,4875900019.0
2006-10-25 06:15:00,1.5911,1.59135,1.59046,1.59109,4254400027.0
2006-10-25 06:30:00,1.59094,1.59125,1.59085,1.59101,2877100004.0
2006-10-25 06:45:00,1.59082,1.59122,1.59043,1.59106,4715199984.0
2006-10-25 07:00:00,1.59103,1.59157,1.59081,1.59149,4232600002.0
2006-10-25 07:15:00,1.59139,1.59152,1.59089,1.5913,3977700017.0
2006-10-25 07:30:00,1.5913,1.5915,1.59105,1.59136,3402400012.0
2006-10-25 07:45:00,1.59155,1.59159,1.59069,1.59099,3499200001.0
2006-10-25 08:00:00,1.59101,1.59145,1.59075,1.59078,4234299987.0
2006-10-25 08:15:00,1.59096,1.5912,1.59063,1.59116,3361099999.0
2006-10-25 08:30:00,1.59107,1.59126,1.59071,1.591,3797499989.0
2006-10-25 08:45:00,1.59102,1.59161,1.59084,1.59122,3832100014.0
2006-10-25 09:00:00,1.59127,1.5914,1.59074,1.59101,3947400002.0
2006-10-25 09:15:00,1.59132,1.59136,1.59035,1.59082,3309699997.0
2006-10-25 09:30:00,1.59075,1.59102,1.59032,1.59062,3724499998.0
2006-10-25 09:45:00,1.59055,1.59073,1.59019,1.5904,3692300023.0
2006-10-25 10:00:00,1.5905,1.59103,1.58985,1.59003,4333199998.0
2006-10-25 10:15:00,1.5901,1.59045,1.5899,1.59038,3917500007.0
2006-10-25 10:30:00,1.59038,1.59072,1.5901,1.5904,3952700001.0
2006-10-25 10:45:00,1.59055,1.59069,1.59022,1.59022,3832800013.0
2006-10-25 11:00:00,1.59042,1.59058,1.59014,1.59055,3095700009.0
2006-10-25 11:15:00,1.5904,1.59084,1.59006,1.59065,3652500006.0
2006-10-25 11:30:00,1.59056,1.59081,1.59008,1.5906,4708600002.0
2006-10-25 11:45:00,1.59065,1.59098,1.59051,1.59085,4477300009.0
2006-10-25 12:00:00,1.59082,1.591,1.59034,1.59051,4542699997.0
2006-10-25 12:15:00,1.59093,1.59114,1.59073,1.59101,3552700005.0
2006-10-25 12:30:00,1.59107,1.59157,1.59086,1.59141,4747299997.0
2006-10-25 12:45:00,1.59118,1.59165,1.59102,1.59153,4051300012.0
2006-10-25 13:00:00,1.59141,1.5916,1.59109,1.59128,3685300002.0
2006-10-25 13:15:00,1.5914,1.59167,1.59117,1.59133,4073100008.0
2006-10-25 13:30:00,1.5914,1.59148,1.59113,1.59128,3702500027.0
2006-10-25 13:45:00,1.59137,1.59162,1.59112,1.59162,4052699992.0
2006-10-25 14:00:00,1.59165,1.59187,1.59118,1.59122,4091699998.0
2006-10-25 14:15:00,1.59135,1.59165,1.59125,1.59158,4505200011.0
2006-10-25 14:30:00,1.59163,1.59165,1.59124,1.59142,4305000015.0
2006-10-25 14:45:00,1.59145,1.59166,1.59111,1.59146,3921099987.0
2006-10-25 15:00:00,1.59152,1.59178,1.59117,1.59165,3305699999.0
2006-10-25 15:15:00,1.59161,1.59182,1.59142,1.59165,3308299994.0
2006-10-25 15:30:00,1.59156,1.59203,1.59141,1.59193,3644200019.0
2006-10-25 15:45:00,1.59199,1.59245,1.59199,1.59204,4176100002.0
2006-10-25 16:00:00,1.59217,1.59271,1.59206,1.59263,4470300022.0
2006-10-25 16:15:00,1.59245,1.59272,1.59209,1.59246,4029800000.0
2006-10-25 16:30:00,1.59247,1.59283,1.59199,1.59274,4334000005.0
2006-10-25 16:45:00,1.59271,1.59288,1.59203,1.59276,4398700004.0
2006-10-25 17:00:00,1.59282,1.59324,1.59258,1.59278,4047100008.0
2006-10-25 17:15:00,1.59282,1.59303,1.5925,1.59298,3701799990.0
2006-10-25 17:30:00,1.5927,1.59301,1.59239,1.59275,3518600005.0
2006-10-25 17:45:00,1.59267,1.59282,1.59222,1.59247,3579900014.0
2006-10-25 18:00:00,1.59242,1.59261,1.5922,1.5923,21147300022.0
2006-10-25 18:15:00,1.5925,1.59284,1.59232,1.59258,15843500064.0
2006-10-25 18:30:00,1.59254,1.59331,1.59198,1.59312,16467100059.0
2006-10-25 18:45:00,1.59327,1.59364,1.59321,1.59342,13502800008.0
2006-10-25 19:00:00,1.59332,1.59378,1.59322,1.59347,12479200024.0
2006-10-25 19:15:00,1.59347,1.59368,1.59327,1.59349,12035700057.0
2006-10-25 19:30:00,1.5934,1.59365,1.59306,1.5934,12685899992.0
2006-10-25 19:45:00,1.5934,1.59349,1.59307,1.59329,11493100024.0
2006-10-25 20:00:00,1.59347,1.59355,1.59291,1.59331,8699999993.0
2006-10-25 20:15:00,1.59332,1.59388,1.593,1.59353,13402000013.0
2006-10-25 20:30:00,1.5936,1.5936,1.59264,1.59303,11716700029.0
2006-10-25 20:45:00,1.59303,1.59381,1.59269,1.5935,15526300058.0
2006-10-25 21:00:00,1.5936,1.59364,1.59317,1.59345,11628700059.0
2006-10-25 21:15:00,1.59335,1.5937,1.59305,1.5936,13762200015.0
2006-10-25 21:30:00,1.59357,1.59363,1.59323,1.5934,11549200036.0
2006-10-25 21:45:00,1.59328,1.59358,1.59318,1.59328,10985700038.0
2006-10-25 22:00:00,1.59338,1.5936,1.59316,1.59337,6876000006.0
2006-10-25 22:15:00,1.59335,1.59348,1.59276,1.59324,6477599995.0
2006-10-25 22:30:00,1.59334,1.59393,1.59316,1.59382,8154500028.0
2006-10-25 22:45:00,1.59379,1.59409,1.59349,1.5938,5649000017.0
2006-10-25 23:00:00,1.59337,1.59395,1.59334,1.5936,3859000001.0
2006-10-25 23:15:00,1.59351,1.59413,1.59324,1.59386,3415400008.0
2006-10-25 23:30:00,1.59373,1.59412,1.59343,1.59405,3127100005.0
2006-10-25 23:45:00,1.59383,1.59413,1.59345,1.5939,3742600013.0
2006-10-26 00:00:00,1.59368,1.59425,1.5932,1.59382,3842200007.0
2006-10-26 00:15:00,1.5937,1.59394,1.59339,1.59375,4139100001.0
2006-10-26 00:30:00,1.59392,1.59408,1.59339,1.594,3362000017.0
2006-10-26 00:45:00,1.59399,1.59423,1.59348,1.59386,3268199994.0
2006-10-26 01:00:00,1.59397,1.59416,1.59343,1.59382,4180799995.0
2006-10-26 01:15:00,1.59378,1.59385,1.59321,1.59348,3073800011.0
2006-10-26 01:30:00,1.59362,1.594,1.59346,1.59375,3233100019.0
2006-10-26 01:45:00,1.59385,1.59385,1.59314,1.59326,3531300012.0
2006-10-26 02:00:00,1.59324,1.59369,1.59274,1.59355,4023000012.0
2006-10-26 02:15:00,1.59362,1.59409,1.59338,1.59405,4180899995.0
2006-10-26 02:30:00,1.5939,1.59403,1.59351,1.59366,2677800002.0
2006-10-26 02:45:00,1.5938,1.59401,1.59336,1.59386,3534100006.0
2006-10-26 03:00:00,1.59359,1.59402,1.59323,1.59381,3818099989.0
2006-10-26 03:15:00,1.59366,1.59406,1.59328,1.59375,2983900012.0
2006-10-26 03:30:00,1.59385,1.5939,1.59324,1.59356,3060099999.0
2006-10-26 03:45:00,1.59368,1.59401,1.59325,1.59328,3474600008.0
2006-10-26 04:00:00,1.59345,1.59364,1.59299,1.59339,4147300000.0
2006-10-26 04:15:00,1.59348,1.59362,1.5931,1.59328,4360200003.0
2006-10-26 04:30:00,1.59349,1.59383,1.59288,1.59371,3865600006.0
2006-10-26 04:45:00,1.59379,1.59383,1.59338,1.5937,3539400005.0
2006-10-26 05:00:00,1.59355,1.5937,1.5931,1.59329,3587600008.0
2006-10-26 05:15:00,1.59341,1.59343,1.59252,1.59296,3431999985.0
2006-10-26 05:30:00,1.5928,1.59311,1.59242,1.59279,3172600041.0
2006-10-26 05:45:00,1.59281,1.59319,1.59216,1.593,4480400012.0
2006-10-26 06:00:00,1.59308,1.59337,1.59266,1.5932,4229699991.0
2006-10-26 06:15:00,1.59332,1.59358,1.59266,1.59345,3313600006.0
2006-10-26 06:30:00,1.59279,1.59349,1.5926,1.59342,3722399994.0
2006-10-26 06:45:00,1.59343,1.59369,1.59286,1.59339,4048900000.0
2006-10-26 07:00:00,1.59323,1.59365,1.59297,1.59342,3711300010.0
2006-10-26 07:15:00,1.59358,1.5937,1.59295,1.59335,3595900026.0
2006-10-26 07:30:00,1.59347,1.59367,1.59312,1.59346,3851200009.0
2006-10-26 07:45:00,1.59353,1.59361,1.59278,1.59305,4478000008.0
2006-10-26 08:00:00,1.59293,1.59306,1.59213,1.59235,4401699996.0
2006-10-26 08:15:00,1.59239,1.59293,1.5922,1.59285,4364500005.0
2006-10-26 08:30:00,1.59273,1.59302,1.59167,1.59204,4556600014.0
2006-10-26 08:45:00,1.59208,1.59228,1.59131,1.59199,3481900019.0
2006-10-26 09:00:00,1.59183,1.593,1.5917,1.59262,3899300000.0
2006-10-26 09:15:00,1.59273,1.59322,1.59215,1.59292,3480800003.0
2006-10-26 09:30:00,1.59288,1.59309,1.5923,1.59246,3916499999.0
2006-10-26 09:45:00,1.59258,1.59266,1.59164,1.5917,3800500014.0
2006-10-26 10:00:00,1.59149,1.5921,1.59142,1.59208,4658500003.0
2006-10-26 10:15:00,1.59195,1.59202,1.59125,1.59153,4244300010.0
2006-10-26 10:30:00,1.59153,1.59217,1.59135,1.59194,4814900015.0
2006-10-26 10:45:00,1.59205,1.59218,1.59142,1.59142,4086599979.0
2006-10-26 11:00:00,1.59153,1.59181,1.59113,1.59173,4060999996.0
2006-10-26 11:15:00,1.5916,1.59196,1.59145,1.5919,4479600014.0
2006-10-26 11:30:00,1.59187,1.59259,1.59179,1.59192,4705300037.0
2006-10-26 11:45:00,1.59198,1.59245,1.59188,1.59216,4630500000.0
2006-10-26 12:00:00,1.59231,1.59231,1.5918,1.5921,4345800003.0
2006-10-26 12:15:00,1.59213,1.59225,1.59147,1.59204,3951900007.0
2006-10-26 12:30:00,1.59205,1.59246,1.59152,1.59189,3768400005.0
2006-10-26 12:45:00,1.59183,1.59212,1.59156,1.5919,4850600018.0
2006-10-26 13:00:00,1.5919,1.5923,1.59161,1.59209,3762500011.0
2006-10-26 13:15:00,1.59217,1.59218,1.5916,1.59174,3997800033.0
2006-10-26 13:30:00,1.5918,1.59193,1.59153,1.59162,3377600012.0
2006-10-26 13:45:00,1.59163,1.59219,1.59145,1.59195,4602400002.0
2006-10-26 14:00:00,1.59206,1.59234,1.5918,1.59205,4545100011.0
2006-10-26 14:15:00,1.59211,1.5924,1.59179,1.59205,4127900007.0
2006-10-26 14:30:00,1.59227,1.59237,1.59174,1.59204,4564900014.0
2006-10-26 14:45:00,1.59231,1.59235,1.5918,1.5921,3938600002.0
2006-10-26 15:00:00,1.59208,1.59255,1.59195,1.59239,3552699999.0
2006-10-26 15:15:00,1.59236,1.59254,1.59199,1.5921,3624500010.0
2006-10-26 15:30:00,1.59219,1.59226,1.59185,1.59207,4041500004.0
2006-10-26 15:45:00,1.59203,1.5922,1.59159,1.59201,4507099996.0
2006-10-26 16:00:00,1.59203,1.59235,1.59152,1.59211,4775900004.0
2006-10-26 16:15:00,1.59204,1.59229,1.59154,1.5921,3634700004.0
2006-10-26 16:30:00,1.59197,1.5922,1.59162,1.59174,3840999991.0
2006-10-26 16:45:00,1.5918,1.59296,1.5917,1.59296,4273400008.0
2006-10-26 17:00:00,1.59278,1.59293,1.59222,1.59264,4059599997.0
2006-10-26 17:15:00,1.59278,1.59289,1.59203,1.59231,3655200021.0
2006-10-26 17:30:00,1.59222,1.59241,1.59183,1.59225,3891000014.0
2006-10-26 17:45:00,1.59216,1.59231,1.59162,1.59206,4365399993.0
2006-10-26 18:00:00,1.59212,1.59222,1.5916,1.592,23302300095.0
2006-10-26 18:15:00,1.59192,1.59226,1.59044,1.59068,17302400053.0
2006-10-26 18:30:00,1.59069,1.59103,1.59045,1.59062,21190000068.0
2006-10-26 18:45:00,1.59072,1.59083,1.59014,1.59058,13499400013.0
2006-10-26 19:00:00,1.59051,1.59117,1.59051,1.59113,13164600010.0
2006-10-26 19:15:00,1.59109,1.59116,1.5906,1.59081,12612000059.0
2006-10-26 19:30:00,1.59087,1.59095,1.59042,1.59048,12088000015.0
2006-10-26 19:45:00,1.59058,1.59108,1.5904,1.59082,11350299993.0
2006-10-26 20:00:00,1.59097,1.59133,1.59059,1.59105,8713200029.0
2006-10-26 20:15:00,1.5911,1.59127,1.5908,1.59111,9272999970.0
2006-10-26 20:30:00,1.5912,1.59131,1.59085,1.59104,14183599988.0
2006-10-26 20:45:00,1.59124,1.59133,1.5906,1.5908,13912600016.0
2006-10-26 21:00:00,1.5907,1.59121,1.59062,1.59108,9221799998.0
2006-10-26 21:15:00,1.59117,1.59137,1.59072,1.5911,13085500031.0
2006-10-26 21:30:00,1.59095,1.59131,1.59086,1.59097,9298699988.0
2006-10-26 21:45:00,1.59108,1.59119,1.59069,1.59089,11259299982.0
2006-10-26 22:00:00,1.591,1.59114,1.59066,1.59099,6676700000.0
2006-10-26 22:15:00,1.59094,1.59108,1.59046,1.59077,7257100029.0
2006-10-26 22:30:00,1.59084,1.59093,1.59017,1.59045,8295600015.0
2006-10-26 22:45:00,1.59051,1.59108,1.59028,1.59058,4887200030.0
2006-10-26 23:00:00,1.59004,1.5909,1.59004,1.59069,3128300007.0
2006-10-26 23:15:00,1.59028,1.59096,1.59014,1.59081,3044100020.0
2006-10-26 23:30:00,1.59095,1.5913,1.59058,1.59104,3967700009.0
2006-10-26 23:45:00,1.59098,1.59159,1.59078,1.59139,3321200009.0
2006-10-27 00:00:00,1.59125,1.59133,1.5904,1.59083,3297400003.0
2006-10-27 00:15:00,1.5911,1.59118,1.59063,1.59087,3855000014.0
2006-10-27 00:30:00,1.59101,1.59118,1.59061,1.59094,3650000002.0
2006-10-27 00:45:00,1.59095,1.59112,1.59067,1.59091,3468700012.0
2006-10-27 01:00:00,1.59097,1.59108,1.59034,1.59095,3600000003.0
2006-10-27 01:15:00,1.59102,1.59112,1.59042,1.59052,2691600022.0
2006-10-27 01:30:00,1.59054,1.591,1.59038,1.59093,3497399998.0
2006-10-27 01:45:00,1.59093,1.59129,1.5907,1.59122,3083900006.0
2006-10-27 02:00:00,1.59127,1.59177,1.59099,1.59165,4469400002.0
2006-10-27 02:15:00,1.5916,1.59223,1.59135,1.59213,3636100016.0
2006-10-27 02:30:00,1.59178,1.5921,1.59163,1.59196,3889300013.0
2006-10-27 02:45:00,1.59198,1.59225,1.59144,1.59159,3797500006.0
2006-10-27 03:00:00,1.59172,1.59194,1.59135,1.59175,3812699997.0
2006-10-27 03:15:00,1.59181,1.59181,1.59125,1.59166,3950300034.0
2006-10-27 03:30:00,1.59152,1.59164,1.59106,1.59136,3305599995.0
2006-10-27 03:45:00,1.59145,1.59152,1.59076,1.5914,3993000022.0
2006-10-27 04:00:00,1.59145,1.59163,1.59111,1.5915,4096700016.0
2006-10-27 04:15:00,1.59136,1.59173,1.59116,1.59162,3670600011.0
2006-10-27 04:30:00,1.59154,1.59177,1.59109,1.59176,3680000011.0
2006-10-27 04:45:00,1.5917,1.59193,1.59136,1.59161,3235800011.0
2006-10-27 05:00:00,1.5917,1.59183,1.59115,1.59123,3752500012.0
2006-10-27 05:15:00,1.59127,1.59163,1.59094,1.59135,3425999987.0
2006-10-27 05:30:00,1.59124,1.59148,1.59088,1.59136,3114200004.0
2006-10-27 05:45:00,1.59126,1.59176,1.59126,1.59159,4094500003.0
2006-10-27 06:00:00,1.59148,1.59184,1.59135,1.59162,3945600004.0
2006-10-27 06:15:00,1.59145,1.59175,1.59078,1.59157,4096000001.0
2006-10-27 06:30:00,1.59156,1.59192,1.59127,1.5917,3245099998.0
2006-10-27 06:45:00,1.59161,1.59177,1.59112,1.59155,4296900007.0
2006-10-27 07:00:00,1.59149,1.59163,1.59089,1.59151,3204100008.0
2006-10-27 07:15:00,1.59158,1.59164,1.59111,1.59154,3618700013.0
2006-10-27 07:30:00,1.59152,1.59173,1.59123,1.5914,3454800008.0
2006-10-27 07:45:00,1.59155,1.59223,1.59119,1.59194,3720000006.0
2006-10-27 08:00:00,1.59191,1.592,1.59136,1.59143,4387499996.0
2006-10-27 08:15:00,1.5916,1.59185,1.59146,1.59168,3514300009.0
2006-10-27 08:30:00,1.59167,1.592,1.59147,1.5918,3736500007.0
2006-10-27 08:45:00,1.59186,1.59212,1.59155,1.59203,3649099998.0
2006-10-27 09:00:00,1.5919,1.59212,1.5914,1.59156,3668999999.0
2006-10-27 09:15:00,1.59152,1.59178,1.59116,1.59175,3701800012.0
2006-10-27 09:30:00,1.59173,1.59174,1.58997,1.59043,3714400018.0
2006-10-27 09:45:00,1.59066,1.59095,1.58993,1.5903,4202200005.0
2006-10-27 10:00:00,1.59015,1.59073,1.59015,1.59057,4052100013.0
2006-10-27 10:15:00,1.59049,1.59097,1.59009,1.59087,3963900010.0
2006-10-27 10:30:00,1.59069,1.59083,1.59036,1.59066,4506799997.0
2006-10-27 10:45:00,1.59068,1.59093,1.59024,1.59046,4178800013.0
2006-10-27 11:00:00,1.59045,1.59079,1.59012,1.59049,3751199993.0
2006-10-27 11:15:00,1.59053,1.59062,1.59003,1.59034,4469800024.0
2006-10-27 11:30:00,1.59079,1.59209,1.59068,1.59176,4821899990.0
2006-10-27 11:45:00,1.59192,1.59202,1.59108,1.59121,4406900035.0
2006-10-27 12:00:00,1.59128,1.59141,1.59054,1.59097,4681499981.0
2006-10-27 12:15:00,1.59117,1.59136,1.59089,1.59103,4121700017.0
2006-10-27 12:30:00,1.59096,1.59132,1.59072,1.59086,4284000000.0
2006-10-27 12:45:00,1.59089,1.59103,1.5906,1.5908,3888300016.0
2006-10-27 13:00:00,1.59076,1.59118,1.59064,1.59106,3273199997.0
2006-10-27 13:15:00,1.59104,1.5913,1.59076,1.59093,4511800002.0
2006-10-27 13:30:00,1.59099,1.5911,1.59071,1.59089,3934500002.0
2006-10-27 13:45:00,1.59097,1.59115,1.59073,1.59102,3801799988.0
2006-10-27 14:00:00,1.59098,1.5913,1.59075,1.59079,3729700007.0
2006-10-27 14:15:00,1.59092,1.59113,1.59059,1.59084,4661799996.0
2006-10-27 14:30:00,1.59072,1.59101,1.5901,1.59081,4110700020.0
2006-10-27 14:45:00,1.59085,1.5909,1.59002,1.59023,4015000003.0
2006-10-27 15:00:00,1.59027,1.59032,1.58918,1.5898,4039900025.0
2006-10-27 15:15:00,1.58975,1.59028,1.58971,1.59016,4314100000.0
2006-10-27 15:30:00,1.5901,1.59072,1.58977,1.59042,3748300009.0
2006-10-27 15:45:00,1.59024,1.59059,1.58981,1.59059,4239700022.0
2006-10-27 16:00:00,1.59045,1.59072,1.58964,1.58997,5114399993.0
2006-10-27 16:15:00,1.58983,1.5905,1.58949,1.58989,4430499996.0
2006-10-27 16:30:00,1.58977,1.59013,1.58956,1.59004,4623200021.0
2006-10-27 16:45:00,1.5901,1.5905,1.58982,1.59037,4357300017.0
2006-10-27 17:00:00,1.59048,1.591,1.58997,1.59091,4213500026.0
2006-10-27 17:15:00,1.59112,1.59112,1.59029,1.59047,3859700006.0
2006-10-27 17:30:00,1.59038,1.59048,1.58948,1.59012,3689300005.0
2006-10-27 17:45:00,1.59001,1.59025,1.58919,1.58997,3523199994.0
2006-10-27 18:00:00,1.59002,1.5907,1.5899,1.59036,19642700023.0
2006-10-27 18:15:00,1.59041,1.59085,1.59023,1.5905,14906100036.0
2006-10-27 18:30:00,1.59049,1.59064,1.58988,1.59005,17085500002.0
2006-10-27 18:45:00,1.5899,1.59017,1.58974,1.5899,14202800000.0
2006-10-27 19:00:00,1.58988,1.59008,1.58955,1.58998,12162399980.0
2006-10-27 19:15:00,1.59001,1.59021,1.58945,1.58958,12802500006.0
2006-10-27 19:30:00,1.5898,1.58996,1.58949,1.5897,13689700022.0
2006-10-27 19:45:00,1.58953,1.59048,1.58944,1.5902,11141499995.0
2006-10-27 20:00:00,1.59033,1.59053,1.58976,1.58982,8568000037.0
2006-10-27 20:15:00,1.58991,1.59012,1.58976,1.58993,10776100020.0
2006-10-27 20:30:00,1.58985,1.59011,1.58962,1.58976,10468799994.0
2006-10-27 20:45:00,1.58971,1.5901,1.58945,1.5898,15476600012.0
2006-10-27 21:00:00,1.5897,1.59003,1.58962,1.58997,12932999999.0
2006-10-27 21:15:00,1.58981,1.5901,1.58945,1.5899,14592500055.0
2006-10-27 21:30:00,1.58981,1.59011,1.5897,1.58991,10058699998.0
2006-10-27 21:45:00,1.58926,1.59012,1.58925,1.58992,11579500012.0
2006-10-27 22:00:00,1.59,1.59043,1.5898,1.5902,6807900003.0
2006-10-27 22:15:00,1.59007,1.59062,1.59002,1.59048,6030999989.0
2006-10-27 22:30:00,1.59045,1.59058,1.59006,1.59032,8607100002.0
2006-10-27 22:45:00,1.59034,1.59076,1.59015,1.59015,5342099998.0
2006-10-30 00:00:00,1.58968,1.59011,1.5894,1.58952,5125799997.0
2006-10-30 00:15:00,1.58948,1.59046,1.58947,1.58978,5090500013.0
2006-10-30 00:30:00,1.58985,1.58987,1.58942,1.5896,4954100005.0
2006-10-30 00:45:00,1.58963,1.59,1.5892,1.58963,5827200021.0
2006-10-30 01:00:00,1.5896,1.59003,1.58931,1.5896,5672900009.0
2006-10-30 01:15:00,1.5895,1.58989,1.58916,1.58951,6314700004.0
2006-10-30 01:30:00,1.5896,1.58972,1.5891,1.58941,5548900003.0
2006-10-30 01:45:00,1.58943,1.58957,1.58893,1.5893,4971400018.0
2006-10-30 02:00:00,1.58939,1.58957,1.58869,1.58934,4346900021.0
2006-10-30 02:15:00,1.5893,1.58994,1.58903,1.58929,3485600001.0
2006-10-30 02:30:00,1.5891,1.58935,1.58874,1.58923,3089399985.0
2006-10-30 02:45:00,1.5892,1.58925,1.58888,1.5892,3549200009.0
2006-10-30 03:00:00,1.58908,1.58963,1.58848,1.58952,3453300007.0
2006-10-30 03:15:00,1.58934,1.58968,1.58924,1.58958,3962099998.0
2006-10-30 03:30:00,1.58941,1.58968,1.58928,1.58958,4418300008.0
2006-10-30 03:45:00,1.58963,1.58986,1.58885,1.58885,3800499999.0
2006-10-30 04:00:00,1.58971,1.58985,1.5892,1.5897,3486600018.0
2006-10-30 04:15:00,1.58987,1.59009,1.58907,1.58912,3184099997.0
2006-10-30 04:30:00,1.58904,1.58959,1.58904,1.5894,3865500019.0
2006-10-30 04:45:00,1.58935,1.58956,1.58876,1.58937,3450899999.0
2006-10-30 05:00:00,1.58927,1.58961,1.58875,1.5895,3745700010.0
2006-10-30 05:15:00,1.58953,1.58955,1.58911,1.58942,3315599997.0
2006-10-30 05:30:00,1.58936,1.58955,1.58898,1.58935,3082200010.0
2006-10-30 05:45:00,1.58932,1.58947,1.58887,1.5891,4815800025.0
2006-10-30 06:00:00,1.58927,1.58942,1.58841,1.5892,4397200010.0
2006-10-30 06:15:00,1.58897,1.58958,1.5889,1.58948,3792600007.0
2006-10-30 06:30:00,1.58942,1.58947,1.58881,1.58947,3712600005.0
2006-10-30 06:45:00,1.58938,1.58965,1.58864,1.58899,3524900009.0
2006-10-30 07:00:00,1.58929,1.58969,1.58879,1.58879,3559300015.0
2006-10-30 07:15:00,1.58918,1.58961,1.58904,1.58944,4164900019.0
2006-10-30 07:30:00,1.58951,1.58965,1.58908,1.58944,3296700014.0
2006-10-30 07:45:00,1.58955,1.58963,1.58921,1.58946,3644100015.0
2006-10-30 08:00:00,1.58945,1.58957,1.58853,1.58906,3691400008.0
2006-10-30 08:15:00,1.58916,1.58964,1.58902,1.58955,4071000015.0
2006-10-30 08:30:00,1.58942,1.58967,1.58867,1.58921,3447300016.0
2006-10-30 08:45:00,1.58918,1.58995,1.58896,1.58974,3248800002.0
2006-10-30 09:00:00,1.58964,1.59039,1.58964,1.59,4253300025.0
2006-10-30 09:15:00,1.58992,1.59006,1.58919,1.58963,4608400005.0
2006-10-30 09:30:00,1.58967,1.58975,1.58931,1.58944,3881600004.0
2006-10-30 09:45:00,1.58952,1.58974,1.5893,1.5896,3629300006.0
2006-10-30 10:00:00,1.58957,1.58962,1.58914,1.58943,4381899992.0
2006-10-30 10:15:00,1.58935,1.58948,1.58912,1.58935,3958800014.0
2006-10-30 10:30:00,1.58926,1.58949,1.58901,1.58914,4241399999.0
2006-10-30 10:45:00,1.5893,1.5894,1.58901,1.58915,3878500003.0
2006-10-30 11:00:00,1.5891,1.58942,1.58882,1.58935,4512000016.0
2006-10-30 11:15:00,1.58922,1.58949,1.58904,1.58938,4120399991.0
2006-10-30 11:30:00,1.58932,1.58957,1.58916,1.58943,4729100013.0
2006-10-30 11:45:00,1.58948,1.58964,1.58923,1.58958,4794900003.0
2006-10-30 12:00:00,1.58956,1.58965,1.5891,1.5894,4305100011.0
2006-10-30 12:15:00,1.58935,1.5895,1.58912,1.58937,3487700009.0
2006-10-30 12:30:00,1.5894,1.5895,1.58915,1.5894,3671100015.0
2006-10-30 12:45:00,1.58931,1.58947,1.58877,1.5894,3740299989.0
2006-10-30 13:00:00,1.58928,1.58957,1.589,1.58911,3425100010.0
2006-10-30 13:15:00,1.5892,1.58934,1.58883,1.58916,4556000010.0
2006-10-30 13:30:00,1.5892,1.58935,1.5888,1.58901,4090399992.0
2006-10-30 13:45:00,1.58906,1.58923,1.58876,1.58897,4965200007.0
2006-10-30 14:00:00,1.58898,1.5891,1.58838,1.58847,4700300006.0
2006-10-30 14:15:00,1.58857,1.58862,1.5879,1.58837,5241499991.0
2006-10-30 14:30:00,1.58837,1.58862,1.58811,1.58841,4912500012.0
2006-10-30 14:45:00,1.58827,1.58835,1.58796,1.58824,3683199997.0
2006-10-30 15:00:00,1.58821,1.58846,1.58781,1.58811,4099899998.0
2006-10-30 15:15:00,1.58808,1.58842,1.58781,1.5883,3713100000.0
2006-10-30 15:30:00,1.58834,1.58859,1.58801,1.5885,3562800021.0
2006-10-30 15:45:00,1.58838,1.58852,1.58786,1.58805,4840000027.0
2006-10-30 16:00:00,1.58802,1.58836,1.58778,1.58819,4875299993.0
2006-10-30 16:15:00,1.58803,1.58833,1.58777,1.588,3815300018.0
2006-10-30 16:30:00,1.58762,1.5888,1.58758,1.58875,4310799988.0
2006-10-30 16:45:00,1.5886,1.589,1.5883,1.58862,4763600019.0
2006-10-30 17:00:00,1.58854,1.5888,1.58827,1.5885,4079500004.0
2006-10-30 17:15:00,1.58865,1.58872,1.58831,1.58856,4283899997.0
2006-10-30 17:30:00,1.58842,1.58866,1.5882,1.58855,3899400003.0
2006-10-30 17:45:00,1.58806,1.58863,1.58799,1.58825,4032700006.0
2006-10-30 18:00:00,1.58813,1.58844,1.588,1.58835,22584900076.0
2006-10-30 18:15:00,1.58813,1.58829,1.58785,1.58804,13650700012.0
2006-10-30 18:30:00,1.58806,1.58843,1.58732,1.58826,16107100007.0
2006-10-30 18:45:00,1.58825,1.58848,1.58725,1.588,15062200014.0
2006-10-30 19:00:00,1.58786,1.58821,1.58782,1.58802,12297500003.0
2006-10-30 19:15:00,1.58807,1.58823,1.58721,1.58776,12874000029.0
2006-10-30 19:30:00,1.58808,1.58827,1.58778,1.58812,11265500010.0
2006-10-30 19:45:00,1.58801,1.58823,1.58779,1.58807,10902600017.0
2006-10-30 20:00:00,1.58806,1.58847,1.58793,1.58818,8496200025.0
2006-10-30 20:15:00,1.58829,1.58858,1.58808,1.58834,10930900040.0
2006-10-30 20:30:00,1.5885,1.5885,1.58776,1.58822,10953500033.0
2006-10-30 20:45:00,1.58811,1.58845,1.58796,1.5883,14033499993.0
2006-10-30 21:00:00,1.5882,1.58858,1.5882,1.58849,10913400012.0
2006-10-30 21:15:00,1.58857,1.58867,1.58798,1.58828,14940000003.0
2006-10-30 21:30:00,1.5884,1.58865,1.58819,1.58839,11053200030.0
2006-10-30 21:45:00,1.58834,1.58881,1.58797,1.58852,11810500015.0
2006-10-30 22:00:00,1.5885,1.58871,1.5883,1.58852,7245200012.0
2006-10-30 22:15:00,1.58826,1.58853,1.58809,1.58826,6685600013.0
2006-10-30 22:30:00,1.58835,1.5885,1.58797,1.58831,8173600029.0
2006-10-30 22:45:00,1.58843,1.58867,1.58791,1.58821,5642299999.0
2006-10-30 23:00:00,1.58777,1.58865,1.58777,1.58847,3057899989.0
2006-10-30 23:15:00,1.58847,1.58857,1.5881,1.58819,2928699996.0
2006-10-30 23:30:00,1.58832,1.58854,1.588,1.58844,3690500004.0
2006-10-30 23:45:00,1.58841,1.58861,1.58816,1.58848,3145100004.0
2006-10-31 00:00:00,1.58842,1.58853,1.58814,1.58838,2834499997.0
2006-10-31 00:15:00,1.58819,1.58852,1.58747,1.58834,3386700007.0
2006-10-31 00:30:00,1.58841,1.58867,1.58786,1.58838,2893400010.0
2006-10-31 00:45:00,1.58833,1.58864,1.58773,1.58811,3993600002.0
2006-10-31 01:00:00,1.58845,1.58866,1.58823,1.5885,4049000008.0
2006-10-31 01:15:00,1.58848,1.58867,1.58805,1.5882,3292500001.0
2006-10-31 01:30:00,1.58844,1.5885,1.58772,1.58833,3734900007.0
2006-10-31 01:45:00,1.5882,1.58856,1.5879,1.58846,2614600010.0
2006-10-31 02:00:00,1.58837,1.58878,1.58813,1.58845,3704299997.0
2006-10-31 02:15:00,1.58787,1.58875,1.58781,1.58842,3738699992.0
2006-10-31 02:30:00,1.5882,1.58852,1.58797,1.58822,3153500015.0
2006-10-31 02:45:00,1.5881,1.58827,1.58782,1.58813,3735700015.0
2006-10-31 03:00:00,1.5881,1.58815,1.5874,1.58795,3326900004.0
2006-10-31 03:15:00,1.58787,1.58829,1.5876,1.58827,2510200009.0
2006-10-31 03:30:00,1.58806,1.58838,1.58749,1.58804,3679100000.0
2006-10-31 03:45:00,1.58803,1.58839,1.58761,1.58818,3812200010.0
2006-10-31 04:00:00,1.58827,1.58864,1.58795,1.58833,3887700000.0
2006-10-31 04:15:00,1.58846,1.58858,1.58792,1.58845,3753800007.0
2006-10-31 04:30:00,1.58842,1.58857,1.58782,1.58845,3829100021.0
2006-10-31 04:45:00,1.58819,1.58851,1.58784,1.58826,3533100009.0
2006-10-31 05:00:00,1.58831,1.58865,1.58782,1.58835,3383699981.0
2006-10-31 05:15:00,1.58798,1.58868,1.5878,1.58855,3735799996.0
2006-10-31 05:30:00,1.58845,1.58863,1.58819,1.58848,3747000011.0
2006-10-31 05:45:00,1.58855,1.58869,1.58808,1.58851,4476100005.0
2006-10-31 06:00:00,1.58851,1.58874,1.58824,1.58857,4493700003.0
2006-10-31 06:15:00,1.58846,1.58869,1.5882,1.58853,4659300005.0
2006-10-31 06:30:00,1.58834,1.5886,1.58824,1.58837,3148300006.0
2006-10-31 06:45:00,1.58844,1.58873,1.58832,1.58845,3900200009.0
2006-10-31 07:00:00,1.58858,1.58877,1.58797,1.58846,3480100010.0
2006-10-31 07:15:00,1.58837,1.58867,1.58773,1.58856,3814100022.0
2006-10-31 07:30:00,1.58852,1.58884,1.5881,1.58855,4104400026.0
2006-10-31 07:45:00,1.58865,1.58883,1.58813,1.5886,3423300025.0
2006-10-31 08:00:00,1.58865,1.58899,1.58824,1.5884,4027600006.0
2006-10-31 08:15:00,1.58858,1.58879,1.5883,1.58864,3416700008.0
2006-10-31 08:30:00,1.5887,1.58875,1.58776,1.58836,4091799993.0
2006-10-31 08:45:00,1.58857,1.58862,1.58816,1.58846,3256600006.0
2006-10-31 09:00:00,1.58837,1.58894,1.5883,1.58877,3714300038.0
2006-10-31 09:15:00,1.58889,1.58926,1.58857,1.58888,3960900008.0
2006-10-31 09:30:00,1.58889,1.58913,1.58836,1.58845,3548699994.0
2006-10-31 09:45:00,1.5887,1.58889,1.58832,1.5888,4364600005.0
2006-10-31 10:00:00,1.58879,1.58898,1.58846,1.58867,4535200001.0
2006-10-31 10:15:00,1.58862,1.58887,1.58831,1.58848,4548800020.0
2006-10-31 10:30:00,1.5885,1.58905,1.58823,1.58829,4315800007.0
2006-10-31 10:45:00,1.58842,1.58851,1.58729,1.58743,3888800018.0
2006-10-31 11:00:00,1.58753,1.58781,1.58721,1.5878,3721700007.0
2006-10-31 11:15:00,1.58776,1.58818,1.58753,1.58784,4450600008.0
2006-10-31 11:30:00,1.5879,1.58813,1.58771,1.58789,4828600009.0
2006-10-31 11:45:00,1.588,1.58818,1.58765,1.58801,4687000016.0
2006-10-31 12:00:00,1.58812,1.58822,1.58758,1.5879,4841900005.0
2006-10-31 12:15:00,1.58795,1.58822,1.58782,1.588,4464099991.0
2006-10-31 12:30:00,1.588,1.58825,1.58774,1.58821,4112000001.0
2006-10-31 12:45:00,1.58816,1.58845,1.58782,1.58822,3688600007.0
2006-10-31 13:00:00,1.58827,1.58851,1.58811,1.58829,3946199990.0
2006-10-31 13:15:00,1.5884,1.58857,1.58805,1.58823,3885400017.0
2006-10-31 13:30:00,1.58824,1.58835,1.58793,1.5881,3330600014.0
2006-10-31 13:45:00,1.58807,1.58835,1.58791,1.58809,4422300011.0
2006-10-31 14:00:00,1.58819,1.58825,1.58769,1.58795,4281700017.0
2006-10-31 14:15:00,1.58799,1.58857,1.58793,1.58841,4592800019.0
2006-10-31 14:30:00,1.58833,1.58855,1.58799,1.58831,4474599995.0
2006-10-31 14:45:00,1.58843,1.58871,1.58813,1.58843,3322200032.0
2006-10-31 15:00:00,1.58841,1.58875,1.58823,1.58854,4021500005.0
2006-10-31 15:15:00,1.58859,1.58866,1.58818,1.5882,4516500002.0
2006-10-31 15:30:00,1.58825,1.58866,1.58823,1.58842,3525300007.0
2006-10-31 15:45:00,1.58836,1.58885,1.58816,1.58868,4691900008.0
2006-10-31 16:00:00,1.58877,1.58897,1.58844,1.58885,4590400022.0
2006-10-31 16:15:00,1.58844,1.58892,1.58841,1.58889,4111000001.0
2006-10-31 16:30:00,1.58875,1.58887,1.58837,1.58869,3839500015.0
2006-10-31 16:45:00,1.5888,1.58896,1.58838,1.58882,4718599989.0
2006-10-31 17:00:00,1.58861,1.58875,1.58775,1.58803,4439200005.0
2006-10-31 17:15:00,1.58824,1.5883,1.58729,1.58762,4272900002.0
2006-10-31 17:30:00,1.58732,1.58761,1.58686,1.58715,4379800003.0
2006-10-31 17:45:00,1.58696,1.58751,1.58661,1.58737,4006300000.0
2006-10-31 18:00:00,1.58735,1.58757,1.58703,1.5873,20274900041.0
2006-10-31 18:15:00,1.58717,1.58744,1.5869,1.58718,18654199973.0
2006-10-31 18:30:00,1.58715,1.5873,1.58641,1.58655,20181700044.0
2006-10-31 18:45:00,1.5864,1.58701,1.58624,1.58669,14144300040.0
2006-10-31 19:00:00,1.58668,1.5869,1.58627,1.58647,13091000016.0
2006-10-31 19:15:00,1.58655,1.58664,1.58593,1.58593,12415200019.0
2006-10-31 19:30:00,1.5862,1.58639,1.58558,1.5862,13320300015.0
2006-10-31 19:45:00,1.5862,1.58643,1.58572,1.58589,11326100037.0
2006-10-31 20:00:00,1.58595,1.58628,1.58585,1.5861,8522400019.0
2006-10-31 20:15:00,1.58611,1.5867,1.58604,1.58646,13105100009.0
2006-10-31 20:30:00,1.58649,1.58683,1.58629,1.58655,12671000006.0
2006-10-31 20:45:00,1.58666,1.58693,1.58595,1.5866,16824700047.0
2006-10-31 21:00:00,1.5865,1.58723,1.5864,1.58723,10562199999.0
2006-10-31 21:15:00,1.58726,1.58761,1.5869,1.58732,14958000014.0
2006-10-31 21:30:00,1.58727,1.58759,1.58721,1.58747,10939300024.0
2006-10-31 21:45:00,1.58725,1.58752,1.58677,1.58698,11640400062.0
2006-10-31 22:00:00,1.58689,1.58719,1.58679,1.58692,7014100025.0
2006-10-31 22:15:00,1.5868,1.58711,1.58659,1.5871,7108099993.0
2006-10-31 22:30:00,1.58689,1.58739,1.58671,1.5873,7457100012.0
2006-10-31 22:45:00,1.5872,1.5876,1.58709,1.5874,5214999996.0
2006-10-31 23:00:00,1.58734,1.58781,1.58697,1.58761,3496000002.0
2006-10-31 23:15:00,1.58744,1.58771,1.58728,1.58741,3532200020.0
2006-10-31 23:30:00,1.58753,1.58775,1.58716,1.58775,3234500011.0
2006-10-31 23:45:00,1.58751,1.58775,1.58708,1.58746,3768800014.0
2006-11-01 00:00:00,1.58734,1.58772,1.58699,1.58757,3573000014.0
2006-11-01 00:15:00,1.58737,1.58796,1.58713,1.58775,3407500004.0
2006-11-01 00:30:00,1.58778,1.58808,1.58764,1.58791,3928300005.0
2006-11-01 00:45:00,1.5881,1.58817,1.58698,1.58729,3961100003.0
2006-11-01 01:00:00,1.58737,1.58777,1.58697,1.58765,4325299987.0
2006-11-01 01:15:00,1.58772,1.58773,1.58709,1.58738,4135000021.0
2006-11-01 01:30:00,1.58732,1.58753,1.58712,1.58751,3198600010.0
2006-11-01 01:45:00,1.5875,1.58766,1.58701,1.58733,3404900010.0
2006-11-01 02:00:00,1.58731,1.58746,1.58697,1.58735,4303800014.0
2006-11-01 02:15:00,1.5873,1.58738,1.58702,1.58735,3234900008.0
2006-11-01 02:30:00,1.5872,1.58743,1.58673,1.58713,2972600000.0
2006-11-01 02:45:00,1.58723,1.58733,1.58664,1.58719,3485500013.0
2006-11-01 03:00:00,1.58715,1.58725,1.58664,1.58703,3660000004.0
2006-11-01 03:15:00,1.58686,1.58746,1.58665,1.58735,2819399997.0
2006-11-01 03:30:00,1.58721,1.58757,1.58685,1.58745,4418900013.0
2006-11-01 03:45:00,1.58735,1.58748,1.58698,1.58698,3521500004.0
2006-11-01 04:00:00,1.58738,1.58751,1.5868,1.58722,3916399987.0
2006-11-01 04:15:00,1.58715,1.58749,1.58703,1.58725,2996900031.0
2006-11-01 04:30:00,1.58723,1.58742,1.58671,1.5874,2639800006.0
2006-11-01 04:45:00,1.58712,1.58737,1.58697,1.5872,3172700005.0
2006-11-01 05:00:00,1.58713,1.58737,1.587,1.5873,3206200007.0
2006-11-01 05:15:00,1.58673,1.58738,1.58666,1.58735,3397399999.0
2006-11-01 05:30:00,1.5872,1.58755,1.58666,1.58755,3393600020.0
2006-11-01 05:45:00,1.58755,1.58759,1.58696,1.5874,4609400017.0
2006-11-01 06:00:00,1.58742,1.58757,1.58711,1.58743,4216400016.0
2006-11-01 06:15:00,1.58743,1.58757,1.58707,1.58748,3560899994.0
2006-11-01 06:30:00,1.58741,1.5876,1.58684,1.58745,3943800003.0
2006-11-01 06:45:00,1.58734,1.58767,1.58689,1.58757,3929300022.0
2006-11-01 07:00:00,1.5874,1.58776,1.58717,1.58767,3477500021.0
2006-11-01 07:15:00,1.5876,1.58788,1.58704,1.58741,4050300005.0
2006-11-01 07:30:00,1.5876,1.58776,1.58704,1.58759,3579199998.0
2006-11-01 07:45:00,1.58773,1.58775,1.58719,1.58746,3081900007.0
2006-11-01 08:00:00,1.58741,1.58784,1.58731,1.58756,3867900012.0
2006-11-01 08:15:00,1.58776,1.58795,1.58723,1.58782,3482400016.0
2006-11-01 08:30:00,1.58777,1.58801,1.58685,1.58706,4148300012.0
2006-11-01 08:45:00,1.58745,1.58763,1.58704,1.58724,3727800013.0
2006-11-01 09:00:00,1.58718,1.58766,1.58668,1.58729,4045600011.0
2006-11-01 09:15:00,1.58732,1.58782,1.58726,1.58749,4017500013.0
2006-11-01 09:30:00,1.58751,1.58756,1.58695,1.58736,3826400003.0
2006-11-01 09:45:00,1.58738,1.58743,1.58697,1.58717,4532899998.0
2006-11-01 10:00:00,1.58725,1.58747,1.58701,1.58724,4277800004.0
2006-11-01 10:15:00,1.58723,1.58742,1.58682,1.58702,4225999999.0
2006-11-01 10:30:00,1.58705,1.58724,1.58626,1.58719,4119600002.0
2006-11-01 10:45:00,1.58722,1.58733,1.58686,1.58697,4043900012.0
2006-11-01 11:00:00,1.58701,1.5871,1.58621,1.58699,3705900001.0
2006-11-01 11:15:00,1.587,1.58817,1.58605,1.58764,4765400001.0
2006-11-01 11:30:00,1.58767,1.58775,1.58729,1.58742,4918100016.0
2006-11-01 11:45:00,1.58747,1.58779,1.58685,1.58756,4589200006.0
2006-11-01 12:00:00,1.5876,1.58774,1.58727,1.58772,4286100004.0
2006-11-01 12:15:00,1.58772,1.58774,1.58724,1.58742,4203100006.0
2006-11-01 12:30:00,1.58728,1.58743,1.58638,1.58709,3475800015.0
2006-11-01 12:45:00,1.58698,1.58764,1.58675,1.58719,4258800012.0
2006-11-01 13:00:00,1.58727,1.58787,1.58727,1.58758,3605599999.0
2006-11-01 13:15:00,1.58763,1.5878,1.58737,1.5876,3855799997.0
2006-11-01 13:30:00,1.5877,1.58783,1.58716,1.58762,3940800003.0
2006-11-01 13:45:00,1.58767,1.5878,1.58734,1.58768,4177700012.0
2006-11-01 14:00:00,1.58781,1.58816,1.58741,1.58803,4318899981.0
2006-11-01 14:15:00,1.58806,1.58851,1.58773,1.58817,4566100011.0
2006-11-01 14:30:00,1.58823,1.58825,1.58749,1.58757,4713899998.0
2006-11-01 14:45:00,1.58773,1.5879,1.58731,1.58765,3606899988.0
2006-11-01 15:00:00,1.58772,1.58807,1.58751,1.58787,3284800006.0
2006-11-01 15:15:00,1.58789,1.5882,1.58752,1.58763,4740499998.0
2006-11-01 15:30:00,1.58776,1.58841,1.58757,1.58775,3711999995.0
2006-11-01 15:45:00,1.58776,1.58805,1.58746,1.58794,4249500006.0
2006-11-01 16:00:00,1.58798,1.58837,1.58769,1.58815,4348600024.0
2006-11-01 16:15:00,1.58795,1.58825,1.58756,1.58807,3958299990.0
2006-11-01 16:30:00,1.5879,1.58813,1.58747,1.58767,3906400023.0
2006-11-01 16:45:00,1.58762,1.58781,1.58717,1.5876,4366400018.0
2006-11-01 17:00:00,1.58737,1.58778,1.587,1.58739,4091900000.0
2006-11-01 17:15:00,1.58724,1.5875,1.58644,1.58731,4721800017.0
2006-11-01 17:30:00,1.587,1.58767,1.587,1.58735,4416500015.0
2006-11-01 17:45:00,1.58717,1.58761,1.58713,1.58722,4793599995.0
2006-11-01 18:00:00,1.58748,1.5878,1.587,1.5877,23960200021.0
2006-11-01 18:15:00,1.5878,1.58844,1.58735,1.58823,19075600036.0
2006-11-01 18:30:00,1.58815,1.5885,1.58791,1.58798,20117100086.0
2006-11-01 18:45:00,1.58796,1.58834,1.5876,1.58775,13699400014.0
2006-11-01 19:00:00,1.58771,1.58842,1.58751,1.5883,13007299978.0
2006-11-01 19:15:00,1.58829,1.58844,1.58753,1.58782,12707200006.0
2006-11-01 19:30:00,1.5879,1.58805,1.58732,1.58742,11983000024.0
2006-11-01 19:45:00,1.58748,1.5879,1.58733,1.58741,10873400035.0
2006-11-01 20:00:00,1.58759,1.58789,1.58688,1.58778,8523100008.0
2006-11-01 20:15:00,1.58782,1.58816,1.5876,1.588,11687000034.0
2006-11-01 20:30:00,1.5877,1.58818,1.5877,1.58778,14677799997.0
2006-11-01 20:45:00,1.5878,1.58833,1.58767,1.5881,17138900040.0
2006-11-01 21:00:00,1.5882,1.58845,1.5879,1.58809,13066200031.0
2006-11-01 21:15:00,1.58806,1.58831,1.58769,1.58806,14801400015.0
2006-11-01 21:30:00,1.58805,1.58819,1.58779,1.58808,8757300018.0
2006-11-01 21:45:00,1.58779,1.58806,1.58746,1.58753,12083499987.0
2006-11-01 22:00:00,1.58762,1.58803,1.58742,1.58774,7215100024.0
2006-11-01 22:15:00,1.58757,1.58801,1.58739,1.58797,6742400029.0
2006-11-01 22:30:00,1.5879,1.58828,1.58759,1.58817,8948999981.0
2006-11-01 22:45:00,1.58817,1.58839,1.5877,1.588,5238300034.0
2006-11-01 23:00:00,1.58757,1.58865,1.58757,1.58847,4046700008.0
2006-11-01 23:15:00,1.58852,1.58868,1.58827,1.58839,2597200017.0
2006-11-01 23:30:00,1.58852,1.58868,1.58813,1.58863,3474100009.0
2006-11-01 23:45:00,1.58854,1.58891,1.58842,1.58879,2225200003.0
2006-11-02 00:00:00,1.58848,1.58871,1.58797,1.58818,3367400003.0
2006-11-02 00:15:00,1.58817,1.58842,1.58794,1.58799,3099699978.0
2006-11-02 00:30:00,1.58805,1.58836,1.58756,1.58814,3762200007.0
2006-11-02 00:45:00,1.58812,1.58858,1.5879,1.5883,3464800014.0
2006-11-02 01:00:00,1.58835,1.5886,1.58788,1.58844,3901699989.0
2006-11-02 01:15:00,1.58827,1.5887,1.58793,1.5885,3468000000.0
2006-11-02 01:30:00,1.58849,1.5887,1.58783,1.58828,3490200011.0
2006-11-02 01:45:00,1.58849,1.58869,1.58769,1.58852,3861500006.0
2006-11-02 02:00:00,1.58851,1.5887,1.58788,1.58863,4294100027.0
2006-11-02 02:15:00,1.58862,1.5887,1.58797,1.58855,3458400020.0
2006-11-02 02:30:00,1.58812,1.58865,1.58773,1.5885,3750000018.0
2006-11-02 02:45:00,1.58856,1.58859,1.58787,1.58811,3639900002.0
2006-11-02 03:00:00,1.58803,1.58828,1.58736,1.58745,3189500022.0
2006-11-02 03:15:00,1.58809,1.5883,1.5879,1.58827,3749100009.0
2006-11-02 03:30:00,1.58807,1.58843,1.588,1.58838,2930200016.0
2006-11-02 03:45:00,1.58833,1.58871,1.58801,1.58853,3256700017.0
2006-11-02 04:00:00,1.58852,1.58869,1.58785,1.58858,4267200007.0
2006-11-02 04:15:00,1.58841,1.58864,1.58781,1.58835,4352100000.0
2006-11-02 04:30:00,1.58821,1.58852,1.58819,1.58845,3309599999.0
2006-11-02 04:45:00,1.58838,1.58855,1.58785,1.58826,2990000015.0
2006-11-02 05:00:00,1.58806,1.58851,1.5878,1.58822,3476700006.0
2006-11-02 05:15:00,1.5876,1.58857,1.58757,1.58857,3281799992.0
2006-11-02 05:30:00,1.5885,1.58862,1.58789,1.58834,3366800033.0
2006-11-02 05:45:00,1.58841,1.58868,1.58787,1.5879,4890600001.0
2006-11-02 06:00:00,1.58841,1.58862,1.58808,1.58845,4819700018.0
2006-11-02 06:15:00,1.58846,1.58862,1.58776,1.58852,4169100010.0
2006-11-02 06:30:00,1.5884,1.58865,1.58799,1.58845,3069200010.0
2006-11-02 06:45:00,1.58846,1.5888,1.58831,1.58861,3209600004.0
2006-11-02 07:00:00,1.58853,1.58891,1.5884,1.58885,3340199988.0
2006-11-02 07:15:00,1.5887,1.58906,1.58854,1.58888,4024200001.0
2006-11-02 07:30:00,1.58895,1.58909,1.58864,1.58873,3753199997.0
2006-11-02 07:45:00,1.58892,1.58905,1.58842,1.58842,2670000001.0
2006-11-02 08:00:00,1.58879,1.58918,1.58839,1.58883,3403099994.0
2006-11-02 08:15:00,1.58907,1.58918,1.58864,1.58894,3138299997.0
2006-11-02 08:30:00,1.58912,1.58916,1.58845,1.58874,3569800007.0
2006-11-02 08:45:00,1.58902,1.58954,1.58861,1.58949,3789800010.0
2006-11-02 09:00:00,1.58925,1.58965,1.58923,1.58949,3889500005.0
2006-11-02 09:15:00,1.5896,1.58962,1.5889,1.58931,3590600008.0
2006-11-02 09:30:00,1.58921,1.58972,1.58911,1.58953,4383799995.0
2006-11-02 09:45:00,1.58951,1.58997,1.58936,1.5898,4400600012.0
2006-11-02 10:00:00,1.58968,1.58988,1.58893,1.58938,4271000008.0
2006-11-02 10:15:00,1.58936,1.59021,1.58929,1.59008,4240299998.0
2006-11-02 10:30:00,1.59006,1.59023,1.58956,1.5901,3741700000.0
2006-11-02 10:45:00,1.59015,1.59015,1.58954,1.58961,3904500023.0
2006-11-02 11:00:00,1.58955,1.58988,1.58938,1.58983,3957100004.0
2006-11-02 11:15:00,1.58968,1.58993,1.58951,1.5896,4272300011.0
2006-11-02 11:30:00,1.58956,1.59002,1.58946,1.58986,4834600013.0
2006-11-02 11:45:00,1.58976,1.58996,1.58953,1.5898,4696099995.0
2006-11-02 12:00:00,1.58986,1.58987,1.58935,1.58957,4735000006.0
2006-11-02 12:15:00,1.58977,1.58977,1.58909,1.5891,3990900009.0
2006-11-02 12:30:00,1.5892,1.58948,1.58868,1.5894,3846500007.0
2006-11-02 12:45:00,1.58924,1.58969,1.58902,1.58952,4896800017.0
2006-11-02 13:00:00,1.58961,1.59,1.58888,1.58979,3758000011.0
2006-11-02 13:15:00,1.58972,1.5899,1.58887,1.58957,4044300008.0
2006-11-02 13:30:00,1.5896,1.59005,1.58947,1.58995,3795100019.0
2006-11-02 13:45:00,1.58995,1.59032,1.58971,1.58997,3895500017.0
2006-11-02 14:00:00,1.58991,1.59011,1.58952,1.58997,4662400009.0
2006-11-02 14:15:00,1.58985,1.58997,1.58925,1.58965,3937900009.0
2006-11-02 14:30:00,1.58962,1.58967,1.58927,1.58935,4286100005.0
2006-11-02 14:45:00,1.58949,1.59005,1.58931,1.58959,4174900013.0
2006-11-02 15:00:00,1.58972,1.5898,1.58897,1.58916,4264900013.0
2006-11-02 15:15:00,1.58919,1.58945,1.58881,1.58895,4204600002.0
2006-11-02 15:30:00,1.58903,1.58981,1.58879,1.58943,4483899999.0
2006-11-02 15:45:00,1.58938,1.58961,1.58853,1.58884,4648700009.0
2006-11-02 16:00:00,1.58894,1.58917,1.5887,1.58904,4671299999.0
2006-11-02 16:15:00,1.58887,1.58921,1.58867,1.58916,3916600003.0
2006-11-02 16:30:00,1.58879,1.58948,1.58879,1.58918,4478500010.0
2006-11-02 16:45:00,1.58916,1.58933,1.58874,1.58911,4330799999.0
2006-11-02 17:00:00,1.58915,1.58925,1.58861,1.58906,4139500009.0
2006-11-02 17:15:00,1.58897,1.58947,1.58885,1.58943,3930599992.0
2006-11-02 17:30:00,1.58927,1.5894,1.58872,1.58894,3879299997.0
2006-11-02 17:45:00,1.58899,1.58948,1.58878,1.58935,4293200011.0
2006-11-02 18:00:00,1.5893,1.58937,1.58896,1.58912,22584900093.0
2006-11-02 18:15:00,1.58921,1.58945,1.58901,1.58935,11293200020.0
2006-11-02 18:30:00,1.58934,1.58961,1.58912,1.58919,19980100060.0
2006-11-02 18:45:00,1.58921,1.59001,1.58915,1.58995,13264700021.0
2006-11-02 19:00:00,1.58993,1.59029,1.5898,1.59003,12926400043.0
2006-11-02 19:15:00,1.59001,1.59023,1.58983,1.59003,12370499978.0
2006-11-02 19:30:00,1.59004,1.59026,1.58967,1.59009,13808800005.0
2006-11-02 19:45:00,1.5901,1.59061,1.58991,1.59037,11938500022.0
2006-11-02 20:00:00,1.59045,1.59052,1.59014,1.59025,9004000007.0
2006-11-02 20:15:00,1.59031,1.59057,1.59009,1.59038,11266400044.0
2006-11-02 20:30:00,1.59025,1.59048,1.59,1.59006,10441000011.0
2006-11-02 20:45:00,1.59025,1.59043,1.59004,1.5903,10449899985.0
2006-11-02 21:00:00,1.5903,1.59059,1.59017,1.59047,12161100053.0
2006-11-02 21:15:00,1.59043,1.59072,1.58993,1.59038,12276600026.0
2006-11-02 21:30:00,1.59045,1.59055,1.59019,1.59033,11515800011.0
2006-11-02 21:45:00,1.59024,1.5905,1.59017,1.5904,11530700014.0
2006-11-02 22:00:00,1.5903,1.59051,1.58968,1.5903,6486200009.0
2006-11-02 22:15:00,1.59025,1.59045,1.58971,1.59032,6483099989.0
2006-11-02 22:30:00,1.5901,1.59048,1.58995,1.59031,7580500014.0
2006-11-02 22:45:00,1.59031,1.59055,1.59,1.5903,5270000009.0
2006-11-02 23:00:00,1.5899,1.59095,1.5899,1.5909,3377099984.0
2006-11-02 23:15:00,1.59085,1.59116,1.59063,1.59072,2836299996.0
2006-11-02 23:30:00,1.59064,1.59101,1.59051,1.59093,3027500003.0
2006-11-02 23:45:00,1.59089,1.59122,1.59072,1.59122,2683700004.0
2006-11-03 00:00:00,1.59114,1.59124,1.5904,1.59082,3973999992.0
2006-11-03 00:15:00,1.59073,1.5911,1.59018,1.5909,4296300003.0
2006-11-03 00:30:00,1.59103,1.59113,1.59051,1.591,2777000004.0
2006-11-03 00:45:00,1.59094,1.59112,1.59038,1.59087,3746500018.0
2006-11-03 01:00:00,1.5909,1.59124,1.59055,1.5912,3792799995.0
2006-11-03 01:15:00,1.59118,1.59118,1.59062,1.59085,2686700008.0
2006-11-03 01:30:00,1.59087,1.59124,1.59034,1.59108,3824100015.0
2006-11-03 01:45:00,1.5911,1.59118,1.59063,1.59082,2760200008.0
2006-11-03 02:00:00,1.59102,1.59116,1.59041,1.59105,3580800000.0
2006-11-03 02:15:00,1.59092,1.59108,1.59029,1.59105,3222999996.0
2006-11-03 02:30:00,1.59095,1.59108,1.59062,1.59085,3245300001.0
2006-11-03 02:45:00,1.59086,1.59095,1.59021,1.5909,3656000007.0
2006-11-03 03:00:00,1.59088,1.59103,1.59033,1.5905,3791800015.0
2006-11-03 03:15:00,1.5909,1.59109,1.59051,1.59097,3379900006.0
2006-11-03 03:30:00,1.59092,1.59104,1.59035,1.59102,3900200010.0
2006-11-03 03:45:00,1.59106,1.59108,1.59039,1.59085,3887500017.0
2006-11-03 04:00:00,1.59091,1.59105,1.59065,1.59085,3314600013.0
2006-11-03 04:15:00,1.59084,1.59103,1.59014,1.59072,4263000014.0
2006-11-03 04:30:00,1.59068,1.59097,1.59044,1.59095,3244599997.0
2006-11-03 04:45:00,1.59081,1.59106,1.59052,1.59084,4012000023.0
2006-11-03 05:00:00,1.59096,1.5911,1.59033,1.59091,4092699995.0
2006-11-03 05:15:00,1.59076,1.59105,1.59033,1.59095,3550400009.0
2006-11-03 05:30:00,1.59081,1.59099,1.59025,1.59085,3221799998.0
2006-11-03 05:45:00,1.59075,1.59098,1.59023,1.59081,4682099992.0
2006-11-03 06:00:00,1.5907,1.59099,1.59004,1.59056,4813100018.0
2006-11-03 06:15:00,1.5906,1.59096,1.5902,1.59072,4174700015.0
2006-11-03 06:30:00,1.59018,1.59088,1.59003,1.5908,3413599995.0
2006-11-03 06:45:00,1.59063,1.59121,1.59025,1.59084,3435900013.0
2006-11-03 07:00:00,1.59077,1.59104,1.59033,1.59083,3598800004.0
2006-11-03 07:15:00,1.59073,1.59085,1.58989,1.59062,4012400006.0
2006-11-03 07:30:00,1.5906,1.59089,1.59011,1.59082,3774800013.0
2006-11-03 07:45:00,1.59078,1.59092,1.5901,1.5908,3794600003.0
2006-11-03 08:00:00,1.59075,1.59097,1.59029,1.59069,3484500002.0
2006-11-03 08:15:00,1.59085,1.59095,1.59009,1.59084,2866899999.0
2006-11-03 08:30:00,1.59078,1.59109,1.59043,1.59082,3186500019.0
2006-11-03 08:45:00,1.59095,1.5911,1.59055,1.59105,3265600008.0
2006-11-03 09:00:00,1.59084,1.59105,1.59048,1.5909,3294700006.0
2006-11-03 09:15:00,1.59085,1.59101,1.59036,1.59057,3744999996.0
2006-11-03 09:30:00,1.59075,1.59095,1.59014,1.59062,2954200010.0
2006-11-03 09:45:00,1.5909,1.5913,1.59072,1.59118,4512600018.0
2006-11-03 10:00:00,1.59108,1.59131,1.59027,1.59058,4211499999.0
2006-11-03 10:15:00,1.59057,1.59081,1.59028,1.59063,4121400014.0
2006-11-03 10:30:00,1.59066,1.59084,1.59019,1.5906,4524300006.0
2006-11-03 10:45:00,1.5906,1.59088,1.59036,1.59058,4087100015.0
2006-11-03 11:00:00,1.59082,1.59082,1.59025,1.59063,3404000001.0
2006-11-03 11:15:00,1.59046,1.59085,1.59039,1.59068,4174700008.0
2006-11-03 11:30:00,1.59071,1.59091,1.59044,1.59055,4988500009.0
2006-11-03 11:45:00,1.59063,1.59099,1.59051,1.59069,4140800007.0
2006-11-03 12:00:00,1.59082,1.59103,1.59052,1.59085,3793700016.0
2006-11-03 12:15:00,1.59097,1.59125,1.59053,1.59115,4586200021.0
2006-11-03 12:30:00,1.59104,1.59152,1.591,1.59119,4517000016.0
2006-11-03 12:45:00,1.59126,1.59163,1.59097,1.59151,4034200004.0
2006-11-03 13:00:00,1.59152,1.5917,1.59116,1.5916,3372700022.0
2006-11-03 13:15:00,1.59181,1.59219,1.59137,1.59153,4035200003.0
2006-11-03 13:30:00,1.59159,1.59175,1.59126,1.59152,3823300005.0
2006-11-03 13:45:00,1.59142,1.59178,1.59141,1.59163,4373200012.0
2006-11-03 14:00:00,1.59163,1.59184,1.59115,1.59157,4263000014.0
2006-11-03 14:15:00,1.59167,1.59195,1.59146,1.59177,4687200010.0
2006-11-03 14:30:00,1.59174,1.59188,1.5913,1.59182,4111200003.0
2006-11-03 14:45:00,1.59187,1.5922,1.59167,1.5919,4003900006.0
2006-11-03 15:00:00,1.592,1.59297,1.59173,1.59279,4089600010.0
2006-11-03 15:15:00,1.5928,1.59289,1.59214,1.59232,4100200010.0
2006-11-03 15:30:00,1.5924,1.59383,1.59102,1.59277,4152600000.0
2006-11-03 15:45:00,1.59281,1.59423,1.59117,1.59394,4553300017.0
2006-11-03 16:00:00,1.5941,1.59425,1.59321,1.59364,4324400016.0
2006-11-03 16:15:00,1.59326,1.5938,1.59311,1.59374,4951500019.0
2006-11-03 16:30:00,1.59361,1.59391,1.59345,1.59372,4340300012.0
2006-11-03 16:45:00,1.59363,1.59424,1.59339,1.59423,4399999997.0
2006-11-03 17:00:00,1.59406,1.59465,1.59381,1.59446,4417600019.0
2006-11-03 17:15:00,1.59433,1.59476,1.59419,1.59463,3877200006.0
2006-11-03 17:30:00,1.59443,1.59498,1.59429,1.59495,4319700002.0
2006-11-03 17:45:00,1.59485,1.59495,1.59387,1.59406,4597300011.0
2006-11-03 18:00:00,1.59398,1.59465,1.59397,1.59432,16632299981.0
2006-11-03 18:15:00,1.59432,1.5954,1.59404,1.59423,19365700026.0
2006-11-03 18:30:00,1.59429,1.5957,1.59416,1.59456,21045999966.0
2006-11-03 18:45:00,1.59453,1.59469,1.5942,1.5944,14165700016.0
2006-11-03 19:00:00,1.59426,1.59462,1.5941,1.59455,12752099991.0
2006-11-03 19:15:00,1.59457,1.59543,1.59455,1.59532,12052500026.0
2006-11-03 19:30:00,1.595,1.59582,1.595,1.59507,13163100086.0
2006-11-03 19:45:00,1.5952,1.59537,1.59472,1.59521,11387500012.0
2006-11-03 20:00:00,1.59533,1.59544,1.59497,1.59515,9086400020.0
2006-11-03 20:15:00,1.5952,1.59538,1.5942,1.59468,10968700038.0
2006-11-03 20:30:00,1.5944,1.59519,1.5944,1.59494,11597800030.0
2006-11-03 20:45:00,1.59484,1.59553,1.5938,1.5941,18327900020.0
2006-11-03 21:00:00,1.594,1.59558,1.5939,1.59505,12170200010.0
2006-11-03 21:15:00,1.59502,1.59502,1.59381,1.59421,16148900063.0
2006-11-03 21:30:00,1.59431,1.59464,1.59396,1.59396,11431999985.0
2006-11-03 21:45:00,1.59398,1.59426,1.59379,1.59382,11326500043.0
2006-11-03 22:00:00,1.59385,1.59415,1.59315,1.59335,7413800013.0
2006-11-03 22:15:00,1.59317,1.59412,1.59274,1.5939,7061200003.0
2006-11-03 22:30:00,1.59365,1.59427,1.59303,1.594,8439700036.0
2006-11-03 22:45:00,1.59385,1.59427,1.59329,1.59343,6065500028.0
2006-11-03 23:00:00,1.59359,1.59438,1.59314,1.59378,5210400019.0
2006-11-03 23:15:00,1.59378,1.5945,1.59342,1.59368,4889800006.0
2006-11-03 23:30:00,1.59331,1.59431,1.59321,1.59338,4930700020.0
2006-11-03 23:45:00,1.59351,1.59442,1.59338,1.59399,5054900010.0
2006-11-06 00:00:00,1.59423,1.59478,1.5934,1.5937,4332000010.0
2006-11-06 00:15:00,1.59368,1.5943,1.59346,1.59408,3847000015.0
2006-11-06 00:30:00,1.59368,1.59417,1.59353,1.59417,3106800004.0
2006-11-06 00:45:00,1.59409,1.59428,1.5934,1.59395,4038800003.0
2006-11-06 01:00:00,1.59395,1.59408,1.59348,1.59408,3730500015.0
2006-11-06 01:15:00,1.594,1.59408,1.59345,1.59367,3886100010.0
2006-11-06 01:30:00,1.5938,1.59388,1.59332,1.59385,3701900009.0
2006-11-06 01:45:00,1.59376,1.59382,1.59315,1.59366,3770100018.0
2006-11-06 02:00:00,1.59375,1.59395,1.59288,1.59395,3082200000.0
2006-11-06 02:15:00,1.59377,1.59421,1.59312,1.59391,3486200012.0
2006-11-06 02:30:00,1.59386,1.59417,1.59361,1.59397,3339600009.0
2006-11-06 02:45:00,1.59402,1.59409,1.59371,1.59379,4025100004.0
2006-11-06 03:00:00,1.59376,1.59433,1.59356,1.59423,3632000014.0
2006-11-06 03:15:00,1.59414,1.59434,1.59369,1.59395,3062300009.0
2006-11-06 03:30:00,1.59388,1.59404,1.59336,1.5935,3936800013.0
2006-11-06 03:45:00,1.59383,1.59393,1.59311,1.59339,4205800012.0
2006-11-06 04:00:00,1.59387,1.59393,1.59327,1.59366,3746199984.0
2006-11-06 04:15:00,1.59375,1.59382,1.59338,1.59352,4325299997.0
2006-11-06 04:30:00,1.59351,1.59373,1.59314,1.59341,3656300006.0
2006-11-06 04:45:00,1.59347,1.59391,1.59345,1.59375,3594500014.0
2006-11-06 05:00:00,1.59364,1.59403,1.59351,1.59384,3519700004.0
2006-11-06 05:15:00,1.59388,1.59404,1.59344,1.59355,3437900000.0
2006-11-06 05:30:00,1.59388,1.59399,1.59299,1.59369,3803400016.0
2006-11-06 05:45:00,1.5935,1.59398,1.59312,1.5939,5129400007.0
2006-11-06 06:00:00,1.59362,1.59397,1.59318,1.59353,5210100015.0
2006-11-06 06:15:00,1.5938,1.5939,1.59317,1.59383,3605400018.0
2006-11-06 06:30:00,1.59382,1.59385,1.59327,1.59362,3397200004.0
2006-11-06 06:45:00,1.5937,1.59433,1.59347,1.59423,4070400007.0
2006-11-06 07:00:00,1.59434,1.59456,1.59371,1.59422,3320200012.0
2006-11-06 07:15:00,1.59424,1.59436,1.59379,1.59415,4072100006.0
2006-11-06 07:30:00,1.5942,1.59452,1.59384,1.594,2717400002.0
2006-11-06 07:45:00,1.59408,1.59453,1.59344,1.59378,3994500007.0
2006-11-06 08:00:00,1.59391,1.59432,1.59373,1.59394,3503800004.0
2006-11-06 08:15:00,1.59415,1.5944,1.59396,1.59415,3398500003.0
2006-11-06 08:30:00,1.59423,1.59448,1.59344,1.59432,3625800001.0
2006-11-06 08:45:00,1.5944,1.59478,1.59394,1.59478,3209900007.0
2006-11-06 09:00:00,1.59469,1.59522,1.59431,1.59452,3844600003.0
2006-11-06 09:15:00,1.5945,1.59475,1.59352,1.59386,4331299984.0
2006-11-06 09:30:00,1.59401,1.59467,1.59371,1.59428,3728900009.0
2006-11-06 09:45:00,1.59448,1.59478,1.59434,1.59453,4470500012.0
2006-11-06 10:00:00,1.59453,1.59473,1.59414,1.59455,4318000003.0
2006-11-06 10:15:00,1.59454,1.59562,1.59439,1.59548,4437900022.0
2006-11-06 10:30:00,1.5956,1.59571,1.59511,1.5954,4581200007.0
2006-11-06 10:45:00,1.59537,1.59563,1.59518,1.59519,4415599998.0
2006-11-06 11:00:00,1.59537,1.59553,1.59502,1.59545,3308500015.0
2006-11-06 11:15:00,1.59526,1.59547,1.59493,1.59518,4500400008.0
2006-11-06 11:30:00,1.59517,1.59562,1.59509,1.5956,5597500018.0
2006-11-06 11:45:00,1.59554,1.59596,1.59547,1.5958,4867900016.0
2006-11-06 12:00:00,1.59576,1.59592,1.5955,1.59562,3958000007.0
2006-11-06 12:15:00,1.59556,1.5957,1.59531,1.59534,3802300006.0
2006-11-06 12:30:00,1.59556,1.59566,1.59521,1.59549,3416200016.0
2006-11-06 12:45:00,1.59535,1.59572,1.59508,1.59555,4202499998.0
2006-11-06 13:00:00,1.59555,1.5963,1.59544,1.59597,3322500008.0
2006-11-06 13:15:00,1.59608,1.59683,1.59547,1.5959,4876799994.0
2006-11-06 13:30:00,1.5959,1.59625,1.59551,1.5958,3849400021.0
2006-11-06 13:45:00,1.59584,1.59585,1.59546,1.5957,4022399999.0
2006-11-06 14:00:00,1.59551,1.59567,1.5945,1.59557,4453299991.0
2006-11-06 14:15:00,1.59563,1.59609,1.59538,1.596,4693199990.0
2006-11-06 14:30:00,1.59603,1.59626,1.59568,1.59578,4489200001.0
2006-11-06 14:45:00,1.596,1.59611,1.59569,1.59585,4458800007.0
2006-11-06 15:00:00,1.59591,1.59635,1.59567,1.59635,4193600001.0
2006-11-06 15:15:00,1.59631,1.59651,1.59562,1.59618,4556700027.0
2006-11-06 15:30:00,1.59596,1.59662,1.59596,1.59638,3593600006.0
2006-11-06 15:45:00,1.59634,1.59658,1.59605,1.59635,4542700005.0
2006-11-06 16:00:00,1.59635,1.59664,1.59582,1.59645,3986499997.0
2006-11-06 16:15:00,1.59615,1.59666,1.59612,1.59633,4320199987.0
2006-11-06 16:30:00,1.59599,1.59646,1.59591,1.59632,4266399999.0
2006-11-06 16:45:00,1.5964,1.59723,1.59623,1.59719,4038700012.0
2006-11-06 17:00:00,1.59705,1.59743,1.59682,1.59715,4112900002.0
2006-11-06 17:15:00,1.59715,1.59734,1.59669,1.59693,3861700010.0
2006-11-06 17:30:00,1.59683,1.59766,1.59669,1.59765,4425099998.0
2006-11-06 17:45:00,1.59758,1.59771,1.59732,1.59771,4008700012.0
2006-11-06 18:00:00,1.59775,1.59782,1.59729,1.59729,12505099999.0
2006-11-06 18:15:00,1.5974,1.59756,1.59709,1.59735,16068900040.0
2006-11-06 18:30:00,1.59729,1.5975,1.59693,1.59722,18726300012.0
2006-11-06 18:45:00,1.59703,1.59755,1.59691,1.59748,14208300029.0
2006-11-06 19:00:00,1.59746,1.59756,1.59721,1.59746,12600500010.0
2006-11-06 19:15:00,1.59747,1.5976,1.59711,1.59732,12060900028.0
2006-11-06 19:30:00,1.5973,1.59759,1.59713,1.59737,13327500000.0
2006-11-06 19:45:00,1.59738,1.59762,1.59714,1.59746,10825299983.0
2006-11-06 20:00:00,1.59748,1.59757,1.59722,1.59744,8899400036.0
2006-11-06 20:15:00,1.59745,1.59756,1.59711,1.59726,10255600002.0
2006-11-06 20:30:00,1.5974,1.59782,1.59711,1.59758,10696000035.0
2006-11-06 20:45:00,1.59759,1.59787,1.5972,1.5972,15237500038.0
2006-11-06 21:00:00,1.5973,1.59768,1.59712,1.59748,12651200049.0
2006-11-06 21:15:00,1.59757,1.59773,1.59718,1.59756,14669700039.0
2006-11-06 21:30:00,1.59755,1.59775,1.59715,1.5976,9523600030.0
2006-11-06 21:45:00,1.59742,1.5976,1.59719,1.59724,11892700059.0
2006-11-06 22:00:00,1.59733,1.59757,1.59711,1.59738,6746300017.0
2006-11-06 22:15:00,1.59718,1.59757,1.59703,1.59737,7498200011.0
2006-11-06 22:30:00,1.5973,1.59763,1.59705,1.59725,7438900011.0
2006-11-06 22:45:00,1.59738,1.59755,1.59648,1.59725,5235200011.0
2006-11-06 23:00:00,1.5971,1.59767,1.59703,1.59751,3536600004.0
2006-11-06 23:15:00,1.59761,1.59766,1.59725,1.5976,2974300002.0
2006-11-06 23:30:00,1.5976,1.5976,1.59709,1.59746,3635600020.0
2006-11-06 23:45:00,1.5973,1.59757,1.59719,1.59755,2488099998.0
2006-11-07 00:00:00,1.59748,1.59757,1.59685,1.59727,2217300014.0
2006-11-07 00:15:00,1.59735,1.59767,1.59706,1.59714,3677399995.0
2006-11-07 00:30:00,1.59727,1.59747,1.59679,1.59705,3825400016.0
2006-11-07 00:45:00,1.59694,1.59715,1.59669,1.59706,4079100021.0
2006-11-07 01:00:00,1.59693,1.59713,1.59634,1.59713,3759200002.0
2006-11-07 01:15:00,1.59707,1.5972,1.59665,1.59682,2958799994.0
2006-11-07 01:30:00,1.59685,1.59718,1.59624,1.5971,4002200004.0
2006-11-07 01:45:00,1.59668,1.59724,1.59655,1.59695,3525599996.0
2006-11-07 02:00:00,1.59691,1.59707,1.59648,1.59699,3754599998.0
2006-11-07 02:15:00,1.59696,1.59715,1.5965,1.59693,3843500012.0
2006-11-07 02:30:00,1.59662,1.5971,1.59634,1.59702,3447400003.0
2006-11-07 02:45:00,1.59687,1.59713,1.59627,1.5969,3782000012.0
2006-11-07 03:00:00,1.59692,1.59709,1.59641,1.59699,4170800016.0
2006-11-07 03:15:00,1.59685,1.59705,1.59659,1.5968,4094300005.0
2006-11-07 03:30:00,1.59675,1.59695,1.59651,1.59674,3817800002.0
2006-11-07 03:45:00,1.59687,1.59692,1.59652,1.59657,3154900020.0
2006-11-07 04:00:00,1.5966,1.59698,1.59648,1.59673,3841099995.0
2006-11-07 04:15:00,1.59688,1.59697,1.5963,1.59662,3556399989.0
2006-11-07 04:30:00,1.59658,1.597,1.59615,1.5968,3501400000.0
2006-11-07 04:45:00,1.59664,1.59692,1.59638,1.59685,3696800009.0
2006-11-07 05:00:00,1.59685,1.59703,1.59669,1.5968,3760899999.0
2006-11-07 05:15:00,1.59674,1.5972,1.59598,1.59703,3314600016.0
2006-11-07 05:30:00,1.59675,1.59707,1.59631,1.5968,3366000013.0
2006-11-07 05:45:00,1.59685,1.59717,1.59654,1.597,4450599999.0
2006-11-07 06:00:00,1.59681,1.59707,1.59604,1.59699,4405500022.0
2006-11-07 06:15:00,1.5971,1.59772,1.59659,1.597,4558800028.0
2006-11-07 06:30:00,1.59683,1.59689,1.59627,1.59658,4391600027.0
2006-11-07 06:45:00,1.59673,1.59687,1.59641,1.59674,4304400016.0
2006-11-07 07:00:00,1.59653,1.59673,1.5956,1.59597,4542800002.0
2006-11-07 07:15:00,1.59647,1.59665,1.59555,1.59643,4165200003.0
2006-11-07 07:30:00,1.59648,1.59668,1.59572,1.59643,3814900016.0
2006-11-07 07:45:00,1.59655,1.5967,1.59591,1.59652,3191800014.0
2006-11-07 08:00:00,1.59649,1.5968,1.59634,1.59662,3835200009.0
2006-11-07 08:15:00,1.59667,1.5972,1.59627,1.59695,3152700015.0
2006-11-07 08:30:00,1.59669,1.59705,1.59657,1.59675,3144900007.0
2006-11-07 08:45:00,1.59683,1.59685,1.59628,1.59675,3137700010.0
2006-11-07 09:00:00,1.59656,1.59736,1.59598,1.59692,3994400028.0
2006-11-07 09:15:00,1.59689,1.59728,1.5964,1.59716,3591000000.0
2006-11-07 09:30:00,1.59733,1.59742,1.597,1.59709,3473000005.0
2006-11-07 09:45:00,1.59713,1.59752,1.59672,1.59743,4527900023.0
2006-11-07 10:00:00,1.59739,1.59816,1.59726,1.59779,4231000010.0
2006-11-07 10:15:00,1.59775,1.59782,1.59723,1.59748,3951800022.0
2006-11-07 10:30:00,1.59758,1.59767,1.59698,1.5973,3651999993.0
2006-11-07 10:45:00,1.59713,1.59738,1.59661,1.59686,4202300010.0
2006-11-07 11:00:00,1.59711,1.59714,1.5966,1.59707,3817699990.0
2006-11-07 11:15:00,1.59689,1.59724,1.59676,1.59698,4377100002.0
2006-11-07 11:30:00,1.59704,1.5974,1.59668,1.59707,4799000008.0
2006-11-07 11:45:00,1.5972,1.59728,1.59683,1.59702,5078000027.0
2006-11-07 12:00:00,1.59708,1.59719,1.59665,1.59684,3990500006.0
2006-11-07 12:15:00,1.59688,1.59703,1.5964,1.59642,3547500011.0
2006-11-07 12:30:00,1.5965,1.59682,1.59609,1.59629,3915300014.0
2006-11-07 12:45:00,1.59625,1.5965,1.59593,1.59629,3498099999.0
2006-11-07 13:00:00,1.59636,1.5966,1.59619,1.59631,3133100012.0
2006-11-07 13:15:00,1.59625,1.59683,1.59613,1.59677,3954399993.0
2006-11-07 13:30:00,1.59662,1.59675,1.59613,1.59626,3694100011.0
2006-11-07 13:45:00,1.59633,1.59662,1.59617,1.59662,3830300017.0
2006-11-07 14:00:00,1.59662,1.59675,1.59612,1.59625,4297899998.0
2006-11-07 14:15:00,1.59637,1.59674,1.59612,1.59655,4582100001.0
2006-11-07 14:30:00,1.59646,1.5966,1.59612,1.59624,4677999999.0
2006-11-07 14:45:00,1.59643,1.59658,1.59607,1.59618,3058000014.0
2006-11-07 15:00:00,1.59635,1.59635,1.59579,1.59614,4703099997.0
2006-11-07 15:15:00,1.59609,1.59625,1.59524,1.59526,4066199997.0
2006-11-07 15:30:00,1.59519,1.59546,1.5949,1.59497,3440799996.0
2006-11-07 15:45:00,1.59495,1.59526,1.59439,1.59458,3932699993.0
2006-11-07 16:00:00,1.59442,1.595,1.59411,1.59448,4176100004.0
2006-11-07 16:15:00,1.59428,1.59479,1.59401,1.59415,4225200016.0
2006-11-07 16:30:00,1.59387,1.59474,1.59387,1.59469,4318400042.0
2006-11-07 16:45:00,1.5947,1.59479,1.59409,1.59444,4543600001.0
2006-11-07 17:00:00,1.59445,1.59478,1.59423,1.59452,3952400014.0
2006-11-07 17:15:00,1.59456,1.59481,1.5943,1.59476,3643700012.0
2006-11-07 17:30:00,1.59462,1.59507,1.59441,1.59493,4381400007.0
2006-11-07 17:45:00,1.59488,1.59562,1.59488,1.59562,4477600009.0
2006-11-07 18:00:00,1.59565,1.59591,1.59525,1.5957,20536900063.0
2006-11-07 18:15:00,1.59554,1.59581,1.59539,1.59557,17185900031.0
2006-11-07 18:30:00,1.59565,1.59578,1.59533,1.59548,17643500004.0
2006-11-07 18:45:00,1.59542,1.59592,1.59525,1.59559,14323300059.0
2006-11-07 19:00:00,1.5955,1.59582,1.59533,1.59573,13493600015.0
2006-11-07 19:15:00,1.59569,1.59578,1.59525,1.59531,11962200049.0
2006-11-07 19:30:00,1.5958,1.5958,1.59523,1.59545,13601700022.0
2006-11-07 19:45:00,1.59548,1.59565,1.59503,1.5953,11326900010.0
2006-11-07 20:00:00,1.59528,1.59563,1.59503,1.5955,8570400012.0
2006-11-07 20:15:00,1.59548,1.59583,1.59515,1.59544,10847700031.0
2006-11-07 20:30:00,1.5955,1.59596,1.59527,1.59527,11125600015.0
2006-11-07 20:45:00,1.59547,1.596,1.5951,1.596,16402400012.0
2006-11-07 21:00:00,1.5958,1.596,1.5951,1.59548,12375800021.0
2006-11-07 21:15:00,1.59546,1.59572,1.59496,1.5956,14401400052.0
2006-11-07 21:30:00,1.59557,1.59606,1.59535,1.5959,11369400036.0
2006-11-07 21:45:00,1.59572,1.59609,1.59557,1.59597,11472500002.0
2006-11-07 22:00:00,1.59593,1.59605,1.59544,1.59552,7161099994.0
2006-11-07 22:15:00,1.59557,1.59583,1.59535,1.59565,6596799994.0
2006-11-07 22:30:00,1.59571,1.59599,1.59552,1.59591,7919900005.0
2006-11-07 22:45:00,1.59588,1.59608,1.59539,1.59566,5485000011.0
2006-11-07 23:00:00,1.59556,1.59603,1.59525,1.5959,3805400001.0
2006-11-07 23:15:00,1.59579,1.59632,1.59577,1.59623,2905200009.0
2006-11-07 23:30:00,1.59621,1.59628,1.59587,1.59615,3170899988.0
2006-11-07 23:45:00,1.59607,1.59615,1.59559,1.5958,2910299995.0
2006-11-08 00:00:00,1.59589,1.59615,1.59556,1.59595,3091300001.0
2006-11-08 00:15:00,1.596,1.59624,1.59568,1.59587,2919000005.0
2006-11-08 00:30:00,1.59602,1.59606,1.59431,1.5958,3211000003.0
2006-11-08 00:45:00,1.59584,1.59598,1.59502,1.59535,3543699993.0
2006-11-08 01:00:00,1.59533,1.59577,1.59526,1.59545,3990000013.0
2006-11-08 01:15:00,1.59538,1.59577,1.59506,1.59557,2832600010.0
2006-11-08 01:30:00,1.59556,1.59581,1.5949,1.59565,3194400017.0
2006-11-08 01:45:00,1.59567,1.59582,1.59519,1.59558,3009900000.0
2006-11-08 02:00:00,1.59577,1.59598,1.59546,1.59571,4116800010.0
2006-11-08 02:15:00,1.59561,1.59595,1.59549,1.59569,3337099996.0
2006-11-08 02:30:00,1.59552,1.59591,1.59536,1.59554,3336900011.0
2006-11-08 02:45:00,1.59562,1.59571,1.59485,1.5956,3309699999.0
2006-11-08 03:00:00,1.5956,1.59567,1.59527,1.59557,3193800018.0
2006-11-08 03:15:00,1.59551,1.59566,1.59487,1.5955,3622000007.0
2006-11-08 03:30:00,1.59548,1.5958,1.59491,1.59559,3387899997.0
2006-11-08 03:45:00,1.59554,1.59575,1.59529,1.59554,3671099995.0
2006-11-08 04:00:00,1.59558,1.59577,1.59517,1.5954,3201000013.0
2006-11-08 04:15:00,1.5955,1.59565,1.59481,1.59553,3581099994.0
2006-11-08 04:30:00,1.59549,1.59567,1.59531,1.59555,3177899997.0
2006-11-08 04:45:00,1.59527,1.59555,1.59476,1.59527,3580700001.0
2006-11-08 05:00:00,1.59524,1.59544,1.59457,1.59522,3569200012.0
2006-11-08 05:15:00,1.59527,1.59539,1.59463,1.59525,2545000009.0
2006-11-08 05:30:00,1.59523,1.59542,1.5946,1.59512,3667700004.0
2006-11-08 05:45:00,1.59525,1.59537,1.59466,1.59515,4493000011.0
2006-11-08 06:00:00,1.59525,1.59541,1.59496,1.59512,3739700004.0
2006-11-08 06:15:00,1.59492,1.5953,1.59463,1.59525,4007800009.0
2006-11-08 06:30:00,1.59508,1.59539,1.59452,1.59531,4070299988.0
2006-11-08 06:45:00,1.59473,1.59542,1.59469,1.59522,4422200020.0
2006-11-08 07:00:00,1.59518,1.59558,1.5947,1.59537,3793200015.0
2006-11-08 07:15:00,1.5954,1.59555,1.59478,1.59527,4076200006.0
2006-11-08 07:30:00,1.59524,1.59565,1.59496,1.59562,4644600013.0
2006-11-08 07:45:00,1.59559,1.59569,1.59479,1.59552,3656400005.0
2006-11-08 08:00:00,1.59545,1.59581,1.59484,1.59551,3756400001.0
2006-11-08 08:15:00,1.59573,1.59578,1.59524,1.59578,2890900027.0
2006-11-08 08:30:00,1.59562,1.59585,1.5951,1.59583,2961499983.0
2006-11-08 08:45:00,1.59522,1.59605,1.59511,1.59605,3429499997.0
2006-11-08 09:00:00,1.59582,1.59623,1.59582,1.5961,2586200004.0
2006-11-08 09:15:00,1.59605,1.5961,1.59566,1.59582,4181700014.0
2006-11-08 09:30:00,1.59585,1.59604,1.59539,1.59563,3731900012.0
2006-11-08 09:45:00,1.59558,1.59583,1.59542,1.59555,3795600034.0
2006-11-08 10:00:00,1.59569,1.59586,1.59533,1.59565,4529500015.0
2006-11-08 10:15:00,1.59566,1.59667,1.59552,1.59662,4213499996.0
2006-11-08 10:30:00,1.59635,1.59671,1.59607,1.59635,4639900007.0
2006-11-08 10:45:00,1.59631,1.59638,1.59574,1.59574,4345500010.0
2006-11-08 11:00:00,1.59595,1.59596,1.59548,1.59576,3882300010.0
2006-11-08 11:15:00,1.59566,1.59622,1.5954,1.59557,4257300007.0
2006-11-08 11:30:00,1.59548,1.59549,1.59429,1.59461,4896100003.0
2006-11-08 11:45:00,1.59459,1.59483,1.59431,1.59461,4238700010.0
2006-11-08 12:00:00,1.59467,1.59507,1.59449,1.59493,4263100004.0
2006-11-08 12:15:00,1.59497,1.59504,1.59446,1.59465,3195300003.0
2006-11-08 12:30:00,1.59468,1.59479,1.5943,1.59452,3547900004.0
2006-11-08 12:45:00,1.59453,1.59466,1.59412,1.5945,3715600004.0
2006-11-08 13:00:00,1.59441,1.59462,1.59424,1.5945,3514699991.0
2006-11-08 13:15:00,1.59455,1.59472,1.59377,1.59451,4226600006.0
2006-11-08 13:30:00,1.59435,1.59451,1.59398,1.59428,4114100001.0
2006-11-08 13:45:00,1.59424,1.59439,1.59365,1.59434,4201100000.0
2006-11-08 14:00:00,1.59437,1.59453,1.59392,1.59436,5046400021.0
2006-11-08 14:15:00,1.59427,1.59458,1.59415,1.59446,4958500007.0
2006-11-08 14:30:00,1.59436,1.59462,1.59417,1.59422,4821700022.0
2006-11-08 14:45:00,1.59438,1.59462,1.59404,1.5945,3206400011.0
2006-11-08 15:00:00,1.59447,1.59507,1.59399,1.59495,3672000007.0
2006-11-08 15:15:00,1.59489,1.59525,1.59479,1.59498,3631100004.0
2006-11-08 15:30:00,1.59505,1.59566,1.59484,1.59541,3932900007.0
2006-11-08 15:45:00,1.59543,1.5958,1.59517,1.59575,4121500001.0
2006-11-08 16:00:00,1.59573,1.59619,1.59537,1.59615,3898500002.0
2006-11-08 16:15:00,1.59581,1.59664,1.59581,1.59645,4410900001.0
2006-11-08 16:30:00,1.59608,1.59641,1.59594,1.59624,4194000012.0
2006-11-08 16:45:00,1.5963,1.59648,1.59602,1.59617,4184000003.0
2006-11-08 17:00:00,1.59593,1.59622,1.59584,1.59612,4641600001.0
2006-11-08 17:15:00,1.59603,1.59643,1.59587,1.59637,3846200001.0
2006-11-08 17:30:00,1.59614,1.59642,1.59587,1.59635,3667399994.0
2006-11-08 17:45:00,1.59616,1.5964,1.5957,1.5957,4386900018.0
2006-11-08 18:00:00,1.59587,1.5964,1.59554,1.59565,22183599998.0
2006-11-08 18:15:00,1.5959,1.5964,1.59538,1.59567,18782100021.0
2006-11-08 18:30:00,1.59567,1.59587,1.59525,1.59534,17497800066.0
2006-11-08 18:45:00,1.59541,1.59591,1.59524,1.59588,14518300008.0
2006-11-08 19:00:00,1.59576,1.59648,1.5956,1.59617,12302500031.0
2006-11-08 19:15:00,1.59615,1.59633,1.59561,1.59578,12713000017.0
2006-11-08 19:30:00,1.59593,1.59606,1.59551,1.596,12011699994.0
2006-11-08 19:45:00,1.59598,1.59651,1.59582,1.59609,11028700022.0
2006-11-08 20:00:00,1.59628,1.59641,1.59585,1.59602,8136199991.0
2006-11-08 20:15:00,1.59595,1.59628,1.59548,1.59613,11011199996.0
2006-11-08 20:30:00,1.5963,1.5963,1.59574,1.59598,9088400022.0
2006-11-08 20:45:00,1.59586,1.5965,1.59579,1.5965,15811400023.0
2006-11-08 21:00:00,1.5964,1.5965,1.5956,1.5962,13201200009.0
2006-11-08 21:15:00,1.59622,1.5964,1.59593,1.59618,14387599989.0
2006-11-08 21:30:00,1.59614,1.59638,1.59597,1.59621,11303900028.0
2006-11-08 21:45:00,1.59618,1.59653,1.59601,1.59639,12104400003.0
2006-11-08 22:00:00,1.5964,1.59649,1.59611,1.59621,7300400013.0
2006-11-08 22:15:00,1.59626,1.59648,1.59581,1.5962,7156700016.0
2006-11-08 22:30:00,1.59615,1.59645,1.59591,1.59628,8529800037.0
2006-11-08 22:45:00,1.59637,1.5964,1.59582,1.59611,5218500000.0
2006-11-08 23:00:00,1.59613,1.59642,1.59567,1.59585,3587700007.0
2006-11-08 23:15:00,1.59588,1.59619,1.59571,1.59601,3572500009.0
2006-11-08 23:30:00,1.59598,1.59609,1.59566,1.59587,3950800030.0
2006-11-08 23:45:00,1.59574,1.59591,1.59539,1.59585,3996599999.0
2006-11-09 00:00:00,1.59562,1.59595,1.59549,1.5957,3300699996.0
2006-11-09 00:15:00,1.59566,1.59625,1.5949,1.59544,4836600018.0
2006-11-09 00:30:00,1.59623,1.59625,1.59543,1.59588,3660400019.0
2006-11-09 00:45:00,1.5959,1.59623,1.59538,1.59573,4049299991.0
2006-11-09 01:00:00,1.59591,1.5962,1.59541,1.59541,3511699999.0
2006-11-09 01:15:00,1.59608,1.59616,1.59526,1.596,3593699998.0
2006-11-09 01:30:00,1.59589,1.59605,1.59493,1.59579,4382100025.0
2006-11-09 01:45:00,1.59574,1.59622,1.59511,1.596,3071899998.0
2006-11-09 02:00:00,1.59585,1.59615,1.59527,1.59602,3888000006.0
2006-11-09 02:15:00,1.59573,1.596,1.59543,1.59587,3765400015.0
2006-11-09 02:30:00,1.59563,1.59624,1.59563,1.59605,3025700011.0
2006-11-09 02:45:00,1.59595,1.59611,1.59566,1.59577,4253400004.0
2006-11-09 03:00:00,1.59582,1.59615,1.59543,1.5957,3185200000.0
2006-11-09 03:15:00,1.59568,1.59578,1.5951,1.59571,2384400001.0
2006-11-09 03:30:00,1.59568,1.59576,1.59539,1.59571,2586799997.0
2006-11-09 03:45:00,1.59557,1.59578,1.59496,1.59558,3138699984.0
2006-11-09 04:00:00,1.59542,1.59585,1.59485,1.5958,4247800010.0
2006-11-09 04:15:00,1.59575,1.59608,1.59544,1.59577,3185399997.0
2006-11-09 04:30:00,1.59573,1.59612,1.59568,1.59585,3989500002.0
2006-11-09 04:45:00,1.5959,1.59608,1.5952,1.59606,3928800015.0
2006-11-09 05:00:00,1.59566,1.59601,1.59536,1.59582,3969199996.0
2006-11-09 05:15:00,1.59586,1.59606,1.59528,1.59593,4177500001.0
2006-11-09 05:30:00,1.59562,1.59618,1.59545,1.59579,3118800003.0
2006-11-09 05:45:00,1.59592,1.59612,1.59534,1.59598,4261200000.0
2006-11-09 06:00:00,1.59581,1.59612,1.59571,1.59602,4075900008.0
2006-11-09 06:15:00,1.59611,1.5962,1.59556,1.59607,3627000016.0
2006-11-09 06:30:00,1.59579,1.59604,1.59568,1.59594,3297799998.0
2006-11-09 06:45:00,1.59591,1.59609,1.5954,1.59586,3949099981.0
2006-11-09 07:00:00,1.59577,1.59605,1.59521,1.59597,3152299983.0
2006-11-09 07:15:00,1.596,1.59605,1.59505,1.59587,3794600000.0
2006-11-09 07:30:00,1.59582,1.59613,1.59538,1.59593,4225300006.0
2006-11-09 07:45:00,1.59595,1.59618,1.59523,1.59543,2719799990.0
2006-11-09 08:00:00,1.59599,1.59616,1.59559,1.59579,3595300002.0
2006-11-09 08:15:00,1.59595,1.5964,1.59546,1.5963,3123800001.0
2006-11-09 08:30:00,1.59634,1.59641,1.59592,1.59614,3243000014.0
2006-11-09 08:45:00,1.59614,1.59636,1.59585,1.59619,4120499998.0
2006-11-09 09:00:00,1.59627,1.59632,1.59556,1.5958,4159800004.0
2006-11-09 09:15:00,1.59578,1.5964,1.5956,1.59626,4413400003.0
2006-11-09 09:30:00,1.59643,1.59643,1.59579,1.59615,3765500006.0
2006-11-09 09:45:00,1.59636,1.59653,1.59601,1.5962,4023499991.0
2006-11-09 10:00:00,1.596,1.5964,1.59584,1.59603,5012800006.0
2006-11-09 10:15:00,1.59616,1.59649,1.596,1.5963,3979900004.0
2006-11-09 10:30:00,1.59622,1.59653,1.59598,1.5964,4305900019.0
2006-11-09 10:45:00,1.59631,1.59642,1.59566,1.59642,3786300002.0
2006-11-09 11:00:00,1.59647,1.59649,1.5956,1.59579,4201000009.0
2006-11-09 11:15:00,1.59581,1.59608,1.59555,1.59584,4706500023.0
2006-11-09 11:30:00,1.59602,1.59615,1.59498,1.59506,4631600012.0
2006-11-09 11:45:00,1.59523,1.59567,1.59516,1.5955,4760900015.0
2006-11-09 12:00:00,1.59543,1.59567,1.59518,1.59546,4378900014.0
2006-11-09 12:15:00,1.59555,1.59565,1.59449,1.59471,3687000011.0
2006-11-09 12:30:00,1.59464,1.595,1.59459,1.59479,3677700007.0
2006-11-09 12:45:00,1.59482,1.59503,1.59454,1.59479,3725200003.0
2006-11-09 13:00:00,1.59478,1.59517,1.59456,1.59511,3363700001.0
2006-11-09 13:15:00,1.59513,1.59577,1.59506,1.59556,4419600015.0
2006-11-09 13:30:00,1.5955,1.59574,1.59515,1.59542,3487299999.0
2006-11-09 13:45:00,1.59543,1.59571,1.59524,1.59561,4634200006.0
2006-11-09 14:00:00,1.59563,1.59575,1.59522,1.59557,4231700013.0
2006-11-09 14:15:00,1.59574,1.59644,1.59574,1.59635,4038800013.0
2006-11-09 14:30:00,1.59635,1.59642,1.59581,1.5959,4197900003.0
2006-11-09 14:45:00,1.59614,1.59627,1.59579,1.596,4336700005.0
2006-11-09 15:00:00,1.59596,1.59649,1.59566,1.59643,4243799999.0
2006-11-09 15:15:00,1.59652,1.59657,1.59583,1.59583,4326699994.0
2006-11-09 15:30:00,1.596,1.59649,1.59575,1.59638,4100300013.0
2006-11-09 15:45:00,1.59634,1.59729,1.59617,1.59687,4634200004.0
2006-11-09 16:00:00,1.59691,1.5972,1.59678,1.59713,3679900009.0
2006-11-09 16:15:00,1.59673,1.5972,1.59672,1.59703,4111399993.0
2006-11-09 16:30:00,1.59674,1.59717,1.59658,1.59669,3892900007.0
2006-11-09 16:45:00,1.59648,1.59683,1.59593,1.5963,4201999985.0
2006-11-09 17:00:00,1.59606,1.59635,1.59485,1.595,4031000013.0
2006-11-09 17:15:00,1.59495,1.59569,1.59482,1.59563,4878200018.0
2006-11-09 17:30:00,1.59538,1.59588,1.59525,1.59577,3606400017.0
2006-11-09 17:45:00,1.59578,1.59597,1.59532,1.59581,4743200024.0
2006-11-09 18:00:00,1.59577,1.59577,1.5936,1.59476,23111400089.0
2006-11-09 18:15:00,1.59483,1.59552,1.5942,1.59435,18893100046.0
2006-11-09 18:30:00,1.59439,1.59453,1.5934,1.59377,20131700046.0
2006-11-09 18:45:00,1.59368,1.59402,1.59338,1.59387,13648400019.0
2006-11-09 19:00:00,1.59387,1.59418,1.59361,1.594,12926300011.0
2006-11-09 19:15:00,1.5941,1.59439,1.59395,1.59414,12423200006.0
2006-11-09 19:30:00,1.5937,1.59456,1.5936,1.5941,13641300027.0
2006-11-09 19:45:00,1.59412,1.59438,1.59342,1.59353,11093400013.0
2006-11-09 20:00:00,1.59362,1.59384,1.59331,1.59361,8443699995.0
2006-11-09 20:15:00,1.59359,1.594,1.59341,1.59342,12750900012.0
2006-11-09 20:30:00,1.594,1.5941,1.59337,1.59339,11479800031.0
2006-11-09 20:45:00,1.59362,1.5942,1.59339,1.5941,18879700007.0
2006-11-09 21:00:00,1.594,1.5941,1.59353,1.59388,13977400005.0
2006-11-09 21:15:00,1.59387,1.59401,1.59357,1.5939,13534600040.0
2006-11-09 21:30:00,1.594,1.59438,1.59382,1.59418,11231599996.0
2006-11-09 21:45:00,1.59422,1.59464,1.59364,1.59399,11404900032.0
2006-11-09 22:00:00,1.59399,1.59409,1.59314,1.5936,7002000016.0
2006-11-09 22:15:00,1.59341,1.59381,1.59319,1.59368,6901500015.0
2006-11-09 22:30:00,1.5935,1.59397,1.59269,1.5938,8162200012.0
2006-11-09 22:45:00,1.59384,1.59424,1.59356,1.5936,5552100002.0
2006-11-09 23:00:00,1.59351,1.59427,1.59351,1.59414,3686600001.0
2006-11-09 23:15:00,1.59405,1.59437,1.59351,1.59408,2967500007.0
2006-11-09 23:30:00,1.59414,1.59458,1.59394,1.59452,3420300001.0
2006-11-09 23:45:00,1.59445,1.5947,1.59419,1.59455,3350799989.0
2006-11-10 00:00:00,1.59446,1.59465,1.59395,1.59418,3211700036.0
2006-11-10 00:15:00,1.59415,1.59437,1.5939,1.59407,3564300004.0
2006-11-10 00:30:00,1.59414,1.59426,1.59383,1.59384,3881500019.0
2006-11-10 00:45:00,1.59337,1.59408,1.59337,1.59376,3607200023.0
2006-11-10 01:00:00,1.5939,1.59421,1.59325,1.59417,4375000007.0
2006-11-10 01:15:00,1.59418,1.59422,1.59367,1.59397,2292800016.0
2006-11-10 01:30:00,1.59393,1.5941,1.59324,1.5939,4095900013.0
2006-11-10 01:45:00,1.59358,1.59405,1.59328,1.59398,3110800025.0
2006-11-10 02:00:00,1.59402,1.5941,1.5936,1.59373,4045600013.0
2006-11-10 02:15:00,1.59372,1.59399,1.59361,1.5939,3714900007.0
2006-11-10 02:30:00,1.59344,1.59394,1.59339,1.5938,4025000014.0
2006-11-10 02:45:00,1.59375,1.59384,1.59311,1.59378,3155600006.0
2006-11-10 03:00:00,1.59387,1.59407,1.59357,1.59398,3832500016.0
2006-11-10 03:15:00,1.59386,1.59417,1.59344,1.59351,3709800008.0
2006-11-10 03:30:00,1.59394,1.59407,1.59325,1.59371,3744300020.0
2006-11-10 03:45:00,1.59361,1.59376,1.5929,1.5929,3799899999.0
2006-11-10 04:00:00,1.59274,1.59292,1.59229,1.59245,3752900003.0
2006-11-10 04:15:00,1.59257,1.59288,1.59237,1.59257,3688800012.0
2006-11-10 04:30:00,1.59244,1.59273,1.59223,1.59249,4131400002.0
2006-11-10 04:45:00,1.59252,1.5926,1.59178,1.59178,3213000009.0
2006-11-10 05:00:00,1.59177,1.59225,1.59176,1.59218,3714200022.0
2006-11-10 05:15:00,1.59218,1.59243,1.59194,1.59212,3446200007.0
2006-11-10 05:30:00,1.5922,1.59272,1.59209,1.59248,2848899999.0
2006-11-10 05:45:00,1.59259,1.59299,1.59232,1.5926,4246500009.0
2006-11-10 06:00:00,1.59257,1.59302,1.59205,1.59274,4496300006.0
2006-11-10 06:15:00,1.59274,1.59307,1.59211,1.59277,4053700023.0
2006-11-10 06:30:00,1.59266,1.59322,1.59246,1.59294,3185499991.0
2006-11-10 06:45:00,1.593,1.59321,1.59255,1.59301,4182000019.0
2006-11-10 07:00:00,1.59302,1.5934,1.59279,1.59298,3211300010.0
2006-11-10 07:15:00,1.59291,1.59334,1.59264,1.59315,4079600012.0
2006-11-10 07:30:00,1.59322,1.59325,1.5927,1.59285,3578400000.0
2006-11-10 07:45:00,1.59288,1.59315,1.59247,1.59297,2755900004.0
2006-11-10 08:00:00,1.59301,1.5935,1.59241,1.59291,3492099991.0
2006-11-10 08:15:00,1.59313,1.59334,1.59193,1.59241,3304200000.0
2006-11-10 08:30:00,1.59239,1.59288,1.59229,1.59252,4574700005.0
2006-11-10 08:45:00,1.59258,1.5928,1.59194,1.59222,3749100000.0
2006-11-10 09:00:00,1.59216,1.59269,1.59184,1.59251,4553199998.0
2006-11-10 09:15:00,1.59252,1.59257,1.59166,1.59211,3960000008.0
2006-11-10 09:30:00,1.59221,1.59232,1.59152,1.59173,4474100005.0
2006-11-10 09:45:00,1.59188,1.59343,1.59179,1.59323,4303400003.0
2006-11-10 10:00:00,1.59318,1.59339,1.59261,1.59301,4606500006.0
2006-11-10 10:15:00,1.593,1.59305,1.59205,1.59218,4196400008.0
2006-11-10 10:30:00,1.59216,1.59311,1.59203,1.59282,4504899990.0
2006-11-10 10:45:00,1.5928,1.59333,1.59203,1.59224,4234400018.0
2006-11-10 11:00:00,1.59257,1.59357,1.59202,1.5933,4443700025.0
2006-11-10 11:15:00,1.5931,1.59333,1.59222,1.593,4333300010.0
2006-11-10 11:30:00,1.59299,1.59322,1.59257,1.59301,5204200020.0
2006-11-10 11:45:00,1.593,1.59318,1.59249,1.59281,4488800008.0
2006-11-10 12:00:00,1.59282,1.59302,1.59257,1.59258,5074700005.0
2006-11-10 12:15:00,1.59255,1.59282,1.59222,1.59246,4522099992.0
2006-11-10 12:30:00,1.59258,1.59295,1.59236,1.59258,3886300016.0
2006-11-10 12:45:00,1.59244,1.59266,1.59203,1.59226,4844200018.0
2006-11-10 13:00:00,1.59234,1.5928,1.59234,1.59275,3743199999.0
2006-11-10 13:15:00,1.59262,1.59362,1.59261,1.59334,4155200006.0
2006-11-10 13:30:00,1.59325,1.59351,1.59299,1.59312,4214799997.0
2006-11-10 13:45:00,1.59324,1.59356,1.59298,1.59315,3829800007.0
2006-11-10 14:00:00,1.59324,1.59338,1.59284,1.59295,4734500023.0
2006-11-10 14:15:00,1.59294,1.59319,1.59261,1.59298,3865700007.0
2006-11-10 14:30:00,1.59292,1.59303,1.59246,1.59249,4070799998.0
2006-11-10 14:45:00,1.59256,1.59311,1.59242,1.59307,4555199986.0
2006-11-10 15:00:00,1.59322,1.59361,1.593,1.593,3562400001.0
2006-11-10 15:15:00,1.59301,1.59318,1.59222,1.59241,4168400000.0
2006-11-10 15:30:00,1.59225,1.59262,1.5917,1.59182,3639900007.0
2006-11-10 15:45:00,1.59178,1.59204,1.59151,1.59161,4764400011.0
2006-11-10 16:00:00,1.59154,1.59227,1.59144,1.59213,4598300014.0
2006-11-10 16:15:00,1.59173,1.59225,1.59165,1.59195,4144700005.0
2006-11-10 16:30:00,1.59163,1.59199,1.59147,1.59184,3077399999.0
2006-11-10 16:45:00,1.59178,1.59204,1.59146,1.59178,4102600026.0
2006-11-10 17:00:00,1.59161,1.59227,1.59148,1.59215,4163600005.0
2006-11-10 17:15:00,1.5922,1.59228,1.59172,1.59221,3839500006.0
2006-11-10 17:30:00,1.59205,1.5927,1.59189,1.59266,3739899999.0
2006-11-10 17:45:00,1.59247,1.59287,1.59232,1.5928,4169900007.0
2006-11-10 18:00:00,1.59283,1.5932,1.5922,1.59253,21699400126.0
2006-11-10 18:15:00,1.59237,1.593,1.59228,1.59262,16534500032.0
2006-11-10 18:30:00,1.59264,1.59305,1.59237,1.59277,19231700029.0
2006-11-10 18:45:00,1.59275,1.59317,1.59262,1.5929,14949500051.0
2006-11-10 19:00:00,1.59293,1.59317,1.59232,1.59285,12145699992.0
2006-11-10 19:15:00,1.59282,1.59306,1.59248,1.5928,12351799998.0
2006-11-10 19:30:00,1.5932,1.5932,1.59237,1.59276,13577500037.0
2006-11-10 19:45:00,1.59286,1.59312,1.59254,1.59296,11148200024.0
2006-11-10 20:00:00,1.59313,1.59313,1.5928,1.59292,8382500010.0
2006-11-10 20:15:00,1.5929,1.59345,1.59278,1.59325,12935300009.0
2006-11-10 20:30:00,1.5934,1.5935,1.59276,1.59277,11467500001.0
2006-11-10 20:45:00,1.59294,1.5939,1.59271,1.5935,16952200009.0
2006-11-10 21:00:00,1.5936,1.5938,1.59284,1.59307,13177500006.0
2006-11-10 21:15:00,1.59305,1.5938,1.59285,1.59322,13466800029.0
2006-11-10 21:30:00,1.59306,1.59338,1.59293,1.59326,11333500037.0
2006-11-10 21:45:00,1.59326,1.59377,1.59306,1.59344,10712700015.0
2006-11-10 22:00:00,1.59344,1.59372,1.59293,1.5936,6929300005.0
2006-11-10 22:15:00,1.59341,1.59376,1.5932,1.59354,6443900012.0
2006-11-10 22:30:00,1.5935,1.59383,1.59293,1.59337,8077900041.0
2006-11-10 22:45:00,1.59353,1.59398,1.59319,1.5937,5144300014.0
2006-11-10 23:00:00,1.59331,1.5943,1.59331,1.59401,3408600001.0
2006-11-10 23:15:00,1.59401,1.59439,1.5936,1.59429,3521200002.0
2006-11-10 23:30:00,1.5944,1.59458,1.5938,1.59403,4001900017.0
2006-11-10 23:45:00,1.59394,1.59418,1.5935,1.59415,2482800003.0
2006-11-13 00:00:00,1.59237,1.59323,1.59163,1.59221,3341000010.0
2006-11-13 00:15:00,1.59221,1.59247,1.59166,1.59168,3671600012.0
2006-11-13 00:30:00,1.59185,1.59227,1.59126,1.59209,3906000015.0
2006-11-13 00:45:00,1.592,1.59225,1.59129,1.59159,4408200017.0
2006-11-13 01:00:00,1.59128,1.59204,1.59128,1.59196,3912099999.0
2006-11-13 01:15:00,1.59203,1.59203,1.59117,1.59172,3759300012.0
2006-11-13 01:30:00,1.59174,1.59203,1.59156,1.59195,3975500015.0
2006-11-13 01:45:00,1.59188,1.59214,1.59141,1.59181,4204100020.0
2006-11-13 02:00:00,1.5919,1.5919,1.59118,1.59163,3599700017.0
2006-11-13 02:15:00,1.59157,1.59187,1.59143,1.59174,3585300001.0
2006-11-13 02:30:00,1.59164,1.59219,1.59164,1.59187,3317700007.0
2006-11-13 02:45:00,1.59184,1.59218,1.59151,1.5919,3955999987.0
2006-11-13 03:00:00,1.59175,1.59193,1.59128,1.59173,3787699988.0
2006-11-13 03:15:00,1.59168,1.59171,1.59121,1.5914,4052300012.0
2006-11-13 03:30:00,1.59142,1.59209,1.59129,1.59188,4085300022.0
2006-11-13 03:45:00,1.59196,1.59207,1.5916,1.59184,4671899990.0
2006-11-13 04:00:00,1.59174,1.59213,1.59167,1.59193,4108200006.0
2006-11-13 04:15:00,1.59196,1.59221,1.59168,1.59195,3899400010.0
2006-11-13 04:30:00,1.59176,1.59204,1.59136,1.59175,3183200009.0
2006-11-13 04:45:00,1.59152,1.59191,1.59111,1.5917,3209800007.0
2006-11-13 05:00:00,1.59169,1.59199,1.59093,1.5918,3198599994.0
2006-11-13 05:15:00,1.59174,1.59197,1.59139,1.59187,3529900018.0
2006-11-13 05:30:00,1.5918,1.59197,1.59131,1.59163,2953500000.0
2006-11-13 05:45:00,1.59151,1.59185,1.5914,1.5916,4234499990.0
2006-11-13 06:00:00,1.5916,1.59193,1.59118,1.59158,4335900037.0
2006-11-13 06:15:00,1.59164,1.59194,1.59104,1.59167,4084700006.0
2006-11-13 06:30:00,1.59154,1.59195,1.59147,1.5917,2790599999.0
2006-11-13 06:45:00,1.59182,1.59198,1.5916,1.59183,3301099995.0
2006-11-13 07:00:00,1.59174,1.59215,1.59163,1.59205,3258000011.0
2006-11-13 07:15:00,1.59201,1.59228,1.59178,1.59206,4576700003.0
2006-11-13 07:30:00,1.59212,1.59263,1.59152,1.59223,3743299998.0
2006-11-13 07:45:00,1.59223,1.59274,1.59201,1.59246,3459800011.0
2006-11-13 08:00:00,1.59238,1.59268,1.5921,1.5924,3998900010.0
2006-11-13 08:15:00,1.59242,1.59286,1.59183,1.59261,3700200025.0
2006-11-13 08:30:00,1.59247,1.5928,1.59236,1.59266,4438800008.0
2006-11-13 08:45:00,1.59265,1.59275,1.59222,1.59256,3522200004.0
2006-11-13 09:00:00,1.59239,1.59267,1.59205,1.59213,3849300021.0
2006-11-13 09:15:00,1.59213,1.59243,1.59155,1.59162,4050800006.0
2006-11-13 09:30:00,1.59174,1.59184,1.59122,1.5914,3636900000.0
2006-11-13 09:45:00,1.59143,1.59161,1.59087,1.59137,4125499998.0
2006-11-13 10:00:00,1.59143,1.59161,1.5912,1.59138,4436600004.0
2006-11-13 10:15:00,1.59145,1.59165,1.59114,1.5912,3993999996.0
2006-11-13 10:30:00,1.59133,1.59178,1.59113,1.5915,4572400010.0
2006-11-13 10:45:00,1.59142,1.59178,1.59111,1.59159,4366100017.0
2006-11-13 11:00:00,1.59154,1.59197,1.59134,1.59188,2991600000.0
2006-11-13 11:15:00,1.59175,1.59271,1.59171,1.59246,4244999986.0
2006-11-13 11:30:00,1.59252,1.59302,1.59221,1.59279,4961600035.0
2006-11-13 11:45:00,1.59281,1.59361,1.59269,1.59335,4486599988.0
2006-11-13 12:00:00,1.59339,1.5935,1.59278,1.59302,4636900007.0
2006-11-13 12:15:00,1.59307,1.5935,1.59289,1.59323,4181500007.0
2006-11-13 12:30:00,1.59338,1.59366,1.59321,1.5935,3982699996.0
2006-11-13 12:45:00,1.59358,1.5942,1.59312,1.59325,4268500009.0
2006-11-13 13:00:00,1.59322,1.59336,1.593,1.59316,3077100006.0
2006-11-13 13:15:00,1.59336,1.59364,1.5929,1.59305,4669400018.0
2006-11-13 13:30:00,1.59299,1.59312,1.59261,1.593,3833500012.0
2006-11-13 13:45:00,1.59285,1.59361,1.59285,1.59354,4880899993.0
2006-11-13 14:00:00,1.59343,1.59424,1.59304,1.59415,4455200001.0
2006-11-13 14:15:00,1.59404,1.59415,1.59356,1.59388,4342799998.0
2006-11-13 14:30:00,1.59381,1.59392,1.59337,1.5934,4847600002.0
2006-11-13 14:45:00,1.59362,1.59381,1.59342,1.59369,3930500022.0
2006-11-13 15:00:00,1.59376,1.59386,1.5933,1.59344,4332100013.0
2006-11-13 15:15:00,1.5936,1.59365,1.59258,1.59324,3967100003.0
2006-11-13 15:30:00,1.59339,1.59345,1.59294,1.59312,3435700010.0
2006-11-13 15:45:00,1.59312,1.59325,1.59277,1.59295,4193100013.0
2006-11-13 16:00:00,1.59292,1.5933,1.59259,1.59314,4338200021.0
2006-11-13 16:15:00,1.59284,1.59328,1.59244,1.5928,4224800009.0
2006-11-13 16:30:00,1.59277,1.59292,1.59234,1.59282,3734999992.0
2006-11-13 16:45:00,1.59275,1.59324,1.59254,1.59283,3950499997.0
2006-11-13 17:00:00,1.59279,1.5937,1.59261,1.59329,4260400028.0
2006-11-13 17:15:00,1.59327,1.59371,1.59302,1.59364,4372000003.0
2006-11-13 17:30:00,1.59338,1.59382,1.59324,1.5936,4784900023.0
2006-11-13 17:45:00,1.59347,1.59364,1.59308,1.59317,4246200007.0
2006-11-13 18:00:00,1.59315,1.5939,1.59298,1.59338,19290200061.0
2006-11-13 18:15:00,1.59342,1.5937,1.59305,1.5934,13105000011.0
2006-11-13 18:30:00,1.59347,1.59365,1.59313,1.59333,18947500063.0
2006-11-13 18:45:00,1.59345,1.59367,1.59325,1.5935,14154800053.0
2006-11-13 19:00:00,1.59346,1.5939,1.59331,1.59373,12586000025.0
2006-11-13 19:15:00,1.59369,1.59374,1.59328,1.59328,12800500017.0
2006-11-13 19:30:00,1.5943,1.5943,1.59326,1.59383,11973699967.0
2006-11-13 19:45:00,1.59372,1.59457,1.5936,1.59431,11884200016.0
2006-11-13 20:00:00,1.59434,1.5946,1.59413,1.59423,8442100032.0
2006-11-13 20:15:00,1.59421,1.59449,1.59396,1.59396,11094900021.0
2006-11-13 20:30:00,1.5939,1.59446,1.5939,1.59431,11033000026.0
2006-11-13 20:45:00,1.59416,1.59485,1.59412,1.5943,16377800007.0
2006-11-13 21:00:00,1.5942,1.59469,1.5941,1.59433,13187999987.0
2006-11-13 21:15:00,1.59435,1.59446,1.59388,1.59393,15289399997.0
2006-11-13 21:30:00,1.59395,1.59435,1.59376,1.59398,11638400012.0
2006-11-13 21:45:00,1.59398,1.59443,1.59386,1.5943,11786300024.0
2006-11-13 22:00:00,1.59428,1.59433,1.59345,1.59379,6466300022.0
2006-11-13 22:15:00,1.59385,1.59419,1.59328,1.5941,7325800012.0
2006-11-13 22:30:00,1.59403,1.59423,1.59355,1.59391,7845600029.0
2006-11-13 22:45:00,1.59396,1.59419,1.59354,1.5936,5684400017.0
2006-11-13 23:00:00,1.59351,1.5945,1.59351,1.59445,3553400003.0
2006-11-13 23:15:00,1.59437,1.59445,1.59392,1.59404,2523700025.0
2006-11-13 23:30:00,1.59416,1.59433,1.59379,1.59402,3350000010.0
2006-11-13 23:45:00,1.59378,1.59403,1.59336,1.59391,2488900011.0
2006-11-14 00:00:00,1.5937,1.59412,1.59356,1.59411,2921499999.0
2006-11-14 00:15:00,1.59414,1.59459,1.5938,1.59428,3084999986.0
2006-11-14 00:30:00,1.59433,1.59433,1.59387,1.59408,3414500007.0
2006-11-14 00:45:00,1.59409,1.59433,1.59333,1.59411,3928499997.0
2006-11-14 01:00:00,1.59392,1.59439,1.59362,1.59425,4284700027.0
2006-11-14 01:15:00,1.59421,1.5944,1.59351,1.59402,3228500006.0
2006-11-14 01:30:00,1.59407,1.59431,1.5935,1.59381,3421600003.0
2006-11-14 01:45:00,1.59425,1.59444,1.59365,1.59393,4049800005.0
2006-11-14 02:00:00,1.59391,1.59401,1.59331,1.59367,3837500019.0
2006-11-14 02:15:00,1.59359,1.5938,1.59285,1.59367,3625900006.0
2006-11-14 02:30:00,1.5934,1.5938,1.59292,1.5937,2830500004.0
2006-11-14 02:45:00,1.59365,1.59378,1.59321,1.59352,3708900010.0
2006-11-14 03:00:00,1.59346,1.59382,1.59328,1.59375,3378000017.0
2006-11-14 03:15:00,1.59382,1.5939,1.59344,1.5937,2358800012.0
2006-11-14 03:30:00,1.59365,1.5938,1.593,1.59368,3293900001.0
2006-11-14 03:45:00,1.59375,1.5939,1.59303,1.59361,3366000020.0
2006-11-14 04:00:00,1.59378,1.59415,1.59291,1.59371,4227600004.0
2006-11-14 04:15:00,1.59385,1.59397,1.59342,1.59362,4080600008.0
2006-11-14 04:30:00,1.5936,1.59395,1.5932,1.59371,3380900001.0
2006-11-14 04:45:00,1.59355,1.594,1.59327,1.59392,3543000013.0
2006-11-14 05:00:00,1.59368,1.59398,1.59322,1.5938,3423899989.0
2006-11-14 05:15:00,1.59364,1.59395,1.59335,1.59378,2623100015.0
2006-11-14 05:30:00,1.5937,1.59396,1.59312,1.59326,3344899994.0
2006-11-14 05:45:00,1.59393,1.59408,1.59322,1.59386,4602300005.0
2006-11-14 06:00:00,1.59398,1.59414,1.59353,1.59365,4872600001.0
2006-11-14 06:15:00,1.59367,1.59383,1.59333,1.59355,3987900020.0
2006-11-14 06:30:00,1.5935,1.59383,1.59306,1.59368,3722400010.0
2006-11-14 06:45:00,1.5939,1.59404,1.5935,1.59383,4354800008.0
2006-11-14 07:00:00,1.59366,1.59395,1.59311,1.59381,3144400003.0
2006-11-14 07:15:00,1.5937,1.59384,1.59311,1.59346,3964100003.0
2006-11-14 07:30:00,1.59369,1.59387,1.5935,1.5937,3889900001.0
2006-11-14 07:45:00,1.59378,1.59385,1.59326,1.59371,3299900000.0
2006-11-14 08:00:00,1.59355,1.59413,1.59352,1.59391,3479900013.0
2006-11-14 08:15:00,1.59384,1.5944,1.5938,1.59437,3446299990.0
2006-11-14 08:30:00,1.59424,1.59456,1.59414,1.59422,3446700014.0
2006-11-14 08:45:00,1.59405,1.59439,1.59332,1.59358,4154000007.0
2006-11-14 09:00:00,1.5935,1.5936,1.59303,1.5936,4318600010.0
2006-11-14 09:15:00,1.5936,1.59383,1.59333,1.59383,3359000004.0
2006-11-14 09:30:00,1.59382,1.59398,1.59347,1.59347,3618800013.0
2006-11-14 09:45:00,1.5938,1.59385,1.59342,1.59358,4410900026.0
2006-11-14 10:00:00,1.59357,1.59367,1.59305,1.59367,4605700002.0
2006-11-14 10:15:00,1.59366,1.59368,1.59316,1.59318,4139400018.0
2006-11-14 10:30:00,1.59336,1.59373,1.59305,1.5935,4171900019.0
2006-11-14 10:45:00,1.5936,1.59373,1.59325,1.59362,3944800002.0
2006-11-14 11:00:00,1.59368,1.59401,1.59329,1.59401,3897500023.0
2006-11-14 11:15:00,1.59392,1.59425,1.5937,1.5938,4560399996.0
2006-11-14 11:30:00,1.59389,1.59484,1.59389,1.59471,5176000002.0
2006-11-14 11:45:00,1.5947,1.59541,1.59445,1.59464,5006099999.0
2006-11-14 12:00:00,1.59477,1.59485,1.59434,1.59474,4886600012.0
2006-11-14 12:15:00,1.59473,1.59551,1.59454,1.59507,4071399999.0
2006-11-14 12:30:00,1.59497,1.5952,1.59462,1.59486,4776600007.0
2006-11-14 12:45:00,1.59477,1.5952,1.59454,1.59492,4054900003.0
2006-11-14 13:00:00,1.59474,1.59508,1.59459,1.59498,3178300018.0
2006-11-14 13:15:00,1.5949,1.59527,1.59464,1.59483,3800000020.0
2006-11-14 13:30:00,1.59473,1.59511,1.59439,1.59488,4042200013.0
2006-11-14 13:45:00,1.59501,1.59513,1.59469,1.59487,4494700009.0
2006-11-14 14:00:00,1.59493,1.59539,1.59454,1.59526,4303899997.0
2006-11-14 14:15:00,1.59526,1.59533,1.59478,1.59506,4648100014.0
2006-11-14 14:30:00,1.59512,1.59524,1.59475,1.59492,4206300017.0
2006-11-14 14:45:00,1.59504,1.5952,1.59468,1.5951,3460400003.0
2006-11-14 15:00:00,1.59517,1.59547,1.59476,1.5954,3696000007.0
2006-11-14 15:15:00,1.59554,1.59565,1.59511,1.59525,4080100017.0
2006-11-14 15:30:00,1.59499,1.5954,1.5943,1.59462,3983600013.0
2006-11-14 15:45:00,1.59472,1.59487,1.59423,1.59432,3733900014.0
2006-11-14 16:00:00,1.59442,1.59457,1.59379,1.59417,4466800006.0
2006-11-14 16:15:00,1.59386,1.59432,1.59365,1.59399,4456100003.0
2006-11-14 16:30:00,1.59355,1.59426,1.59355,1.59403,4369500003.0
2006-11-14 16:45:00,1.59401,1.59476,1.59378,1.59476,3887900009.0
2006-11-14 17:00:00,1.59459,1.59512,1.59367,1.59465,4680000008.0
2006-11-14 17:15:00,1.59485,1.59488,1.59389,1.59389,4252600009.0
2006-11-14 17:30:00,1.59388,1.59433,1.59367,1.59422,4350600015.0
2006-11-14 17:45:00,1.59408,1.59431,1.59368,1.59403,4739900011.0
2006-11-14 18:00:00,1.59405,1.5946,1.5938,1.59405,20377800033.0
2006-11-14 18:15:00,1.59408,1.5949,1.59383,1.59423,18328900023.0
2006-11-14 18:30:00,1.59421,1.5952,1.59421,1.5944,19905500007.0
2006-11-14 18:45:00,1.59427,1.59503,1.59423,1.59477,13698100044.0
2006-11-14 19:00:00,1.59478,1.59485,1.59422,1.59432,13646499988.0
2006-11-14 19:15:00,1.59428,1.59506,1.59409,1.59447,12171900023.0
2006-11-14 19:30:00,1.59496,1.59528,1.59469,1.5948,11377900031.0
2006-11-14 19:45:00,1.59488,1.59488,1.5943,1.5945,11970900035.0
2006-11-14 20:00:00,1.59463,1.59475,1.59438,1.5945,8837200002.0
2006-11-14 20:15:00,1.5945,1.59473,1.5934,1.59444,12042699981.0
2006-11-14 20:30:00,1.59449,1.59455,1.59335,1.59366,10019900025.0
2006-11-14 20:45:00,1.59385,1.59398,1.5934,1.5934,12466300052.0
2006-11-14 21:00:00,1.5932,1.59397,1.5932,1.59377,12966000027.0
2006-11-14 21:15:00,1.59362,1.5937,1.5932,1.5935,9737199996.0
2006-11-14 21:30:00,1.59333,1.59371,1.59323,1.5935,10711600005.0
2006-11-14 21:45:00,1.59347,1.59358,1.59306,1.59331,11381700030.0
2006-11-14 22:00:00,1.59332,1.59364,1.59309,1.59349,6867400017.0
2006-11-14 22:15:00,1.59355,1.59369,1.59307,1.59341,7323900020.0
2006-11-14 22:30:00,1.59332,1.5936,1.59289,1.5935,7703700015.0
2006-11-14 22:45:00,1.59337,1.59361,1.5929,1.5929,4891399998.0
2006-11-14 23:00:00,1.59282,1.5935,1.59274,1.59313,3504400007.0
2006-11-14 23:15:00,1.59306,1.59341,1.59284,1.59299,2777399995.0
2006-11-14 23:30:00,1.59305,1.59335,1.59271,1.59327,3089400004.0
2006-11-14 23:45:00,1.59323,1.5934,1.59291,1.59329,2555700002.0
2006-11-15 00:00:00,1.59316,1.59333,1.59287,1.59328,3559000006.0
2006-11-15 00:15:00,1.59315,1.59352,1.59258,1.59292,3404100004.0
2006-11-15 00:30:00,1.5932,1.59335,1.59246,1.5931,3540999992.0
2006-11-15 00:45:00,1.59282,1.59343,1.59246,1.59321,4128800014.0
2006-11-15 01:00:00,1.59328,1.59349,1.59294,1.59332,4389200010.0
2006-11-15 01:15:00,1.59338,1.59338,1.59256,1.59307,3129299988.0
2006-11-15 01:30:00,1.59308,1.59325,1.59237,1.59317,4495600033.0
2006-11-15 01:45:00,1.59273,1.59337,1.59238,1.59302,4038100006.0
2006-11-15 02:00:00,1.59322,1.59336,1.59262,1.59307,3965500006.0
2006-11-15 02:15:00,1.59296,1.59335,1.59263,1.59328,3259999995.0
2006-11-15 02:30:00,1.59316,1.59326,1.59261,1.59304,3220500012.0
2006-11-15 02:45:00,1.59245,1.59325,1.59245,1.59312,3438600009.0
2006-11-15 03:00:00,1.59332,1.59355,1.59264,1.59336,4131100000.0
2006-11-15 03:15:00,1.59334,1.59359,1.59266,1.59282,4155100004.0
2006-11-15 03:30:00,1.5931,1.59345,1.59267,1.59318,3291200006.0
2006-11-15 03:45:00,1.59325,1.59337,1.59267,1.5933,3640100026.0
2006-11-15 04:00:00,1.59332,1.59354,1.59249,1.5933,4002100016.0
2006-11-15 04:15:00,1.59326,1.59353,1.59295,1.5932,3748100023.0
2006-11-15 04:30:00,1.59303,1.59348,1.59303,1.59345,2958700015.0
2006-11-15 04:45:00,1.59334,1.59343,1.59276,1.5932,3499100001.0
2006-11-15 05:00:00,1.5933,1.59335,1.5919,1.5929,4226899996.0
2006-11-15 05:15:00,1.59319,1.59349,1.59258,1.59341,3440200009.0
2006-11-15 05:30:00,1.5934,1.59347,1.59258,1.59323,3537800009.0
2006-11-15 05:45:00,1.59273,1.59362,1.59273,1.59351,4784900023.0
2006-11-15 06:00:00,1.59338,1.59363,1.59292,1.59343,3883800009.0
2006-11-15 06:15:00,1.5935,1.59357,1.59262,1.59348,3951100015.0
2006-11-15 06:30:00,1.59327,1.59371,1.59321,1.59351,3403800020.0
2006-11-15 06:45:00,1.59351,1.59377,1.59329,1.59373,3604900005.0
2006-11-15 07:00:00,1.59366,1.59381,1.59272,1.59381,3353200021.0
2006-11-15 07:15:00,1.59378,1.59388,1.59311,1.5937,3741299995.0
2006-11-15 07:30:00,1.59362,1.59382,1.59328,1.59344,3538400009.0
2006-11-15 07:45:00,1.59349,1.59405,1.59339,1.59397,3067500000.0
2006-11-15 08:00:00,1.59398,1.59405,1.59317,1.59317,3858800014.0
2006-11-15 08:15:00,1.59366,1.59403,1.59346,1.59378,4459400001.0
2006-11-15 08:30:00,1.59375,1.59433,1.5935,1.59414,2623400002.0
2006-11-15 08:45:00,1.59412,1.5943,1.59369,1.59428,3187900010.0
2006-11-15 09:00:00,1.59423,1.59459,1.59408,1.59424,3805700009.0
2006-11-15 09:15:00,1.59437,1.59531,1.59437,1.595,4577499996.0
2006-11-15 09:30:00,1.59502,1.59633,1.59484,1.5963,4331299994.0
2006-11-15 09:45:00,1.59644,1.59655,1.596,1.59603,4977400016.0
2006-11-15 10:00:00,1.59621,1.59642,1.59593,1.59608,4568600026.0
2006-11-15 10:15:00,1.59608,1.59656,1.59587,1.59645,4647800027.0
2006-11-15 10:30:00,1.59631,1.59949,1.59622,1.5992,4837300009.0
2006-11-15 10:45:00,1.59917,1.5995,1.59863,1.59908,4710200019.0
2006-11-15 11:00:00,1.5991,1.59934,1.5983,1.59907,3850099998.0
2006-11-15 11:15:00,1.59885,1.59914,1.59814,1.59814,4115599996.0
2006-11-15 11:30:00,1.59821,1.59841,1.5978,1.59819,4817399994.0
2006-11-15 11:45:00,1.59818,1.59824,1.5977,1.59802,4647100007.0
2006-11-15 12:00:00,1.59807,1.59828,1.59779,1.5981,4520100025.0
2006-11-15 12:15:00,1.59827,1.5989,1.59794,1.5986,4480300015.0
2006-11-15 12:30:00,1.59876,1.59948,1.59863,1.59924,4050800020.0
2006-11-15 12:45:00,1.59913,1.59945,1.59874,1.59925,3986100010.0
2006-11-15 13:00:00,1.59932,1.59955,1.5989,1.59911,3497799996.0
2006-11-15 13:15:00,1.59924,1.59936,1.5985,1.59872,4655100014.0
2006-11-15 13:30:00,1.59875,1.59886,1.59848,1.59858,4053900011.0
2006-11-15 13:45:00,1.5986,1.59922,1.59854,1.59874,4088799998.0
2006-11-15 14:00:00,1.59876,1.59891,1.5983,1.59867,4345000002.0
2006-11-15 14:15:00,1.59874,1.59885,1.59847,1.59885,4356900013.0
2006-11-15 14:30:00,1.59882,1.59948,1.59851,1.59943,4574199992.0
2006-11-15 14:45:00,1.59938,1.59947,1.59887,1.59903,4348200024.0
2006-11-15 15:00:00,1.59897,1.5992,1.59857,1.59893,4196800001.0
2006-11-15 15:15:00,1.5989,1.59924,1.59856,1.59898,3811400016.0
2006-11-15 15:30:00,1.59894,1.59943,1.5989,1.59899,3868000009.0
2006-11-15 15:45:00,1.59893,1.59911,1.59858,1.59892,3892900000.0
2006-11-15 16:00:00,1.59896,1.59913,1.59864,1.59902,4781000010.0
2006-11-15 16:15:00,1.59885,1.59916,1.59859,1.599,4946299984.0
2006-11-15 16:30:00,1.59866,1.59923,1.59862,1.59923,4515199995.0
2006-11-15 16:45:00,1.59923,1.5997,1.59762,1.59791,4270700012.0
2006-11-15 17:00:00,1.59784,1.59828,1.59694,1.59748,4230800011.0
2006-11-15 17:15:00,1.5975,1.59756,1.59682,1.59743,3940300014.0
2006-11-15 17:30:00,1.59736,1.59746,1.59698,1.59732,4135800021.0
2006-11-15 17:45:00,1.59725,1.59768,1.59713,1.59762,4078200009.0
2006-11-15 18:00:00,1.59792,1.59828,1.5973,1.59815,13967300056.0
2006-11-15 18:15:00,1.59785,1.59808,1.5973,1.59783,21143900013.0
2006-11-15 18:30:00,1.59782,1.59792,1.59713,1.59727,20093600051.0
2006-11-15 18:45:00,1.59705,1.59753,1.59696,1.5972,13251199985.0
2006-11-15 19:00:00,1.59728,1.59755,1.59707,1.59755,11155500006.0
2006-11-15 19:15:00,1.59746,1.59774,1.59716,1.59728,12946500048.0
2006-11-15 19:30:00,1.5977,1.5978,1.59711,1.59718,12401200042.0
2006-11-15 19:45:00,1.59696,1.59758,1.59684,1.59726,11612900022.0
2006-11-15 20:00:00,1.59745,1.59763,1.59719,1.5975,8612800019.0
2006-11-15 20:15:00,1.59743,1.59793,1.5971,1.59753,11136800029.0
2006-11-15 20:30:00,1.5979,1.59813,1.5975,1.59777,14758400001.0
2006-11-15 20:45:00,1.59795,1.59811,1.5973,1.5976,13811400076.0
2006-11-15 21:00:00,1.59776,1.59819,1.59728,1.59751,9598500046.0
2006-11-15 21:15:00,1.59747,1.59798,1.59703,1.59777,13398000036.0
2006-11-15 21:30:00,1.59789,1.59804,1.59732,1.59756,11142400005.0
2006-11-15 21:45:00,1.59756,1.59777,1.59729,1.5976,11464600017.0
2006-11-15 22:00:00,1.5977,1.59826,1.59757,1.59795,7281600004.0
2006-11-15 22:15:00,1.59803,1.59814,1.59692,1.59789,6676900004.0
2006-11-15 22:30:00,1.5978,1.59803,1.59735,1.59756,8261400014.0
2006-11-15 22:45:00,1.59795,1.59799,1.5973,1.5976,4999600016.0
2006-11-15 23:00:00,1.59755,1.59782,1.59721,1.59754,3487099999.0
2006-11-15 23:15:00,1.59768,1.598,1.59739,1.59779,3465600016.0
2006-11-15 23:30:00,1.5979,1.59808,1.59761,1.59793,3596800008.0
2006-11-15 23:45:00,1.59779,1.59805,1.5977,1.59778,2692900005.0
2006-11-16 00:00:00,1.59766,1.59824,1.59764,1.59784,3162900014.0
2006-11-16 00:15:00,1.59782,1.59808,1.59756,1.5977,3412299994.0
2006-11-16 00:30:00,1.59774,1.598,1.59708,1.59775,3349399994.0
2006-11-16 00:45:00,1.59775,1.59788,1.59719,1.59783,3434600011.0
2006-11-16 01:00:00,1.59777,1.59781,1.59675,1.59737,4094100014.0
2006-11-16 01:15:00,1.59765,1.5979,1.5969,1.59775,3550700015.0
2006-11-16 01:30:00,1.59777,1.59785,1.59738,1.59766,3624200002.0
2006-11-16 01:45:00,1.59772,1.59788,1.59746,1.59775,2893600011.0
2006-11-16 02:00:00,1.59775,1.59775,1.59729,1.59743,3515899994.0
2006-11-16 02:15:00,1.59747,1.59775,1.5972,1.59767,3892599999.0
2006-11-16 02:30:00,1.59761,1.59783,1.59709,1.59773,2730600013.0
2006-11-16 02:45:00,1.5977,1.59777,1.59718,1.59758,3326900008.0
2006-11-16 03:00:00,1.5977,1.59776,1.59658,1.59737,3600700019.0
2006-11-16 03:15:00,1.59736,1.59768,1.59694,1.5975,3800000007.0
2006-11-16 03:30:00,1.59758,1.59765,1.59694,1.59713,3835700008.0
2006-11-16 03:45:00,1.59747,1.59765,1.59712,1.59744,3792600016.0
2006-11-16 04:00:00,1.59753,1.59773,1.59726,1.5977,3744600004.0
2006-11-16 04:15:00,1.5977,1.59778,1.59706,1.59745,4264100020.0
2006-11-16 04:30:00,1.59747,1.5979,1.59738,1.59775,3766799999.0
2006-11-16 04:45:00,1.59759,1.59786,1.59738,1.59766,2728900001.0
2006-11-16 05:00:00,1.5976,1.59792,1.59719,1.59768,3257500004.0
2006-11-16 05:15:00,1.59764,1.59785,1.59725,1.59768,2766000011.0
2006-11-16 05:30:00,1.5977,1.59779,1.59735,1.59756,4059299994.0
2006-11-16 05:45:00,1.59745,1.59805,1.59734,1.59797,4099499996.0
2006-11-16 06:00:00,1.59782,1.59818,1.59749,1.59788,4595800010.0
2006-11-16 06:15:00,1.598,1.59826,1.59782,1.59824,3577500014.0
2006-11-16 06:30:00,1.59823,1.59826,1.59747,1.5981,3480100005.0
2006-11-16 06:45:00,1.59808,1.59822,1.59762,1.59813,3884700010.0
2006-11-16 07:00:00,1.59807,1.5983,1.5975,1.59809,2814900001.0
2006-11-16 07:15:00,1.59799,1.59828,1.59772,1.59824,3581499992.0
2006-11-16 07:30:00,1.5977,1.59846,1.59768,1.59824,3653800019.0
2006-11-16 07:45:00,1.59828,1.59835,1.59762,1.59785,2923100013.0
2006-11-16 08:00:00,1.59793,1.5982,1.5974,1.59801,3892100011.0
2006-11-16 08:15:00,1.59793,1.59829,1.59783,1.59801,3380499992.0
2006-11-16 08:30:00,1.5981,1.59822,1.59731,1.59798,3257500009.0
2006-11-16 08:45:00,1.59809,1.59825,1.59754,1.59825,3098100008.0
2006-11-16 09:00:00,1.59808,1.59836,1.59784,1.59808,4384600019.0
2006-11-16 09:15:00,1.59823,1.59861,1.59806,1.59828,3216700007.0
2006-11-16 09:30:00,1.5984,1.59853,1.59803,1.59822,3719999994.0
2006-11-16 09:45:00,1.59815,1.59846,1.5979,1.598,4085299993.0
2006-11-16 10:00:00,1.59797,1.59827,1.59777,1.59825,4260200019.0
2006-11-16 10:15:00,1.59827,1.59909,1.59807,1.59874,4223200007.0
2006-11-16 10:30:00,1.59876,1.59896,1.59831,1.59865,4343600013.0
2006-11-16 10:45:00,1.59877,1.59909,1.59807,1.59868,4131900008.0
2006-11-16 11:00:00,1.59871,1.59883,1.59822,1.59861,3563300006.0
2006-11-16 11:15:00,1.59862,1.59877,1.59804,1.59857,4128100006.0
2006-11-16 11:30:00,1.59856,1.59857,1.59807,1.59828,4858100017.0
2006-11-16 11:45:00,1.5983,1.59839,1.59759,1.59767,4129400009.0
2006-11-16 12:00:00,1.59786,1.59815,1.59753,1.5981,4488400029.0
2006-11-16 12:15:00,1.59813,1.59822,1.59762,1.59792,4167000008.0
2006-11-16 12:30:00,1.59795,1.59811,1.59768,1.59795,4618400000.0
2006-11-16 12:45:00,1.59805,1.59821,1.59755,1.59813,4503200001.0
2006-11-16 13:00:00,1.59812,1.59822,1.59776,1.59809,3985200017.0
2006-11-16 13:15:00,1.59799,1.59828,1.5978,1.59824,3826200016.0
2006-11-16 13:30:00,1.5982,1.59836,1.59795,1.59835,3909500012.0
2006-11-16 13:45:00,1.59837,1.59845,1.59774,1.598,3439600009.0
2006-11-16 14:00:00,1.59786,1.59821,1.59772,1.59785,4636500017.0
2006-11-16 14:15:00,1.5979,1.59832,1.5978,1.59812,3941800009.0
2006-11-16 14:30:00,1.59799,1.59808,1.59771,1.59789,4608400019.0
2006-11-16 14:45:00,1.59799,1.59816,1.59767,1.59794,3708300003.0
2006-11-16 15:00:00,1.59799,1.59808,1.59739,1.59755,4065600007.0
2006-11-16 15:15:00,1.59755,1.59819,1.59755,1.598,4627000012.0
2006-11-16 15:30:00,1.59781,1.59824,1.59731,1.59814,3219400010.0
2006-11-16 15:45:00,1.59812,1.59877,1.59789,1.598,3986100007.0
2006-11-16 16:00:00,1.59794,1.5984,1.59775,1.59813,4305000012.0
2006-11-16 16:15:00,1.598,1.59834,1.5978,1.5982,4315200010.0
2006-11-16 16:30:00,1.5981,1.59835,1.59789,1.59835,4248200002.0
2006-11-16 16:45:00,1.59812,1.59826,1.59772,1.59819,4286300006.0
2006-11-16 17:00:00,1.59812,1.59818,1.59762,1.59768,4250100005.0
2006-11-16 17:15:00,1.59786,1.5979,1.59704,1.59733,3722500017.0
2006-11-16 17:30:00,1.59711,1.59756,1.59691,1.59733,4272400012.0
2006-11-16 17:45:00,1.59736,1.59762,1.59703,1.59737,4013800015.0
2006-11-16 18:00:00,1.5974,1.5975,1.5966,1.5968,23632499998.0
2006-11-16 18:15:00,1.59718,1.59736,1.5967,1.59719,16401000073.0
2006-11-16 18:30:00,1.59726,1.59737,1.5968,1.59715,18963900039.0
2006-11-16 18:45:00,1.59715,1.5974,1.59669,1.59682,14860100034.0
2006-11-16 19:00:00,1.59669,1.59716,1.5966,1.59676,13204400007.0
2006-11-16 19:15:00,1.59685,1.59699,1.59655,1.59657,12450400014.0
2006-11-16 19:30:00,1.59683,1.59709,1.59649,1.5968,12182500009.0
2006-11-16 19:45:00,1.59682,1.59732,1.59664,1.59682,11226199996.0
2006-11-16 20:00:00,1.59682,1.59687,1.59632,1.59634,8628900018.0
2006-11-16 20:15:00,1.5963,1.5968,1.5961,1.5961,10953100009.0
2006-11-16 20:30:00,1.5968,1.5968,1.59614,1.59628,10905800043.0
2006-11-16 20:45:00,1.5963,1.5967,1.59625,1.5966,14322200043.0
2006-11-16 21:00:00,1.5965,1.59682,1.59604,1.59672,12937000026.0
2006-11-16 21:15:00,1.5968,1.59686,1.59636,1.59655,15308800014.0
2006-11-16 21:30:00,1.59648,1.59675,1.5961,1.59642,11073600021.0
2006-11-16 21:45:00,1.59647,1.59675,1.59629,1.5964,12165000017.0
2006-11-16 22:00:00,1.5964,1.59658,1.59603,1.59639,6981100028.0
2006-11-16 22:15:00,1.59637,1.59654,1.5961,1.59639,7042899996.0
2006-11-16 22:30:00,1.59628,1.59653,1.59594,1.59624,7667000015.0
2006-11-16 22:45:00,1.5964,1.59662,1.59591,1.59591,4563600007.0
2006-11-16 23:00:00,1.5962,1.59659,1.59586,1.59634,3216100013.0
2006-11-16 23:15:00,1.59647,1.59668,1.59626,1.59662,3697200012.0
2006-11-16 23:30:00,1.59663,1.59676,1.59621,1.59676,3671500012.0
2006-11-16 23:45:00,1.5968,1.5968,1.59632,1.5966,4185800000.0
2006-11-17 00:00:00,1.59653,1.59682,1.59632,1.59656,2505900008.0
2006-11-17 00:15:00,1.59641,1.59673,1.59575,1.59653,3525800017.0
2006-11-17 00:30:00,1.59663,1.59663,1.5957,1.59626,2862500010.0
2006-11-17 00:45:00,1.59624,1.59643,1.59559,1.59633,3940300023.0
2006-11-17 01:00:00,1.59621,1.59665,1.59573,1.59655,3999699997.0
2006-11-17 01:15:00,1.59648,1.59655,1.59595,1.59629,2726800003.0
2006-11-17 01:30:00,1.59634,1.59663,1.59567,1.59652,3484200009.0
2006-11-17 01:45:00,1.59645,1.59658,1.59608,1.59647,2674700007.0
2006-11-17 02:00:00,1.59652,1.59655,1.596,1.59642,3581700000.0
2006-11-17 02:15:00,1.59632,1.59658,1.59619,1.5965,3308300002.0
2006-11-17 02:30:00,1.59636,1.59662,1.59581,1.59658,3950400014.0
2006-11-17 02:45:00,1.59653,1.59663,1.59619,1.59628,3564200001.0
2006-11-17 03:00:00,1.59628,1.59651,1.59557,1.59622,3104300000.0
2006-11-17 03:15:00,1.59609,1.59637,1.59523,1.5962,2651599996.0
2006-11-17 03:30:00,1.59618,1.59632,1.59512,1.59595,2637800007.0
2006-11-17 03:45:00,1.59621,1.59659,1.59607,1.59637,3697300000.0
2006-11-17 04:00:00,1.59646,1.59653,1.59587,1.59626,4899600013.0
2006-11-17 04:15:00,1.5964,1.59666,1.59616,1.59635,4144600006.0
2006-11-17 04:30:00,1.5963,1.59661,1.59592,1.59638,3786800008.0
2006-11-17 04:45:00,1.59625,1.59662,1.59622,1.59637,3744600000.0
2006-11-17 05:00:00,1.59625,1.59645,1.59578,1.5963,3099800007.0
2006-11-17 05:15:00,1.59636,1.59645,1.59581,1.59645,3223300002.0
2006-11-17 05:30:00,1.5963,1.59647,1.59589,1.59638,2998400000.0
2006-11-17 05:45:00,1.59629,1.59647,1.59613,1.59625,4548900000.0
2006-11-17 06:00:00,1.59621,1.59676,1.59611,1.59644,3800199999.0
2006-11-17 06:15:00,1.59651,1.59658,1.59613,1.59642,3831000005.0
2006-11-17 06:30:00,1.59645,1.59656,1.59618,1.59638,4188200008.0
2006-11-17 06:45:00,1.59646,1.5966,1.59587,1.59594,3485199995.0
2006-11-17 07:00:00,1.59638,1.59671,1.59543,1.5962,3385100001.0
2006-11-17 07:15:00,1.59648,1.59667,1.59597,1.59644,3580000002.0
2006-11-17 07:30:00,1.59641,1.59689,1.59637,1.59682,3426499998.0
2006-11-17 07:45:00,1.59692,1.59724,1.59662,1.59701,3681500003.0
2006-11-17 08:00:00,1.59681,1.59698,1.59652,1.59668,4415500010.0
2006-11-17 08:15:00,1.59674,1.59697,1.5963,1.59683,2946500025.0
2006-11-17 08:30:00,1.5968,1.59708,1.59615,1.59701,4192299997.0
2006-11-17 08:45:00,1.59696,1.59744,1.59664,1.59716,3077400020.0
2006-11-17 09:00:00,1.59707,1.59778,1.59664,1.59736,4767000023.0
2006-11-17 09:15:00,1.59744,1.59759,1.59695,1.59724,3618899994.0
2006-11-17 09:30:00,1.59735,1.59773,1.59674,1.59738,3710700002.0
2006-11-17 09:45:00,1.59758,1.59832,1.59738,1.59803,4840100006.0
2006-11-17 10:00:00,1.59795,1.59831,1.59744,1.598,4709500006.0
2006-11-17 10:15:00,1.5979,1.59841,1.5976,1.59798,4086200010.0
2006-11-17 10:30:00,1.59797,1.59812,1.59754,1.59792,4259000010.0
2006-11-17 10:45:00,1.59793,1.59805,1.59693,1.59704,4191000021.0
2006-11-17 11:00:00,1.5969,1.59816,1.59677,1.59813,4415300006.0
2006-11-17 11:15:00,1.59799,1.59865,1.59787,1.59817,4241599997.0
2006-11-17 11:30:00,1.59827,1.59853,1.59784,1.59853,4473800005.0
2006-11-17 11:45:00,1.59848,1.5994,1.59833,1.59892,4572399995.0
2006-11-17 12:00:00,1.59887,1.59927,1.59839,1.59911,4763200017.0
2006-11-17 12:15:00,1.59915,1.59954,1.59902,1.5991,4095900011.0
2006-11-17 12:30:00,1.59914,1.6,1.59894,1.59931,3181299998.0
2006-11-17 12:45:00,1.59933,1.59961,1.59842,1.59877,4376299991.0
2006-11-17 13:00:00,1.59888,1.59898,1.59851,1.59898,3605100006.0
2006-11-17 13:15:00,1.59907,1.59954,1.59883,1.59943,4753200001.0
2006-11-17 13:30:00,1.59939,1.59985,1.59909,1.5997,3556700010.0
2006-11-17 13:45:00,1.5996,1.6004,1.59915,1.60028,4199700011.0
2006-11-17 14:00:00,1.60037,1.60045,1.59943,1.59972,4155100016.0
2006-11-17 14:15:00,1.5999,1.6,1.59943,1.59977,4490000008.0
2006-11-17 14:30:00,1.5997,1.60035,1.5993,1.60022,4867400002.0
2006-11-17 14:45:00,1.60017,1.60085,1.59982,1.59991,3903200008.0
2006-11-17 15:00:00,1.60013,1.60059,1.59947,1.60039,4236600014.0
2006-11-17 15:15:00,1.60054,1.60075,1.59977,1.59977,3989000000.0
2006-11-17 15:30:00,1.59983,1.60021,1.59919,1.5993,4183200007.0
2006-11-17 15:45:00,1.59918,1.59944,1.59885,1.59938,4448600006.0
2006-11-17 16:00:00,1.59934,1.59949,1.59847,1.59884,4467199991.0
2006-11-17 16:15:00,1.59861,1.59907,1.59779,1.59826,3906100000.0
2006-11-17 16:30:00,1.59809,1.59841,1.59718,1.59747,3923500009.0
2006-11-17 16:45:00,1.59732,1.59749,1.59678,1.59737,4615000016.0
2006-11-17 17:00:00,1.5973,1.59775,1.59712,1.59733,4401299998.0
2006-11-17 17:15:00,1.5975,1.5976,1.5968,1.59706,3864200003.0
2006-11-17 17:30:00,1.59662,1.59687,1.59512,1.59559,4594600005.0
2006-11-17 17:45:00,1.59545,1.59586,1.59535,1.59566,4214600002.0
2006-11-17 18:00:00,1.59572,1.59612,1.5951,1.59589,15122000040.0
2006-11-17 18:15:00,1.59594,1.59625,1.5951,1.59618,15488600020.0
2006-11-17 18:30:00,1.59617,1.59625,1.59521,1.5953,15893700020.0
2006-11-17 18:45:00,1.59544,1.59568,1.5952,1.59543,14056600046.0
2006-11-17 19:00:00,1.59537,1.59556,1.59494,1.59534,13249500038.0
2006-11-17 19:15:00,1.59545,1.59554,1.59504,1.59517,11803900016.0
2006-11-17 19:30:00,1.59549,1.59557,1.59489,1.59509,11957399996.0
2006-11-17 19:45:00,1.59518,1.59533,1.59497,1.59509,11564400003.0
2006-11-17 20:00:00,1.59509,1.59532,1.5948,1.5952,8417500018.0
2006-11-17 20:15:00,1.5951,1.5961,1.59479,1.59479,13596600024.0
2006-11-17 20:30:00,1.595,1.5958,1.59458,1.59499,12471999998.0
2006-11-17 20:45:00,1.59505,1.59537,1.59488,1.59523,10578200018.0
2006-11-17 21:00:00,1.5959,1.5959,1.59477,1.59583,12916400010.0
2006-11-17 21:15:00,1.59574,1.59628,1.59538,1.59558,13675800044.0
2006-11-17 21:30:00,1.59554,1.59588,1.59496,1.5957,8629200025.0
2006-11-17 21:45:00,1.59553,1.5959,1.59545,1.59568,11127200021.0
2006-11-17 22:00:00,1.59552,1.59578,1.59536,1.5957,6427400013.0
2006-11-17 22:15:00,1.59551,1.59587,1.59542,1.59559,6851700025.0
2006-11-17 22:30:00,1.59554,1.59596,1.59534,1.59558,8031100012.0
2006-11-17 22:45:00,1.59567,1.59575,1.5952,1.5955,4758200014.0
2006-11-17 23:00:00,1.59511,1.59586,1.59507,1.59574,3030400014.0
2006-11-17 23:15:00,1.59565,1.59577,1.59497,1.59554,3384000020.0
2006-11-17 23:30:00,1.59562,1.59567,1.59522,1.59565,3148600005.0
2006-11-17 23:45:00,1.59543,1.59568,1.59502,1.59559,3197599998.0
2006-11-20 00:00:00,1.59561,1.59569,1.5947,1.5952,3270700026.0
2006-11-20 00:15:00,1.5952,1.59553,1.59474,1.59525,3624700014.0
2006-11-20 00:30:00,1.59542,1.59542,1.59484,1.59506,3642100004.0
2006-11-20 00:45:00,1.5951,1.59557,1.59499,1.59552,4311200017.0
2006-11-20 01:00:00,1.59539,1.59571,1.59478,1.59551,4534000013.0
2006-11-20 01:15:00,1.59545,1.59565,1.59496,1.59548,4038600006.0
2006-11-20 01:30:00,1.59529,1.5956,1.59475,1.5955,3887200029.0
2006-11-20 01:45:00,1.59544,1.59571,1.59518,1.59534,3516800015.0
2006-11-20 02:00:00,1.59541,1.59554,1.59506,1.59545,4075500000.0
2006-11-20 02:15:00,1.5954,1.59546,1.59476,1.59525,3775600009.0
2006-11-20 02:30:00,1.59513,1.59555,1.59494,1.59544,3613100021.0
2006-11-20 02:45:00,1.59532,1.59557,1.59466,1.59543,3428199997.0
2006-11-20 03:00:00,1.59548,1.59573,1.59509,1.59573,3969100002.0
2006-11-20 03:15:00,1.59567,1.59607,1.59512,1.59581,4110800006.0
2006-11-20 03:30:00,1.59572,1.59593,1.59521,1.59552,2940099999.0
2006-11-20 03:45:00,1.59554,1.59598,1.59497,1.59582,3589899994.0
2006-11-20 04:00:00,1.59583,1.59607,1.59522,1.596,3439800007.0
2006-11-20 04:15:00,1.59605,1.59613,1.59563,1.59582,3624399994.0
2006-11-20 04:30:00,1.59593,1.59607,1.5954,1.59605,2884499999.0
2006-11-20 04:45:00,1.59588,1.5967,1.59588,1.59658,3318400008.0
2006-11-20 05:00:00,1.59643,1.59664,1.59595,1.59641,3655800010.0
2006-11-20 05:15:00,1.59623,1.59672,1.59604,1.59629,4117399985.0
2006-11-20 05:30:00,1.59633,1.59652,1.59581,1.59624,3468700012.0
2006-11-20 05:45:00,1.59621,1.59641,1.5956,1.59615,4737899989.0
2006-11-20 06:00:00,1.59612,1.59646,1.59599,1.59625,3860700025.0
2006-11-20 06:15:00,1.59642,1.5966,1.59578,1.59645,3424800010.0
2006-11-20 06:30:00,1.59636,1.59655,1.59617,1.5963,3102899998.0
2006-11-20 06:45:00,1.5964,1.5966,1.59575,1.5961,3985700020.0
2006-11-20 07:00:00,1.59637,1.59665,1.59577,1.59649,3278299995.0
2006-11-20 07:15:00,1.59643,1.5967,1.59583,1.59649,3820499991.0
2006-11-20 07:30:00,1.5966,1.5968,1.59583,1.59656,4290799997.0
2006-11-20 07:45:00,1.59673,1.59682,1.59599,1.59671,3562200005.0
2006-11-20 08:00:00,1.59658,1.59696,1.59613,1.59669,4016799997.0
2006-11-20 08:15:00,1.59687,1.59705,1.59625,1.59661,3496100000.0
2006-11-20 08:30:00,1.59656,1.5966,1.5959,1.59595,3267700010.0
2006-11-20 08:45:00,1.59646,1.59664,1.59573,1.59615,4398200015.0
2006-11-20 09:00:00,1.59614,1.5963,1.59546,1.59566,3939999997.0
2006-11-20 09:15:00,1.59579,1.59606,1.5955,1.59595,4021500011.0
2006-11-20 09:30:00,1.59595,1.59612,1.5957,1.59593,3518800014.0
2006-11-20 09:45:00,1.59596,1.59629,1.59534,1.59545,3770999983.0
2006-11-20 10:00:00,1.59534,1.59565,1.59507,1.59526,3934400012.0
2006-11-20 10:15:00,1.59532,1.5954,1.59445,1.5948,3977700005.0
2006-11-20 10:30:00,1.5949,1.59555,1.59473,1.59541,4536000002.0
2006-11-20 10:45:00,1.59543,1.59553,1.59505,1.59523,3830400031.0
2006-11-20 11:00:00,1.59542,1.59545,1.59508,1.59533,3371200001.0
2006-11-20 11:15:00,1.5953,1.59532,1.59484,1.59496,5002100006.0
2006-11-20 11:30:00,1.59499,1.59524,1.5947,1.59479,4460800019.0
2006-11-20 11:45:00,1.59485,1.59502,1.59379,1.59394,4473199985.0
2006-11-20 12:00:00,1.5941,1.59413,1.59327,1.59337,4492900033.0
2006-11-20 12:15:00,1.59337,1.59363,1.59293,1.59335,4544800009.0
2006-11-20 12:30:00,1.5935,1.59366,1.59304,1.59328,4148600022.0
2006-11-20 12:45:00,1.59307,1.59352,1.59271,1.59325,4102100010.0
2006-11-20 13:00:00,1.5932,1.59327,1.59275,1.59302,3853199991.0
2006-11-20 13:15:00,1.59293,1.59323,1.59277,1.5931,4336400013.0
2006-11-20 13:30:00,1.59309,1.59326,1.59248,1.59277,3825300011.0
2006-11-20 13:45:00,1.59273,1.59309,1.59256,1.59287,4232500011.0
2006-11-20 14:00:00,1.59285,1.59307,1.59253,1.59255,4148900008.0
2006-11-20 14:15:00,1.5927,1.59289,1.59248,1.59278,4847999993.0
2006-11-20 14:30:00,1.59277,1.59292,1.59224,1.59244,4387100008.0
2006-11-20 14:45:00,1.59233,1.59314,1.59215,1.59287,4362200008.0
2006-11-20 15:00:00,1.59297,1.59312,1.59236,1.59253,2915199997.0
2006-11-20 15:15:00,1.59268,1.59285,1.59232,1.59252,3373000003.0
2006-11-20 15:30:00,1.59273,1.59283,1.59246,1.59258,3111400011.0
2006-11-20 15:45:00,1.59263,1.59285,1.59225,1.59238,4114800007.0
2006-11-20 16:00:00,1.59246,1.59277,1.5922,1.59263,3918100002.0
2006-11-20 16:15:00,1.59225,1.59269,1.59217,1.59253,3900299997.0
2006-11-20 16:30:00,1.59239,1.59274,1.59219,1.59265,3745300017.0
2006-11-20 16:45:00,1.59245,1.59275,1.59223,1.59261,4095300010.0
2006-11-20 17:00:00,1.59253,1.59289,1.59239,1.59247,4133700003.0
2006-11-20 17:15:00,1.59246,1.59282,1.59234,1.59252,3460100002.0
2006-11-20 17:30:00,1.59234,1.59255,1.59204,1.59238,3578599994.0
2006-11-20 17:45:00,1.59222,1.59261,1.59213,1.59233,4216799986.0
2006-11-20 18:00:00,1.59222,1.5933,1.59207,1.5932,24527499945.0
2006-11-20 18:15:00,1.59225,1.5936,1.5921,1.59239,18586200006.0
2006-11-20 18:30:00,1.59247,1.5938,1.59197,1.59243,19759600009.0
2006-11-20 18:45:00,1.59227,1.59293,1.59222,1.59265,12946500029.0
2006-11-20 19:00:00,1.59254,1.59329,1.59252,1.59318,12721800031.0
2006-11-20 19:15:00,1.59313,1.59366,1.59302,1.59312,12705200056.0
2006-11-20 19:30:00,1.594,1.5941,1.59315,1.59347,13180200038.0
2006-11-20 19:45:00,1.5936,1.5939,1.59313,1.59375,11934100054.0
2006-11-20 20:00:00,1.59381,1.59392,1.59346,1.59356,8703500041.0
2006-11-20 20:15:00,1.5937,1.5942,1.59304,1.59384,9780899987.0
2006-11-20 20:30:00,1.5942,1.59437,1.59388,1.59423,10456100029.0
2006-11-20 20:45:00,1.59425,1.59443,1.59366,1.59412,10873500008.0
2006-11-20 21:00:00,1.594,1.59424,1.5938,1.59415,9316900029.0
2006-11-20 21:15:00,1.59415,1.59426,1.59366,1.5941,11185300021.0
2006-11-20 21:30:00,1.59408,1.59433,1.5939,1.5941,10811900032.0
2006-11-20 21:45:00,1.59418,1.59438,1.594,1.59408,10780800031.0
2006-11-20 22:00:00,1.5942,1.59435,1.59383,1.59417,6554000001.0
2006-11-20 22:15:00,1.59425,1.59448,1.59384,1.59407,6426199997.0
2006-11-20 22:30:00,1.5941,1.59435,1.59381,1.5941,8501300023.0
2006-11-20 22:45:00,1.5942,1.59431,1.59367,1.59367,5244100004.0
2006-11-20 23:00:00,1.59395,1.59435,1.59361,1.59414,3404300021.0
2006-11-20 23:15:00,1.59415,1.59453,1.59356,1.59438,3561799996.0
2006-11-20 23:30:00,1.59443,1.59458,1.5941,1.59434,3159800012.0
2006-11-20 23:45:00,1.5942,1.59442,1.59325,1.59396,3061999991.0
2006-11-21 00:00:00,1.59406,1.59425,1.59362,1.5941,2776600004.0
2006-11-21 00:15:00,1.5941,1.59418,1.59351,1.59389,3259200002.0
2006-11-21 00:30:00,1.59395,1.59398,1.59336,1.59377,3474300007.0
2006-11-21 00:45:00,1.5938,1.59402,1.59349,1.59378,4010700004.0
2006-11-21 01:00:00,1.59377,1.59408,1.59366,1.594,3628900003.0
2006-11-21 01:15:00,1.59355,1.59428,1.59333,1.59397,3401200013.0
2006-11-21 01:30:00,1.59396,1.59429,1.5937,1.59405,3822100019.0
2006-11-21 01:45:00,1.594,1.59408,1.5937,1.59387,3952900026.0
2006-11-21 02:00:00,1.5939,1.59477,1.59367,1.59471,4212700018.0
2006-11-21 02:15:00,1.59475,1.59498,1.59404,1.59428,3922799995.0
2006-11-21 02:30:00,1.59421,1.59439,1.59336,1.59415,4156100011.0
2006-11-21 02:45:00,1.5941,1.59427,1.59352,1.59407,3519600009.0
2006-11-21 03:00:00,1.59411,1.59426,1.59361,1.59397,3923200017.0
2006-11-21 03:15:00,1.59395,1.59422,1.59343,1.594,3122100010.0
2006-11-21 03:30:00,1.59395,1.59435,1.59327,1.59428,3059600013.0
2006-11-21 03:45:00,1.59424,1.59448,1.59385,1.59411,4043800000.0
2006-11-21 04:00:00,1.59438,1.59448,1.59364,1.5943,3862800017.0
2006-11-21 04:15:00,1.5944,1.59453,1.5936,1.59429,3848800000.0
2006-11-21 04:30:00,1.59416,1.59457,1.59383,1.5944,3508300016.0
2006-11-21 04:45:00,1.59425,1.59451,1.59366,1.5944,3053199998.0
2006-11-21 05:00:00,1.59431,1.59448,1.59372,1.59437,4037200012.0
2006-11-21 05:15:00,1.59445,1.59445,1.5937,1.59417,2910399998.0
2006-11-21 05:30:00,1.59413,1.5945,1.59376,1.59435,2845800000.0
2006-11-21 05:45:00,1.59443,1.59455,1.59403,1.59432,4688900002.0
2006-11-21 06:00:00,1.59428,1.59428,1.5934,1.5939,4798299995.0
2006-11-21 06:15:00,1.59396,1.59408,1.59334,1.59405,3960500010.0
2006-11-21 06:30:00,1.59368,1.59406,1.59336,1.59371,3838600007.0
2006-11-21 06:45:00,1.59386,1.59411,1.59312,1.59378,3925600006.0
2006-11-21 07:00:00,1.59375,1.59435,1.59332,1.59411,3840799993.0
2006-11-21 07:15:00,1.59408,1.59428,1.5934,1.59415,3969300007.0
2006-11-21 07:30:00,1.5942,1.59425,1.59348,1.59412,3108099996.0
2006-11-21 07:45:00,1.59422,1.59442,1.59387,1.59436,3228800022.0
2006-11-21 08:00:00,1.59414,1.59458,1.59384,1.59442,3764200012.0
2006-11-21 08:15:00,1.59441,1.59457,1.5937,1.59441,3013699995.0
2006-11-21 08:30:00,1.59436,1.59468,1.59412,1.59438,4296700003.0
2006-11-21 08:45:00,1.59436,1.59452,1.59379,1.59433,3694800016.0
2006-11-21 09:00:00,1.5943,1.59432,1.59377,1.59392,3929200016.0
2006-11-21 09:15:00,1.59386,1.59404,1.59361,1.5938,4278900001.0
2006-11-21 09:30:00,1.59398,1.59404,1.59367,1.59367,3381700012.0
2006-11-21 09:45:00,1.59392,1.59408,1.5936,1.59381,3798900010.0
2006-11-21 10:00:00,1.59377,1.59378,1.59322,1.59346,3649199999.0
2006-11-21 10:15:00,1.5935,1.5935,1.59293,1.59314,4185700003.0
2006-11-21 10:30:00,1.59318,1.59337,1.59274,1.59305,4262400000.0
2006-11-21 10:45:00,1.59306,1.59331,1.59285,1.5932,3909700008.0
2006-11-21 11:00:00,1.59308,1.59335,1.59294,1.5932,3743199999.0
2006-11-21 11:15:00,1.59321,1.59379,1.59294,1.59368,4387100020.0
2006-11-21 11:30:00,1.59362,1.59376,1.593,1.59318,4710400002.0
2006-11-21 11:45:00,1.59326,1.59355,1.593,1.59307,4660299994.0
2006-11-21 12:00:00,1.59315,1.59331,1.5927,1.59299,4402699990.0
2006-11-21 12:15:00,1.59307,1.59325,1.59282,1.59294,4042299997.0
2006-11-21 12:30:00,1.59296,1.5932,1.59278,1.5931,3802099982.0
2006-11-21 12:45:00,1.59304,1.59333,1.59283,1.59311,3952900010.0
2006-11-21 13:00:00,1.59304,1.59327,1.59285,1.59308,3176099993.0
2006-11-21 13:15:00,1.59306,1.59331,1.5929,1.5932,4163500003.0
2006-11-21 13:30:00,1.59321,1.59334,1.59284,1.59317,3837000012.0
2006-11-21 13:45:00,1.59323,1.59333,1.5929,1.59317,4563600007.0
2006-11-21 14:00:00,1.59303,1.59321,1.59234,1.59255,3929700006.0
2006-11-21 14:15:00,1.59292,1.59303,1.59243,1.59289,4257900016.0
2006-11-21 14:30:00,1.59295,1.59314,1.59263,1.59279,4535800017.0
2006-11-21 14:45:00,1.59303,1.59335,1.59291,1.59321,3470100000.0
2006-11-21 15:00:00,1.59324,1.59331,1.59268,1.59314,4228100018.0
2006-11-21 15:15:00,1.59311,1.59325,1.59291,1.59305,3414700000.0
2006-11-21 15:30:00,1.5929,1.59371,1.59286,1.59355,3460999997.0
2006-11-21 15:45:00,1.59365,1.59373,1.59322,1.59345,4072899990.0
2006-11-21 16:00:00,1.59352,1.59363,1.59311,1.59355,4855600000.0
2006-11-21 16:15:00,1.59308,1.59353,1.59281,1.59318,4140300017.0
2006-11-21 16:30:00,1.59288,1.59331,1.59274,1.59297,4243000003.0
2006-11-21 16:45:00,1.59299,1.59311,1.59191,1.59213,4102200005.0
2006-11-21 17:00:00,1.59201,1.59233,1.59169,1.59197,3861699987.0
2006-11-21 17:15:00,1.59204,1.59232,1.59181,1.59201,3865300017.0
2006-11-21 17:30:00,1.59197,1.59211,1.59133,1.59179,4458600000.0
2006-11-21 17:45:00,1.59158,1.59203,1.59142,1.59172,4285700000.0
2006-11-21 18:00:00,1.59185,1.5924,1.59148,1.5924,16695100059.0
2006-11-21 18:15:00,1.59178,1.5925,1.59156,1.5921,18049900033.0
2006-11-21 18:30:00,1.5922,1.5928,1.59186,1.59192,19783900086.0
2006-11-21 18:45:00,1.59205,1.59249,1.59188,1.59225,14081900045.0
2006-11-21 19:00:00,1.59236,1.59245,1.59207,1.59239,12487600026.0
2006-11-21 19:15:00,1.59241,1.59283,1.59188,1.59269,12116200011.0
2006-11-21 19:30:00,1.59272,1.59291,1.59237,1.5924,11083500010.0
2006-11-21 19:45:00,1.5925,1.59325,1.59233,1.5931,10632900008.0
2006-11-21 20:00:00,1.59323,1.59329,1.5928,1.59312,8666000013.0
2006-11-21 20:15:00,1.5932,1.5939,1.59297,1.59307,12844699998.0
2006-11-21 20:30:00,1.5936,1.5937,1.59304,1.59324,11408400009.0
2006-11-21 20:45:00,1.59329,1.5937,1.59305,1.5937,14541300047.0
2006-11-21 21:00:00,1.5936,1.59365,1.59328,1.59344,11856900029.0
2006-11-21 21:15:00,1.59344,1.59385,1.59307,1.59353,13369300039.0
2006-11-21 21:30:00,1.59342,1.59365,1.5931,1.59318,11238799983.0
2006-11-21 21:45:00,1.59325,1.5938,1.59303,1.5937,11123900013.0
2006-11-21 22:00:00,1.59366,1.59373,1.59335,1.59356,6908500005.0
2006-11-21 22:15:00,1.59343,1.59371,1.59311,1.59343,7358200025.0
2006-11-21 22:30:00,1.59346,1.59371,1.5932,1.59342,7643500001.0
2006-11-21 22:45:00,1.59337,1.59358,1.5931,1.5931,4970100005.0
2006-11-21 23:00:00,1.59334,1.59367,1.59303,1.59355,2878299997.0
2006-11-21 23:15:00,1.59353,1.59388,1.59329,1.59367,2851500005.0
2006-11-21 23:30:00,1.5937,1.5942,1.59329,1.59397,3348800013.0
2006-11-21 23:45:00,1.59403,1.5941,1.59344,1.59398,3099200010.0
2006-11-22 00:00:00,1.59372,1.59395,1.59315,1.59372,3364000004.0
2006-11-22 00:15:00,1.5938,1.594,1.59341,1.59349,3548300019.0
2006-11-22 00:30:00,1.59358,1.5937,1.59326,1.5934,2878900005.0
2006-11-22 00:45:00,1.59358,1.59365,1.59292,1.59353,3928800024.0
2006-11-22 01:00:00,1.59347,1.59363,1.59323,1.59349,3390100018.0
2006-11-22 01:15:00,1.59357,1.59367,1.59311,1.5933,3278799989.0
2006-11-22 01:30:00,1.59345,1.59376,1.59333,1.59362,3268400003.0
2006-11-22 01:45:00,1.59362,1.59364,1.59289,1.5934,3370800017.0
2006-11-22 02:00:00,1.59344,1.59365,1.59284,1.59328,3691000012.0
2006-11-22 02:15:00,1.59337,1.59355,1.59319,1.59345,3096700002.0
2006-11-22 02:30:00,1.59341,1.59354,1.59267,1.5933,2843300000.0
2006-11-22 02:45:00,1.59326,1.5935,1.59267,1.59343,3825200008.0
2006-11-22 03:00:00,1.59333,1.59348,1.59295,1.59314,3577000005.0
2006-11-22 03:15:00,1.59322,1.59348,1.59295,1.59337,3241600004.0
2006-11-22 03:30:00,1.59331,1.59359,1.59279,1.5934,3886800014.0
2006-11-22 03:45:00,1.59352,1.5936,1.5927,1.59291,3723200003.0
2006-11-22 04:00:00,1.59309,1.59318,1.59256,1.59268,3726100007.0
2006-11-22 04:15:00,1.59285,1.59304,1.59254,1.59272,3222800002.0
2006-11-22 04:30:00,1.59275,1.59311,1.59261,1.59304,4070200022.0
2006-11-22 04:45:00,1.593,1.5933,1.59278,1.5932,2576100013.0
2006-11-22 05:00:00,1.59328,1.59339,1.59299,1.59313,3739600003.0
2006-11-22 05:15:00,1.59305,1.59316,1.59246,1.59308,2849999998.0
2006-11-22 05:30:00,1.59303,1.59331,1.59279,1.59325,3347600005.0
2006-11-22 05:45:00,1.59323,1.59352,1.59285,1.5931,4301700022.0
2006-11-22 06:00:00,1.59308,1.59329,1.59256,1.59302,4294099995.0
2006-11-22 06:15:00,1.59315,1.59352,1.5929,1.5934,4330199993.0
2006-11-22 06:30:00,1.59333,1.5934,1.59261,1.59266,3964200006.0
2006-11-22 06:45:00,1.59279,1.59337,1.59275,1.59332,4461800011.0
2006-11-22 07:00:00,1.59329,1.59349,1.59305,1.59342,2892299999.0
2006-11-22 07:15:00,1.59345,1.5935,1.59312,1.59334,3322300014.0
2006-11-22 07:30:00,1.5932,1.59347,1.59289,1.59312,4437100000.0
2006-11-22 07:45:00,1.59335,1.59342,1.5929,1.5933,3157900011.0
2006-11-22 08:00:00,1.59323,1.59344,1.59264,1.5933,4082300022.0
2006-11-22 08:15:00,1.59303,1.59357,1.59282,1.59296,3578800008.0
2006-11-22 08:30:00,1.59332,1.59352,1.59242,1.59306,3738800001.0
2006-11-22 08:45:00,1.59322,1.59331,1.59278,1.59323,3115899995.0
2006-11-22 09:00:00,1.59327,1.59377,1.59318,1.59332,4014000000.0
2006-11-22 09:15:00,1.59315,1.59335,1.59254,1.5929,3235600004.0
2006-11-22 09:30:00,1.59293,1.59293,1.59185,1.59201,3424600019.0
2006-11-22 09:45:00,1.5923,1.59259,1.592,1.59217,4356299997.0
2006-11-22 10:00:00,1.59211,1.59245,1.59188,1.5924,4798500007.0
2006-11-22 10:15:00,1.5924,1.59245,1.59183,1.59207,4249200010.0
2006-11-22 10:30:00,1.59194,1.59213,1.5908,1.59103,4534700005.0
2006-11-22 10:45:00,1.59095,1.59129,1.59063,1.59093,4373800026.0
2006-11-22 11:00:00,1.59109,1.59173,1.59081,1.59165,3388900002.0
2006-11-22 11:15:00,1.59155,1.59182,1.59142,1.59154,4436700014.0
2006-11-22 11:30:00,1.59161,1.59186,1.59145,1.59174,4532599997.0
2006-11-22 11:45:00,1.59175,1.59219,1.5915,1.5921,4617800006.0
2006-11-22 12:00:00,1.59218,1.5926,1.5919,1.59233,4236500010.0
2006-11-22 12:15:00,1.59249,1.59255,1.59205,1.59232,4111700010.0
2006-11-22 12:30:00,1.59222,1.59245,1.5917,1.59201,3428299993.0
2006-11-22 12:45:00,1.59196,1.59217,1.59146,1.59152,4103399996.0
2006-11-22 13:00:00,1.59148,1.59161,1.5912,1.59133,3953600016.0
2006-11-22 13:15:00,1.5913,1.59152,1.59096,1.59142,3959799999.0
2006-11-22 13:30:00,1.59132,1.59152,1.59088,1.59115,4092700009.0
2006-11-22 13:45:00,1.59114,1.59119,1.59039,1.59062,4001699998.0
2006-11-22 14:00:00,1.59079,1.5909,1.58871,1.5894,4419100013.0
2006-11-22 14:15:00,1.5894,1.58979,1.58866,1.5895,5002399999.0
2006-11-22 14:30:00,1.58958,1.58962,1.58889,1.58924,5303400012.0
2006-11-22 14:45:00,1.58908,1.58941,1.58894,1.58919,4605100001.0
2006-11-22 15:00:00,1.58921,1.58935,1.58826,1.58829,4037099983.0
2006-11-22 15:15:00,1.58815,1.58834,1.58742,1.58803,4000800006.0
2006-11-22 15:30:00,1.58792,1.58861,1.58773,1.58811,3564300003.0
2006-11-22 15:45:00,1.58798,1.58818,1.58727,1.58798,4121700011.0
2006-11-22 16:00:00,1.58813,1.58832,1.58727,1.58761,4681600014.0
2006-11-22 16:15:00,1.58723,1.58801,1.58723,1.58789,4377400021.0
2006-11-22 16:30:00,1.5877,1.58787,1.58723,1.58783,4238000012.0
2006-11-22 16:45:00,1.58764,1.58817,1.58724,1.58809,3573300019.0
2006-11-22 17:00:00,1.58811,1.58823,1.58751,1.5881,4352100012.0
2006-11-22 17:15:00,1.58798,1.58828,1.58753,1.58797,4319599992.0
2006-11-22 17:30:00,1.58792,1.58877,1.58782,1.58822,3820800021.0
2006-11-22 17:45:00,1.58805,1.58876,1.58782,1.58839,4075300021.0
2006-11-22 18:00:00,1.58847,1.58866,1.5866,1.5866,20512100019.0
2006-11-22 18:15:00,1.5876,1.58766,1.5867,1.58748,19012900061.0
2006-11-22 18:30:00,1.58734,1.58775,1.5867,1.5873,19118200008.0
2006-11-22 18:45:00,1.5874,1.5874,1.58688,1.5871,13967899995.0
2006-11-22 19:00:00,1.58689,1.58709,1.58642,1.58665,12694300044.0
2006-11-22 19:15:00,1.58671,1.5871,1.58651,1.58691,12019900019.0
2006-11-22 19:30:00,1.5865,1.58704,1.58641,1.58658,13263800046.0
2006-11-22 19:45:00,1.58639,1.58685,1.58622,1.58663,11584000030.0
2006-11-22 20:00:00,1.58668,1.58693,1.58647,1.58678,8699800008.0
2006-11-22 20:15:00,1.58668,1.58686,1.58639,1.58655,10541100027.0
2006-11-22 20:30:00,1.58657,1.58682,1.58614,1.58621,11925500064.0
2006-11-22 20:45:00,1.58639,1.58688,1.58636,1.5867,10887700028.0
2006-11-22 21:00:00,1.5866,1.58685,1.58637,1.58655,11852800007.0
2006-11-22 21:15:00,1.58663,1.58675,1.58631,1.5866,13158700025.0
2006-11-22 21:30:00,1.58644,1.58678,1.58607,1.5865,10958200026.0
2006-11-22 21:45:00,1.58643,1.58671,1.58608,1.58642,11481299986.0
2006-11-22 22:00:00,1.58651,1.58668,1.58629,1.58647,7056999994.0
2006-11-22 22:15:00,1.58654,1.58666,1.58615,1.5865,6902000031.0
2006-11-22 22:30:00,1.58656,1.58696,1.58631,1.58647,8168300016.0
2006-11-22 22:45:00,1.58646,1.58685,1.58631,1.5867,6105900011.0
2006-11-22 23:00:00,1.5866,1.58725,1.58631,1.58695,3785199990.0
2006-11-22 23:15:00,1.58698,1.58723,1.58664,1.587,3165500016.0
2006-11-22 23:30:00,1.58701,1.58714,1.58653,1.58706,2959100000.0
2006-11-22 23:45:00,1.58693,1.58721,1.58676,1.58714,3188900005.0
2006-11-23 00:00:00,1.58706,1.58721,1.58671,1.58692,2639100006.0
2006-11-23 00:15:00,1.58693,1.58721,1.58674,1.58707,3392500016.0
2006-11-23 00:30:00,1.58713,1.58717,1.58639,1.58644,3503900006.0
2006-11-23 00:45:00,1.58707,1.58717,1.58644,1.58682,4103400005.0
2006-11-23 01:00:00,1.58707,1.58741,1.58643,1.58705,3833999983.0
2006-11-23 01:15:00,1.58718,1.58733,1.5867,1.58699,3748900013.0
2006-11-23 01:30:00,1.58686,1.58724,1.58647,1.58714,3803700003.0
2006-11-23 01:45:00,1.58708,1.58725,1.58683,1.58705,4055700024.0
2006-11-23 02:00:00,1.5872,1.58721,1.58679,1.58702,3703700002.0
2006-11-23 02:15:00,1.58696,1.58719,1.58664,1.58715,3530800002.0
2006-11-23 02:30:00,1.58682,1.58717,1.58675,1.58712,3797699984.0
2006-11-23 02:45:00,1.58717,1.58721,1.58676,1.5871,3826300020.0
2006-11-23 03:00:00,1.58702,1.58727,1.58685,1.58715,3589800004.0
2006-11-23 03:15:00,1.58713,1.58736,1.58697,1.58723,3104900016.0
2006-11-23 03:30:00,1.58716,1.58743,1.58667,1.58743,3515800002.0
2006-11-23 03:45:00,1.58744,1.58744,1.58666,1.58697,4692900012.0
2006-11-23 04:00:00,1.58708,1.58721,1.58678,1.58699,3548399994.0
2006-11-23 04:15:00,1.58696,1.58728,1.5864,1.58663,3837900020.0
2006-11-23 04:30:00,1.58698,1.58718,1.58653,1.58675,3758200020.0
2006-11-23 04:45:00,1.58705,1.58722,1.58677,1.58719,3739499999.0
2006-11-23 05:00:00,1.5872,1.58735,1.58686,1.58705,3081200008.0
2006-11-23 05:15:00,1.58708,1.58727,1.58671,1.58714,3275500014.0
2006-11-23 05:30:00,1.58704,1.58727,1.58677,1.58684,3456400016.0
2006-11-23 05:45:00,1.58691,1.58716,1.58657,1.587,4181300006.0
2006-11-23 06:00:00,1.587,1.58722,1.58656,1.58715,4130900010.0
2006-11-23 06:15:00,1.58722,1.58747,1.58673,1.58736,4053500016.0
2006-11-23 06:30:00,1.5873,1.58759,1.58711,1.58727,3797600007.0
2006-11-23 06:45:00,1.58729,1.58754,1.58642,1.5875,4088000012.0
2006-11-23 07:00:00,1.58738,1.5876,1.58717,1.58734,3891900000.0
2006-11-23 07:15:00,1.5873,1.58749,1.58713,1.58735,3649300013.0
2006-11-23 07:30:00,1.5874,1.58746,1.58672,1.5872,3699400006.0
2006-11-23 07:45:00,1.58728,1.58749,1.58684,1.5873,3378800005.0
2006-11-23 08:00:00,1.58736,1.58742,1.58697,1.58717,3665499990.0
2006-11-23 08:15:00,1.58725,1.58732,1.58683,1.5872,2765799991.0
2006-11-23 08:30:00,1.587,1.58719,1.58647,1.58694,3162100006.0
2006-11-23 08:45:00,1.58701,1.58728,1.58664,1.58705,3228399985.0
2006-11-23 09:00:00,1.587,1.58755,1.58677,1.58755,3718500012.0
2006-11-23 09:15:00,1.58747,1.5878,1.58725,1.58759,3807500017.0
2006-11-23 09:30:00,1.58769,1.58807,1.58734,1.58783,3507600011.0
2006-11-23 09:45:00,1.58787,1.58793,1.58749,1.58772,3760800006.0
2006-11-23 10:00:00,1.5877,1.58809,1.58697,1.58744,4645499996.0
2006-11-23 10:15:00,1.58751,1.58754,1.587,1.58737,4171900008.0
2006-11-23 10:30:00,1.5872,1.58739,1.58673,1.587,4494600007.0
2006-11-23 10:45:00,1.58693,1.58732,1.58677,1.58706,4129700003.0
2006-11-23 11:00:00,1.58738,1.58765,1.58656,1.58697,4007900010.0
2006-11-23 11:15:00,1.58677,1.58715,1.58632,1.58649,4543700007.0
2006-11-23 11:30:00,1.58655,1.58689,1.58626,1.58643,4385200021.0
2006-11-23 11:45:00,1.58646,1.58695,1.586,1.5863,4710599991.0
2006-11-23 12:00:00,1.58628,1.58636,1.58501,1.5857,4333300007.0
2006-11-23 12:15:00,1.58572,1.58637,1.58557,1.58618,4173800008.0
2006-11-23 12:30:00,1.58616,1.58619,1.5854,1.58588,3788099999.0
2006-11-23 12:45:00,1.58585,1.58585,1.58504,1.58526,4368500008.0
2006-11-23 13:00:00,1.58519,1.58565,1.58508,1.5854,3752200014.0
2006-11-23 13:15:00,1.58552,1.58575,1.58523,1.58561,4251800014.0
2006-11-23 13:30:00,1.5855,1.58568,1.58511,1.58529,3911500016.0
2006-11-23 13:45:00,1.58525,1.58539,1.58477,1.58493,4519000000.0
2006-11-23 14:00:00,1.58485,1.58499,1.5837,1.58404,4071600001.0
2006-11-23 14:15:00,1.58407,1.58439,1.58375,1.58411,4324699994.0
2006-11-23 14:30:00,1.58422,1.58499,1.58411,1.58466,5003200005.0
2006-11-23 14:45:00,1.58464,1.58505,1.5841,1.58484,3539200013.0
2006-11-23 15:00:00,1.58459,1.58473,1.58375,1.58412,4032799986.0
2006-11-23 15:15:00,1.58411,1.58418,1.58369,1.58369,4180900003.0
2006-11-23 15:30:00,1.58385,1.58426,1.58364,1.5841,3638699980.0
2006-11-23 15:45:00,1.5841,1.58452,1.58384,1.58433,4079899996.0
2006-11-23 16:00:00,1.58447,1.58465,1.58411,1.58452,3998399998.0
2006-11-23 16:15:00,1.58409,1.58467,1.58409,1.58467,4317900010.0
2006-11-23 16:30:00,1.58448,1.58482,1.58365,1.58482,3956300009.0
2006-11-23 16:45:00,1.58467,1.58484,1.58365,1.58404,4668999997.0
2006-11-23 17:00:00,1.5838,1.58401,1.58266,1.58345,4184100006.0
2006-11-23 17:15:00,1.58351,1.58374,1.58313,1.58355,3419700009.0
2006-11-23 17:30:00,1.58335,1.58432,1.58335,1.5843,4236400003.0
2006-11-23 17:45:00,1.58422,1.58475,1.58406,1.5842,4059500003.0
2006-11-23 18:00:00,1.58412,1.5845,1.58387,1.5841,20173600001.0
2006-11-23 18:15:00,1.58427,1.58503,1.58374,1.58457,18095400014.0
2006-11-23 18:30:00,1.58466,1.58502,1.58398,1.58423,16887300016.0
2006-11-23 18:45:00,1.58413,1.58446,1.58403,1.58428,14640900038.0
2006-11-23 19:00:00,1.58428,1.58449,1.58395,1.58413,12161500007.0
2006-11-23 19:15:00,1.58415,1.58464,1.58378,1.58432,12092500024.0
2006-11-23 19:30:00,1.585,1.585,1.5837,1.58426,12834000012.0
2006-11-23 19:45:00,1.58434,1.5852,1.58425,1.58502,10837300019.0
2006-11-23 20:00:00,1.58507,1.58521,1.5847,1.58491,8237899981.0
2006-11-23 20:15:00,1.58489,1.58525,1.58466,1.58485,10479300002.0
2006-11-23 20:30:00,1.58497,1.58508,1.58459,1.58493,10502000026.0
2006-11-23 20:45:00,1.58495,1.58523,1.58448,1.58479,11114600013.0
2006-11-23 21:00:00,1.5852,1.58527,1.58433,1.58449,10679200007.0
2006-11-23 21:15:00,1.58506,1.58521,1.58436,1.58496,11485800015.0
2006-11-23 21:30:00,1.58512,1.58527,1.58438,1.5852,9163499994.0
2006-11-23 21:45:00,1.58518,1.58529,1.58428,1.58528,11056000035.0
2006-11-23 22:00:00,1.58473,1.58534,1.5844,1.58498,7170200021.0
2006-11-23 22:15:00,1.58487,1.58517,1.58437,1.58503,7067800006.0
2006-11-23 22:30:00,1.58481,1.58512,1.58443,1.5849,8725300009.0
2006-11-23 22:45:00,1.58496,1.58512,1.58417,1.58458,5822499997.0
2006-11-23 23:00:00,1.58451,1.5853,1.58433,1.58499,3136299990.0
2006-11-23 23:15:00,1.58505,1.58534,1.58422,1.58504,4300800003.0
2006-11-23 23:30:00,1.58507,1.58516,1.58448,1.58461,3709100005.0
2006-11-23 23:45:00,1.58486,1.58517,1.5848,1.58508,2535300000.0
2006-11-24 00:00:00,1.58512,1.58513,1.58424,1.58499,3901900017.0
2006-11-24 00:15:00,1.58506,1.58536,1.58483,1.58514,4340300018.0
2006-11-24 00:30:00,1.58513,1.58522,1.58445,1.5848,4029299995.0
2006-11-24 00:45:00,1.58488,1.58515,1.58435,1.58485,4464100035.0
2006-11-24 01:00:00,1.58488,1.58502,1.58461,1.58491,3731600009.0
2006-11-24 01:15:00,1.58489,1.58512,1.58444,1.58477,3487599996.0
2006-11-24 01:30:00,1.58496,1.58508,1.58451,1.58484,3591700008.0
2006-11-24 01:45:00,1.58463,1.58502,1.58414,1.58487,3892600012.0
2006-11-24 02:00:00,1.58487,1.5851,1.5846,1.58507,3828499996.0
2006-11-24 02:15:00,1.58485,1.58509,1.58476,1.58494,3716300013.0
2006-11-24 02:30:00,1.58485,1.58508,1.58436,1.5849,3529700003.0
2006-11-24 02:45:00,1.58484,1.58508,1.58465,1.58475,3365500010.0
2006-11-24 03:00:00,1.58488,1.58524,1.5846,1.58515,3635999998.0
2006-11-24 03:15:00,1.5852,1.58525,1.58453,1.58522,2901199993.0
2006-11-24 03:30:00,1.58513,1.58521,1.58442,1.58504,3206800016.0
2006-11-24 03:45:00,1.58518,1.58527,1.58455,1.5852,3509600007.0
2006-11-24 04:00:00,1.58525,1.58531,1.58485,1.585,3905400011.0
2006-11-24 04:15:00,1.58518,1.58524,1.58434,1.5851,4049200011.0
2006-11-24 04:30:00,1.58496,1.58522,1.5848,1.58502,3595000009.0
2006-11-24 04:45:00,1.58492,1.58507,1.58467,1.58496,3574400020.0
2006-11-24 05:00:00,1.58492,1.58509,1.58437,1.58491,4086300008.0
2006-11-24 05:15:00,1.58498,1.58523,1.5848,1.58497,2940799998.0
2006-11-24 05:30:00,1.58504,1.58525,1.58474,1.58498,3441300018.0
2006-11-24 05:45:00,1.58503,1.58534,1.5846,1.5853,4196600015.0
2006-11-24 06:00:00,1.58518,1.58544,1.58474,1.58518,4061799995.0
2006-11-24 06:15:00,1.58527,1.5855,1.58501,1.58532,4572200028.0
2006-11-24 06:30:00,1.58534,1.58555,1.58477,1.5855,2942100001.0
2006-11-24 06:45:00,1.58545,1.58557,1.58483,1.58547,4065900000.0
2006-11-24 07:00:00,1.58532,1.58551,1.58473,1.58529,3192400001.0
2006-11-24 07:15:00,1.58521,1.58556,1.58501,1.58534,3343500011.0
2006-11-24 07:30:00,1.58523,1.58551,1.5846,1.5853,3615000009.0
2006-11-24 07:45:00,1.58525,1.58546,1.58472,1.58521,4192400008.0
2006-11-24 08:00:00,1.58529,1.58565,1.58471,1.58505,3665700001.0
2006-11-24 08:15:00,1.5852,1.58553,1.58479,1.58538,2881000004.0
2006-11-24 08:30:00,1.5854,1.58555,1.58486,1.58525,2824499989.0
2006-11-24 08:45:00,1.58531,1.58562,1.5851,1.58535,3362799996.0
2006-11-24 09:00:00,1.58537,1.58568,1.58496,1.5851,3631099995.0
2006-11-24 09:15:00,1.58509,1.58526,1.58459,1.58488,3923500021.0
2006-11-24 09:30:00,1.58499,1.5852,1.58435,1.58435,4025000005.0
2006-11-24 09:45:00,1.58466,1.58466,1.58323,1.58368,3428599994.0
2006-11-24 10:00:00,1.58362,1.5838,1.58305,1.58354,4742300009.0
2006-11-24 10:15:00,1.58356,1.58432,1.58246,1.58274,4128700004.0
2006-11-24 10:30:00,1.583,1.5843,1.58253,1.58367,4836900011.0
2006-11-24 10:45:00,1.58337,1.58372,1.58235,1.58343,4724300024.0
2006-11-24 11:00:00,1.58346,1.58385,1.58321,1.58375,3743700009.0
2006-11-24 11:15:00,1.58364,1.58384,1.58278,1.58337,4289700009.0
2006-11-24 11:30:00,1.58326,1.5837,1.58294,1.58301,5002800004.0
2006-11-24 11:45:00,1.58292,1.58357,1.5827,1.58312,4371100009.0
2006-11-24 12:00:00,1.58312,1.5836,1.58264,1.58349,3606000005.0
2006-11-24 12:15:00,1.58359,1.58365,1.58235,1.58262,4612300005.0
2006-11-24 12:30:00,1.58255,1.5832,1.58243,1.5831,4117599995.0
2006-11-24 12:45:00,1.58306,1.58351,1.5826,1.58328,4431900005.0
2006-11-24 13:00:00,1.58321,1.58337,1.58213,1.58298,4686200009.0
2006-11-24 13:15:00,1.58285,1.58329,1.58252,1.58309,4264100005.0
2006-11-24 13:30:00,1.58315,1.58327,1.58256,1.58291,3988800019.0
2006-11-24 13:45:00,1.58297,1.58297,1.58131,1.58133,4311000025.0
2006-11-24 14:00:00,1.58113,1.58222,1.58091,1.58198,4208600015.0
2006-11-24 14:15:00,1.58191,1.58221,1.58153,1.58188,4677900017.0
2006-11-24 14:30:00,1.5819,1.58213,1.58151,1.58192,4528800008.0
2006-11-24 14:45:00,1.58212,1.58261,1.58205,1.58221,3656699994.0
2006-11-24 15:00:00,1.58233,1.5828,1.58172,1.58235,3863700015.0
2006-11-24 15:15:00,1.58222,1.58246,1.58163,1.58187,3790099999.0
2006-11-24 15:30:00,1.58188,1.58195,1.58114,1.58151,3188299994.0
2006-11-24 15:45:00,1.58148,1.58155,1.58087,1.5813,4109300018.0
2006-11-24 16:00:00,1.58133,1.58224,1.58126,1.58209,4521099983.0
2006-11-24 16:15:00,1.58195,1.5826,1.58178,1.58249,4272399997.0
2006-11-24 16:30:00,1.5824,1.58273,1.58195,1.58252,3805899994.0
2006-11-24 16:45:00,1.58237,1.5832,1.58223,1.58289,4333099978.0
2006-11-24 17:00:00,1.58281,1.58322,1.58266,1.5831,4419399999.0
2006-11-24 17:15:00,1.5831,1.58313,1.58253,1.58276,4522800006.0
2006-11-24 17:30:00,1.58263,1.58311,1.58238,1.5827,3979800007.0
2006-11-24 17:45:00,1.58258,1.58405,1.58255,1.58375,4049400003.0
2006-11-24 18:00:00,1.58389,1.5847,1.58324,1.5835,22745100019.0
2006-11-24 18:15:00,1.58367,1.58385,1.5829,1.58351,20669300042.0
2006-11-24 18:30:00,1.58331,1.585,1.5832,1.5848,17836600063.0
2006-11-24 18:45:00,1.5851,1.5851,1.5841,1.58436,14287500053.0
2006-11-24 19:00:00,1.58439,1.5847,1.58335,1.58342,13542400008.0
2006-11-24 19:15:00,1.58336,1.58352,1.58277,1.58292,12300200008.0
2006-11-24 19:30:00,1.5832,1.58331,1.58282,1.58292,13478900026.0
2006-11-24 19:45:00,1.58287,1.58328,1.5828,1.58307,11472100028.0
2006-11-24 20:00:00,1.58316,1.5837,1.58302,1.58334,9162600016.0
2006-11-24 20:15:00,1.5833,1.5838,1.58281,1.58307,9385300013.0
2006-11-24 20:30:00,1.5834,1.5835,1.58281,1.58331,14454300044.0
2006-11-24 20:45:00,1.58315,1.5836,1.58289,1.5835,15495600033.0
2006-11-24 21:00:00,1.5836,1.584,1.5834,1.58383,13293800065.0
2006-11-24 21:15:00,1.58378,1.58392,1.58338,1.5835,14049900039.0
2006-11-24 21:30:00,1.58334,1.58382,1.58316,1.58377,11229299994.0
2006-11-24 21:45:00,1.58361,1.58391,1.58277,1.58359,11348600005.0
2006-11-24 22:00:00,1.58352,1.58389,1.58306,1.58362,7015099999.0
2006-11-24 22:15:00,1.58347,1.58383,1.58273,1.58284,6799300027.0
2006-11-24 22:30:00,1.58283,1.58389,1.58283,1.58349,8339000030.0
2006-11-24 22:45:00,1.58367,1.58379,1.58278,1.58303,5011500007.0
2006-11-24 23:00:00,1.58297,1.58337,1.58242,1.58313,4171599992.0
2006-11-24 23:15:00,1.58312,1.58317,1.58227,1.58271,3811700002.0
2006-11-24 23:30:00,1.58259,1.58323,1.5824,1.58308,3949199998.0
2006-11-24 23:45:00,1.58305,1.58373,1.58285,1.5834,3362900001.0
2006-11-27 00:00:00,1.5836,1.58383,1.58294,1.58343,4477400012.0
2006-11-27 00:15:00,1.58359,1.58367,1.58319,1.58353,4306800018.0
2006-11-27 00:30:00,1.58355,1.58389,1.58332,1.58361,3919700003.0
2006-11-27 00:45:00,1.58356,1.5839,1.58284,1.58312,4565700013.0
2006-11-27 01:00:00,1.58304,1.58352,1.58281,1.58352,4720900026.0
2006-11-27 01:15:00,1.58355,1.58368,1.58295,1.58343,4374200009.0
2006-11-27 01:30:00,1.58319,1.58395,1.58302,1.58374,4536900005.0
2006-11-27 01:45:00,1.58385,1.58395,1.58318,1.58342,4323500004.0
2006-11-27 02:00:00,1.58344,1.58371,1.58312,1.58355,4397000013.0
2006-11-27 02:15:00,1.58343,1.58379,1.58311,1.5837,4102700011.0
2006-11-27 02:30:00,1.58339,1.58408,1.58313,1.5838,4213400022.0
2006-11-27 02:45:00,1.58382,1.58391,1.58315,1.58388,4259399997.0
2006-11-27 03:00:00,1.5838,1.58419,1.58361,1.58383,3898499997.0
2006-11-27 03:15:00,1.58379,1.58426,1.58365,1.58397,3994800005.0
2006-11-27 03:30:00,1.58384,1.58443,1.58364,1.58433,3861299991.0
2006-11-27 03:45:00,1.58445,1.58459,1.5835,1.58358,3916300024.0
2006-11-27 04:00:00,1.58365,1.58387,1.58324,1.58354,3733899996.0
2006-11-27 04:15:00,1.58378,1.58388,1.58299,1.58355,3523200011.0
2006-11-27 04:30:00,1.58353,1.58366,1.58314,1.5835,3357500008.0
2006-11-27 04:45:00,1.58343,1.58372,1.58322,1.5834,4247199997.0
2006-11-27 05:00:00,1.58341,1.58363,1.58323,1.58337,3671400005.0
2006-11-27 05:15:00,1.5835,1.58417,1.58342,1.58408,3156099998.0
2006-11-27 05:30:00,1.58403,1.58403,1.58358,1.58364,2984800007.0
2006-11-27 05:45:00,1.5838,1.58393,1.58332,1.58372,4374600001.0
2006-11-27 06:00:00,1.58378,1.58384,1.58289,1.58337,4405700011.0
2006-11-27 06:15:00,1.58343,1.58355,1.58288,1.58302,3834000019.0
2006-11-27 06:30:00,1.58313,1.58322,1.58259,1.58297,3423400001.0
2006-11-27 06:45:00,1.58287,1.58345,1.58262,1.58322,4490500010.0
2006-11-27 07:00:00,1.58306,1.58371,1.58301,1.58352,3573500018.0
2006-11-27 07:15:00,1.5835,1.58402,1.58327,1.5837,3958000015.0
2006-11-27 07:30:00,1.58365,1.58395,1.58339,1.5837,3517000006.0
2006-11-27 07:45:00,1.58372,1.5843,1.58356,1.58392,3444400007.0
2006-11-27 08:00:00,1.58372,1.58444,1.5835,1.58411,3348300005.0
2006-11-27 08:15:00,1.58423,1.58458,1.5841,1.58449,3722600001.0
2006-11-27 08:30:00,1.58424,1.58499,1.58407,1.58488,3425599996.0
2006-11-27 08:45:00,1.58491,1.58531,1.58451,1.58495,4444199998.0
2006-11-27 09:00:00,1.58488,1.58498,1.58416,1.58428,4004999993.0
2006-11-27 09:15:00,1.5843,1.58441,1.58326,1.58335,4233100012.0
2006-11-27 09:30:00,1.58324,1.58367,1.58315,1.58321,3879499998.0
2006-11-27 09:45:00,1.58342,1.58453,1.5833,1.58434,3719400014.0
2006-11-27 10:00:00,1.58461,1.58473,1.58401,1.58423,4339900005.0
2006-11-27 10:15:00,1.58425,1.58498,1.58405,1.58473,4370800016.0
2006-11-27 10:30:00,1.58451,1.58469,1.58382,1.58406,4349000016.0
2006-11-27 10:45:00,1.58412,1.58482,1.58377,1.58451,4346300004.0
2006-11-27 11:00:00,1.58475,1.58502,1.58389,1.58422,4205100010.0
2006-11-27 11:15:00,1.58416,1.58437,1.58383,1.58436,4392400020.0
2006-11-27 11:30:00,1.58435,1.58521,1.58418,1.58476,4687499997.0
2006-11-27 11:45:00,1.58502,1.58525,1.58475,1.58493,4316000014.0
2006-11-27 12:00:00,1.58482,1.5849,1.58432,1.58462,4436100002.0
2006-11-27 12:15:00,1.58459,1.5851,1.58444,1.58502,4110200001.0
2006-11-27 12:30:00,1.58507,1.58523,1.58485,1.58523,4307799995.0
2006-11-27 12:45:00,1.58512,1.5852,1.584,1.5841,4154100007.0
2006-11-27 13:00:00,1.5842,1.58487,1.58415,1.58455,4011599997.0
2006-11-27 13:15:00,1.58464,1.58478,1.58415,1.58447,3892400015.0
2006-11-27 13:30:00,1.5846,1.58488,1.58438,1.58458,3922700011.0
2006-11-27 13:45:00,1.58473,1.58493,1.58448,1.5849,4531299997.0
2006-11-27 14:00:00,1.58474,1.58506,1.58447,1.58496,4368800021.0
2006-11-27 14:15:00,1.58497,1.58509,1.5845,1.58502,4784100027.0
2006-11-27 14:30:00,1.58494,1.58508,1.58469,1.58495,4459400007.0
2006-11-27 14:45:00,1.58499,1.58561,1.58499,1.58535,4219900010.0
2006-11-27 15:00:00,1.58544,1.58544,1.5849,1.58531,4795000003.0
2006-11-27 15:15:00,1.58526,1.58543,1.58451,1.58456,3591000006.0
2006-11-27 15:30:00,1.58473,1.58488,1.58446,1.58483,2897300008.0
2006-11-27 15:45:00,1.58471,1.58513,1.58455,1.58487,4459400000.0
2006-11-27 16:00:00,1.58502,1.58583,1.58486,1.58572,4056800027.0
2006-11-27 16:15:00,1.58563,1.58583,1.58521,1.58532,3929900014.0
2006-11-27 16:30:00,1.58517,1.58529,1.58468,1.58503,3695000011.0
2006-11-27 16:45:00,1.58491,1.58507,1.58432,1.58484,4010800004.0
2006-11-27 17:00:00,1.58485,1.58541,1.58455,1.5852,4692200002.0
2006-11-27 17:15:00,1.58513,1.5853,1.58488,1.5852,3552100008.0
2006-11-27 17:30:00,1.58494,1.58533,1.58485,1.58525,4058200024.0
2006-11-27 17:45:00,1.58506,1.58578,1.58497,1.58571,3996800018.0
2006-11-27 18:00:00,1.58555,1.58578,1.5849,1.58543,18090899967.0
2006-11-27 18:15:00,1.5857,1.58578,1.5845,1.58542,15625400021.0
2006-11-27 18:30:00,1.58533,1.5855,1.5845,1.58479,16364200040.0
2006-11-27 18:45:00,1.58466,1.5855,1.58463,1.58522,14230300027.0
2006-11-27 19:00:00,1.58518,1.58541,1.58491,1.58508,13928900019.0
2006-11-27 19:15:00,1.58515,1.58518,1.58456,1.58472,12081500026.0
2006-11-27 19:30:00,1.58483,1.58493,1.58444,1.5847,11959600037.0
2006-11-27 19:45:00,1.58466,1.58493,1.58459,1.58488,10947500009.0
2006-11-27 20:00:00,1.58489,1.58505,1.58472,1.58474,8808200029.0
2006-11-27 20:15:00,1.58475,1.58502,1.5839,1.5847,12923500014.0
2006-11-27 20:30:00,1.5842,1.58488,1.5841,1.58441,11337600040.0
2006-11-27 20:45:00,1.58445,1.58494,1.5839,1.5841,16717500044.0
2006-11-27 21:00:00,1.5842,1.58471,1.58354,1.58432,12411800009.0
2006-11-27 21:15:00,1.58426,1.58448,1.58386,1.5842,11716800009.0
2006-11-27 21:30:00,1.58415,1.58435,1.5839,1.5842,11211700027.0
2006-11-27 21:45:00,1.58418,1.58454,1.58392,1.58402,11542000015.0
2006-11-27 22:00:00,1.58412,1.58471,1.58408,1.58421,7108100000.0
2006-11-27 22:15:00,1.58435,1.58448,1.58402,1.58437,6647000024.0
2006-11-27 22:30:00,1.58435,1.58445,1.58389,1.58422,8014400016.0
2006-11-27 22:45:00,1.58412,1.58448,1.5838,1.5841,5374900008.0
2006-11-27 23:00:00,1.5838,1.58454,1.58377,1.58438,3396000008.0
2006-11-27 23:15:00,1.58419,1.58454,1.58411,1.58442,3230999997.0
2006-11-27 23:30:00,1.58447,1.58453,1.58358,1.58445,3617700016.0
2006-11-27 23:45:00,1.58435,1.58463,1.58415,1.58436,3065700018.0
2006-11-28 00:00:00,1.58436,1.58446,1.58389,1.58414,3611500005.0
2006-11-28 00:15:00,1.5843,1.58439,1.58358,1.58405,3234899995.0
2006-11-28 00:30:00,1.58418,1.58445,1.58351,1.58425,3675099996.0
2006-11-28 00:45:00,1.58438,1.58452,1.58409,1.5843,3485500023.0
2006-11-28 01:00:00,1.5843,1.58465,1.58402,1.58453,3802900014.0
2006-11-28 01:15:00,1.58455,1.58455,1.5839,1.58435,3046900021.0
2006-11-28 01:30:00,1.58444,1.58457,1.5839,1.58439,3799499995.0
2006-11-28 01:45:00,1.58437,1.5845,1.58375,1.5841,3273699999.0
2006-11-28 02:00:00,1.584,1.5843,1.58383,1.58413,3587799988.0
2006-11-28 02:15:00,1.58412,1.58429,1.58346,1.58387,3287099997.0
2006-11-28 02:30:00,1.58392,1.58433,1.58392,1.58419,3031500009.0
2006-11-28 02:45:00,1.5842,1.5843,1.5834,1.5841,3416699990.0
2006-11-28 03:00:00,1.5841,1.58435,1.58344,1.58407,3197700013.0
2006-11-28 03:15:00,1.58417,1.58423,1.58344,1.58408,4053200023.0
2006-11-28 03:30:00,1.58402,1.58442,1.58344,1.58441,3785500025.0
2006-11-28 03:45:00,1.58435,1.58447,1.58408,1.5843,3402200015.0
2006-11-28 04:00:00,1.58428,1.58444,1.5836,1.5838,3595200003.0
2006-11-28 04:15:00,1.58407,1.58441,1.58359,1.58438,3219399998.0
2006-11-28 04:30:00,1.58418,1.58448,1.58402,1.58439,3557700011.0
2006-11-28 04:45:00,1.58433,1.58447,1.58362,1.58437,3638500015.0
2006-11-28 05:00:00,1.5844,1.58445,1.58372,1.58435,4079300004.0
2006-11-28 05:15:00,1.58419,1.58458,1.58369,1.58385,3643399990.0
2006-11-28 05:30:00,1.58411,1.58459,1.58353,1.58418,3595600002.0
2006-11-28 05:45:00,1.58433,1.58447,1.58362,1.58376,3837799991.0
2006-11-28 06:00:00,1.58413,1.58445,1.58386,1.58438,4308100005.0
2006-11-28 06:15:00,1.58442,1.58454,1.58367,1.58439,3882500022.0
2006-11-28 06:30:00,1.58437,1.58459,1.58393,1.5845,3499099995.0
2006-11-28 06:45:00,1.58442,1.58467,1.58357,1.58434,3570100003.0
2006-11-28 07:00:00,1.58429,1.58458,1.5841,1.58455,2989400006.0
2006-11-28 07:15:00,1.5845,1.58455,1.58361,1.58415,4161300000.0
2006-11-28 07:30:00,1.5843,1.58443,1.5841,1.58415,3402200017.0
2006-11-28 07:45:00,1.58416,1.58453,1.58398,1.58423,2720899992.0
2006-11-28 08:00:00,1.58396,1.58435,1.5838,1.58398,3671899997.0
2006-11-28 08:15:00,1.58415,1.58432,1.58389,1.58427,2549600000.0
2006-11-28 08:30:00,1.58412,1.58431,1.58389,1.5843,2800700018.0
2006-11-28 08:45:00,1.58422,1.58459,1.58337,1.58423,3802000021.0
2006-11-28 09:00:00,1.58415,1.5845,1.58397,1.58411,3222100005.0
2006-11-28 09:15:00,1.58398,1.58438,1.58357,1.58411,3345700009.0
2006-11-28 09:30:00,1.58419,1.58434,1.58385,1.58409,4111100005.0
2006-11-28 09:45:00,1.58418,1.58435,1.58386,1.58405,3521099999.0
2006-11-28 10:00:00,1.58427,1.58437,1.5833,1.58392,4132600007.0
2006-11-28 10:15:00,1.58397,1.58438,1.58356,1.58391,4256400005.0
2006-11-28 10:30:00,1.58383,1.58433,1.5837,1.58404,4681499991.0
2006-11-28 10:45:00,1.58386,1.58455,1.58386,1.58432,4650400017.0
2006-11-28 11:00:00,1.58454,1.58494,1.58436,1.58483,3980399990.0
2006-11-28 11:15:00,1.58482,1.58501,1.58455,1.5847,4094600007.0
2006-11-28 11:30:00,1.5848,1.58605,1.58457,1.58584,4899299995.0
2006-11-28 11:45:00,1.58588,1.58607,1.58554,1.58572,4167200004.0
2006-11-28 12:00:00,1.58571,1.58603,1.58546,1.58562,3390999997.0
2006-11-28 12:15:00,1.58561,1.58595,1.58525,1.58562,3809900015.0
2006-11-28 12:30:00,1.5858,1.58636,1.58555,1.58636,3745599998.0
2006-11-28 12:45:00,1.5863,1.58655,1.58579,1.58635,3774000007.0
2006-11-28 13:00:00,1.5864,1.58647,1.58575,1.58608,2820800007.0
2006-11-28 13:15:00,1.58595,1.58614,1.58552,1.586,4449100012.0
2006-11-28 13:30:00,1.58598,1.58609,1.58545,1.586,4407200017.0
2006-11-28 13:45:00,1.58599,1.58672,1.58574,1.58648,3956300005.0
2006-11-28 14:00:00,1.58643,1.58675,1.58623,1.58645,4354199996.0
2006-11-28 14:15:00,1.5865,1.58663,1.58609,1.58642,4194500018.0
2006-11-28 14:30:00,1.58647,1.58667,1.5861,1.5864,3900399998.0
2006-11-28 14:45:00,1.58638,1.58677,1.58631,1.5864,3806300004.0
2006-11-28 15:00:00,1.58657,1.58689,1.58628,1.58657,3942000014.0
2006-11-28 15:15:00,1.58634,1.58681,1.58625,1.58625,4248400003.0
2006-11-28 15:30:00,1.58627,1.58661,1.58576,1.58649,4814299996.0
2006-11-28 15:45:00,1.58634,1.58669,1.58582,1.58593,4086400027.0
2006-11-28 16:00:00,1.58613,1.58657,1.58591,1.58636,4155499999.0
2006-11-28 16:15:00,1.586,1.58756,1.586,1.58743,4580700004.0
2006-11-28 16:30:00,1.58733,1.5878,1.58709,1.58743,4382699993.0
2006-11-28 16:45:00,1.58733,1.58886,1.58703,1.58874,4211099983.0
2006-11-28 17:00:00,1.58884,1.58901,1.58798,1.5882,3825400002.0
2006-11-28 17:15:00,1.58822,1.58842,1.58789,1.58836,3911200011.0
2006-11-28 17:30:00,1.58825,1.58835,1.58775,1.58804,4179900014.0
2006-11-28 17:45:00,1.58795,1.58893,1.58776,1.58887,4350600014.0
2006-11-28 18:00:00,1.58883,1.58883,1.5871,1.5872,21631800134.0
2006-11-28 18:15:00,1.58852,1.58871,1.5871,1.58839,16993800036.0
2006-11-28 18:30:00,1.58832,1.58832,1.5873,1.58788,21149500055.0
2006-11-28 18:45:00,1.58786,1.58803,1.58732,1.58773,13418400008.0
2006-11-28 19:00:00,1.58758,1.58779,1.58704,1.58735,13481300035.0
2006-11-28 19:15:00,1.58727,1.58799,1.587,1.58759,12935700060.0
2006-11-28 19:30:00,1.58782,1.58791,1.58712,1.5872,13167600032.0
2006-11-28 19:45:00,1.58732,1.58771,1.58709,1.58728,10758300013.0
2006-11-28 20:00:00,1.58734,1.58773,1.58713,1.58741,8998700028.0
2006-11-28 20:15:00,1.5874,1.58786,1.587,1.58716,11078300008.0
2006-11-28 20:30:00,1.587,1.58781,1.587,1.58761,14290500045.0
2006-11-28 20:45:00,1.5875,1.58775,1.5869,1.5871,16468200034.0
2006-11-28 21:00:00,1.5872,1.5874,1.58696,1.58728,12525200013.0
2006-11-28 21:15:00,1.58727,1.58735,1.58645,1.5873,11697300039.0
2006-11-28 21:30:00,1.58716,1.58743,1.58689,1.58702,10784500003.0
2006-11-28 21:45:00,1.58711,1.58763,1.58699,1.5873,11440100004.0
2006-11-28 22:00:00,1.58732,1.58774,1.58716,1.58755,6525600033.0
2006-11-28 22:15:00,1.58742,1.5877,1.58722,1.58753,6356600016.0
2006-11-28 22:30:00,1.58742,1.58773,1.58648,1.58692,7562400002.0
2006-11-28 22:45:00,1.58687,1.58731,1.58665,1.587,4992600007.0
2006-11-28 23:00:00,1.58695,1.58732,1.5866,1.58717,3907400021.0
2006-11-28 23:15:00,1.58697,1.58724,1.58682,1.58712,3962500000.0
2006-11-28 23:30:00,1.58715,1.58723,1.58678,1.58702,2848000020.0
2006-11-28 23:45:00,1.58705,1.58769,1.58698,1.58741,3196599987.0
2006-11-29 00:00:00,1.58725,1.58754,1.58704,1.58713,2861100006.0
2006-11-29 00:15:00,1.58722,1.58742,1.58648,1.58701,3267599996.0
2006-11-29 00:30:00,1.58725,1.58727,1.58618,1.58712,3631100008.0
2006-11-29 00:45:00,1.58711,1.58724,1.58677,1.587,3373200007.0
2006-11-29 01:00:00,1.58697,1.58729,1.58672,1.58722,3554500005.0
2006-11-29 01:15:00,1.58725,1.58733,1.58675,1.58715,3088400013.0
2006-11-29 01:30:00,1.58704,1.58735,1.58656,1.58694,3696100026.0
2006-11-29 01:45:00,1.58715,1.58765,1.58684,1.58746,3114800021.0
2006-11-29 02:00:00,1.58741,1.58764,1.587,1.58735,4586700022.0
2006-11-29 02:15:00,1.58721,1.58775,1.58709,1.58753,4501900019.0
2006-11-29 02:30:00,1.58723,1.58783,1.58723,1.58764,5198199994.0
2006-11-29 02:45:00,1.58759,1.58789,1.58722,1.5876,3574400006.0
2006-11-29 03:00:00,1.5876,1.58796,1.5874,1.58767,3946400016.0
2006-11-29 03:15:00,1.58753,1.58778,1.58681,1.58727,4048600001.0
2006-11-29 03:30:00,1.58724,1.58741,1.58684,1.58719,3707100017.0
2006-11-29 03:45:00,1.58729,1.58741,1.58641,1.58712,3550700001.0
2006-11-29 04:00:00,1.58722,1.58738,1.58669,1.58713,3758299997.0
2006-11-29 04:15:00,1.5874,1.58754,1.58699,1.58741,4087500009.0
2006-11-29 04:30:00,1.5874,1.58751,1.5867,1.58726,3750600001.0
2006-11-29 04:45:00,1.58721,1.58765,1.58693,1.58756,3821300005.0
2006-11-29 05:00:00,1.58747,1.5877,1.58687,1.58747,3565100017.0
2006-11-29 05:15:00,1.58744,1.58764,1.5871,1.58755,4322799997.0
2006-11-29 05:30:00,1.58742,1.5877,1.58728,1.58743,3329300008.0
2006-11-29 05:45:00,1.5875,1.58777,1.58714,1.5874,4733200013.0
2006-11-29 06:00:00,1.58737,1.58767,1.58675,1.58741,5036000012.0
2006-11-29 06:15:00,1.58744,1.58763,1.58663,1.58763,3476500016.0
2006-11-29 06:30:00,1.58748,1.58774,1.58694,1.58752,3188300007.0
2006-11-29 06:45:00,1.58768,1.58774,1.5871,1.5876,3723999997.0
2006-11-29 07:00:00,1.58758,1.58792,1.58744,1.58776,3569000003.0
2006-11-29 07:15:00,1.58775,1.58796,1.58757,1.58783,3910500007.0
2006-11-29 07:30:00,1.58762,1.58792,1.58719,1.58762,3942300002.0
2006-11-29 07:45:00,1.58792,1.58798,1.58737,1.58761,3549700023.0
2006-11-29 08:00:00,1.58754,1.58785,1.58736,1.58767,4197000003.0
2006-11-29 08:15:00,1.58756,1.58819,1.58756,1.58811,3838700004.0
2006-11-29 08:30:00,1.58803,1.5881,1.58752,1.58803,3858100019.0
2006-11-29 08:45:00,1.5879,1.58833,1.58756,1.58825,3877800023.0
2006-11-29 09:00:00,1.5882,1.58862,1.58782,1.58797,3842200011.0
2006-11-29 09:15:00,1.588,1.58813,1.58752,1.58785,3829699999.0
2006-11-29 09:30:00,1.58792,1.58832,1.58745,1.58806,3868300005.0
2006-11-29 09:45:00,1.58803,1.58839,1.58783,1.58816,4130400001.0
2006-11-29 10:00:00,1.58818,1.5891,1.58804,1.58885,4467400005.0
2006-11-29 10:15:00,1.58887,1.58953,1.58857,1.5893,4629099993.0
2006-11-29 10:30:00,1.58931,1.58953,1.5886,1.58897,3821700013.0
2006-11-29 10:45:00,1.58896,1.58903,1.58838,1.58857,4092400006.0
2006-11-29 11:00:00,1.58876,1.58884,1.58774,1.5884,3973900014.0
2006-11-29 11:15:00,1.58838,1.58889,1.58835,1.58874,4544000009.0
2006-11-29 11:30:00,1.58867,1.589,1.58834,1.58834,5141300007.0
2006-11-29 11:45:00,1.58843,1.58843,1.58786,1.58804,4514400013.0
2006-11-29 12:00:00,1.58817,1.58853,1.58788,1.58829,4145200006.0
2006-11-29 12:15:00,1.58843,1.58866,1.58809,1.58855,4503199995.0
2006-11-29 12:30:00,1.58854,1.58969,1.58854,1.58917,4533400017.0
2006-11-29 12:45:00,1.58919,1.59027,1.58892,1.58998,4411299989.0
2006-11-29 13:00:00,1.58998,1.59007,1.58893,1.58902,3639400003.0
2006-11-29 13:15:00,1.58917,1.58927,1.5889,1.58913,4140500012.0
2006-11-29 13:30:00,1.58898,1.58925,1.58841,1.58864,3743900002.0
2006-11-29 13:45:00,1.58877,1.58906,1.58859,1.58879,3700600005.0
2006-11-29 14:00:00,1.58874,1.58906,1.58828,1.589,4296800000.0
2006-11-29 14:15:00,1.58897,1.58935,1.58866,1.58896,4214800005.0
2006-11-29 14:30:00,1.58889,1.58905,1.58862,1.58869,4854800016.0
2006-11-29 14:45:00,1.58888,1.58907,1.58869,1.58883,3562699999.0
2006-11-29 15:00:00,1.58869,1.58894,1.58847,1.5887,4275100008.0
2006-11-29 15:15:00,1.58878,1.58901,1.58834,1.58846,4087900006.0
2006-11-29 15:30:00,1.58825,1.58873,1.58817,1.58844,4151300016.0
2006-11-29 15:45:00,1.58847,1.58931,1.58847,1.58919,4634000013.0
2006-11-29 16:00:00,1.58914,1.58936,1.58888,1.58917,4572499992.0
2006-11-29 16:15:00,1.58906,1.5893,1.58881,1.58916,4455700030.0
2006-11-29 16:30:00,1.58887,1.58938,1.58884,1.58907,4094100004.0
2006-11-29 16:45:00,1.58897,1.58912,1.58828,1.58908,4361500004.0
2006-11-29 17:00:00,1.58893,1.59043,1.58893,1.59032,4467400000.0
2006-11-29 17:15:00,1.59035,1.59051,1.58973,1.58985,4358299997.0
2006-11-29 17:30:00,1.58976,1.59043,1.58972,1.59026,4573400007.0
2006-11-29 17:45:00,1.59018,1.59045,1.58994,1.59035,3877100000.0
2006-11-29 18:00:00,1.59028,1.59053,1.5899,1.5905,23708400038.0
2006-11-29 18:15:00,1.59049,1.5906,1.5899,1.59005,18755600038.0
2006-11-29 18:30:00,1.58996,1.59062,1.58986,1.59026,17412400012.0
2006-11-29 18:45:00,1.59036,1.59047,1.58991,1.59011,14507100044.0
2006-11-29 19:00:00,1.59009,1.59035,1.58993,1.59022,13024500014.0
2006-11-29 19:15:00,1.5902,1.5913,1.58991,1.591,11397100031.0
2006-11-29 19:30:00,1.5911,1.5911,1.58998,1.59056,10275800023.0
2006-11-29 19:45:00,1.5907,1.59145,1.59006,1.59113,11043400019.0
2006-11-29 20:00:00,1.59125,1.59157,1.59104,1.59125,8606000021.0
2006-11-29 20:15:00,1.5912,1.59139,1.5904,1.591,9824799977.0
2006-11-29 20:30:00,1.5905,1.59141,1.5905,1.59092,14841900011.0
2006-11-29 20:45:00,1.59114,1.59124,1.5905,1.5905,12689500039.0
2006-11-29 21:00:00,1.5904,1.59122,1.59017,1.59065,12603700030.0
2006-11-29 21:15:00,1.59054,1.59082,1.59016,1.59056,15282900091.0
2006-11-29 21:30:00,1.59074,1.59081,1.59028,1.59033,9805100010.0
2006-11-29 21:45:00,1.59035,1.59076,1.58972,1.59028,11411600018.0
2006-11-29 22:00:00,1.5902,1.59067,1.58939,1.58997,6965800013.0
2006-11-29 22:15:00,1.58988,1.59051,1.5898,1.59026,6947700001.0
2006-11-29 22:30:00,1.5902,1.59058,1.58941,1.59035,8323400031.0
2006-11-29 22:45:00,1.59024,1.59083,1.59,1.59,5569400013.0
2006-11-29 23:00:00,1.58998,1.59088,1.58998,1.59071,3728799991.0
2006-11-29 23:15:00,1.5907,1.59111,1.59048,1.59077,3815900000.0
2006-11-29 23:30:00,1.59098,1.59132,1.59066,1.59122,4132400019.0
2006-11-29 23:45:00,1.5912,1.59138,1.59088,1.59125,3176700002.0
2006-11-30 00:00:00,1.59107,1.59121,1.59058,1.591,3784600008.0
2006-11-30 00:15:00,1.59087,1.59121,1.59056,1.59096,3550100017.0
2006-11-30 00:30:00,1.59105,1.59118,1.59027,1.5911,3820900012.0
2006-11-30 00:45:00,1.59055,1.59117,1.59017,1.59092,3672099986.0
2006-11-30 01:00:00,1.5908,1.59111,1.59017,1.59083,3999200007.0
2006-11-30 01:15:00,1.59084,1.59112,1.59032,1.59089,4072300008.0
2006-11-30 01:30:00,1.59094,1.59121,1.59056,1.59097,3402400016.0
2006-11-30 01:45:00,1.59108,1.59121,1.59051,1.59089,3567600005.0
2006-11-30 02:00:00,1.59095,1.59115,1.59039,1.59108,3578500016.0
2006-11-30 02:15:00,1.59108,1.59117,1.59059,1.59087,3190299998.0
2006-11-30 02:30:00,1.59055,1.59109,1.59055,1.59093,3329000001.0
2006-11-30 02:45:00,1.591,1.59106,1.59061,1.59081,3244100009.0
2006-11-30 03:00:00,1.59091,1.59105,1.5904,1.5909,3922000009.0
2006-11-30 03:15:00,1.59076,1.59098,1.59008,1.59067,3274000021.0
2006-11-30 03:30:00,1.59056,1.59083,1.58983,1.59063,3639500003.0
2006-11-30 03:45:00,1.5906,1.59107,1.59024,1.59079,4133600021.0
2006-11-30 04:00:00,1.59097,1.5914,1.59074,1.59112,3881500016.0
2006-11-30 04:15:00,1.59118,1.59178,1.59101,1.59132,3945200021.0
2006-11-30 04:30:00,1.59128,1.59152,1.59094,1.591,3851700005.0
2006-11-30 04:45:00,1.59097,1.59142,1.59086,1.59103,3864200002.0
2006-11-30 05:00:00,1.59108,1.59125,1.59083,1.591,3394200004.0
2006-11-30 05:15:00,1.59103,1.5913,1.59067,1.59107,2747599994.0
2006-11-30 05:30:00,1.5911,1.59121,1.59089,1.59105,2958800023.0
2006-11-30 05:45:00,1.59096,1.59118,1.59048,1.59091,4510700011.0
2006-11-30 06:00:00,1.591,1.59131,1.5904,1.59119,4251800007.0
2006-11-30 06:15:00,1.59105,1.59144,1.59022,1.59093,3478599997.0
2006-11-30 06:30:00,1.59127,1.59148,1.59073,1.59132,2904999998.0
2006-11-30 06:45:00,1.59128,1.59147,1.59105,1.59124,3379000003.0
2006-11-30 07:00:00,1.59116,1.59144,1.59101,1.59124,3736799988.0
2006-11-30 07:15:00,1.59117,1.59144,1.5907,1.5912,4511600009.0
2006-11-30 07:30:00,1.59127,1.59142,1.59053,1.59108,3421199996.0
2006-11-30 07:45:00,1.59125,1.59155,1.59097,1.59133,4117500010.0
2006-11-30 08:00:00,1.5913,1.59177,1.59068,1.59107,3877900010.0
2006-11-30 08:15:00,1.591,1.59175,1.591,1.59126,3385200003.0
2006-11-30 08:30:00,1.59132,1.59198,1.59087,1.59115,3954100014.0
2006-11-30 08:45:00,1.5911,1.59168,1.59077,1.59138,3356900014.0
2006-11-30 09:00:00,1.59125,1.59143,1.59049,1.59054,4275799997.0
2006-11-30 09:15:00,1.5906,1.59078,1.59034,1.59064,3809800022.0
2006-11-30 09:30:00,1.59068,1.5909,1.59039,1.59072,3505000014.0
2006-11-30 09:45:00,1.59063,1.59112,1.5905,1.59094,3921400001.0
2006-11-30 10:00:00,1.59098,1.5913,1.59076,1.59104,4497200000.0
2006-11-30 10:15:00,1.59103,1.59153,1.5907,1.59141,4330000006.0
2006-11-30 10:30:00,1.59125,1.59169,1.59109,1.59156,4042600003.0
2006-11-30 10:45:00,1.5916,1.59218,1.59146,1.59175,4473699990.0
2006-11-30 11:00:00,1.59182,1.59215,1.59127,1.59202,4034500006.0
2006-11-30 11:15:00,1.592,1.59225,1.5914,1.59151,4349900009.0
2006-11-30 11:30:00,1.59164,1.5922,1.59157,1.59192,5004500018.0
2006-11-30 11:45:00,1.59191,1.59212,1.59165,1.59191,4383000021.0
2006-11-30 12:00:00,1.59202,1.59222,1.59167,1.59201,4061700009.0
2006-11-30 12:15:00,1.59202,1.59235,1.59181,1.59194,4050900010.0
2006-11-30 12:30:00,1.59192,1.59236,1.59187,1.59214,3289300008.0
2006-11-30 12:45:00,1.5921,1.5926,1.59184,1.59237,4522400025.0
2006-11-30 13:00:00,1.5924,1.59253,1.59202,1.59232,2882899993.0
2006-11-30 13:15:00,1.59233,1.59241,1.59196,1.59221,4488600014.0
2006-11-30 13:30:00,1.5923,1.59248,1.5919,1.5921,3579600014.0
2006-11-30 13:45:00,1.59206,1.59229,1.59185,1.59213,4066700010.0
2006-11-30 14:00:00,1.59201,1.59232,1.59167,1.59223,4528000021.0
2006-11-30 14:15:00,1.59219,1.59222,1.59173,1.59197,4467699998.0
2006-11-30 14:30:00,1.59192,1.59206,1.59157,1.59188,4067000006.0
2006-11-30 14:45:00,1.59193,1.59217,1.59163,1.59179,3518699988.0
2006-11-30 15:00:00,1.59197,1.59204,1.59115,1.59147,4130400011.0
2006-11-30 15:15:00,1.59146,1.5918,1.59133,1.59149,3496700002.0
2006-11-30 15:30:00,1.59154,1.5922,1.59141,1.59198,3707300010.0
2006-11-30 15:45:00,1.59199,1.59214,1.59149,1.59174,4723700011.0
2006-11-30 16:00:00,1.59152,1.59168,1.59055,1.59064,3935300005.0
2006-11-30 16:15:00,1.59037,1.59084,1.58958,1.58994,3923600004.0
2006-11-30 16:30:00,1.58998,1.59012,1.58966,1.58985,4801299996.0
2006-11-30 16:45:00,1.58973,1.5899,1.58857,1.58873,4380500025.0
2006-11-30 17:00:00,1.58875,1.58882,1.58732,1.58764,4398900010.0
2006-11-30 17:15:00,1.58752,1.58789,1.58723,1.58755,4381100001.0
2006-11-30 17:30:00,1.58736,1.58802,1.58712,1.58784,4278800007.0
2006-11-30 17:45:00,1.58775,1.58872,1.58756,1.58777,4211100002.0
2006-11-30 18:00:00,1.58791,1.58812,1.5861,1.587,20622900140.0
2006-11-30 18:15:00,1.58766,1.58803,1.5869,1.5877,15449300017.0
2006-11-30 18:30:00,1.58749,1.58797,1.58677,1.587,21184500021.0
2006-11-30 18:45:00,1.58704,1.58727,1.58657,1.58676,14083600022.0
2006-11-30 19:00:00,1.58666,1.58713,1.58604,1.58713,12730899996.0
2006-11-30 19:15:00,1.58716,1.58726,1.58675,1.58676,13210200028.0
2006-11-30 19:30:00,1.587,1.5871,1.58657,1.58671,13318300027.0
2006-11-30 19:45:00,1.58669,1.5872,1.58641,1.58687,10982600028.0
2006-11-30 20:00:00,1.58703,1.58725,1.58681,1.587,8886900011.0
2006-11-30 20:15:00,1.58711,1.5873,1.58643,1.58693,13208100036.0
2006-11-30 20:30:00,1.5871,1.58729,1.5867,1.58693,11373599993.0
2006-11-30 20:45:00,1.58695,1.58755,1.58678,1.5872,15735200026.0
2006-11-30 21:00:00,1.5873,1.58778,1.58708,1.58728,11918300025.0
2006-11-30 21:15:00,1.58715,1.58727,1.58675,1.58692,12076300048.0
2006-11-30 21:30:00,1.58694,1.58709,1.58667,1.58683,10706299994.0
2006-11-30 21:45:00,1.58673,1.5875,1.58665,1.58713,11243700012.0
2006-11-30 22:00:00,1.58717,1.58752,1.58686,1.58694,6626700020.0
2006-11-30 22:15:00,1.58695,1.58726,1.58674,1.58726,6772199995.0
2006-11-30 22:30:00,1.58723,1.58735,1.58674,1.5872,7647900018.0
2006-11-30 22:45:00,1.58707,1.58726,1.5864,1.5864,5266600019.0
2006-11-30 23:00:00,1.58631,1.58713,1.58631,1.58669,3675400003.0
2006-11-30 23:15:00,1.58672,1.58711,1.58633,1.58652,3440600018.0
2006-11-30 23:30:00,1.58655,1.58668,1.58614,1.58647,3426400001.0
2006-11-30 23:45:00,1.58648,1.58693,1.586,1.5863,2955400010.0
2006-12-01 00:00:00,1.5863,1.58657,1.58588,1.58647,3820600005.0
2006-12-01 00:15:00,1.58603,1.58658,1.58587,1.58619,3413800018.0
2006-12-01 00:30:00,1.58623,1.58663,1.58598,1.58598,3130899998.0
2006-12-01 00:45:00,1.58617,1.58648,1.58591,1.58613,3742799992.0
2006-12-01 01:00:00,1.58619,1.58658,1.58562,1.58622,4112199999.0
2006-12-01 01:15:00,1.58633,1.58652,1.58555,1.58618,3367700003.0
2006-12-01 01:30:00,1.58626,1.58658,1.5855,1.58648,4316799994.0
2006-12-01 01:45:00,1.58644,1.58684,1.58613,1.5867,4512700000.0
2006-12-01 02:00:00,1.58686,1.5872,1.58631,1.58697,3897700001.0
2006-12-01 02:15:00,1.58687,1.5872,1.5867,1.58693,3927299988.0
2006-12-01 02:30:00,1.58645,1.58712,1.58632,1.58712,3298699995.0
2006-12-01 02:45:00,1.5869,1.58724,1.58644,1.5871,4060100011.0
2006-12-01 03:00:00,1.58708,1.58717,1.5864,1.58664,3444000008.0
2006-12-01 03:15:00,1.58658,1.58677,1.58585,1.58651,3260700013.0
2006-12-01 03:30:00,1.58639,1.58687,1.58623,1.58687,3685299996.0
2006-12-01 03:45:00,1.58683,1.58696,1.58631,1.58655,3675300001.0
2006-12-01 04:00:00,1.58649,1.58671,1.5861,1.58644,4309100004.0
2006-12-01 04:15:00,1.58649,1.58685,1.58554,1.58655,3857800020.0
2006-12-01 04:30:00,1.58662,1.58683,1.58637,1.58653,3725300004.0
2006-12-01 04:45:00,1.58662,1.58704,1.58646,1.58672,3943200024.0
2006-12-01 05:00:00,1.58659,1.58689,1.58639,1.58671,3748700012.0
2006-12-01 05:15:00,1.58687,1.58692,1.58603,1.58674,4027400004.0
2006-12-01 05:30:00,1.5867,1.58709,1.58639,1.58674,3864299985.0
2006-12-01 05:45:00,1.58682,1.58708,1.58645,1.58675,4973200006.0
2006-12-01 06:00:00,1.58664,1.58689,1.58599,1.58667,4436899995.0
2006-12-01 06:15:00,1.58665,1.58715,1.58639,1.58695,4531100015.0
2006-12-01 06:30:00,1.58699,1.58712,1.58646,1.58688,4082799997.0
2006-12-01 06:45:00,1.58686,1.58709,1.58663,1.58674,3864400008.0
2006-12-01 07:00:00,1.58665,1.587,1.5866,1.58676,3166500006.0
2006-12-01 07:15:00,1.58694,1.58707,1.58636,1.58698,4223800006.0
2006-12-01 07:30:00,1.58705,1.58726,1.5867,1.58707,4515500018.0
2006-12-01 07:45:00,1.58711,1.58723,1.58621,1.58692,3526000000.0
2006-12-01 08:00:00,1.58671,1.58707,1.58623,1.58674,4252000003.0
2006-12-01 08:15:00,1.58687,1.58721,1.58662,1.58682,3646500002.0
2006-12-01 08:30:00,1.58679,1.58719,1.58583,1.58626,3926899999.0
2006-12-01 08:45:00,1.58651,1.58738,1.58621,1.58709,3572100015.0
2006-12-01 09:00:00,1.58695,1.58716,1.58631,1.58653,4235500009.0
2006-12-01 09:15:00,1.58641,1.5867,1.5859,1.58618,4017499997.0
2006-12-01 09:30:00,1.58602,1.58666,1.58596,1.58613,3907900004.0
2006-12-01 09:45:00,1.58639,1.58669,1.58622,1.58622,4375699999.0
2006-12-01 10:00:00,1.58631,1.58692,1.58614,1.58685,4119200009.0
2006-12-01 10:15:00,1.58683,1.58767,1.58683,1.58725,4224900001.0
2006-12-01 10:30:00,1.58724,1.58724,1.58661,1.58715,4714399988.0
2006-12-01 10:45:00,1.58712,1.58819,1.58697,1.58795,4462699990.0
2006-12-01 11:00:00,1.58816,1.58848,1.58743,1.58763,3042200019.0
2006-12-01 11:15:00,1.58744,1.58762,1.58685,1.58686,4356700013.0
2006-12-01 11:30:00,1.58692,1.58732,1.58685,1.58728,4467400011.0
2006-12-01 11:45:00,1.58728,1.58757,1.58682,1.58745,4707600006.0
2006-12-01 12:00:00,1.58767,1.58772,1.58687,1.5871,4815800002.0
2006-12-01 12:15:00,1.58722,1.58764,1.58693,1.58761,3696400007.0
2006-12-01 12:30:00,1.58753,1.58783,1.58723,1.58742,3173500003.0
2006-12-01 12:45:00,1.5873,1.58787,1.5871,1.58784,4336000016.0
2006-12-01 13:00:00,1.58788,1.58823,1.58762,1.58802,3867100011.0
2006-12-01 13:15:00,1.58805,1.5882,1.58773,1.58775,4252100025.0
2006-12-01 13:30:00,1.58764,1.58858,1.58736,1.58753,5131600005.0
2006-12-01 13:45:00,1.58812,1.58822,1.58742,1.58794,4928799995.0
2006-12-01 14:00:00,1.58803,1.58814,1.58749,1.58787,4648099997.0
2006-12-01 14:15:00,1.58794,1.58808,1.58725,1.58757,4648099999.0
2006-12-01 14:30:00,1.58768,1.58788,1.58736,1.58748,4872500004.0
2006-12-01 14:45:00,1.58767,1.58803,1.58745,1.58778,4678500018.0
2006-12-01 15:00:00,1.58785,1.5884,1.58738,1.58813,4178700000.0
2006-12-01 15:15:00,1.58804,1.58818,1.58759,1.58795,4337800005.0
2006-12-01 15:30:00,1.58795,1.5883,1.58764,1.58785,4031000003.0
2006-12-01 15:45:00,1.58777,1.58836,1.58752,1.58796,3902299998.0
2006-12-01 16:00:00,1.58807,1.58834,1.58754,1.58824,4170999999.0
2006-12-01 16:15:00,1.58786,1.58921,1.58786,1.58912,4203600003.0
2006-12-01 16:30:00,1.58912,1.59007,1.58897,1.58962,4863200011.0
2006-12-01 16:45:00,1.58947,1.58965,1.58893,1.5892,4303000027.0
2006-12-01 17:00:00,1.58912,1.58992,1.58816,1.58888,4221000008.0
2006-12-01 17:15:00,1.58888,1.58926,1.58732,1.58741,3836399992.0
2006-12-01 17:30:00,1.58713,1.58862,1.58713,1.58859,4425499998.0
2006-12-01 17:45:00,1.5886,1.58955,1.58817,1.58955,4411400011.0
2006-12-01 18:00:00,1.58953,1.5914,1.58886,1.58886,23879699934.0
2006-12-01 18:15:00,1.58903,1.5903,1.58856,1.58932,19769700029.0
2006-12-01 18:30:00,1.58942,1.59084,1.58924,1.5905,19247600043.0
2006-12-01 18:45:00,1.5905,1.59073,1.59022,1.5905,14312000056.0
2006-12-01 19:00:00,1.59055,1.59154,1.59034,1.59037,14291100038.0
2006-12-01 19:15:00,1.59037,1.59064,1.59,1.5901,12385100045.0
2006-12-01 19:30:00,1.5901,1.59061,1.59,1.59033,13575600010.0
2006-12-01 19:45:00,1.5903,1.59075,1.58982,1.59008,11564400009.0
2006-12-01 20:00:00,1.59017,1.59065,1.59006,1.59027,8900300016.0
2006-12-01 20:15:00,1.59025,1.59048,1.59003,1.59018,10151499988.0
2006-12-01 20:30:00,1.5905,1.59072,1.5898,1.59038,11217900026.0
2006-12-01 20:45:00,1.5905,1.59065,1.59014,1.5903,14139700036.0
2006-12-01 21:00:00,1.5905,1.59082,1.5902,1.59072,11237000035.0
2006-12-01 21:15:00,1.59086,1.5911,1.59039,1.59078,13075700019.0
2006-12-01 21:30:00,1.59072,1.5909,1.5903,1.59063,11700400022.0
2006-12-01 21:45:00,1.59059,1.59086,1.59029,1.59037,11396600014.0
2006-12-01 22:00:00,1.59027,1.59053,1.58997,1.59037,6981200021.0
2006-12-01 22:15:00,1.5903,1.59073,1.58993,1.59023,7070700014.0
2006-12-01 22:30:00,1.59027,1.59074,1.59,1.59066,8482400020.0
2006-12-01 22:45:00,1.59062,1.59123,1.59036,1.59071,5539000018.0
2006-12-01 23:00:00,1.59093,1.59139,1.59045,1.59117,3515800006.0
2006-12-01 23:15:00,1.59116,1.59155,1.59103,1.5913,3357100003.0
2006-12-01 23:30:00,1.59129,1.59142,1.59086,1.59117,3371599994.0
2006-12-01 23:45:00,1.59121,1.59151,1.59055,1.59135,3772700006.0
2006-12-04 00:00:00,1.59046,1.59109,1.59046,1.59084,4436100006.0
2006-12-04 00:15:00,1.5909,1.59116,1.5907,1.59103,4179200003.0
2006-12-04 00:30:00,1.59106,1.59131,1.59067,1.59069,3092000011.0
2006-12-04 00:45:00,1.59061,1.59097,1.58995,1.59084,4775900008.0
2006-12-04 01:00:00,1.59056,1.59108,1.5902,1.59092,5317400016.0
2006-12-04 01:15:00,1.59105,1.59113,1.5906,1.59073,4075700009.0
2006-12-04 01:30:00,1.59073,1.59104,1.59031,1.59052,3845900009.0
2006-12-04 01:45:00,1.59049,1.59079,1.59025,1.59041,5072800012.0
2006-12-04 02:00:00,1.59048,1.59048,1.59001,1.59024,3616499998.0
2006-12-04 02:15:00,1.59021,1.59077,1.59014,1.59068,3210399993.0
2006-12-04 02:30:00,1.59042,1.59081,1.59017,1.59026,3670100010.0
2006-12-04 02:45:00,1.59022,1.59121,1.59009,1.59055,3663600028.0
2006-12-04 03:00:00,1.59046,1.59065,1.59013,1.59057,3606800001.0
2006-12-04 03:15:00,1.59053,1.59061,1.59016,1.59036,3338999994.0
2006-12-04 03:30:00,1.59043,1.59075,1.59025,1.59075,4118100007.0
2006-12-04 03:45:00,1.59069,1.59075,1.58994,1.59055,3559300004.0
2006-12-04 04:00:00,1.5906,1.59083,1.59036,1.59049,3781999992.0
2006-12-04 04:15:00,1.59075,1.59078,1.5901,1.59071,3769800022.0
2006-12-04 04:30:00,1.59063,1.59088,1.59024,1.59075,3468199997.0
2006-12-04 04:45:00,1.5904,1.59103,1.59028,1.59079,4352299985.0
2006-12-04 05:00:00,1.59069,1.59099,1.59056,1.59078,3486400012.0
2006-12-04 05:15:00,1.59084,1.59095,1.5904,1.59089,2983700012.0
2006-12-04 05:30:00,1.59082,1.59097,1.59026,1.5908,4009600017.0
2006-12-04 05:45:00,1.59071,1.59097,1.59028,1.5908,4423200004.0
2006-12-04 06:00:00,1.5909,1.59095,1.59045,1.59073,4215400024.0
2006-12-04 06:15:00,1.59063,1.5909,1.59043,1.59082,3532100015.0
2006-12-04 06:30:00,1.59073,1.59095,1.59045,1.59082,3681899987.0
2006-12-04 06:45:00,1.59079,1.59099,1.59036,1.59091,3892699993.0
2006-12-04 07:00:00,1.59078,1.59112,1.59057,1.59099,3352700001.0
2006-12-04 07:15:00,1.5909,1.59111,1.59037,1.59098,3989700002.0
2006-12-04 07:30:00,1.59098,1.59156,1.59087,1.59117,3822300006.0
2006-12-04 07:45:00,1.59115,1.59141,1.5908,1.59088,3773400003.0
2006-12-04 08:00:00,1.59066,1.59095,1.59033,1.59068,3929800003.0
2006-12-04 08:15:00,1.59078,1.59119,1.59045,1.59074,4015000010.0
2006-12-04 08:30:00,1.59083,1.59114,1.59055,1.59099,3430300009.0
2006-12-04 08:45:00,1.59115,1.59152,1.59074,1.59113,4418099993.0
2006-12-04 09:00:00,1.59143,1.5915,1.59039,1.59101,3597200007.0
2006-12-04 09:15:00,1.59104,1.59126,1.59064,1.591,3722500004.0
2006-12-04 09:30:00,1.59111,1.59133,1.59091,1.59108,3055000010.0
2006-12-04 09:45:00,1.59103,1.59164,1.59094,1.59144,4119799992.0
2006-12-04 10:00:00,1.59136,1.59195,1.59096,1.59195,5002200022.0
2006-12-04 10:15:00,1.59186,1.59187,1.59124,1.59147,4577500021.0
2006-12-04 10:30:00,1.59129,1.59145,1.59046,1.59083,4736700018.0
2006-12-04 10:45:00,1.59094,1.59102,1.59047,1.59065,3951000022.0
2006-12-04 11:00:00,1.59062,1.59154,1.59002,1.59149,3792400018.0
2006-12-04 11:15:00,1.5915,1.59196,1.59122,1.59196,4544900034.0
2006-12-04 11:30:00,1.59198,1.59278,1.59189,1.59259,4859300006.0
2006-12-04 11:45:00,1.59267,1.5941,1.59255,1.59378,4556999986.0
2006-12-04 12:00:00,1.59378,1.5939,1.59327,1.59345,4226100016.0
2006-12-04 12:15:00,1.59351,1.59362,1.59299,1.59303,4149500001.0
2006-12-04 12:30:00,1.59319,1.59329,1.59274,1.59295,4083600019.0
2006-12-04 12:45:00,1.59295,1.59311,1.59218,1.59284,3799900015.0
2006-12-04 13:00:00,1.59292,1.59342,1.59282,1.59312,3470999993.0
2006-12-04 13:15:00,1.59322,1.59338,1.59275,1.59302,4474899999.0
2006-12-04 13:30:00,1.59313,1.59336,1.59285,1.59306,4071900006.0
2006-12-04 13:45:00,1.59317,1.59345,1.59292,1.59344,3975799985.0
2006-12-04 14:00:00,1.59341,1.59354,1.59292,1.59298,4135800021.0
2006-12-04 14:15:00,1.59305,1.59329,1.59282,1.5932,4308699994.0
2006-12-04 14:30:00,1.59328,1.59335,1.59273,1.59273,4427500016.0
2006-12-04 14:45:00,1.5929,1.5932,1.59248,1.59284,4668200007.0
2006-12-04 15:00:00,1.593,1.59314,1.59268,1.59295,4175700021.0
2006-12-04 15:15:00,1.59293,1.59327,1.59273,1.59284,3884100015.0
2006-12-04 15:30:00,1.59294,1.59329,1.59251,1.59292,3883300017.0
2006-12-04 15:45:00,1.59276,1.59301,1.59215,1.59241,5026700016.0
2006-12-04 16:00:00,1.59263,1.59264,1.59208,1.59254,4095300020.0
2006-12-04 16:15:00,1.59243,1.59282,1.59212,1.59228,4158799995.0
2006-12-04 16:30:00,1.59217,1.5925,1.59199,1.59238,4424899997.0
2006-12-04 16:45:00,1.59231,1.59249,1.59164,1.592,4179700020.0
2006-12-04 17:00:00,1.59197,1.59211,1.59139,1.59173,4035700020.0
2006-12-04 17:15:00,1.59161,1.59241,1.59125,1.59184,4277500019.0
2006-12-04 17:30:00,1.59169,1.59213,1.59122,1.59155,3995600000.0
2006-12-04 17:45:00,1.59149,1.59216,1.59139,1.59213,3700499994.0
2006-12-04 18:00:00,1.59205,1.59222,1.5914,1.5915,21425300026.0
2006-12-04 18:15:00,1.5921,1.59252,1.5915,1.59228,16424400013.0
2006-12-04 18:30:00,1.59208,1.59244,1.5916,1.59202,18031500005.0
2006-12-04 18:45:00,1.59201,1.59232,1.59183,1.59212,14960200009.0
2006-12-04 19:00:00,1.59199,1.5923,1.59159,1.59175,13239799997.0
2006-12-04 19:15:00,1.59175,1.59188,1.59149,1.59163,12812500032.0
2006-12-04 19:30:00,1.59167,1.59193,1.59122,1.5918,12179800018.0
2006-12-04 19:45:00,1.59168,1.59191,1.59139,1.59165,11152200017.0
2006-12-04 20:00:00,1.59165,1.59175,1.59142,1.5915,7971300016.0
2006-12-04 20:15:00,1.59162,1.5918,1.59131,1.5915,11073400005.0
2006-12-04 20:30:00,1.59144,1.5917,1.59126,1.59152,10670600032.0
2006-12-04 20:45:00,1.59155,1.59185,1.59127,1.5914,14453700006.0
2006-12-04 21:00:00,1.5915,1.59188,1.5914,1.59173,11531600033.0
2006-12-04 21:15:00,1.59175,1.59175,1.59133,1.59158,11478500012.0
2006-12-04 21:30:00,1.59153,1.59192,1.59133,1.59172,11519599998.0
2006-12-04 21:45:00,1.59167,1.59183,1.59128,1.59157,11869300024.0
2006-12-04 22:00:00,1.59158,1.59177,1.59131,1.5914,6954100014.0
2006-12-04 22:15:00,1.59128,1.59162,1.59112,1.59147,6904900011.0
2006-12-04 22:30:00,1.59125,1.59156,1.59107,1.59128,8624700033.0
2006-12-04 22:45:00,1.59138,1.59154,1.59088,1.59088,4945100016.0
2006-12-04 23:00:00,1.59081,1.59151,1.59081,1.59124,3163999994.0
2006-12-04 23:15:00,1.59131,1.59157,1.59111,1.59139,3055599995.0
2006-12-04 23:30:00,1.59137,1.59165,1.59056,1.59158,3752800005.0
2006-12-04 23:45:00,1.59153,1.59191,1.59131,1.59153,3496600004.0
2006-12-05 00:00:00,1.59137,1.59175,1.59131,1.59167,3413500005.0
2006-12-05 00:15:00,1.5916,1.59181,1.59136,1.59157,3251400003.0
2006-12-05 00:30:00,1.59165,1.5919,1.59145,1.59155,3298600009.0
2006-12-05 00:45:00,1.59175,1.59182,1.59096,1.59171,3827900000.0
2006-12-05 01:00:00,1.59153,1.59168,1.59107,1.5913,3867200018.0
2006-12-05 01:15:00,1.59135,1.59172,1.59098,1.59148,3795399992.0
2006-12-05 01:30:00,1.59165,1.59176,1.59124,1.59169,3449700012.0
2006-12-05 01:45:00,1.59154,1.59182,1.59134,1.59152,3190300003.0
2006-12-05 02:00:00,1.59154,1.59169,1.59084,1.59158,3842999998.0
2006-12-05 02:15:00,1.59162,1.59194,1.59123,1.59189,3648299981.0
2006-12-05 02:30:00,1.59173,1.59193,1.59148,1.59174,2935900003.0
2006-12-05 02:45:00,1.59177,1.59199,1.59161,1.59185,3621400011.0
2006-12-05 03:00:00,1.59177,1.59213,1.59154,1.59188,4259300006.0
2006-12-05 03:15:00,1.59172,1.5922,1.59171,1.59207,3224799990.0
2006-12-05 03:30:00,1.59198,1.59205,1.59151,1.59164,3026200011.0
2006-12-05 03:45:00,1.59181,1.59192,1.59147,1.59159,3743899996.0
2006-12-05 04:00:00,1.59182,1.59202,1.5915,1.5916,2764800013.0
2006-12-05 04:15:00,1.59169,1.59189,1.59103,1.59105,3636800007.0
2006-12-05 04:30:00,1.59144,1.59178,1.59139,1.59177,3324800005.0
2006-12-05 04:45:00,1.59124,1.59187,1.59119,1.5917,3040299997.0
2006-12-05 05:00:00,1.5917,1.59186,1.59136,1.5918,3480100014.0
2006-12-05 05:15:00,1.59167,1.59191,1.59098,1.59179,3501200016.0
2006-12-05 05:30:00,1.5916,1.59185,1.59137,1.59151,2443500013.0
2006-12-05 05:45:00,1.59121,1.5918,1.59099,1.59155,4906800023.0
2006-12-05 06:00:00,1.59155,1.59195,1.59139,1.59184,3984400009.0
2006-12-05 06:15:00,1.59183,1.59198,1.59158,1.59185,4119800017.0
2006-12-05 06:30:00,1.59152,1.59195,1.59148,1.59178,3358999999.0
2006-12-05 06:45:00,1.59193,1.59204,1.59154,1.59163,3911100001.0
2006-12-05 07:00:00,1.59125,1.59206,1.59125,1.59185,4025700010.0
2006-12-05 07:15:00,1.5919,1.59227,1.59154,1.59213,4036300007.0
2006-12-05 07:30:00,1.5921,1.59225,1.59146,1.59155,3660500001.0
2006-12-05 07:45:00,1.59152,1.59183,1.59123,1.59154,4667800017.0
2006-12-05 08:00:00,1.59172,1.59212,1.59145,1.59185,4287800000.0
2006-12-05 08:15:00,1.5919,1.59214,1.59168,1.59201,3553200011.0
2006-12-05 08:30:00,1.59217,1.59221,1.59137,1.59209,4134100007.0
2006-12-05 08:45:00,1.59202,1.59239,1.59178,1.59235,3496799999.0
2006-12-05 09:00:00,1.59217,1.59261,1.59211,1.5923,3638499999.0
2006-12-05 09:15:00,1.59228,1.59233,1.59124,1.59144,5084300012.0
2006-12-05 09:30:00,1.5914,1.59179,1.59124,1.59136,4289199989.0
2006-12-05 09:45:00,1.59159,1.5919,1.59126,1.59158,4126900000.0
2006-12-05 10:00:00,1.59161,1.59191,1.59134,1.59162,4919700000.0
2006-12-05 10:15:00,1.59157,1.59185,1.59133,1.59177,4095400016.0
2006-12-05 10:30:00,1.59176,1.59185,1.59126,1.59162,3900999998.0
2006-12-05 10:45:00,1.5917,1.59175,1.59121,1.59121,4090700000.0
2006-12-05 11:00:00,1.59143,1.59152,1.59096,1.59133,4095300027.0
2006-12-05 11:15:00,1.59128,1.59145,1.59082,1.59128,4744500007.0
2006-12-05 11:30:00,1.59124,1.59152,1.59098,1.59131,4904500004.0
2006-12-05 11:45:00,1.59141,1.59162,1.59073,1.59099,4789199998.0
2006-12-05 12:00:00,1.59101,1.59112,1.59061,1.5908,4629100026.0
2006-12-05 12:15:00,1.59083,1.59086,1.58973,1.58994,3955600008.0
2006-12-05 12:30:00,1.59004,1.59059,1.58974,1.59026,3887300019.0
2006-12-05 12:45:00,1.5904,1.59069,1.59012,1.59021,4262500014.0
2006-12-05 13:00:00,1.59017,1.59036,1.58977,1.59002,3375200000.0
2006-12-05 13:15:00,1.59001,1.59012,1.5892,1.58957,3262900001.0
2006-12-05 13:30:00,1.5897,1.58995,1.58924,1.58935,3780600007.0
2006-12-05 13:45:00,1.58947,1.58955,1.58876,1.58907,4387400000.0
2006-12-05 14:00:00,1.58895,1.58917,1.58832,1.58878,5100900014.0
2006-12-05 14:15:00,1.58893,1.58937,1.58877,1.58915,4887700001.0
2006-12-05 14:30:00,1.58922,1.58922,1.58867,1.5888,4844600033.0
2006-12-05 14:45:00,1.58898,1.5893,1.58874,1.58902,4221700014.0
2006-12-05 15:00:00,1.58916,1.58925,1.58812,1.58832,3734300012.0
2006-12-05 15:15:00,1.58836,1.5888,1.58763,1.58776,3931500006.0
2006-12-05 15:30:00,1.58792,1.5881,1.58715,1.58789,3821000008.0
2006-12-05 15:45:00,1.58782,1.58891,1.58767,1.5881,4669100017.0
2006-12-05 16:00:00,1.58809,1.5887,1.58777,1.58831,4418300010.0
2006-12-05 16:15:00,1.58796,1.58841,1.5876,1.58827,4467200003.0
2006-12-05 16:30:00,1.58799,1.58833,1.58764,1.58794,3696200012.0
2006-12-05 16:45:00,1.58782,1.588,1.58733,1.58768,4541000029.0
2006-12-05 17:00:00,1.58766,1.58815,1.58634,1.58714,4626700016.0
2006-12-05 17:15:00,1.5871,1.58833,1.58695,1.58833,4446800006.0
2006-12-05 17:30:00,1.58818,1.58853,1.58755,1.58785,4089699999.0
2006-12-05 17:45:00,1.58786,1.58787,1.5867,1.58695,4296800016.0
2006-12-05 18:00:00,1.58694,1.5874,1.58625,1.5869,21006500118.0
2006-12-05 18:15:00,1.58653,1.5871,1.58638,1.58659,16995300045.0
2006-12-05 18:30:00,1.58668,1.5877,1.58656,1.5874,19872399966.0
2006-12-05 18:45:00,1.58724,1.58763,1.58687,1.58718,14849800008.0
2006-12-05 19:00:00,1.58701,1.58751,1.58672,1.58705,13585200003.0
2006-12-05 19:15:00,1.58706,1.5872,1.58645,1.58708,12718300012.0
2006-12-05 19:30:00,1.58732,1.58755,1.58698,1.58711,11614800019.0
2006-12-05 19:45:00,1.58698,1.5874,1.58674,1.58731,11324500017.0
2006-12-05 20:00:00,1.58746,1.58778,1.58685,1.58719,8699400027.0
2006-12-05 20:15:00,1.58752,1.58773,1.58718,1.58738,10209300020.0
2006-12-05 20:30:00,1.5875,1.58757,1.58705,1.58705,10979300010.0
2006-12-05 20:45:00,1.58725,1.5879,1.58708,1.5879,15828800065.0
2006-12-05 21:00:00,1.5878,1.5879,1.58716,1.5873,12981700055.0
2006-12-05 21:15:00,1.5873,1.5878,1.58691,1.58744,14444300009.0
2006-12-05 21:30:00,1.58723,1.58788,1.58714,1.58767,11094800007.0
2006-12-05 21:45:00,1.58774,1.58806,1.58762,1.5878,10323900018.0
2006-12-05 22:00:00,1.58766,1.58791,1.58743,1.58772,7364900023.0
2006-12-05 22:15:00,1.58754,1.58787,1.58699,1.58746,6391600022.0
2006-12-05 22:30:00,1.58745,1.58769,1.58711,1.58727,8091699999.0
2006-12-05 22:45:00,1.58737,1.58769,1.58671,1.58701,4589000013.0
2006-12-05 23:00:00,1.58737,1.58775,1.58704,1.58767,3053899994.0
2006-12-05 23:15:00,1.58766,1.58776,1.58725,1.58765,3897300006.0
2006-12-05 23:30:00,1.58753,1.58822,1.58727,1.58789,3927699997.0
2006-12-05 23:45:00,1.58787,1.58803,1.58733,1.58763,2871900014.0
2006-12-06 00:00:00,1.58768,1.58768,1.5872,1.58765,2896199995.0
2006-12-06 00:15:00,1.58771,1.58809,1.58718,1.5878,3256200004.0
2006-12-06 00:30:00,1.58776,1.58793,1.58755,1.58778,2843500009.0
2006-12-06 00:45:00,1.58778,1.58778,1.58711,1.58742,3820900001.0
2006-12-06 01:00:00,1.58736,1.5876,1.58712,1.58753,3700900012.0
2006-12-06 01:15:00,1.58755,1.58769,1.58694,1.58735,3383300005.0
2006-12-06 01:30:00,1.58727,1.58745,1.58701,1.58738,3832500005.0
2006-12-06 01:45:00,1.5874,1.58754,1.58717,1.58744,2658200010.0
2006-12-06 02:00:00,1.58735,1.58759,1.58712,1.58757,3486899998.0
2006-12-06 02:15:00,1.58741,1.58756,1.58709,1.58737,3298300004.0
2006-12-06 02:30:00,1.5871,1.58745,1.58664,1.58726,2997200009.0
2006-12-06 02:45:00,1.58727,1.58783,1.58709,1.5877,3980700016.0
2006-12-06 03:00:00,1.58771,1.58809,1.58746,1.58774,4645699989.0
2006-12-06 03:15:00,1.58767,1.5881,1.5875,1.58798,3367799986.0
2006-12-06 03:30:00,1.58792,1.58802,1.58746,1.58782,3874800006.0
2006-12-06 03:45:00,1.58778,1.588,1.58748,1.58788,3691400002.0
2006-12-06 04:00:00,1.58791,1.58807,1.58753,1.58785,3659100008.0
2006-12-06 04:15:00,1.58787,1.58794,1.58758,1.58772,3571800005.0
2006-12-06 04:30:00,1.58769,1.58803,1.58755,1.5878,3588400008.0
2006-12-06 04:45:00,1.58768,1.58821,1.58762,1.5878,3607799998.0
2006-12-06 05:00:00,1.58788,1.58799,1.58741,1.5877,3895200021.0
2006-12-06 05:15:00,1.5875,1.58792,1.58725,1.58773,3472000008.0
2006-12-06 05:30:00,1.58764,1.58798,1.58723,1.58781,4330200018.0
2006-12-06 05:45:00,1.5879,1.58832,1.58773,1.58809,4207800006.0
2006-12-06 06:00:00,1.5882,1.58845,1.58787,1.58831,4188200007.0
2006-12-06 06:15:00,1.58835,1.58855,1.58783,1.58845,4330000008.0
2006-12-06 06:30:00,1.58833,1.58852,1.58816,1.5884,2934300005.0
2006-12-06 06:45:00,1.5885,1.58862,1.58809,1.5884,3882600023.0
2006-12-06 07:00:00,1.58828,1.58859,1.58777,1.58832,3519100005.0
2006-12-06 07:15:00,1.58817,1.5884,1.58799,1.58824,3598300007.0
2006-12-06 07:30:00,1.58823,1.58857,1.58759,1.5879,4404300005.0
2006-12-06 07:45:00,1.58855,1.58899,1.5884,1.58886,4371400005.0
2006-12-06 08:00:00,1.58865,1.58891,1.58845,1.58858,4275600008.0
2006-12-06 08:15:00,1.58873,1.58873,1.58762,1.58845,3759099999.0
2006-12-06 08:30:00,1.58856,1.58874,1.58822,1.58853,3742300004.0
2006-12-06 08:45:00,1.58849,1.58882,1.58825,1.58877,3716300016.0
2006-12-06 09:00:00,1.58858,1.58874,1.588,1.5884,3554299992.0
2006-12-06 09:15:00,1.58829,1.58853,1.58787,1.58821,4086300005.0
2006-12-06 09:30:00,1.5882,1.58838,1.58769,1.58769,4229000013.0
2006-12-06 09:45:00,1.58794,1.58798,1.58733,1.5874,4173899995.0
2006-12-06 10:00:00,1.58747,1.58782,1.58698,1.5877,4243800007.0
2006-12-06 10:15:00,1.58786,1.58839,1.58773,1.58807,4233300011.0
2006-12-06 10:30:00,1.58786,1.58843,1.58776,1.5882,4617900018.0
2006-12-06 10:45:00,1.58822,1.5883,1.58782,1.58787,4573900012.0
2006-12-06 11:00:00,1.58811,1.58812,1.58716,1.58795,4909500002.0
2006-12-06 11:15:00,1.5878,1.58844,1.58774,1.5882,4534200003.0
2006-12-06 11:30:00,1.58824,1.58953,1.58816,1.58836,4399900011.0
2006-12-06 11:45:00,1.58855,1.58891,1.58841,1.5885,4554600007.0
2006-12-06 12:00:00,1.58847,1.58858,1.5878,1.58822,4332400008.0
2006-12-06 12:15:00,1.58836,1.58854,1.58803,1.58833,3756499992.0
2006-12-06 12:30:00,1.5883,1.58858,1.58787,1.58798,3888200000.0
2006-12-06 12:45:00,1.58803,1.58818,1.58763,1.58786,3970100006.0
2006-12-06 13:00:00,1.58801,1.5882,1.58754,1.58785,4458899998.0
2006-12-06 13:15:00,1.5879,1.58819,1.58733,1.58757,4172100008.0
2006-12-06 13:30:00,1.58752,1.58772,1.58716,1.58749,4030899999.0
2006-12-06 13:45:00,1.58755,1.58766,1.58683,1.58748,4431400000.0
2006-12-06 14:00:00,1.58759,1.58765,1.58706,1.58747,4012200006.0
2006-12-06 14:15:00,1.5876,1.58777,1.58734,1.58766,4506700009.0
2006-12-06 14:30:00,1.58767,1.58861,1.58746,1.58857,4695000037.0
2006-12-06 14:45:00,1.58859,1.58916,1.5883,1.58869,3866200001.0
2006-12-06 15:00:00,1.5888,1.58893,1.58838,1.5886,4021200030.0
2006-12-06 15:15:00,1.58852,1.5889,1.58826,1.58867,4151299987.0
2006-12-06 15:30:00,1.5887,1.58914,1.58842,1.58848,3901600008.0
2006-12-06 15:45:00,1.58845,1.58875,1.58821,1.58869,4260399998.0
2006-12-06 16:00:00,1.58877,1.58877,1.58761,1.58788,4464500011.0
2006-12-06 16:15:00,1.58766,1.58821,1.58747,1.58793,3952300007.0
2006-12-06 16:30:00,1.58763,1.58804,1.5875,1.58783,4520600008.0
2006-12-06 16:45:00,1.58788,1.58829,1.58771,1.58806,4478000007.0
2006-12-06 17:00:00,1.5879,1.58818,1.58769,1.58798,4289800007.0
2006-12-06 17:15:00,1.58784,1.58811,1.58747,1.58787,3763800007.0
2006-12-06 17:30:00,1.58773,1.58778,1.58669,1.58738,4156200003.0
2006-12-06 17:45:00,1.58734,1.58784,1.58717,1.58727,4833200025.0
2006-12-06 18:00:00,1.58747,1.588,1.58692,1.58734,20046400100.0
2006-12-06 18:15:00,1.58717,1.5884,1.58713,1.58752,16947400034.0
2006-12-06 18:30:00,1.58736,1.58816,1.58725,1.58779,13442000009.0
2006-12-06 18:45:00,1.58772,1.58816,1.58741,1.58762,13779300028.0
2006-12-06 19:00:00,1.58755,1.58814,1.58746,1.58806,11169400035.0
2006-12-06 19:15:00,1.58817,1.58856,1.58797,1.58826,12103300022.0
2006-12-06 19:30:00,1.58848,1.58858,1.58814,1.5884,11546700033.0
2006-12-06 19:45:00,1.58835,1.58856,1.5881,1.5883,11086800007.0
2006-12-06 20:00:00,1.58837,1.5885,1.58765,1.58829,8499900030.0
2006-12-06 20:15:00,1.58828,1.5887,1.58788,1.58813,10830900010.0
2006-12-06 20:30:00,1.5889,1.589,1.58795,1.5884,10243900027.0
2006-12-06 20:45:00,1.58843,1.5893,1.58817,1.5891,16534000071.0
2006-12-06 21:00:00,1.5892,1.5893,1.58847,1.58868,12420800038.0
2006-12-06 21:15:00,1.58873,1.58889,1.58815,1.58889,11603700008.0
2006-12-06 21:30:00,1.58892,1.58921,1.58866,1.58909,10938700023.0
2006-12-06 21:45:00,1.58892,1.58931,1.5887,1.58908,10549500008.0
2006-12-06 22:00:00,1.5891,1.58934,1.58858,1.58882,7005699996.0
2006-12-06 22:15:00,1.58863,1.58911,1.58838,1.58876,6902600019.0
2006-12-06 22:30:00,1.58869,1.58897,1.5883,1.58869,8600200011.0
2006-12-06 22:45:00,1.58855,1.58898,1.58829,1.58859,5399100002.0
2006-12-06 23:00:00,1.58855,1.58893,1.58828,1.58865,3679700007.0
2006-12-06 23:15:00,1.58888,1.58902,1.58864,1.58889,3726200014.0
2006-12-06 23:30:00,1.58902,1.58902,1.58826,1.58877,3405100005.0
2006-12-06 23:45:00,1.58875,1.5891,1.58827,1.58878,3794400014.0
2006-12-07 00:00:00,1.58853,1.58897,1.58827,1.58863,4468000022.0
2006-12-07 00:15:00,1.58866,1.58894,1.58832,1.58854,3803600012.0
2006-12-07 00:30:00,1.58865,1.58879,1.58825,1.5886,3303100001.0
2006-12-07 00:45:00,1.58857,1.58873,1.588,1.58849,3882700024.0
2006-12-07 01:00:00,1.58853,1.58892,1.5882,1.58885,3549900010.0
2006-12-07 01:15:00,1.58873,1.5889,1.58805,1.58841,3838400003.0
2006-12-07 01:30:00,1.58843,1.58881,1.58837,1.58869,4331899999.0
2006-12-07 01:45:00,1.58868,1.58911,1.58852,1.58876,3841800009.0
2006-12-07 02:00:00,1.5891,1.58916,1.58871,1.58904,4031699999.0
2006-12-07 02:15:00,1.58897,1.58919,1.58846,1.58903,3878799998.0
2006-12-07 02:30:00,1.58866,1.58909,1.5883,1.58895,3426800007.0
2006-12-07 02:45:00,1.58888,1.589,1.58832,1.58855,3624499999.0
2006-12-07 03:00:00,1.5886,1.58917,1.58833,1.5889,3645600001.0
2006-12-07 03:15:00,1.58897,1.58911,1.58864,1.58896,2864700019.0
2006-12-07 03:30:00,1.58876,1.58903,1.58858,1.58878,3135100002.0
2006-12-07 03:45:00,1.58883,1.58914,1.58835,1.58887,3749700015.0
2006-12-07 04:00:00,1.58905,1.58912,1.5886,1.58877,3631099987.0
2006-12-07 04:15:00,1.58885,1.58911,1.5884,1.58903,3713500010.0
2006-12-07 04:30:00,1.58878,1.58913,1.58845,1.58904,3352100023.0
2006-12-07 04:45:00,1.58901,1.58923,1.5885,1.589,4077700000.0
2006-12-07 05:00:00,1.58892,1.58917,1.58846,1.58908,3434200001.0
2006-12-07 05:15:00,1.58908,1.58915,1.58841,1.58905,3786099999.0
2006-12-07 05:30:00,1.5889,1.58923,1.58841,1.58905,4286700021.0
2006-12-07 05:45:00,1.5888,1.58918,1.58857,1.589,4768700021.0
2006-12-07 06:00:00,1.58888,1.58914,1.58865,1.58874,4568699992.0
2006-12-07 06:15:00,1.58892,1.58906,1.58865,1.58894,4070300026.0
2006-12-07 06:30:00,1.5889,1.58905,1.58827,1.58865,2761999997.0
2006-12-07 06:45:00,1.5887,1.58907,1.58851,1.58886,3926700015.0
2006-12-07 07:00:00,1.58886,1.58891,1.58815,1.58871,3811099998.0
2006-12-07 07:15:00,1.5886,1.58878,1.58843,1.58853,3805599986.0
2006-12-07 07:30:00,1.58855,1.58873,1.5878,1.58851,3489799993.0
2006-12-07 07:45:00,1.58866,1.589,1.58824,1.5888,2976500006.0
2006-12-07 08:00:00,1.58883,1.589,1.58838,1.58882,3795900009.0
2006-12-07 08:15:00,1.58893,1.58917,1.5886,1.58901,2955300004.0
2006-12-07 08:30:00,1.58881,1.58905,1.58849,1.58861,3785999976.0
2006-12-07 08:45:00,1.58872,1.58914,1.58841,1.58882,3867499992.0
2006-12-07 09:00:00,1.58891,1.58919,1.5886,1.58861,4491200015.0
2006-12-07 09:15:00,1.58883,1.5889,1.58813,1.58828,3886000007.0
2006-12-07 09:30:00,1.58828,1.5888,1.58814,1.58825,4119800005.0
2006-12-07 09:45:00,1.58827,1.58845,1.58797,1.58811,4066900024.0
2006-12-07 10:00:00,1.58815,1.58834,1.58794,1.58825,4193800000.0
2006-12-07 10:15:00,1.58818,1.58843,1.588,1.58817,3757200004.0
2006-12-07 10:30:00,1.58809,1.58852,1.58803,1.58837,4350400007.0
2006-12-07 10:45:00,1.58836,1.58853,1.5881,1.58824,4142300000.0
2006-12-07 11:00:00,1.58843,1.58873,1.58818,1.58858,4303499998.0
2006-12-07 11:15:00,1.58848,1.58876,1.58817,1.58838,4073800008.0
2006-12-07 11:30:00,1.58852,1.58869,1.58809,1.58849,4712300016.0
2006-12-07 11:45:00,1.5885,1.58881,1.58834,1.58857,4698100018.0
2006-12-07 12:00:00,1.58864,1.58876,1.58819,1.58819,4575900018.0
2006-12-07 12:15:00,1.58832,1.58835,1.58764,1.58795,4249500011.0
2006-12-07 12:30:00,1.58789,1.58842,1.58782,1.58832,4145300006.0
2006-12-07 12:45:00,1.58811,1.58836,1.58751,1.58779,4374300004.0
2006-12-07 13:00:00,1.58778,1.58835,1.58761,1.58826,3618800016.0
2006-12-07 13:15:00,1.58814,1.58837,1.58788,1.58808,3897500008.0
2006-12-07 13:30:00,1.5882,1.58859,1.58796,1.58832,4140700020.0
2006-12-07 13:45:00,1.58838,1.58843,1.58785,1.58819,4663899999.0
2006-12-07 14:00:00,1.58816,1.58829,1.58735,1.5876,4413100004.0
2006-12-07 14:15:00,1.58775,1.58795,1.58741,1.58784,4451499997.0
2006-12-07 14:30:00,1.58773,1.58787,1.58732,1.58757,5070200008.0
2006-12-07 14:45:00,1.58765,1.58792,1.58744,1.58758,4712700000.0
2006-12-07 15:00:00,1.58777,1.58784,1.58731,1.58742,4025300016.0
2006-12-07 15:15:00,1.5874,1.58781,1.58709,1.58728,3766900019.0
2006-12-07 15:30:00,1.58753,1.58814,1.58715,1.58795,4401900005.0
2006-12-07 15:45:00,1.58794,1.58839,1.58769,1.58825,3797800001.0
2006-12-07 16:00:00,1.58815,1.58838,1.58767,1.58823,4281499990.0
2006-12-07 16:15:00,1.58807,1.58838,1.58746,1.58789,4068000001.0
2006-12-07 16:30:00,1.58778,1.5882,1.58757,1.58768,3825800017.0
2006-12-07 16:45:00,1.58772,1.58802,1.58734,1.58765,3896400003.0
2006-12-07 17:00:00,1.58759,1.58816,1.58738,1.58795,4375899992.0
2006-12-07 17:15:00,1.58814,1.58841,1.58793,1.58827,4259800020.0
2006-12-07 17:30:00,1.58813,1.58836,1.58795,1.58828,4437199991.0
2006-12-07 17:45:00,1.58826,1.5884,1.58799,1.58835,4397400005.0
2006-12-07 18:00:00,1.58819,1.5893,1.58817,1.58855,14147500030.0
2006-12-07 18:15:00,1.58862,1.5896,1.58846,1.5889,18430700022.0
2006-12-07 18:30:00,1.58879,1.58918,1.58876,1.58905,18670999997.0
2006-12-07 18:45:00,1.58895,1.58935,1.5889,1.58923,14371900019.0
2006-12-07 19:00:00,1.5892,1.58944,1.589,1.58934,13613300048.0
2006-12-07 19:15:00,1.58935,1.58963,1.58906,1.58922,13019399971.0
2006-12-07 19:30:00,1.5882,1.58938,1.5882,1.58906,12774900016.0
2006-12-07 19:45:00,1.5891,1.58923,1.58869,1.589,11230900012.0
2006-12-07 20:00:00,1.58895,1.58904,1.58873,1.58881,9001399993.0
2006-12-07 20:15:00,1.58888,1.58894,1.5879,1.58805,11654400008.0
2006-12-07 20:30:00,1.5879,1.58848,1.5879,1.58833,11486200008.0
2006-12-07 20:45:00,1.58835,1.58865,1.5881,1.5882,17586800020.0
2006-12-07 21:00:00,1.5883,1.5884,1.58786,1.58807,12976400008.0
2006-12-07 21:15:00,1.58817,1.58825,1.58767,1.58788,12902699975.0
2006-12-07 21:30:00,1.58801,1.58809,1.58752,1.58774,10829900012.0
2006-12-07 21:45:00,1.58765,1.58841,1.58758,1.58808,10900099999.0
2006-12-07 22:00:00,1.5881,1.58837,1.58771,1.588,7113199989.0
2006-12-07 22:15:00,1.58794,1.58819,1.58761,1.58788,6939700033.0
2006-12-07 22:30:00,1.58795,1.58815,1.58762,1.58776,7631200026.0
2006-12-07 22:45:00,1.58768,1.58789,1.5871,1.5871,5380600014.0
2006-12-07 23:00:00,1.58736,1.58781,1.5871,1.58759,3686600001.0
2006-12-07 23:15:00,1.58754,1.58801,1.58754,1.58786,3088600014.0
2006-12-07 23:30:00,1.5879,1.5884,1.5876,1.58822,3706299997.0
2006-12-07 23:45:00,1.58804,1.58827,1.58762,1.58805,3245200001.0
2006-12-08 00:00:00,1.58802,1.58839,1.58748,1.58775,3420300008.0
2006-12-08 00:15:00,1.58787,1.58798,1.58748,1.58768,3691799999.0
2006-12-08 00:30:00,1.58772,1.58805,1.58744,1.5877,3915100003.0
2006-12-08 00:45:00,1.58772,1.58791,1.58732,1.5877,3372800017.0
2006-12-08 01:00:00,1.58756,1.58796,1.58734,1.58762,4571100015.0
2006-12-08 01:15:00,1.58761,1.58795,1.58717,1.58758,2846499999.0
2006-12-08 01:30:00,1.58764,1.58796,1.58709,1.58764,3953500002.0
2006-12-08 01:45:00,1.58766,1.58798,1.58715,1.58792,3549600016.0
2006-12-08 02:00:00,1.58795,1.58796,1.5875,1.58787,3348500002.0
2006-12-08 02:15:00,1.58779,1.58801,1.58732,1.58784,3311700020.0
2006-12-08 02:30:00,1.58783,1.58843,1.58768,1.58808,3825900024.0
2006-12-08 02:45:00,1.5881,1.58838,1.58748,1.58802,3470199995.0
2006-12-08 03:00:00,1.58798,1.58804,1.58754,1.58788,2824500004.0
2006-12-08 03:15:00,1.58763,1.58804,1.58763,1.58788,3114500014.0
2006-12-08 03:30:00,1.58788,1.58815,1.5877,1.58808,3235000013.0
2006-12-08 03:45:00,1.58806,1.5883,1.58784,1.58807,3499699997.0
2006-12-08 04:00:00,1.58818,1.58835,1.58766,1.5881,3683999994.0
2006-12-08 04:15:00,1.58796,1.58818,1.58742,1.58755,3429300002.0
2006-12-08 04:30:00,1.58756,1.58796,1.58692,1.58779,4038800010.0
2006-12-08 04:45:00,1.58777,1.58805,1.58707,1.5879,3240800002.0
2006-12-08 05:00:00,1.58797,1.58815,1.58774,1.58784,3435100003.0
2006-12-08 05:15:00,1.58776,1.58796,1.58745,1.58786,3280699997.0
2006-12-08 05:30:00,1.58775,1.58797,1.58748,1.58759,2994400011.0
2006-12-08 05:45:00,1.58781,1.58824,1.58755,1.5876,4331800004.0
2006-12-08 06:00:00,1.588,1.58833,1.58764,1.58802,4504800003.0
2006-12-08 06:15:00,1.58813,1.58823,1.58775,1.58803,3708900016.0
2006-12-08 06:30:00,1.58805,1.58815,1.58768,1.58793,2851400004.0
2006-12-08 06:45:00,1.58795,1.58797,1.58733,1.58775,3239700007.0
2006-12-08 07:00:00,1.58788,1.58795,1.58739,1.58761,2952700001.0
2006-12-08 07:15:00,1.58753,1.58812,1.58746,1.58802,4139800015.0
2006-12-08 07:30:00,1.58809,1.58932,1.58749,1.58922,3499199998.0
2006-12-08 07:45:00,1.58912,1.5892,1.58858,1.58878,3953600010.0
2006-12-08 08:00:00,1.58864,1.5894,1.58855,1.5888,3744700021.0
2006-12-08 08:15:00,1.58902,1.5891,1.58861,1.5889,3541200011.0
2006-12-08 08:30:00,1.58882,1.58902,1.58833,1.58845,3320100001.0
2006-12-08 08:45:00,1.58839,1.5889,1.5881,1.58863,3909800015.0
2006-12-08 09:00:00,1.58856,1.5888,1.58829,1.5885,3051500001.0
2006-12-08 09:15:00,1.5885,1.58896,1.58834,1.58875,3519799988.0
2006-12-08 09:30:00,1.58885,1.58903,1.58851,1.58871,3721000014.0
2006-12-08 09:45:00,1.58863,1.58887,1.58832,1.5887,3627000019.0
2006-12-08 10:00:00,1.58825,1.58849,1.58765,1.58834,4442099991.0
2006-12-08 10:15:00,1.58823,1.58836,1.58782,1.58805,4331000003.0
2006-12-08 10:30:00,1.58806,1.58824,1.58766,1.58794,4349800003.0
2006-12-08 10:45:00,1.58809,1.58823,1.58767,1.5879,3943100008.0
2006-12-08 11:00:00,1.58791,1.58879,1.58791,1.58871,4355700000.0
2006-12-08 11:15:00,1.5887,1.5892,1.58847,1.58873,4454399996.0
2006-12-08 11:30:00,1.58892,1.58923,1.58836,1.58844,4763000025.0
2006-12-08 11:45:00,1.58857,1.58865,1.5882,1.58828,4547100024.0
2006-12-08 12:00:00,1.58853,1.58921,1.58833,1.58875,5297799986.0
2006-12-08 12:15:00,1.58876,1.58961,1.58863,1.58918,4368600011.0
2006-12-08 12:30:00,1.58907,1.58928,1.58872,1.58928,3866000006.0
2006-12-08 12:45:00,1.58913,1.58929,1.58879,1.58904,4357399993.0
2006-12-08 13:00:00,1.58912,1.58951,1.58889,1.5892,4231699999.0
2006-12-08 13:15:00,1.58922,1.58977,1.58906,1.58953,4230400011.0
2006-12-08 13:30:00,1.58945,1.59028,1.58942,1.59,4368399988.0
2006-12-08 13:45:00,1.58996,1.59025,1.58979,1.59012,4203500007.0
2006-12-08 14:00:00,1.59008,1.59066,1.58981,1.59022,4260500004.0
2006-12-08 14:15:00,1.58965,1.59037,1.58875,1.58928,4277400011.0
2006-12-08 14:30:00,1.58935,1.5895,1.589,1.58922,4746500000.0
2006-12-08 14:45:00,1.5894,1.58943,1.58897,1.58917,3818099993.0
2006-12-08 15:00:00,1.58921,1.58936,1.58886,1.58901,4021800005.0
2006-12-08 15:15:00,1.58909,1.58953,1.5887,1.58896,3944400012.0
2006-12-08 15:30:00,1.58922,1.59062,1.58908,1.59031,4925200022.0
2006-12-08 15:45:00,1.58995,1.59009,1.58884,1.58943,4962500009.0
2006-12-08 16:00:00,1.5894,1.58958,1.58878,1.58917,4232100014.0
2006-12-08 16:15:00,1.58897,1.58958,1.58871,1.58933,4242200016.0
2006-12-08 16:30:00,1.58919,1.58936,1.5884,1.58865,4158000004.0
2006-12-08 16:45:00,1.58864,1.58879,1.58773,1.58838,4746999986.0
2006-12-08 17:00:00,1.58822,1.58846,1.58728,1.58765,4014400026.0
2006-12-08 17:15:00,1.58789,1.58883,1.58774,1.58872,3785599999.0
2006-12-08 17:30:00,1.58883,1.58899,1.58825,1.58848,4404099997.0
2006-12-08 17:45:00,1.58837,1.5892,1.5882,1.5892,3986600006.0
2006-12-08 18:00:00,1.58921,1.5917,1.5885,1.5911,26471399995.0
2006-12-08 18:15:00,1.5886,1.5911,1.58851,1.58903,19750800037.0
2006-12-08 18:30:00,1.58883,1.5901,1.5887,1.58945,18819500013.0
2006-12-08 18:45:00,1.58938,1.59203,1.58927,1.59051,13119800008.0
2006-12-08 19:00:00,1.59036,1.59198,1.59036,1.59121,13309200029.0
2006-12-08 19:15:00,1.59105,1.5912,1.59031,1.59049,12754100030.0
2006-12-08 19:30:00,1.591,1.591,1.58953,1.58971,12618500012.0
2006-12-08 19:45:00,1.58955,1.59039,1.58937,1.59018,10671000022.0
2006-12-08 20:00:00,1.59034,1.59061,1.59004,1.5905,9060999996.0
2006-12-08 20:15:00,1.59044,1.59114,1.5898,1.59096,11993500051.0
2006-12-08 20:30:00,1.5899,1.5912,1.5898,1.59102,10097700012.0
2006-12-08 20:45:00,1.59102,1.59115,1.58976,1.59,15904800019.0
2006-12-08 21:00:00,1.5901,1.5907,1.5899,1.59023,12042500039.0
2006-12-08 21:15:00,1.59024,1.59031,1.58963,1.59,15209799996.0
2006-12-08 21:30:00,1.58981,1.59015,1.58967,1.58982,8333400013.0
2006-12-08 21:45:00,1.58989,1.59033,1.58975,1.58998,11678100029.0
2006-12-08 22:00:00,1.59004,1.59059,1.58994,1.59021,7067699998.0
2006-12-08 22:15:00,1.59013,1.59042,1.5896,1.58991,6714600012.0
2006-12-08 22:30:00,1.58984,1.59023,1.5894,1.5902,8260800009.0
2006-12-08 22:45:00,1.59007,1.59033,1.58973,1.59003,5207000011.0
2006-12-08 23:00:00,1.58995,1.59059,1.58961,1.59028,3933400017.0
2006-12-08 23:15:00,1.59039,1.59075,1.59018,1.59058,4020000009.0
2006-12-08 23:30:00,1.59066,1.59099,1.59032,1.5909,3250700012.0
2006-12-08 23:45:00,1.59071,1.59092,1.59038,1.59086,3604300022.0
2006-12-11 00:00:00,1.59015,1.59033,1.58945,1.59002,4321000004.0
2006-12-11 00:15:00,1.59008,1.59073,1.58946,1.58989,3993500020.0
2006-12-11 00:30:00,1.58985,1.59007,1.58939,1.5898,3671099999.0
2006-12-11 00:45:00,1.5898,1.59015,1.58932,1.58996,4102699996.0
2006-12-11 01:00:00,1.58976,1.58996,1.58959,1.58982,4079200016.0
2006-12-11 01:15:00,1.58987,1.58995,1.58941,1.58978,3166500003.0
2006-12-11 01:30:00,1.5898,1.58998,1.58956,1.58973,3838799994.0
2006-12-11 01:45:00,1.58953,1.59,1.58942,1.58972,3827999989.0
2006-12-11 02:00:00,1.58958,1.58972,1.58892,1.58917,3669899994.0
2006-12-11 02:15:00,1.58929,1.5899,1.58914,1.58972,3974500004.0
2006-12-11 02:30:00,1.58943,1.58985,1.58932,1.58965,3465000026.0
2006-12-11 02:45:00,1.58958,1.5897,1.58906,1.58948,3693399988.0
2006-12-11 03:00:00,1.58938,1.5896,1.58913,1.58935,3446200006.0
2006-12-11 03:15:00,1.58942,1.58961,1.58913,1.58943,4025499997.0
2006-12-11 03:30:00,1.58947,1.58967,1.58904,1.58928,3325600006.0
2006-12-11 03:45:00,1.58926,1.58964,1.58895,1.58929,3570900010.0
2006-12-11 04:00:00,1.58906,1.5896,1.58864,1.58883,4808500006.0
2006-12-11 04:15:00,1.58882,1.58909,1.58839,1.58866,4232699996.0
2006-12-11 04:30:00,1.58854,1.58918,1.58852,1.58904,3495900004.0
2006-12-11 04:45:00,1.58899,1.58918,1.58847,1.58862,4095100002.0
2006-12-11 05:00:00,1.58873,1.58894,1.5886,1.58878,3339100015.0
2006-12-11 05:15:00,1.58876,1.58898,1.58798,1.58863,2713600012.0
2006-12-11 05:30:00,1.58845,1.58892,1.588,1.58874,3300299994.0
2006-12-11 05:45:00,1.58873,1.58917,1.5886,1.58917,4719000014.0
2006-12-11 06:00:00,1.58902,1.58936,1.5887,1.58895,4408400000.0
2006-12-11 06:15:00,1.58905,1.5892,1.58861,1.58907,3563100019.0
2006-12-11 06:30:00,1.58896,1.58919,1.58873,1.58894,4213300018.0
2006-12-11 06:45:00,1.58887,1.58906,1.58803,1.58873,3667200004.0
2006-12-11 07:00:00,1.58888,1.58913,1.58805,1.58903,3702200000.0
2006-12-11 07:15:00,1.58901,1.58913,1.58867,1.58903,4199700007.0
2006-12-11 07:30:00,1.58891,1.58926,1.58875,1.58904,3738200014.0
2006-12-11 07:45:00,1.58913,1.58953,1.58893,1.58925,3490499997.0
2006-12-11 08:00:00,1.58916,1.58976,1.58888,1.58957,4350500024.0
2006-12-11 08:15:00,1.58947,1.58991,1.58879,1.58988,3842100005.0
2006-12-11 08:30:00,1.58973,1.59008,1.58904,1.58913,4059600011.0
2006-12-11 08:45:00,1.58917,1.58983,1.5887,1.58973,3315600013.0
2006-12-11 09:00:00,1.58976,1.58996,1.58944,1.5897,5076400007.0
2006-12-11 09:15:00,1.5897,1.59026,1.5897,1.5902,3859300005.0
2006-12-11 09:30:00,1.59028,1.59055,1.5899,1.59009,3785399997.0
2006-12-11 09:45:00,1.59031,1.59038,1.58954,1.58977,4645700024.0
2006-12-11 10:00:00,1.58977,1.59015,1.58901,1.58952,4509300008.0
2006-12-11 10:15:00,1.58949,1.58982,1.58905,1.58911,4564499999.0
2006-12-11 10:30:00,1.58916,1.58973,1.58893,1.5894,4566600010.0
2006-12-11 10:45:00,1.58942,1.58994,1.58925,1.58944,4565699997.0
2006-12-11 11:00:00,1.58965,1.58976,1.58922,1.58931,3667600007.0
2006-12-11 11:15:00,1.58918,1.58958,1.58872,1.58925,4197500006.0
2006-12-11 11:30:00,1.58937,1.58957,1.58889,1.58938,4430400008.0
2006-12-11 11:45:00,1.58966,1.59063,1.58953,1.59017,4701699981.0
2006-12-11 12:00:00,1.59019,1.59031,1.58991,1.59018,4163999995.0
2006-12-11 12:15:00,1.59015,1.59023,1.58976,1.58978,3980500000.0
2006-12-11 12:30:00,1.59,1.59026,1.5898,1.59014,3919000021.0
2006-12-11 12:45:00,1.5902,1.59036,1.58983,1.5901,4557600017.0
2006-12-11 13:00:00,1.59011,1.59042,1.58981,1.59029,3990800010.0
2006-12-11 13:15:00,1.59027,1.59077,1.59027,1.59055,4197499986.0
2006-12-11 13:30:00,1.59056,1.59071,1.59036,1.59047,3948100016.0
2006-12-11 13:45:00,1.59061,1.59081,1.59022,1.59036,4170700011.0
2006-12-11 14:00:00,1.59044,1.59076,1.58993,1.59044,4233100013.0
2006-12-11 14:15:00,1.59052,1.59117,1.59038,1.59097,4722300028.0
2006-12-11 14:30:00,1.59107,1.59107,1.59054,1.59058,5019500013.0
2006-12-11 14:45:00,1.59083,1.59149,1.59055,1.59126,3912500004.0
2006-12-11 15:00:00,1.59147,1.59188,1.59122,1.59148,3645600001.0
2006-12-11 15:15:00,1.59156,1.59226,1.59131,1.59189,4590600013.0
2006-12-11 15:30:00,1.59189,1.59216,1.59164,1.59182,3641300014.0
2006-12-11 15:45:00,1.59182,1.59205,1.59152,1.59191,3656600004.0
2006-12-11 16:00:00,1.59197,1.59203,1.59132,1.59174,5106500005.0
2006-12-11 16:15:00,1.59139,1.592,1.59138,1.59171,4351299992.0
2006-12-11 16:30:00,1.59141,1.59194,1.59129,1.59172,4301399999.0
2006-12-11 16:45:00,1.59165,1.59194,1.59141,1.59158,4159299992.0
2006-12-11 17:00:00,1.5916,1.59191,1.59144,1.59149,4399800017.0
2006-12-11 17:15:00,1.59164,1.59179,1.59102,1.59113,3972199996.0
2006-12-11 17:30:00,1.59117,1.59135,1.5904,1.59064,3510000015.0
2006-12-11 17:45:00,1.59059,1.59087,1.59028,1.59054,4195200021.0
2006-12-11 18:00:00,1.59054,1.5916,1.59032,1.5916,17552100023.0
2006-12-11 18:15:00,1.59062,1.5918,1.5904,1.59065,20043800054.0
2006-12-11 18:30:00,1.59072,1.5918,1.5906,1.5911,18021800074.0
2006-12-11 18:45:00,1.59111,1.59167,1.59105,1.59134,14152900010.0
2006-12-11 19:00:00,1.5915,1.59161,1.59067,1.59146,13004400034.0
2006-12-11 19:15:00,1.59147,1.59196,1.59121,1.59183,13467399974.0
2006-12-11 19:30:00,1.5916,1.59191,1.59074,1.59118,13490600023.0
2006-12-11 19:45:00,1.59118,1.59143,1.59077,1.591,11751700035.0
2006-12-11 20:00:00,1.59113,1.59167,1.59079,1.59148,8590600032.0
2006-12-11 20:15:00,1.5915,1.59182,1.5913,1.59155,13165600015.0
2006-12-11 20:30:00,1.5918,1.5919,1.59101,1.59132,11305200002.0
2006-12-11 20:45:00,1.59127,1.59172,1.59113,1.5917,16092099953.0
2006-12-11 21:00:00,1.5918,1.5919,1.59109,1.59127,12748399968.0
2006-12-11 21:15:00,1.59139,1.592,1.59104,1.5915,13091200014.0
2006-12-11 21:30:00,1.59142,1.59192,1.59134,1.59161,11140500013.0
2006-12-11 21:45:00,1.59163,1.59179,1.59139,1.59156,10831900014.0
2006-12-11 22:00:00,1.59167,1.59195,1.59154,1.5918,6756600017.0
2006-12-11 22:15:00,1.59167,1.59212,1.59159,1.59182,6832000033.0
2006-12-11 22:30:00,1.59171,1.59222,1.5915,1.59177,8155600014.0
2006-12-11 22:45:00,1.59193,1.59205,1.59146,1.59175,5179000016.0
2006-12-11 23:00:00,1.59137,1.59207,1.59137,1.59182,3049800014.0
2006-12-11 23:15:00,1.59187,1.59214,1.59165,1.59214,3437899996.0
2006-12-11 23:30:00,1.5921,1.59219,1.5917,1.59188,3633200004.0
2006-12-11 23:45:00,1.59187,1.59234,1.59166,1.59213,3672699997.0
2006-12-12 00:00:00,1.59215,1.59215,1.59152,1.59173,3421899994.0
2006-12-12 00:15:00,1.5918,1.59185,1.59139,1.59149,3675200010.0
2006-12-12 00:30:00,1.59162,1.59176,1.59137,1.59156,3617999985.0
2006-12-12 00:45:00,1.59153,1.59167,1.5912,1.59138,4108200014.0
2006-12-12 01:00:00,1.59147,1.59176,1.59091,1.59155,3756600005.0
2006-12-12 01:15:00,1.59156,1.59176,1.59101,1.59148,3338599996.0
2006-12-12 01:30:00,1.59171,1.59182,1.59141,1.5916,3865600005.0
2006-12-12 01:45:00,1.5916,1.59177,1.59118,1.59175,4090200002.0
2006-12-12 02:00:00,1.59172,1.59196,1.59132,1.59165,4337300000.0
2006-12-12 02:15:00,1.59167,1.59179,1.59145,1.5917,3382300016.0
2006-12-12 02:30:00,1.59144,1.5919,1.59144,1.59167,3727699994.0
2006-12-12 02:45:00,1.5917,1.59195,1.59101,1.5919,2963800008.0
2006-12-12 03:00:00,1.59176,1.59211,1.59166,1.59202,4060900019.0
2006-12-12 03:15:00,1.59217,1.59226,1.5919,1.59213,2978799994.0
2006-12-12 03:30:00,1.59217,1.59225,1.59189,1.59223,3451900025.0
2006-12-12 03:45:00,1.59215,1.59223,1.59137,1.5918,3913000008.0
2006-12-12 04:00:00,1.59188,1.59216,1.5916,1.59201,3953700000.0
2006-12-12 04:15:00,1.59191,1.59211,1.59172,1.59179,3486800015.0
2006-12-12 04:30:00,1.59175,1.59222,1.59156,1.59208,3918799999.0
2006-12-12 04:45:00,1.59195,1.59243,1.59189,1.5923,3444400000.0
2006-12-12 05:00:00,1.5924,1.59255,1.59219,1.59235,4462400014.0
2006-12-12 05:15:00,1.5923,1.59242,1.59177,1.59238,4280200014.0
2006-12-12 05:30:00,1.59239,1.59252,1.59207,1.5923,3713100017.0
2006-12-12 05:45:00,1.59224,1.59247,1.5916,1.59222,5108500015.0
2006-12-12 06:00:00,1.5923,1.59251,1.592,1.59233,4340300015.0
2006-12-12 06:15:00,1.59233,1.59267,1.59212,1.59255,3935200004.0
2006-12-12 06:30:00,1.59255,1.59284,1.59205,1.59246,5013900028.0
2006-12-12 06:45:00,1.59251,1.59265,1.5923,1.59257,3881199988.0
2006-12-12 07:00:00,1.59241,1.59258,1.59191,1.59253,3656000020.0
2006-12-12 07:15:00,1.59181,1.59279,1.59181,1.59259,4493300020.0
2006-12-12 07:30:00,1.59267,1.59274,1.59169,1.59226,3611500012.0
2006-12-12 07:45:00,1.59243,1.59259,1.59214,1.59232,3902000002.0
2006-12-12 08:00:00,1.59224,1.59254,1.59189,1.59242,4238300007.0
2006-12-12 08:15:00,1.59228,1.59245,1.59188,1.59221,4003899985.0
2006-12-12 08:30:00,1.59198,1.5924,1.59174,1.59221,3722599997.0
2006-12-12 08:45:00,1.59225,1.59231,1.59177,1.59206,4239400006.0
2006-12-12 09:00:00,1.592,1.59216,1.59162,1.59193,3426199998.0
2006-12-12 09:15:00,1.59191,1.59241,1.59156,1.59188,3838600011.0
2006-12-12 09:30:00,1.59188,1.59195,1.59028,1.59028,3468500018.0
2006-12-12 09:45:00,1.59051,1.59088,1.58998,1.58998,4226699999.0
2006-12-12 10:00:00,1.58998,1.59053,1.58986,1.59025,5240500015.0
2006-12-12 10:15:00,1.59022,1.59053,1.59012,1.59025,4160399999.0
2006-12-12 10:30:00,1.59039,1.59076,1.59011,1.5905,4504600014.0
2006-12-12 10:45:00,1.59057,1.59107,1.59027,1.59075,4131600011.0
2006-12-12 11:00:00,1.59066,1.59135,1.59029,1.59118,3596100005.0
2006-12-12 11:15:00,1.59101,1.59124,1.59068,1.591,4013599998.0
2006-12-12 11:30:00,1.59092,1.5921,1.59073,1.59175,4791000012.0
2006-12-12 11:45:00,1.59182,1.5923,1.59161,1.59228,4388599990.0
2006-12-12 12:00:00,1.5923,1.59263,1.5919,1.59242,5167400034.0
2006-12-12 12:15:00,1.59243,1.59284,1.59214,1.59252,4240199995.0
2006-12-12 12:30:00,1.59266,1.59283,1.59231,1.59259,3620600018.0
2006-12-12 12:45:00,1.59252,1.59263,1.59207,1.59239,3924700007.0
2006-12-12 13:00:00,1.59236,1.59256,1.59216,1.5924,3507500005.0
2006-12-12 13:15:00,1.59251,1.59261,1.59212,1.59235,4346199995.0
2006-12-12 13:30:00,1.59249,1.5926,1.59216,1.59238,3703700002.0
2006-12-12 13:45:00,1.59252,1.59275,1.59212,1.59267,4043999999.0
2006-12-12 14:00:00,1.59269,1.59322,1.5923,1.59257,4381200009.0
2006-12-12 14:15:00,1.59262,1.59269,1.592,1.59249,4835600006.0
2006-12-12 14:30:00,1.59246,1.59269,1.59221,1.5925,4652800013.0
2006-12-12 14:45:00,1.59196,1.59278,1.59171,1.59261,3824200010.0
2006-12-12 15:00:00,1.5928,1.59286,1.59238,1.59261,3908100014.0
2006-12-12 15:15:00,1.59268,1.59311,1.59245,1.59268,4386200007.0
2006-12-12 15:30:00,1.59299,1.59315,1.5923,1.59286,3837000014.0
2006-12-12 15:45:00,1.59273,1.59289,1.59235,1.59258,4440699996.0
2006-12-12 16:00:00,1.59253,1.59263,1.5917,1.59196,4127000005.0
2006-12-12 16:15:00,1.59183,1.59251,1.59155,1.59175,4425799986.0
2006-12-12 16:30:00,1.59164,1.59236,1.59118,1.59123,3852699993.0
2006-12-12 16:45:00,1.59121,1.59177,1.59101,1.59158,4489400016.0
2006-12-12 17:00:00,1.59141,1.59163,1.59081,1.59113,4671800011.0
2006-12-12 17:15:00,1.59125,1.5914,1.59089,1.59123,4475000014.0
2006-12-12 17:30:00,1.59088,1.59141,1.59072,1.59112,4321999996.0
2006-12-12 17:45:00,1.59116,1.59192,1.59095,1.59181,4244100004.0
2006-12-12 18:00:00,1.59185,1.5922,1.59139,1.592,25198900025.0
2006-12-12 18:15:00,1.59156,1.5921,1.59091,1.59147,16112800070.0
2006-12-12 18:30:00,1.59146,1.59251,1.59134,1.59186,18991700017.0
2006-12-12 18:45:00,1.59184,1.59221,1.59154,1.59166,13754300018.0
2006-12-12 19:00:00,1.59162,1.59224,1.59161,1.592,13622200039.0
2006-12-12 19:15:00,1.59194,1.59214,1.59158,1.59173,12774200033.0
2006-12-12 19:30:00,1.59198,1.5922,1.59173,1.59199,11873400023.0
2006-12-12 19:45:00,1.59209,1.59218,1.5917,1.59183,11321699995.0
2006-12-12 20:00:00,1.59184,1.59213,1.59165,1.59207,8885700015.0
2006-12-12 20:15:00,1.59198,1.5927,1.59144,1.59149,13036899998.0
2006-12-12 20:30:00,1.5924,1.5928,1.59153,1.59177,12316399984.0
2006-12-12 20:45:00,1.59195,1.5933,1.59176,1.5931,16882900010.0
2006-12-12 21:00:00,1.5932,1.5932,1.5919,1.59239,13118100035.0
2006-12-12 21:15:00,1.59235,1.5932,1.59193,1.59248,13599200020.0
2006-12-12 21:30:00,1.59244,1.59309,1.59214,1.5927,10569700019.0
2006-12-12 21:45:00,1.5927,1.59326,1.5926,1.59305,12000000000.0
2006-12-12 22:00:00,1.59303,1.59328,1.59258,1.59314,6896599997.0
2006-12-12 22:15:00,1.59314,1.59325,1.59269,1.59303,6967000022.0
2006-12-12 22:30:00,1.59313,1.5934,1.59276,1.59309,8433800005.0
2006-12-12 22:45:00,1.59304,1.5934,1.59287,1.59317,5483800012.0
2006-12-12 23:00:00,1.59313,1.59343,1.59246,1.59307,4040399991.0
2006-12-12 23:15:00,1.59312,1.59324,1.59281,1.59292,2901200023.0
2006-12-12 23:30:00,1.59304,1.5933,1.59275,1.59312,3958200015.0
2006-12-12 23:45:00,1.59316,1.59343,1.59285,1.59323,3679000008.0
2006-12-13 00:00:00,1.59313,1.59334,1.59279,1.59284,3203800006.0
2006-12-13 00:15:00,1.59295,1.59315,1.59275,1.59286,3611699997.0
2006-12-13 00:30:00,1.59303,1.59316,1.59233,1.59302,3779100018.0
2006-12-13 00:45:00,1.59297,1.59328,1.59258,1.59316,4739000020.0
2006-12-13 01:00:00,1.59308,1.59331,1.59275,1.59305,4445000015.0
2006-12-13 01:15:00,1.59307,1.59327,1.59267,1.59295,3295200010.0
2006-12-13 01:30:00,1.59296,1.59325,1.59275,1.59293,3271700013.0
2006-12-13 01:45:00,1.59301,1.59304,1.5925,1.59265,3883100006.0
2006-12-13 02:00:00,1.59277,1.59285,1.5923,1.59258,4164000010.0
2006-12-13 02:15:00,1.5926,1.59286,1.59241,1.59278,4124700004.0
2006-12-13 02:30:00,1.59242,1.59283,1.59232,1.59253,3598800011.0
2006-12-13 02:45:00,1.59252,1.59281,1.59239,1.5927,3243800012.0
2006-12-13 03:00:00,1.59273,1.59292,1.59208,1.59286,4035500021.0
2006-12-13 03:15:00,1.59272,1.59294,1.59253,1.59284,2746800008.0
2006-12-13 03:30:00,1.59283,1.59287,1.59243,1.59274,3636500029.0
2006-12-13 03:45:00,1.59274,1.59283,1.59234,1.59253,3278400018.0
2006-12-13 04:00:00,1.59263,1.59302,1.59244,1.5928,3609200004.0
2006-12-13 04:15:00,1.5929,1.59312,1.59252,1.59289,3975800000.0
2006-12-13 04:30:00,1.59278,1.59313,1.59265,1.59272,3488200008.0
2006-12-13 04:45:00,1.59265,1.59298,1.59228,1.5929,3453799997.0
2006-12-13 05:00:00,1.59282,1.59305,1.59219,1.59281,3616300013.0
2006-12-13 05:15:00,1.59288,1.59306,1.59264,1.59297,3737200017.0
2006-12-13 05:30:00,1.59283,1.59296,1.59257,1.59284,3014000012.0
2006-12-13 05:45:00,1.5929,1.59313,1.59258,1.59295,4582300019.0
2006-12-13 06:00:00,1.59297,1.59326,1.59246,1.59296,4331600010.0
2006-12-13 06:15:00,1.59286,1.59327,1.59284,1.59313,3471300018.0
2006-12-13 06:30:00,1.59292,1.59327,1.59242,1.59301,3871899994.0
2006-12-13 06:45:00,1.59296,1.59332,1.59252,1.59295,3522700026.0
2006-12-13 07:00:00,1.59313,1.59379,1.59245,1.59315,3421200001.0
2006-12-13 07:15:00,1.59305,1.59358,1.59253,1.59295,4081300010.0
2006-12-13 07:30:00,1.59313,1.59335,1.59243,1.59318,4452599998.0
2006-12-13 07:45:00,1.59325,1.59343,1.59254,1.59323,3508199994.0
2006-12-13 08:00:00,1.59326,1.59342,1.59284,1.59307,4347200003.0
2006-12-13 08:15:00,1.59327,1.59347,1.59298,1.59335,3415400000.0
2006-12-13 08:30:00,1.59324,1.59345,1.59296,1.59321,4044800008.0
2006-12-13 08:45:00,1.59327,1.59343,1.59255,1.59323,3930600014.0
2006-12-13 09:00:00,1.5931,1.59335,1.5929,1.593,3968000021.0
2006-12-13 09:15:00,1.59308,1.59311,1.59263,1.59287,3767400005.0
2006-12-13 09:30:00,1.59285,1.59341,1.59266,1.59305,3967700008.0
2006-12-13 09:45:00,1.59318,1.59371,1.59284,1.59365,4092000013.0
2006-12-13 10:00:00,1.59352,1.59399,1.59314,1.59391,4643100002.0
2006-12-13 10:15:00,1.59395,1.59419,1.59337,1.59378,4237899997.0
2006-12-13 10:30:00,1.59378,1.59406,1.59327,1.59363,4874100021.0
2006-12-13 10:45:00,1.59367,1.59388,1.59331,1.59369,4753500002.0
2006-12-13 11:00:00,1.59387,1.59413,1.59365,1.59389,4260000009.0
2006-12-13 11:15:00,1.59381,1.59394,1.59345,1.59368,4553500007.0
2006-12-13 11:30:00,1.59367,1.59409,1.59342,1.59376,5145900015.0
2006-12-13 11:45:00,1.59384,1.59401,1.59348,1.59375,4604300001.0
2006-12-13 12:00:00,1.59383,1.59417,1.59359,1.59382,4778000014.0
2006-12-13 12:15:00,1.59388,1.59435,1.59372,1.59405,4582700004.0
2006-12-13 12:30:00,1.59406,1.59466,1.59385,1.59451,4590200001.0
2006-12-13 12:45:00,1.59439,1.5946,1.59392,1.59438,3904900009.0
2006-12-13 13:00:00,1.59436,1.59472,1.59426,1.59469,3273200007.0
2006-12-13 13:15:00,1.59472,1.59472,1.59423,1.59454,4587400008.0
2006-12-13 13:30:00,1.59459,1.59469,1.59414,1.59432,4151700014.0
2006-12-13 13:45:00,1.59433,1.5947,1.59411,1.59459,4155200014.0
2006-12-13 14:00:00,1.59462,1.59462,1.5941,1.59438,4458900013.0
2006-12-13 14:15:00,1.5945,1.59557,1.59417,1.59519,4664300019.0
2006-12-13 14:30:00,1.59521,1.59539,1.59476,1.59502,4769600020.0
2006-12-13 14:45:00,1.59512,1.59526,1.59474,1.59481,3944800000.0
2006-12-13 15:00:00,1.59502,1.59523,1.59462,1.59489,3781899996.0
2006-12-13 15:15:00,1.59499,1.59527,1.5948,1.59495,4205000000.0
2006-12-13 15:30:00,1.59495,1.59521,1.59419,1.59472,4453300008.0
2006-12-13 15:45:00,1.59473,1.59504,1.59447,1.59491,4266800004.0
2006-12-13 16:00:00,1.5947,1.59501,1.59432,1.59466,4383899995.0
2006-12-13 16:15:00,1.5944,1.59489,1.59405,1.59457,5496699989.0
2006-12-13 16:30:00,1.59435,1.59469,1.59387,1.59433,4343000016.0
2006-12-13 16:45:00,1.59413,1.59506,1.59397,1.59421,4326100014.0
2006-12-13 17:00:00,1.59429,1.59444,1.59344,1.59428,4418400002.0
2006-12-13 17:15:00,1.59437,1.5945,1.59379,1.59444,3930400008.0
2006-12-13 17:30:00,1.59435,1.59492,1.59397,1.59433,4300099983.0
2006-12-13 17:45:00,1.59411,1.5943,1.59344,1.5936,4366600014.0
2006-12-13 18:00:00,1.59398,1.5942,1.5935,1.594,21544600018.0
2006-12-13 18:15:00,1.59406,1.59452,1.59362,1.5939,17521400001.0
2006-12-13 18:30:00,1.59384,1.59435,1.59367,1.5938,20071300050.0
2006-12-13 18:45:00,1.59381,1.59425,1.59376,1.59389,14827900027.0
2006-12-13 19:00:00,1.59405,1.5942,1.5937,1.594,12421500023.0
2006-12-13 19:15:00,1.5939,1.59418,1.59369,1.59379,12293300020.0
2006-12-13 19:30:00,1.5937,1.59415,1.59351,1.59365,12620300002.0
2006-12-13 19:45:00,1.59352,1.59427,1.59349,1.59419,11331500018.0
2006-12-13 20:00:00,1.59429,1.59451,1.59338,1.59368,9036300032.0
2006-12-13 20:15:00,1.5936,1.59393,1.5935,1.59365,13222200018.0
2006-12-13 20:30:00,1.5936,1.5938,1.5933,1.59335,12862300049.0
2006-12-13 20:45:00,1.59355,1.5937,1.59327,1.5935,13691200055.0
2006-12-13 21:00:00,1.5934,1.59374,1.5933,1.59348,11262200014.0
2006-12-13 21:15:00,1.59346,1.594,1.59307,1.5935,14749200013.0
2006-12-13 21:30:00,1.59345,1.59381,1.59302,1.59332,9654200041.0
2006-12-13 21:45:00,1.59327,1.59356,1.59317,1.5934,11942100026.0
2006-12-13 22:00:00,1.5934,1.59382,1.59318,1.59349,6840699991.0
2006-12-13 22:15:00,1.59338,1.59382,1.59303,1.59342,6828900016.0
2006-12-13 22:30:00,1.59323,1.59368,1.59301,1.59355,8074400022.0
2006-12-13 22:45:00,1.59359,1.59381,1.59306,1.59306,5168000014.0
2006-12-13 23:00:00,1.59317,1.5938,1.593,1.59355,4027099992.0
2006-12-13 23:15:00,1.59379,1.5942,1.59319,1.59392,3192899997.0
2006-12-13 23:30:00,1.59385,1.594,1.59315,1.59389,3377199997.0
2006-12-13 23:45:00,1.59363,1.59409,1.59352,1.59368,3321300014.0
2006-12-14 00:00:00,1.59375,1.59378,1.59327,1.5936,2534200003.0
2006-12-14 00:15:00,1.59353,1.59399,1.59342,1.5937,3389300014.0
2006-12-14 00:30:00,1.59387,1.5939,1.59304,1.59351,4010000022.0
2006-12-14 00:45:00,1.59358,1.59374,1.59303,1.59326,3672500007.0
2006-12-14 01:00:00,1.59335,1.59368,1.59302,1.59342,3732900012.0
2006-12-14 01:15:00,1.59339,1.59373,1.59295,1.59357,3569799988.0
2006-12-14 01:30:00,1.59365,1.59378,1.59335,1.59375,3318900000.0
2006-12-14 01:45:00,1.59375,1.59375,1.59343,1.59354,2665400009.0
2006-12-14 02:00:00,1.5934,1.59355,1.59307,1.59332,3937100005.0
2006-12-14 02:15:00,1.59325,1.59336,1.59301,1.59334,3198499999.0
2006-12-14 02:30:00,1.5932,1.59328,1.59281,1.59305,3287900004.0
2006-12-14 02:45:00,1.59315,1.59335,1.59259,1.59317,3249799995.0
2006-12-14 03:00:00,1.5931,1.59339,1.59294,1.59328,3051600008.0
2006-12-14 03:15:00,1.59312,1.59348,1.59273,1.59328,3295400004.0
2006-12-14 03:30:00,1.59262,1.59353,1.59262,1.59345,3868099998.0
2006-12-14 03:45:00,1.59341,1.59356,1.59294,1.59336,3035800006.0
2006-12-14 04:00:00,1.59346,1.5936,1.59319,1.59333,3757200012.0
2006-12-14 04:15:00,1.5934,1.59358,1.59315,1.59345,3643899997.0
2006-12-14 04:30:00,1.59352,1.59359,1.59319,1.59335,3095600000.0
2006-12-14 04:45:00,1.59329,1.59357,1.5931,1.59353,3760299999.0
2006-12-14 05:00:00,1.59336,1.59358,1.59318,1.59347,3141500010.0
2006-12-14 05:15:00,1.59334,1.59355,1.59284,1.59342,3206200014.0
2006-12-14 05:30:00,1.5934,1.59366,1.59242,1.59336,3511000007.0
2006-12-14 05:45:00,1.59332,1.59367,1.59203,1.5934,4519599998.0
2006-12-14 06:00:00,1.5934,1.59362,1.59302,1.59328,4621100000.0
2006-12-14 06:15:00,1.59349,1.59365,1.59317,1.59339,4288999997.0
2006-12-14 06:30:00,1.5934,1.59374,1.59331,1.5935,2782199998.0
2006-12-14 06:45:00,1.59341,1.59375,1.59315,1.59348,4533300005.0
2006-12-14 07:00:00,1.59348,1.59419,1.59305,1.59344,3501100013.0
2006-12-14 07:15:00,1.59335,1.5936,1.59317,1.59352,3970899986.0
2006-12-14 07:30:00,1.5934,1.59366,1.59301,1.5935,3565600014.0
2006-12-14 07:45:00,1.59358,1.59367,1.59308,1.5932,3973300013.0
2006-12-14 08:00:00,1.5933,1.59335,1.59276,1.59302,4240200021.0
2006-12-14 08:15:00,1.59315,1.59347,1.59296,1.59323,3406299995.0
2006-12-14 08:30:00,1.59322,1.59369,1.59298,1.59353,3765300008.0
2006-12-14 08:45:00,1.59353,1.59381,1.59324,1.59348,3831900003.0
2006-12-14 09:00:00,1.59361,1.5938,1.59327,1.5933,3112800008.0
2006-12-14 09:15:00,1.59336,1.59378,1.59319,1.5937,4072199991.0
2006-12-14 09:30:00,1.5937,1.59387,1.59319,1.59334,3813700002.0
2006-12-14 09:45:00,1.59338,1.59352,1.59294,1.59335,4073000010.0
2006-12-14 10:00:00,1.59334,1.59395,1.59326,1.59388,4522800016.0
2006-12-14 10:15:00,1.59388,1.59446,1.59369,1.59398,4294900001.0
2006-12-14 10:30:00,1.59405,1.59666,1.59385,1.5962,4316499997.0
2006-12-14 10:45:00,1.5963,1.59697,1.59618,1.59624,4281000006.0
2006-12-14 11:00:00,1.59636,1.59732,1.59625,1.59715,4187699993.0
2006-12-14 11:15:00,1.5971,1.59781,1.59706,1.59739,4332300010.0
2006-12-14 11:30:00,1.59729,1.59746,1.59662,1.59668,4961600001.0
2006-12-14 11:45:00,1.59672,1.59702,1.59649,1.59686,4514400010.0
2006-12-14 12:00:00,1.59698,1.59719,1.59654,1.5968,4409800019.0
2006-12-14 12:15:00,1.59688,1.59731,1.59666,1.59693,4321100009.0
2006-12-14 12:30:00,1.59698,1.59772,1.59678,1.59746,4106700008.0
2006-12-14 12:45:00,1.59736,1.5976,1.59707,1.59734,3741400001.0
2006-12-14 13:00:00,1.5974,1.59847,1.59731,1.5983,3750200019.0
2006-12-14 13:15:00,1.59844,1.59863,1.59812,1.59835,4182900006.0
2006-12-14 13:30:00,1.59823,1.59874,1.5981,1.59862,4486300011.0
2006-12-14 13:45:00,1.5985,1.59913,1.5985,1.59895,4611800020.0
2006-12-14 14:00:00,1.59894,1.59911,1.59849,1.59851,4239600018.0
2006-12-14 14:15:00,1.59867,1.59881,1.59819,1.59837,4751200021.0
2006-12-14 14:30:00,1.59847,1.59869,1.59817,1.59863,4248800003.0
2006-12-14 14:45:00,1.59868,1.59903,1.59818,1.59833,4024299991.0
2006-12-14 15:00:00,1.59828,1.59852,1.59793,1.59821,3611300007.0
2006-12-14 15:15:00,1.59831,1.59907,1.5983,1.59878,4453400014.0
2006-12-14 15:30:00,1.59883,1.59915,1.59834,1.5987,3437000012.0
2006-12-14 15:45:00,1.59858,1.59915,1.59835,1.59874,4513599984.0
2006-12-14 16:00:00,1.59882,1.59914,1.59854,1.59885,4439800017.0
2006-12-14 16:15:00,1.59875,1.59897,1.59816,1.59849,3907400009.0
2006-12-14 16:30:00,1.5984,1.59861,1.59788,1.59818,3839100024.0
2006-12-14 16:45:00,1.59813,1.59863,1.5978,1.59855,4417399998.0
2006-12-14 17:00:00,1.59855,1.59879,1.59808,1.59817,4446400014.0
2006-12-14 17:15:00,1.59814,1.59846,1.59763,1.5979,4469600005.0
2006-12-14 17:30:00,1.59761,1.5984,1.59761,1.59818,4434500016.0
2006-12-14 17:45:00,1.59799,1.59849,1.59775,1.5982,3649599995.0
2006-12-14 18:00:00,1.59831,1.59838,1.597,1.5971,22767199966.0
2006-12-14 18:15:00,1.59744,1.59767,1.59689,1.59739,18805100008.0
2006-12-14 18:30:00,1.59725,1.59755,1.59681,1.5972,20044500022.0
2006-12-14 18:45:00,1.59708,1.59743,1.59694,1.59717,14240600062.0
2006-12-14 19:00:00,1.59707,1.59735,1.59684,1.5971,12512900022.0
2006-12-14 19:15:00,1.5971,1.59744,1.5969,1.59707,12766100020.0
2006-12-14 19:30:00,1.59728,1.59749,1.59693,1.59725,11508500026.0
2006-12-14 19:45:00,1.59726,1.59745,1.59712,1.59724,10886500020.0
2006-12-14 20:00:00,1.59738,1.59747,1.5971,1.59729,8474100011.0
2006-12-14 20:15:00,1.5973,1.59737,1.59672,1.59694,13459899992.0
2006-12-14 20:30:00,1.5971,1.59718,1.59668,1.59692,11463400033.0
2006-12-14 20:45:00,1.59676,1.59711,1.5966,1.5967,15163199998.0
2006-12-14 21:00:00,1.5966,1.59722,1.5966,1.59715,10353100024.0
2006-12-14 21:15:00,1.59715,1.59722,1.5965,1.59687,13674400066.0
2006-12-14 21:30:00,1.59698,1.59721,1.5965,1.59708,9267100034.0
2006-12-14 21:45:00,1.5969,1.59735,1.59655,1.59655,11064700010.0
2006-12-14 22:00:00,1.59671,1.5969,1.59634,1.59648,6489400006.0
2006-12-14 22:15:00,1.59653,1.59685,1.59627,1.59668,7195400013.0
2006-12-14 22:30:00,1.5967,1.59697,1.59632,1.5968,8120000016.0
2006-12-14 22:45:00,1.59678,1.59704,1.59635,1.59635,5585199994.0
2006-12-14 23:00:00,1.59654,1.59694,1.5961,1.5963,4223800016.0
2006-12-14 23:15:00,1.59638,1.59657,1.59606,1.59636,3694300020.0
2006-12-14 23:30:00,1.59635,1.59656,1.59611,1.59643,3431600003.0
2006-12-14 23:45:00,1.59639,1.59657,1.59603,1.59643,2677400009.0
2006-12-15 00:00:00,1.5964,1.59731,1.5962,1.59667,3678699996.0
2006-12-15 00:15:00,1.59665,1.59703,1.59655,1.59673,3727400003.0
2006-12-15 00:30:00,1.59674,1.59693,1.59657,1.59678,3694300027.0
2006-12-15 00:45:00,1.59685,1.59687,1.59607,1.59635,4080200011.0
2006-12-15 01:00:00,1.59627,1.59677,1.59612,1.5967,3395900018.0
2006-12-15 01:15:00,1.59658,1.59685,1.59612,1.59635,3802500020.0
2006-12-15 01:30:00,1.59654,1.59678,1.59617,1.59652,4250600003.0
2006-12-15 01:45:00,1.59652,1.59673,1.59629,1.59655,3397900009.0
2006-12-15 02:00:00,1.59643,1.59684,1.59628,1.59663,3430500008.0
2006-12-15 02:15:00,1.59648,1.5968,1.59636,1.59665,4081900008.0
2006-12-15 02:30:00,1.59632,1.5968,1.59632,1.59672,3190199999.0
2006-12-15 02:45:00,1.59671,1.59682,1.5964,1.59661,4029500007.0
2006-12-15 03:00:00,1.5966,1.5969,1.59639,1.59672,3252399994.0
2006-12-15 03:15:00,1.59653,1.59692,1.59613,1.59685,2821500011.0
2006-12-15 03:30:00,1.59618,1.59685,1.5961,1.59672,4026000005.0
2006-12-15 03:45:00,1.59683,1.59683,1.59589,1.59667,4284100030.0
2006-12-15 04:00:00,1.59663,1.59685,1.59645,1.5967,3276000012.0
2006-12-15 04:15:00,1.59678,1.59683,1.59642,1.59652,3479300021.0
2006-12-15 04:30:00,1.59648,1.59683,1.59636,1.59654,3406499996.0
2006-12-15 04:45:00,1.59643,1.59694,1.59599,1.59694,3988400004.0
2006-12-15 05:00:00,1.59685,1.59699,1.5965,1.59662,3452599995.0
2006-12-15 05:15:00,1.59671,1.59685,1.59617,1.59673,3228800008.0
2006-12-15 05:30:00,1.5966,1.59699,1.59624,1.59644,2823100000.0
2006-12-15 05:45:00,1.59653,1.59683,1.59633,1.5966,5262400010.0
2006-12-15 06:00:00,1.59669,1.5968,1.59636,1.5966,4205000008.0
2006-12-15 06:15:00,1.59662,1.59682,1.59629,1.59656,3756000002.0
2006-12-15 06:30:00,1.59657,1.59678,1.5964,1.59672,3722900000.0
2006-12-15 06:45:00,1.59668,1.59685,1.59635,1.59654,3836700002.0
2006-12-15 07:00:00,1.59649,1.59665,1.5962,1.59659,3279800009.0
2006-12-15 07:15:00,1.59655,1.59679,1.59633,1.59654,3924700007.0
2006-12-15 07:30:00,1.5965,1.59685,1.59616,1.5963,3509000006.0
2006-12-15 07:45:00,1.59642,1.59665,1.59619,1.59648,3075000008.0
2006-12-15 08:00:00,1.59635,1.59687,1.5962,1.59661,3678199995.0
2006-12-15 08:15:00,1.59673,1.5968,1.59635,1.59673,3355699993.0
2006-12-15 08:30:00,1.59661,1.59695,1.59646,1.59664,3820700012.0
2006-12-15 08:45:00,1.59669,1.59702,1.59641,1.59701,2735100002.0
2006-12-15 09:00:00,1.59686,1.59792,1.59685,1.59771,3945200000.0
2006-12-15 09:15:00,1.59784,1.59823,1.59708,1.5976,3926200000.0
2006-12-15 09:30:00,1.59777,1.59817,1.59719,1.59804,3905300021.0
2006-12-15 09:45:00,1.59805,1.59823,1.59749,1.59773,4591699991.0
2006-12-15 10:00:00,1.59776,1.59799,1.59746,1.59799,4359500001.0
2006-12-15 10:15:00,1.59791,1.59876,1.59779,1.59841,4057500012.0
2006-12-15 10:30:00,1.59838,1.5986,1.59771,1.59803,4391200018.0
2006-12-15 10:45:00,1.59803,1.59827,1.59675,1.59682,3640200020.0
2006-12-15 11:00:00,1.59702,1.59824,1.59681,1.59765,4538000009.0
2006-12-15 11:15:00,1.59773,1.5982,1.59723,1.59735,4425399998.0
2006-12-15 11:30:00,1.59729,1.5976,1.59686,1.59744,5158500013.0
2006-12-15 11:45:00,1.59748,1.59769,1.59704,1.59744,4797300013.0
2006-12-15 12:00:00,1.59757,1.5978,1.59716,1.59767,4700900008.0
2006-12-15 12:15:00,1.59771,1.59801,1.59735,1.59759,4105200010.0
2006-12-15 12:30:00,1.5978,1.5983,1.59761,1.59799,4460300021.0
2006-12-15 12:45:00,1.59814,1.59821,1.59714,1.59745,4392100008.0
2006-12-15 13:00:00,1.59758,1.59827,1.59745,1.59806,3837500017.0
2006-12-15 13:15:00,1.59813,1.59835,1.59771,1.5979,4632600005.0
2006-12-15 13:30:00,1.59788,1.59813,1.59768,1.59787,4147800014.0
2006-12-15 13:45:00,1.59793,1.59809,1.59749,1.5978,4318199993.0
2006-12-15 14:00:00,1.59796,1.59826,1.59776,1.59809,4179100022.0
2006-12-15 14:15:00,1.59807,1.59826,1.59782,1.59807,4138000016.0
2006-12-15 14:30:00,1.59807,1.59832,1.59787,1.59805,4144800005.0
2006-12-15 14:45:00,1.59813,1.59827,1.59789,1.59807,3298299999.0
2006-12-15 15:00:00,1.59819,1.59826,1.59741,1.5975,3812500011.0
2006-12-15 15:15:00,1.59758,1.59799,1.59728,1.59753,4292600020.0
2006-12-15 15:30:00,1.59775,1.59822,1.5971,1.59742,3127500019.0
2006-12-15 15:45:00,1.59755,1.59794,1.59728,1.59733,3823699985.0
2006-12-15 16:00:00,1.59719,1.59778,1.59719,1.59745,4453099998.0
2006-12-15 16:15:00,1.59716,1.59824,1.59706,1.59824,4818300021.0
2006-12-15 16:30:00,1.59827,1.59876,1.59799,1.59832,4333100015.0
2006-12-15 16:45:00,1.59831,1.59901,1.59823,1.59858,4874600020.0
2006-12-15 17:00:00,1.59853,1.59946,1.59808,1.59936,4007100009.0
2006-12-15 17:15:00,1.59932,1.59996,1.59798,1.5981,4219300032.0
2006-12-15 17:30:00,1.59794,1.5982,1.5976,1.59812,4074599996.0
2006-12-15 17:45:00,1.59808,1.59851,1.59746,1.59823,3758900006.0
2006-12-15 18:00:00,1.5982,1.5986,1.59786,1.5982,17854599973.0
2006-12-15 18:15:00,1.5982,1.59861,1.5971,1.59812,19324400041.0
2006-12-15 18:30:00,1.59804,1.59865,1.5969,1.59839,20336400050.0
2006-12-15 18:45:00,1.59833,1.59863,1.59781,1.59781,14919600019.0
2006-12-15 19:00:00,1.59848,1.59873,1.59817,1.59849,12724800005.0
2006-12-15 19:15:00,1.59851,1.59851,1.59714,1.59725,12527200044.0
2006-12-15 19:30:00,1.59747,1.59778,1.59701,1.59734,11409499988.0
2006-12-15 19:45:00,1.5973,1.59776,1.59724,1.59749,11218800028.0
2006-12-15 20:00:00,1.59758,1.59771,1.59722,1.5974,9288300018.0
2006-12-15 20:15:00,1.59751,1.59782,1.597,1.59723,12530800039.0
2006-12-15 20:30:00,1.5976,1.5976,1.59693,1.59716,10943600037.0
2006-12-15 20:45:00,1.59732,1.5985,1.59708,1.5982,17708400036.0
2006-12-15 21:00:00,1.5983,1.5983,1.59681,1.59748,11021000012.0
2006-12-15 21:15:00,1.59755,1.5985,1.59676,1.59724,12868700025.0
2006-12-15 21:30:00,1.59714,1.5976,1.59705,1.59741,11084900044.0
2006-12-15 21:45:00,1.59747,1.59825,1.59731,1.59802,11959500002.0
2006-12-15 22:00:00,1.59799,1.59847,1.59786,1.59837,7117900001.0
2006-12-15 22:15:00,1.59814,1.59843,1.5976,1.59798,6722100010.0
2006-12-15 22:30:00,1.59775,1.5985,1.59755,1.59792,7804300007.0
2006-12-15 22:45:00,1.59783,1.59812,1.59731,1.5977,5515000018.0
2006-12-15 23:00:00,1.59763,1.59791,1.59721,1.5973,4168200006.0
2006-12-15 23:15:00,1.59733,1.59756,1.59712,1.59731,3086400001.0
2006-12-15 23:30:00,1.59724,1.5978,1.59704,1.59745,3722300007.0
2006-12-15 23:45:00,1.59728,1.59759,1.59709,1.59724,3192300013.0
2006-12-18 00:00:00,1.59757,1.59817,1.59715,1.59759,4450400015.0
2006-12-18 00:15:00,1.59773,1.59809,1.59757,1.59793,4075900014.0
2006-12-18 00:30:00,1.59807,1.59841,1.59786,1.5982,4941800022.0
2006-12-18 00:45:00,1.59825,1.59843,1.59739,1.59754,4649600017.0
2006-12-18 01:00:00,1.59795,1.59817,1.59739,1.598,5460000004.0
2006-12-18 01:15:00,1.59792,1.59805,1.59739,1.59785,3654000018.0
2006-12-18 01:30:00,1.59751,1.59795,1.59747,1.5976,4992400025.0
2006-12-18 01:45:00,1.5975,1.59768,1.59718,1.59732,4257000029.0
2006-12-18 02:00:00,1.59749,1.59772,1.59723,1.59763,3404300002.0
2006-12-18 02:15:00,1.59767,1.59785,1.59733,1.59771,4459500010.0
2006-12-18 02:30:00,1.59761,1.59788,1.5971,1.5978,3109000009.0
2006-12-18 02:45:00,1.5977,1.59812,1.59696,1.59787,3807199993.0
2006-12-18 03:00:00,1.5979,1.59811,1.59732,1.59795,3088800014.0
2006-12-18 03:15:00,1.59793,1.59803,1.59762,1.59792,3071999993.0
2006-12-18 03:30:00,1.59794,1.59805,1.59757,1.59788,3476300003.0
2006-12-18 03:45:00,1.59782,1.59793,1.59741,1.5977,3300500005.0
2006-12-18 04:00:00,1.59768,1.59794,1.59733,1.5976,3705699983.0
2006-12-18 04:15:00,1.59771,1.59777,1.59732,1.59745,3524700019.0
2006-12-18 04:30:00,1.59743,1.59767,1.59695,1.59765,3130000013.0
2006-12-18 04:45:00,1.59755,1.59765,1.59666,1.59744,4449299995.0
2006-12-18 05:00:00,1.5975,1.59773,1.59658,1.5976,3198699999.0
2006-12-18 05:15:00,1.59757,1.59768,1.59708,1.5974,3953800020.0
2006-12-18 05:30:00,1.59763,1.59764,1.59721,1.59742,2991100010.0
2006-12-18 05:45:00,1.59737,1.59757,1.59715,1.59716,4590500001.0
2006-12-18 06:00:00,1.59713,1.59739,1.59666,1.59716,4133000007.0
2006-12-18 06:15:00,1.5972,1.59746,1.59699,1.59737,3562399993.0
2006-12-18 06:30:00,1.59736,1.59756,1.59653,1.59723,3375400006.0
2006-12-18 06:45:00,1.59719,1.59747,1.59673,1.59735,3657200014.0
2006-12-18 07:00:00,1.59739,1.59758,1.5972,1.59755,3719200004.0
2006-12-18 07:15:00,1.59741,1.5977,1.59679,1.5976,3527200001.0
2006-12-18 07:30:00,1.59752,1.59803,1.59738,1.59763,4054399999.0
2006-12-18 07:45:00,1.59769,1.59789,1.59736,1.59751,4820700026.0
2006-12-18 08:00:00,1.59726,1.59754,1.59675,1.59675,3339200005.0
2006-12-18 08:15:00,1.59696,1.59758,1.59694,1.59755,3537500021.0
2006-12-18 08:30:00,1.59748,1.59774,1.59734,1.59751,4437500012.0
2006-12-18 08:45:00,1.59767,1.59794,1.59737,1.59758,3694700006.0
2006-12-18 09:00:00,1.59755,1.59782,1.59744,1.5976,3741900002.0
2006-12-18 09:15:00,1.59753,1.59774,1.59709,1.59759,4190300013.0
2006-12-18 09:30:00,1.59763,1.59825,1.59737,1.5981,4289899992.0
2006-12-18 09:45:00,1.59831,1.59861,1.59802,1.59809,3851500009.0
2006-12-18 10:00:00,1.59802,1.59821,1.59765,1.59811,4367499996.0
2006-12-18 10:15:00,1.59804,1.59844,1.59789,1.59812,3989099998.0
2006-12-18 10:30:00,1.59826,1.59844,1.59801,1.59823,4394800011.0
2006-12-18 10:45:00,1.59817,1.5984,1.59792,1.5981,4060800002.0
2006-12-18 11:00:00,1.5982,1.5985,1.59789,1.59831,3737400016.0
2006-12-18 11:15:00,1.59834,1.5986,1.59813,1.59848,4658300028.0
2006-12-18 11:30:00,1.59853,1.5994,1.59829,1.59925,4302300014.0
2006-12-18 11:45:00,1.59938,1.59978,1.59895,1.59968,4365700017.0
2006-12-18 12:00:00,1.59963,1.59971,1.5991,1.59928,4033700021.0
2006-12-18 12:15:00,1.59934,1.59961,1.59907,1.59933,3915200001.0
2006-12-18 12:30:00,1.5995,1.59968,1.599,1.59917,4205599999.0
2006-12-18 12:45:00,1.59926,1.59928,1.59861,1.59868,4302800008.0
2006-12-18 13:00:00,1.59879,1.59889,1.59836,1.5986,3458900003.0
2006-12-18 13:15:00,1.59852,1.59897,1.59837,1.59863,3958499999.0
2006-12-18 13:30:00,1.59857,1.59902,1.59844,1.59885,4300600011.0
2006-12-18 13:45:00,1.59888,1.59934,1.59877,1.59908,3728699987.0
2006-12-18 14:00:00,1.5991,1.59916,1.59847,1.59885,4060900007.0
2006-12-18 14:15:00,1.59879,1.59893,1.59832,1.59867,3954300012.0
2006-12-18 14:30:00,1.59863,1.59873,1.5982,1.59842,4336699987.0
2006-12-18 14:45:00,1.59845,1.59884,1.59822,1.59871,3372600024.0
2006-12-18 15:00:00,1.59871,1.59925,1.59844,1.59914,3835000018.0
2006-12-18 15:15:00,1.59911,1.59931,1.59862,1.59881,4299900008.0
2006-12-18 15:30:00,1.59866,1.5994,1.59844,1.59911,4270400015.0
2006-12-18 15:45:00,1.59918,1.60016,1.59889,1.59973,4327800014.0
2006-12-18 16:00:00,1.59963,1.59999,1.5992,1.59984,3443500021.0
2006-12-18 16:15:00,1.59947,1.60023,1.59947,1.60015,4256700009.0
2006-12-18 16:30:00,1.59998,1.60024,1.59934,1.59969,4272900016.0
2006-12-18 16:45:00,1.5998,1.60018,1.59964,1.59998,4716499998.0
2006-12-18 17:00:00,1.59987,1.60068,1.59953,1.60051,5092600006.0
2006-12-18 17:15:00,1.60057,1.60129,1.60027,1.60121,4409400004.0
2006-12-18 17:30:00,1.60084,1.6011,1.60001,1.6003,3572799992.0
2006-12-18 17:45:00,1.60028,1.6004,1.59972,1.60004,4181900018.0
2006-12-18 18:00:00,1.60005,1.6008,1.59982,1.6008,17262400036.0
2006-12-18 18:15:00,1.6002,1.6008,1.59991,1.6004,17666900022.0
2006-12-18 18:30:00,1.60022,1.6007,1.60009,1.60022,20119600049.0
2006-12-18 18:45:00,1.60018,1.60055,1.59994,1.60045,15064300042.0
2006-12-18 19:00:00,1.60024,1.60092,1.60017,1.60092,12864100034.0
2006-12-18 19:15:00,1.60093,1.60093,1.60044,1.60044,13404700041.0
2006-12-18 19:30:00,1.5997,1.60084,1.5997,1.6007,12730600034.0
2006-12-18 19:45:00,1.60058,1.6009,1.6005,1.60079,10925200001.0
2006-12-18 20:00:00,1.60087,1.60097,1.59992,1.60004,8966199981.0
2006-12-18 20:15:00,1.60018,1.60022,1.5995,1.59979,13220900025.0
2006-12-18 20:30:00,1.6,1.6002,1.5996,1.59983,14757900026.0
2006-12-18 20:45:00,1.59969,1.6,1.59938,1.5997,15754100062.0
2006-12-18 21:00:00,1.5998,1.5999,1.59936,1.59979,13129200050.0
2006-12-18 21:15:00,1.59975,1.6003,1.59941,1.60012,12371800027.0
2006-12-18 21:30:00,1.60007,1.60017,1.59956,1.59975,11333200035.0
2006-12-18 21:45:00,1.5998,1.60005,1.59944,1.59993,11176800007.0
2006-12-18 22:00:00,1.60006,1.60028,1.59966,1.6002,6440600029.0
2006-12-18 22:15:00,1.60001,1.60055,1.59999,1.60047,7413200012.0
2006-12-18 22:30:00,1.60045,1.60058,1.6001,1.60031,8628299983.0
2006-12-18 22:45:00,1.60047,1.60053,1.60001,1.60001,4975500022.0
2006-12-18 23:00:00,1.60024,1.60097,1.59983,1.60078,3503300007.0
2006-12-18 23:15:00,1.60055,1.60087,1.60038,1.60084,3147800020.0
2006-12-18 23:30:00,1.60077,1.60105,1.6006,1.60092,3822500012.0
2006-12-18 23:45:00,1.60095,1.60114,1.60071,1.60093,3287400004.0
2006-12-19 00:00:00,1.60078,1.60092,1.60053,1.60071,2980800010.0
2006-12-19 00:15:00,1.60075,1.60107,1.60042,1.6009,3573200029.0
2006-12-19 00:30:00,1.60094,1.60119,1.60045,1.60086,3423399995.0
2006-12-19 00:45:00,1.60078,1.60104,1.60005,1.60087,3351900007.0
2006-12-19 01:00:00,1.6009,1.60105,1.60033,1.60086,3527799996.0
2006-12-19 01:15:00,1.60095,1.60109,1.60057,1.60086,3266499991.0
2006-12-19 01:30:00,1.60081,1.60107,1.60067,1.60098,3509400001.0
2006-12-19 01:45:00,1.6009,1.60121,1.60071,1.60094,3123799999.0
2006-12-19 02:00:00,1.60084,1.6011,1.60064,1.60096,4088700005.0
2006-12-19 02:15:00,1.60098,1.60118,1.60065,1.60086,3757800004.0
2006-12-19 02:30:00,1.60063,1.60098,1.60059,1.60081,3386300011.0
2006-12-19 02:45:00,1.6007,1.60085,1.6003,1.6006,3737900004.0
2006-12-19 03:00:00,1.60055,1.6008,1.60024,1.60044,3249000000.0
2006-12-19 03:15:00,1.60041,1.60084,1.59983,1.60068,3157000006.0
2006-12-19 03:30:00,1.60064,1.60075,1.60032,1.60071,3833199993.0
2006-12-19 03:45:00,1.60065,1.60081,1.60039,1.6006,3541000006.0
2006-12-19 04:00:00,1.60065,1.60068,1.60027,1.60063,3609900008.0
2006-12-19 04:15:00,1.60058,1.60066,1.59978,1.60039,3401799995.0
2006-12-19 04:30:00,1.60042,1.60064,1.59991,1.60055,3582200011.0
2006-12-19 04:45:00,1.60032,1.60058,1.60024,1.60037,2694500008.0
2006-12-19 05:00:00,1.60045,1.60064,1.59975,1.60056,4121800001.0
2006-12-19 05:15:00,1.60054,1.60075,1.60029,1.60041,3506800007.0
2006-12-19 05:30:00,1.60047,1.6007,1.60002,1.60007,3674800004.0
2006-12-19 05:45:00,1.6001,1.60036,1.59987,1.60009,4613000030.0
2006-12-19 06:00:00,1.60018,1.60042,1.59966,1.59992,4838500008.0
2006-12-19 06:15:00,1.60034,1.60049,1.60009,1.60018,3407799997.0
2006-12-19 06:30:00,1.60011,1.60031,1.59987,1.60002,3348100018.0
2006-12-19 06:45:00,1.60005,1.60015,1.59957,1.59993,3310300000.0
2006-12-19 07:00:00,1.60008,1.60032,1.59979,1.60022,2657899999.0
2006-12-19 07:15:00,1.6003,1.60034,1.59993,1.60026,3460400006.0
2006-12-19 07:30:00,1.6002,1.60025,1.59983,1.60005,3348700006.0
2006-12-19 07:45:00,1.60018,1.60025,1.59976,1.6,3324900001.0
2006-12-19 08:00:00,1.59991,1.60005,1.59894,1.59925,3034899995.0
2006-12-19 08:15:00,1.59922,1.59976,1.59909,1.5993,4502600008.0
2006-12-19 08:30:00,1.59929,1.60021,1.59906,1.60011,3954900012.0
2006-12-19 08:45:00,1.60003,1.60047,1.59956,1.59996,4383400010.0
2006-12-19 09:00:00,1.59981,1.60033,1.59959,1.59995,4435300003.0
2006-12-19 09:15:00,1.59993,1.60051,1.5997,1.60051,4531100014.0
2006-12-19 09:30:00,1.60064,1.60088,1.6003,1.60052,3713899999.0
2006-12-19 09:45:00,1.60058,1.60202,1.60038,1.60162,4284799993.0
2006-12-19 10:00:00,1.60158,1.60411,1.60138,1.60402,4985800006.0
2006-12-19 10:15:00,1.60394,1.60409,1.60292,1.60328,4133900009.0
2006-12-19 10:30:00,1.60322,1.60406,1.60291,1.60328,3915999989.0
2006-12-19 10:45:00,1.60311,1.60371,1.60281,1.60353,5255400003.0
2006-12-19 11:00:00,1.60364,1.60421,1.60269,1.60305,4380799988.0
2006-12-19 11:15:00,1.60296,1.60342,1.60232,1.60259,4531499999.0
2006-12-19 11:30:00,1.60258,1.60265,1.60175,1.60197,5625500013.0
2006-12-19 11:45:00,1.60201,1.60239,1.60175,1.60212,4976000006.0
2006-12-19 12:00:00,1.60201,1.60221,1.60178,1.6019,4143199999.0
2006-12-19 12:15:00,1.60205,1.60209,1.60106,1.60143,4112400018.0
2006-12-19 12:30:00,1.60142,1.60176,1.60129,1.60171,4399600016.0
2006-12-19 12:45:00,1.60166,1.60211,1.60143,1.60165,4147999988.0
2006-12-19 13:00:00,1.60168,1.60181,1.60124,1.60142,3566100008.0
2006-12-19 13:15:00,1.60132,1.60191,1.60112,1.60191,4247000024.0
2006-12-19 13:30:00,1.60189,1.60195,1.60132,1.60138,4020600008.0
2006-12-19 13:45:00,1.60138,1.60168,1.60113,1.60132,4992600022.0
2006-12-19 14:00:00,1.60144,1.60195,1.60108,1.60172,4326899997.0
2006-12-19 14:15:00,1.60179,1.60202,1.60124,1.60186,4581800006.0
2006-12-19 14:30:00,1.60186,1.60227,1.60169,1.60204,4365900007.0
2006-12-19 14:45:00,1.60212,1.6023,1.60186,1.60214,3895000006.0
2006-12-19 15:00:00,1.60213,1.60249,1.60186,1.60229,4327100004.0
2006-12-19 15:15:00,1.60247,1.60264,1.60203,1.60219,4330900008.0
2006-12-19 15:30:00,1.60237,1.60295,1.60229,1.60285,3635100012.0
2006-12-19 15:45:00,1.60305,1.60307,1.60242,1.60253,4432800016.0
2006-12-19 16:00:00,1.60251,1.60286,1.60223,1.60256,4584300019.0
2006-12-19 16:15:00,1.60244,1.60288,1.60224,1.60273,3914200016.0
2006-12-19 16:30:00,1.60243,1.60275,1.60129,1.60151,4149500008.0
2006-12-19 16:45:00,1.60144,1.60196,1.60129,1.60196,3986299994.0
2006-12-19 17:00:00,1.60215,1.60232,1.60168,1.60193,4510199996.0
2006-12-19 17:15:00,1.60212,1.60212,1.60138,1.60173,4156899998.0
2006-12-19 17:30:00,1.60144,1.60174,1.60125,1.60165,4431100016.0
2006-12-19 17:45:00,1.60149,1.60234,1.60136,1.60234,4376200000.0
2006-12-19 18:00:00,1.60247,1.60279,1.6016,1.60245,16104600055.0
2006-12-19 18:15:00,1.60238,1.60239,1.6013,1.60189,16990800032.0
2006-12-19 18:30:00,1.60187,1.60238,1.6015,1.60182,20102400053.0
2006-12-19 18:45:00,1.6019,1.60217,1.60156,1.60192,13676400034.0
2006-12-19 19:00:00,1.6019,1.60209,1.60147,1.60182,12944700035.0
2006-12-19 19:15:00,1.60186,1.60193,1.60129,1.60152,12710400016.0
2006-12-19 19:30:00,1.6016,1.60184,1.60129,1.60169,13729000052.0
2006-12-19 19:45:00,1.60177,1.60183,1.60134,1.60152,10654200006.0
2006-12-19 20:00:00,1.60159,1.60181,1.60141,1.60155,8649599997.0
2006-12-19 20:15:00,1.6017,1.602,1.60142,1.60146,10386400038.0
2006-12-19 20:30:00,1.6015,1.6018,1.60111,1.60117,10760200027.0
2006-12-19 20:45:00,1.60133,1.6022,1.60112,1.6021,15734699984.0
2006-12-19 21:00:00,1.6019,1.60192,1.60138,1.60192,11217800027.0
2006-12-19 21:15:00,1.6019,1.60201,1.60142,1.6016,11738200041.0
2006-12-19 21:30:00,1.60158,1.60181,1.60138,1.60157,11386300018.0
2006-12-19 21:45:00,1.6015,1.60214,1.60112,1.60204,10993200015.0
2006-12-19 22:00:00,1.6021,1.60219,1.6014,1.60173,6686800022.0
2006-12-19 22:15:00,1.60173,1.60195,1.60143,1.60175,7097599998.0
2006-12-19 22:30:00,1.60171,1.60199,1.6015,1.60188,8184000011.0
2006-12-19 22:45:00,1.6019,1.6023,1.60155,1.6017,5359999997.0
2006-12-19 23:00:00,1.60194,1.60231,1.60159,1.60211,3595600006.0
2006-12-19 23:15:00,1.60207,1.60225,1.60175,1.60203,3505199999.0
2006-12-19 23:30:00,1.60203,1.6022,1.60174,1.60206,3828800012.0
2006-12-19 23:45:00,1.60198,1.60223,1.60142,1.60198,2867800005.0
2006-12-20 00:00:00,1.60202,1.60209,1.60152,1.6019,3045100004.0
2006-12-20 00:15:00,1.60185,1.60225,1.60176,1.60193,3783900019.0
2006-12-20 00:30:00,1.60199,1.60255,1.60157,1.60237,3822899986.0
2006-12-20 00:45:00,1.6024,1.60244,1.60154,1.60177,3970000005.0
2006-12-20 01:00:00,1.60178,1.60204,1.60085,1.60175,4028400000.0
2006-12-20 01:15:00,1.60184,1.60186,1.60078,1.60155,2929700001.0
2006-12-20 01:30:00,1.60159,1.60188,1.60098,1.60178,3855500014.0
2006-12-20 01:45:00,1.60172,1.60196,1.60106,1.60178,3888600004.0
2006-12-20 02:00:00,1.60177,1.60187,1.60143,1.60158,3993399998.0
2006-12-20 02:15:00,1.60158,1.60167,1.60133,1.60162,3672000004.0
2006-12-20 02:30:00,1.60126,1.60179,1.60092,1.60156,3152100005.0
2006-12-20 02:45:00,1.60164,1.60248,1.60147,1.60248,3616599999.0
2006-12-20 03:00:00,1.6025,1.60322,1.60232,1.60313,3593799998.0
2006-12-20 03:15:00,1.60295,1.60317,1.60262,1.60269,4122400017.0
2006-12-20 03:30:00,1.60285,1.60315,1.60248,1.60302,4382600026.0
2006-12-20 03:45:00,1.60322,1.60323,1.60276,1.60289,4153199998.0
2006-12-20 04:00:00,1.60305,1.60369,1.60278,1.60343,3517700013.0
2006-12-20 04:15:00,1.60355,1.60365,1.6028,1.60345,3386300003.0
2006-12-20 04:30:00,1.60336,1.60359,1.60304,1.60342,3878400006.0
2006-12-20 04:45:00,1.60335,1.60354,1.6031,1.60332,4402399997.0
2006-12-20 05:00:00,1.60328,1.60357,1.60308,1.60332,3914500025.0
2006-12-20 05:15:00,1.60333,1.60338,1.60294,1.60326,2956700001.0
2006-12-20 05:30:00,1.60325,1.6038,1.60317,1.60362,3575499992.0
2006-12-20 05:45:00,1.60369,1.60392,1.6031,1.60375,4448900019.0
2006-12-20 06:00:00,1.60362,1.60408,1.60354,1.60384,4644800004.0
2006-12-20 06:15:00,1.60383,1.60398,1.60319,1.6039,3614000012.0
2006-12-20 06:30:00,1.60374,1.60392,1.60345,1.60365,3033900010.0
2006-12-20 06:45:00,1.60366,1.6041,1.60348,1.60389,4320700005.0
2006-12-20 07:00:00,1.60377,1.60401,1.60335,1.60364,4192700021.0
2006-12-20 07:15:00,1.60351,1.60386,1.60339,1.60348,4144800003.0
2006-12-20 07:30:00,1.60361,1.60381,1.60328,1.60381,3644500022.0
2006-12-20 07:45:00,1.60389,1.60401,1.60328,1.6038,3741699993.0
2006-12-20 08:00:00,1.60375,1.60419,1.60352,1.60402,3723299988.0
2006-12-20 08:15:00,1.60374,1.60429,1.60359,1.60401,3341700002.0
2006-12-20 08:30:00,1.60397,1.60429,1.60371,1.60405,4129200018.0
2006-12-20 08:45:00,1.60412,1.60417,1.60345,1.60413,3605900006.0
2006-12-20 09:00:00,1.60398,1.60435,1.60381,1.60414,3943100011.0
2006-12-20 09:15:00,1.60415,1.60442,1.60383,1.60417,4462400015.0
2006-12-20 09:30:00,1.60434,1.60465,1.60414,1.60432,3634199997.0
2006-12-20 09:45:00,1.60437,1.6045,1.60369,1.60402,3993800003.0
2006-12-20 10:00:00,1.60404,1.60437,1.60388,1.60436,4286000016.0
2006-12-20 10:15:00,1.60433,1.60476,1.6042,1.60429,4463600006.0
2006-12-20 10:30:00,1.60437,1.60475,1.60417,1.60441,4023800014.0
2006-12-20 10:45:00,1.60429,1.60473,1.60418,1.60453,3839900002.0
2006-12-20 11:00:00,1.60455,1.60497,1.60424,1.60497,4535300015.0
2006-12-20 11:15:00,1.60479,1.60493,1.60438,1.60462,3822500006.0
2006-12-20 11:30:00,1.6046,1.60475,1.60419,1.60432,4643200020.0
2006-12-20 11:45:00,1.60437,1.60462,1.60418,1.60427,3983900012.0
2006-12-20 12:00:00,1.60423,1.60442,1.60393,1.60398,4201200017.0
2006-12-20 12:15:00,1.6041,1.60452,1.60381,1.6043,4290500002.0
2006-12-20 12:30:00,1.60421,1.60456,1.60407,1.60433,3246400017.0
2006-12-20 12:45:00,1.6044,1.60455,1.60396,1.60428,3769100011.0
2006-12-20 13:00:00,1.60442,1.60465,1.60428,1.60444,4067600020.0
2006-12-20 13:15:00,1.60454,1.60465,1.60416,1.6045,3933300031.0
2006-12-20 13:30:00,1.60448,1.60457,1.6042,1.60443,3703500008.0
2006-12-20 13:45:00,1.60452,1.60461,1.60415,1.60444,4280200006.0
2006-12-20 14:00:00,1.60429,1.60462,1.60415,1.60442,4388700001.0
2006-12-20 14:15:00,1.60436,1.60464,1.60407,1.60445,3780300017.0
2006-12-20 14:30:00,1.60442,1.6045,1.60397,1.6041,4490800003.0
2006-12-20 14:45:00,1.60415,1.6044,1.60389,1.60404,3622599997.0
2006-12-20 15:00:00,1.60394,1.60406,1.6033,1.60371,4235800012.0
2006-12-20 15:15:00,1.60372,1.60412,1.60354,1.6039,4142300005.0
2006-12-20 15:30:00,1.60368,1.60405,1.60339,1.60357,3254300001.0
2006-12-20 15:45:00,1.60351,1.60392,1.60337,1.60378,3865000007.0
2006-12-20 16:00:00,1.60366,1.60391,1.60339,1.60365,4115500017.0
2006-12-20 16:15:00,1.60335,1.60377,1.60317,1.60366,4359199998.0
2006-12-20 16:30:00,1.60333,1.60375,1.60324,1.60364,3507700003.0
2006-12-20 16:45:00,1.6036,1.60383,1.60329,1.60375,3927900012.0
2006-12-20 17:00:00,1.60371,1.60404,1.60331,1.60365,4482600016.0
2006-12-20 17:15:00,1.60352,1.60383,1.60335,1.60378,3881900020.0
2006-12-20 17:30:00,1.60366,1.60432,1.60336,1.60382,4321699995.0
2006-12-20 17:45:00,1.60372,1.60438,1.60336,1.60437,4054200010.0
2006-12-20 18:00:00,1.60434,1.60448,1.60395,1.60425,23301800027.0
2006-12-20 18:15:00,1.60417,1.6044,1.60362,1.6039,18744800058.0
2006-12-20 18:30:00,1.60385,1.6051,1.60375,1.60395,20188200035.0
2006-12-20 18:45:00,1.60389,1.60438,1.60378,1.60402,14597000016.0
2006-12-20 19:00:00,1.60408,1.6045,1.60395,1.60418,13520500040.0
2006-12-20 19:15:00,1.60424,1.6046,1.60391,1.60431,12522200040.0
2006-12-20 19:30:00,1.6045,1.60517,1.60428,1.60452,12598700047.0
2006-12-20 19:45:00,1.60447,1.60499,1.60434,1.60488,11302200026.0
2006-12-20 20:00:00,1.60488,1.60492,1.60424,1.60448,8823800029.0
2006-12-20 20:15:00,1.6045,1.6048,1.60422,1.60463,11318700014.0
2006-12-20 20:30:00,1.60458,1.60477,1.60437,1.60437,12336099980.0
2006-12-20 20:45:00,1.60444,1.60495,1.6042,1.6043,17761100067.0
2006-12-20 21:00:00,1.60468,1.60496,1.60443,1.60482,9515700013.0
2006-12-20 21:15:00,1.60482,1.60492,1.60439,1.60471,10804000024.0
2006-12-20 21:30:00,1.60453,1.60488,1.60423,1.60431,11305400024.0
2006-12-20 21:45:00,1.60417,1.60449,1.60412,1.6043,11075499998.0
2006-12-20 22:00:00,1.6043,1.60443,1.60382,1.60422,7379800011.0
2006-12-20 22:15:00,1.60416,1.60457,1.60384,1.60418,6668100015.0
2006-12-20 22:30:00,1.6041,1.60437,1.60391,1.60428,8855700030.0
2006-12-20 22:45:00,1.60414,1.60465,1.60393,1.60412,4942600013.0
2006-12-20 23:00:00,1.604,1.60468,1.60385,1.60399,3964200002.0
2006-12-20 23:15:00,1.60404,1.60447,1.60389,1.60415,4158600007.0
2006-12-20 23:30:00,1.6042,1.60436,1.60374,1.60418,4300500000.0
2006-12-20 23:45:00,1.60407,1.6045,1.60377,1.6042,3092499991.0
2006-12-21 00:00:00,1.60405,1.60431,1.60376,1.60404,3274000004.0
2006-12-21 00:15:00,1.60418,1.60429,1.60387,1.604,2892899999.0
2006-12-21 00:30:00,1.60413,1.60439,1.6039,1.60399,3114100011.0
2006-12-21 00:45:00,1.60412,1.60438,1.60359,1.60418,4272600004.0
2006-12-21 01:00:00,1.60407,1.60425,1.60353,1.60409,4624400010.0
2006-12-21 01:15:00,1.60407,1.6043,1.60367,1.60405,3005700003.0
2006-12-21 01:30:00,1.60408,1.60422,1.60377,1.60402,4391700017.0
2006-12-21 01:45:00,1.60404,1.60436,1.60392,1.60422,3778200009.0
2006-12-21 02:00:00,1.60431,1.60455,1.60386,1.60455,3936200016.0
2006-12-21 02:15:00,1.6045,1.60458,1.60425,1.60455,3441700011.0
2006-12-21 02:30:00,1.6042,1.60456,1.60388,1.60447,3188999997.0
2006-12-21 02:45:00,1.60445,1.60463,1.6038,1.60433,3229100000.0
2006-12-21 03:00:00,1.6042,1.60441,1.60391,1.60405,3765200004.0
2006-12-21 03:15:00,1.60412,1.60434,1.60345,1.6042,3265400003.0
2006-12-21 03:30:00,1.60409,1.60435,1.60393,1.60415,3376399987.0
2006-12-21 03:45:00,1.60419,1.60436,1.60386,1.60416,4259899993.0
2006-12-21 04:00:00,1.60422,1.60439,1.60383,1.60405,2983099999.0
2006-12-21 04:15:00,1.60412,1.60451,1.60383,1.60402,3206699989.0
2006-12-21 04:30:00,1.60423,1.60433,1.60385,1.60409,3437800027.0
2006-12-21 04:45:00,1.60413,1.6045,1.60364,1.6045,4249500011.0
2006-12-21 05:00:00,1.60442,1.60451,1.60381,1.60448,3959100006.0
2006-12-21 05:15:00,1.60432,1.60447,1.60401,1.60436,3109100000.0
2006-12-21 05:30:00,1.6043,1.60451,1.60402,1.60422,3247300004.0
2006-12-21 05:45:00,1.6042,1.60442,1.60396,1.60425,4043400011.0
2006-12-21 06:00:00,1.60427,1.60463,1.6041,1.60453,4442800016.0
2006-12-21 06:15:00,1.60462,1.60469,1.60396,1.60441,3611800012.0
2006-12-21 06:30:00,1.60434,1.60459,1.60418,1.60448,2917600010.0
2006-12-21 06:45:00,1.6045,1.6046,1.60396,1.6041,3938299998.0
2006-12-21 07:00:00,1.60418,1.60427,1.60381,1.60418,3633100006.0
2006-12-21 07:15:00,1.60412,1.60428,1.60388,1.60416,3730800004.0
2006-12-21 07:30:00,1.60403,1.60438,1.6039,1.6042,3599200005.0
2006-12-21 07:45:00,1.60428,1.6044,1.60395,1.6042,3806000004.0
2006-12-21 08:00:00,1.60407,1.60443,1.60393,1.60401,3440199996.0
2006-12-21 08:15:00,1.604,1.60464,1.60375,1.60434,3655099995.0
2006-12-21 08:30:00,1.6043,1.60451,1.60396,1.60434,3251800004.0
2006-12-21 08:45:00,1.60442,1.60469,1.60403,1.60435,3874700005.0
2006-12-21 09:00:00,1.60418,1.60462,1.60417,1.60419,3377100008.0
2006-12-21 09:15:00,1.60419,1.60444,1.60396,1.60416,4390800009.0
2006-12-21 09:30:00,1.60422,1.60443,1.60371,1.60385,3387600022.0
2006-12-21 09:45:00,1.60384,1.60431,1.60374,1.60413,4729199996.0
2006-12-21 10:00:00,1.6043,1.60475,1.6041,1.60443,4674900005.0
2006-12-21 10:15:00,1.60437,1.60456,1.60406,1.60443,4295100015.0
2006-12-21 10:30:00,1.60442,1.60456,1.6038,1.6042,4341899996.0
2006-12-21 10:45:00,1.6043,1.60455,1.60394,1.60414,4335700024.0
2006-12-21 11:00:00,1.60425,1.60432,1.60364,1.60372,3893100005.0
2006-12-21 11:15:00,1.60363,1.60377,1.60299,1.60338,4520100006.0
2006-12-21 11:30:00,1.60335,1.604,1.60323,1.60375,5001300010.0
2006-12-21 11:45:00,1.60372,1.60416,1.60341,1.60399,4471999994.0
2006-12-21 12:00:00,1.60424,1.60456,1.6038,1.60425,3897800010.0
2006-12-21 12:15:00,1.60427,1.60431,1.60376,1.60379,4482499981.0
2006-12-21 12:30:00,1.60385,1.60416,1.60334,1.60402,4342600027.0
2006-12-21 12:45:00,1.60402,1.60406,1.60342,1.60358,4547100008.0
2006-12-21 13:00:00,1.60358,1.6038,1.60335,1.60354,3383700002.0
2006-12-21 13:15:00,1.6035,1.60385,1.6033,1.6037,4342600008.0
2006-12-21 13:30:00,1.60371,1.60393,1.60351,1.60375,3575100006.0
2006-12-21 13:45:00,1.60362,1.6039,1.60341,1.6036,4413100001.0
2006-12-21 14:00:00,1.60363,1.60398,1.6033,1.60374,3864300012.0
2006-12-21 14:15:00,1.60374,1.60389,1.60329,1.60377,4922500006.0
2006-12-21 14:30:00,1.60378,1.60395,1.60334,1.60355,4955800007.0
2006-12-21 14:45:00,1.60368,1.60382,1.60326,1.60357,3096200006.0
2006-12-21 15:00:00,1.60381,1.60398,1.60285,1.603,3614600008.0
2006-12-21 15:15:00,1.6032,1.60358,1.6027,1.60324,4322900017.0
2006-12-21 15:30:00,1.60336,1.60407,1.60321,1.60352,4348600010.0
2006-12-21 15:45:00,1.60338,1.6034,1.60246,1.60269,4294199999.0
2006-12-21 16:00:00,1.6028,1.60323,1.60251,1.60323,4482000000.0
2006-12-21 16:15:00,1.603,1.60355,1.60275,1.60355,4073999998.0
2006-12-21 16:30:00,1.60339,1.60362,1.603,1.60324,3775800021.0
2006-12-21 16:45:00,1.60326,1.60337,1.60274,1.60312,4807499998.0
2006-12-21 17:00:00,1.60293,1.60323,1.60263,1.60284,4072400008.0
2006-12-21 17:15:00,1.60285,1.60304,1.60237,1.60293,3845500023.0
2006-12-21 17:30:00,1.60284,1.60334,1.60252,1.60277,4275300011.0
2006-12-21 17:45:00,1.60273,1.60296,1.60242,1.60244,4772600007.0
2006-12-21 18:00:00,1.60237,1.6033,1.60223,1.6031,25859900073.0
2006-12-21 18:15:00,1.60278,1.6032,1.60264,1.6031,16164400061.0
2006-12-21 18:30:00,1.60307,1.60325,1.60261,1.6027,19271200033.0
2006-12-21 18:45:00,1.60274,1.60331,1.60258,1.60273,14164700019.0
2006-12-21 19:00:00,1.60251,1.60307,1.60239,1.60298,12627799997.0
2006-12-21 19:15:00,1.60298,1.60309,1.60268,1.60268,12263400001.0
2006-12-21 19:30:00,1.6024,1.60303,1.60238,1.60255,13291600023.0
2006-12-21 19:45:00,1.60257,1.60274,1.60203,1.60225,10665700023.0
2006-12-21 20:00:00,1.60225,1.60255,1.60211,1.60238,8906000024.0
2006-12-21 20:15:00,1.60231,1.60253,1.60205,1.60213,12464400010.0
2006-12-21 20:30:00,1.60208,1.6022,1.60152,1.60189,9791000017.0
2006-12-21 20:45:00,1.60191,1.60237,1.60184,1.6022,17689300028.0
2006-12-21 21:00:00,1.6021,1.60247,1.6021,1.60236,11269000013.0
2006-12-21 21:15:00,1.60236,1.6025,1.60186,1.60205,14418500053.0
2006-12-21 21:30:00,1.60203,1.60231,1.60185,1.60218,11399400017.0
2006-12-21 21:45:00,1.60217,1.60233,1.60189,1.6022,12026400061.0
2006-12-21 22:00:00,1.60219,1.60266,1.602,1.60222,6951899998.0
2006-12-21 22:15:00,1.60232,1.60249,1.60182,1.60205,6511800030.0
2006-12-21 22:30:00,1.60201,1.60245,1.6019,1.60228,7966900010.0
2006-12-21 22:45:00,1.6024,1.60272,1.60211,1.60221,5009100017.0
2006-12-21 23:00:00,1.60247,1.60279,1.60215,1.60247,3969400021.0
2006-12-21 23:15:00,1.60238,1.60266,1.60192,1.60243,4618000013.0
2006-12-21 23:30:00,1.60249,1.60267,1.60226,1.60248,3487899999.0
2006-12-21 23:45:00,1.60238,1.60266,1.60211,1.60243,3093500005.0
2006-12-22 00:00:00,1.60257,1.6029,1.60196,1.60269,3049300012.0
2006-12-22 00:15:00,1.60264,1.60295,1.60247,1.60274,3887800022.0
2006-12-22 00:30:00,1.60273,1.60294,1.60245,1.60278,3182800000.0
2006-12-22 00:45:00,1.60279,1.60347,1.60275,1.6031,3968699987.0
2006-12-22 01:00:00,1.60295,1.60318,1.60279,1.60304,3671400008.0
2006-12-22 01:15:00,1.60295,1.60322,1.60241,1.60258,3227000009.0
2006-12-22 01:30:00,1.60266,1.60293,1.60238,1.60279,3395400018.0
2006-12-22 01:45:00,1.60285,1.60297,1.60216,1.60281,3667700002.0
2006-12-22 02:00:00,1.60278,1.60285,1.60244,1.60285,3729099989.0
2006-12-22 02:15:00,1.6028,1.60289,1.60241,1.60283,3395500002.0
2006-12-22 02:30:00,1.60272,1.60285,1.60206,1.60269,3232700016.0
2006-12-22 02:45:00,1.6027,1.60285,1.60235,1.6026,3168200000.0
2006-12-22 03:00:00,1.6026,1.60288,1.60235,1.60285,3330599994.0
2006-12-22 03:15:00,1.60266,1.60285,1.60203,1.6024,2391899996.0
2006-12-22 03:30:00,1.60271,1.60288,1.60246,1.60266,2739299995.0
2006-12-22 03:45:00,1.6028,1.6029,1.6025,1.6027,3518300008.0
2006-12-22 04:00:00,1.60279,1.60288,1.60243,1.6028,3699800003.0
2006-12-22 04:15:00,1.60278,1.60295,1.60252,1.60273,3140000016.0
2006-12-22 04:30:00,1.60258,1.6029,1.60226,1.60277,3941200019.0
2006-12-22 04:45:00,1.60274,1.60303,1.60206,1.6028,3848999997.0
2006-12-22 05:00:00,1.60281,1.60296,1.60204,1.60277,4017900000.0
2006-12-22 05:15:00,1.60278,1.60295,1.6021,1.60285,4371700000.0
2006-12-22 05:30:00,1.60278,1.60303,1.60224,1.60271,3453699995.0
2006-12-22 05:45:00,1.60275,1.60292,1.60237,1.60288,4189900010.0
2006-12-22 06:00:00,1.60289,1.60298,1.60246,1.60256,4349100020.0
2006-12-22 06:15:00,1.60292,1.60323,1.60269,1.60313,3876500001.0
2006-12-22 06:30:00,1.6032,1.60327,1.60283,1.60324,3670300016.0
2006-12-22 06:45:00,1.60326,1.60339,1.60302,1.60323,4589900025.0
2006-12-22 07:00:00,1.60304,1.60336,1.60283,1.60295,4186200009.0
2006-12-22 07:15:00,1.60302,1.6034,1.60273,1.6032,3650100000.0
2006-12-22 07:30:00,1.60325,1.60346,1.60271,1.60304,3523900011.0
2006-12-22 07:45:00,1.60308,1.60328,1.60258,1.60317,3277200003.0
2006-12-22 08:00:00,1.60327,1.60339,1.6026,1.60296,3908200005.0
2006-12-22 08:15:00,1.60313,1.60325,1.60281,1.60309,2761099992.0
2006-12-22 08:30:00,1.60304,1.60322,1.6025,1.60258,3638300006.0
2006-12-22 08:45:00,1.6028,1.60291,1.60199,1.60234,4137600007.0
2006-12-22 09:00:00,1.60236,1.60247,1.6014,1.6024,3440300009.0
2006-12-22 09:15:00,1.60234,1.60252,1.60191,1.60211,3807900015.0
2006-12-22 09:30:00,1.60234,1.60261,1.60198,1.60223,4248500013.0
2006-12-22 09:45:00,1.60213,1.60243,1.60194,1.60212,4096300005.0
2006-12-22 10:00:00,1.60209,1.60233,1.60192,1.60215,4088000015.0
2006-12-22 10:15:00,1.60213,1.60235,1.60155,1.60214,4108600016.0
2006-12-22 10:30:00,1.60209,1.60267,1.60199,1.60246,4326300012.0
2006-12-22 10:45:00,1.60255,1.60273,1.60221,1.60242,3934499997.0
2006-12-22 11:00:00,1.60258,1.60302,1.60225,1.60273,4184299972.0
2006-12-22 11:15:00,1.60272,1.60276,1.60206,1.60232,4346100010.0
2006-12-22 11:30:00,1.60251,1.60256,1.60147,1.60157,5379399991.0
2006-12-22 11:45:00,1.60148,1.60191,1.60125,1.60146,4804599995.0
2006-12-22 12:00:00,1.60161,1.60219,1.60129,1.60219,4426300007.0
2006-12-22 12:15:00,1.60211,1.60221,1.60126,1.60147,4590500022.0
2006-12-22 12:30:00,1.60167,1.60173,1.60092,1.60095,3308200015.0
2006-12-22 12:45:00,1.60105,1.60172,1.60084,1.60162,4685700010.0
2006-12-22 13:00:00,1.6016,1.60184,1.60141,1.60148,3346300004.0
2006-12-22 13:15:00,1.60158,1.6018,1.60118,1.60173,4033200010.0
2006-12-22 13:30:00,1.6017,1.60204,1.60138,1.60189,4585799986.0
2006-12-22 13:45:00,1.60197,1.60257,1.60171,1.60246,4007900007.0
2006-12-22 14:00:00,1.60244,1.60249,1.6015,1.60167,4446099996.0
2006-12-22 14:15:00,1.60169,1.60217,1.60126,1.60216,4922599983.0
2006-12-22 14:30:00,1.60212,1.60229,1.60169,1.60205,4467100001.0
2006-12-22 14:45:00,1.60203,1.60255,1.60161,1.60241,3549100014.0
2006-12-22 15:00:00,1.60248,1.60342,1.60225,1.60263,3920799994.0
2006-12-22 15:15:00,1.60269,1.60301,1.60256,1.60266,4696100010.0
2006-12-22 15:30:00,1.60256,1.60328,1.60223,1.60279,4164800012.0
2006-12-22 15:45:00,1.60262,1.60288,1.60218,1.60232,4288000011.0
2006-12-22 16:00:00,1.60221,1.60269,1.602,1.60243,4559900017.0
2006-12-22 16:15:00,1.60205,1.6031,1.60205,1.60241,4915399992.0
2006-12-22 16:30:00,1.60217,1.60253,1.60196,1.60233,3714300008.0
2006-12-22 16:45:00,1.60229,1.60261,1.60147,1.60243,4546100017.0
2006-12-22 17:00:00,1.60243,1.60284,1.60209,1.6024,4525200016.0
2006-12-22 17:15:00,1.60238,1.60282,1.60226,1.60266,3848100008.0
2006-12-22 17:30:00,1.60259,1.6033,1.60247,1.60321,3890200013.0
2006-12-22 17:45:00,1.60317,1.60331,1.60245,1.60245,4504200012.0
2006-12-22 18:00:00,1.60275,1.60322,1.6019,1.6019,21672499968.0
2006-12-22 18:15:00,1.60297,1.60316,1.6019,1.60259,20331500026.0
2006-12-22 18:30:00,1.60244,1.60309,1.6021,1.60262,19267700033.0
2006-12-22 18:45:00,1.60264,1.60299,1.60251,1.60265,14132800039.0
2006-12-22 19:00:00,1.60266,1.60276,1.60209,1.60212,13490000011.0
2006-12-22 19:15:00,1.60212,1.60275,1.60194,1.60232,11778900029.0
2006-12-22 19:30:00,1.60227,1.60252,1.60193,1.60222,11951700034.0
2006-12-22 19:45:00,1.60229,1.60285,1.60202,1.60272,10970500025.0
2006-12-22 20:00:00,1.60285,1.60298,1.60245,1.60281,7970100008.0
2006-12-22 20:15:00,1.60278,1.60294,1.6015,1.60265,12581399957.0
2006-12-22 20:30:00,1.6013,1.60287,1.6013,1.60232,12084000044.0
2006-12-22 20:45:00,1.60254,1.6027,1.6007,1.6007,17081600050.0
2006-12-22 21:00:00,1.60207,1.60249,1.60199,1.6021,9376900002.0
2006-12-22 21:15:00,1.602,1.60213,1.6011,1.6015,11821500017.0
2006-12-22 21:30:00,1.60142,1.60188,1.60131,1.6016,11235199983.0
2006-12-22 21:45:00,1.60155,1.60176,1.60081,1.60101,11071000009.0
2006-12-22 22:00:00,1.6009,1.60121,1.60078,1.60107,6762900012.0
2006-12-22 22:15:00,1.60103,1.60136,1.60071,1.60129,7097800016.0
2006-12-22 22:30:00,1.60111,1.6014,1.60079,1.60108,8326400018.0
2006-12-22 22:45:00,1.60106,1.60113,1.60058,1.60058,5012900017.0
2006-12-22 23:00:00,1.60093,1.60135,1.60037,1.60094,3272400003.0
2006-12-22 23:15:00,1.6011,1.60126,1.6007,1.60099,3660499986.0
2006-12-22 23:30:00,1.60101,1.60136,1.60044,1.60113,3662600019.0
2006-12-22 23:45:00,1.60111,1.60152,1.60097,1.60142,3046199983.0
2006-12-25 00:00:00,1.60113,1.60181,1.60082,1.6011,5130399989.0
2006-12-25 00:15:00,1.60119,1.60184,1.60085,1.60112,5721300003.0
2006-12-25 00:30:00,1.601,1.60173,1.60087,1.60135,5651700013.0
2006-12-25 00:45:00,1.6014,1.6021,1.60109,1.6016,5490200014.0
2006-12-25 01:00:00,1.60148,1.60218,1.60116,1.60152,5851900015.0
2006-12-25 01:15:00,1.60145,1.60229,1.60097,1.6012,5908799997.0
2006-12-25 01:30:00,1.60145,1.60178,1.601,1.60165,6425700013.0
2006-12-25 01:45:00,1.60151,1.60178,1.60085,1.60138,4973700006.0
2006-12-25 02:00:00,1.60143,1.6019,1.60051,1.60104,5189400004.0
2006-12-25 02:15:00,1.6007,1.60167,1.60065,1.60137,5532300002.0
2006-12-25 02:30:00,1.60131,1.60153,1.6007,1.6013,4924599998.0
2006-12-25 02:45:00,1.60125,1.60166,1.60067,1.60131,4972800008.0
2006-12-25 03:00:00,1.60135,1.60153,1.60072,1.60116,5382800020.0
2006-12-25 03:15:00,1.601,1.60169,1.60058,1.60117,4668399992.0
2006-12-25 03:30:00,1.60144,1.60166,1.60065,1.60117,4651100000.0
2006-12-25 03:45:00,1.60162,1.6017,1.60088,1.60135,5044800017.0
2006-12-25 04:00:00,1.60149,1.60174,1.60026,1.60151,4465900023.0
2006-12-25 04:15:00,1.60133,1.6017,1.60078,1.60138,4565099993.0
2006-12-25 04:30:00,1.60073,1.60175,1.6004,1.60129,4468700022.0
2006-12-25 04:45:00,1.60118,1.60156,1.60065,1.60107,4919599997.0
2006-12-25 05:00:00,1.60077,1.60151,1.60051,1.60116,4493800002.0
2006-12-25 05:15:00,1.60097,1.60133,1.60043,1.60114,4544600026.0
2006-12-25 05:30:00,1.60099,1.60136,1.60049,1.60068,4791000004.0
2006-12-25 05:45:00,1.60077,1.60138,1.60033,1.60076,4277600013.0
2006-12-25 06:00:00,1.60057,1.60135,1.60046,1.60097,4544100006.0
2006-12-25 06:15:00,1.60097,1.60124,1.60038,1.60085,5107999986.0
2006-12-25 06:30:00,1.60071,1.60126,1.60038,1.60086,4995600010.0
2006-12-25 06:45:00,1.60103,1.6013,1.60021,1.60081,4402300005.0
2006-12-25 07:00:00,1.60071,1.60145,1.60021,1.60079,4983400010.0
2006-12-25 07:15:00,1.60043,1.60135,1.60027,1.60054,4800800015.0
2006-12-25 07:30:00,1.60068,1.60144,1.60039,1.6009,4932800004.0
2006-12-25 07:45:00,1.60095,1.60142,1.60059,1.60089,4182000003.0
2006-12-25 08:00:00,1.60057,1.60156,1.60057,1.60105,4389500013.0
2006-12-25 08:15:00,1.60112,1.60205,1.60075,1.60168,4498800005.0
2006-12-25 08:30:00,1.60166,1.60196,1.60094,1.6019,4558299990.0
2006-12-25 08:45:00,1.60176,1.60179,1.60088,1.60139,4653100000.0
2006-12-25 09:00:00,1.60141,1.602,1.60111,1.6019,4393899997.0
2006-12-25 09:15:00,1.60168,1.60199,1.60104,1.60176,4897700015.0
2006-12-25 09:30:00,1.6015,1.60213,1.60095,1.60153,4410800012.0
2006-12-25 09:45:00,1.60157,1.60191,1.60104,1.60156,4950400011.0
2006-12-25 10:00:00,1.60148,1.60321,1.60117,1.60214,4645600009.0
2006-12-25 10:15:00,1.60202,1.60282,1.60162,1.60205,4973700003.0
2006-12-25 10:30:00,1.60183,1.60244,1.60097,1.60172,4341400005.0
2006-12-25 10:45:00,1.60217,1.60236,1.5994,1.60161,4540499990.0
2006-12-25 11:00:00,1.60178,1.6025,1.60059,1.60098,4349700002.0
2006-12-25 11:15:00,1.60078,1.60155,1.60027,1.6012,4592699998.0
2006-12-25 11:30:00,1.60102,1.60216,1.59904,1.59957,4776600010.0
2006-12-25 11:45:00,1.59966,1.60154,1.59954,1.59964,4506399992.0
2006-12-25 12:00:00,1.59939,1.60307,1.59933,1.60257,4963500004.0
2006-12-25 12:15:00,1.60206,1.60213,1.59935,1.6018,4245700014.0
2006-12-25 12:30:00,1.60207,1.60365,1.6001,1.60268,4768400016.0
2006-12-25 12:45:00,1.60258,1.60269,1.60074,1.60165,5119300007.0
2006-12-25 13:00:00,1.60167,1.605,1.60165,1.60453,4231600002.0
2006-12-25 13:15:00,1.6034,1.60399,1.59965,1.59972,4830599987.0
2006-12-25 13:30:00,1.59949,1.60246,1.59947,1.60088,4290600013.0
2006-12-25 13:45:00,1.60132,1.6028,1.60033,1.60228,4792500013.0
2006-12-25 14:00:00,1.60182,1.60254,1.6013,1.60221,5075099993.0
2006-12-25 14:15:00,1.6023,1.60239,1.59961,1.60065,4583500023.0
2006-12-25 14:30:00,1.60074,1.603,1.60027,1.603,4353799996.0
2006-12-25 14:45:00,1.60291,1.60309,1.59938,1.602,4975800031.0
2006-12-25 15:00:00,1.60175,1.60405,1.60109,1.6035,4818800012.0
2006-12-25 15:15:00,1.60382,1.60434,1.60264,1.60405,4211099998.0
2006-12-25 15:30:00,1.6028,1.60335,1.59923,1.60017,4752900021.0
2006-12-25 15:45:00,1.60032,1.60207,1.59949,1.60129,4866500012.0
2006-12-25 16:00:00,1.60139,1.6019,1.59947,1.60109,4901899993.0
2006-12-25 16:15:00,1.60092,1.60161,1.60013,1.60087,4843400010.0
2006-12-25 16:30:00,1.60078,1.60294,1.59768,1.59807,4380299993.0
2006-12-25 16:45:00,1.59802,1.59841,1.59636,1.59805,5081100030.0
2006-12-25 17:00:00,1.59798,1.59926,1.59786,1.59915,4604300015.0
2006-12-25 17:15:00,1.59904,1.5997,1.59815,1.59925,4173699997.0
2006-12-25 17:30:00,1.59883,1.59934,1.59803,1.59886,4630700011.0
2006-12-25 17:45:00,1.59885,1.60045,1.59851,1.6001,4158800011.0
2006-12-25 18:00:00,1.60002,1.60037,1.59993,1.59994,5293000026.0
2006-12-25 18:15:00,1.60002,1.60078,1.59935,1.59935,10188600021.0
2006-12-25 18:30:00,1.59931,1.59998,1.59898,1.59968,18050500034.0
2006-12-25 18:45:00,1.59966,1.59981,1.59895,1.59911,14797100025.0
2006-12-25 19:00:00,1.599,1.59935,1.59895,1.5992,13054600024.0
2006-12-25 19:15:00,1.59934,1.59989,1.59884,1.59958,12804300003.0
2006-12-25 19:30:00,1.59987,1.60093,1.59956,1.60061,11794199995.0
2006-12-25 19:45:00,1.60065,1.60086,1.6004,1.6006,10158300019.0
2006-12-25 20:00:00,1.60078,1.60083,1.60049,1.60062,8785900012.0
2006-12-25 20:15:00,1.6006,1.60108,1.60053,1.60082,10261199981.0
2006-12-25 20:30:00,1.60084,1.60103,1.60061,1.60066,11019800059.0
2006-12-25 20:45:00,1.60092,1.60108,1.60066,1.60096,11033700014.0
2006-12-25 21:00:00,1.60084,1.60103,1.60063,1.60088,9866800043.0
2006-12-25 21:15:00,1.60083,1.60103,1.6005,1.60091,11273200015.0
2006-12-25 21:30:00,1.60085,1.60105,1.60064,1.60081,11307600026.0
2006-12-25 21:45:00,1.60087,1.60103,1.60012,1.60022,12024700007.0
2006-12-25 22:00:00,1.60018,1.6004,1.59972,1.59995,7222100010.0
2006-12-25 22:15:00,1.59997,1.60062,1.59881,1.59911,7073200027.0
2006-12-25 22:30:00,1.59905,1.5993,1.59871,1.5991,8527500009.0
2006-12-25 22:45:00,1.59913,1.5992,1.59862,1.59862,5521500014.0
2006-12-25 23:00:00,1.59884,1.59929,1.59868,1.59903,4075000019.0
2006-12-25 23:15:00,1.599,1.59924,1.59889,1.59914,3450100012.0
2006-12-25 23:30:00,1.59917,1.60107,1.59883,1.59945,4544300002.0
2006-12-25 23:45:00,1.59944,1.60166,1.59842,1.60147,3523600002.0
2006-12-26 00:00:00,1.60138,1.60199,1.6004,1.60148,5154100007.0
2006-12-26 00:15:00,1.60168,1.60262,1.60118,1.60173,4448800020.0
2006-12-26 00:30:00,1.60169,1.60224,1.60094,1.60098,4636900013.0
2006-12-26 00:45:00,1.60106,1.60233,1.60083,1.60198,4632400004.0
2006-12-26 01:00:00,1.60174,1.60244,1.60153,1.60179,5126300025.0
2006-12-26 01:15:00,1.60185,1.60232,1.60137,1.60216,4655700003.0
2006-12-26 01:30:00,1.60185,1.60209,1.60132,1.6018,5271200022.0
2006-12-26 01:45:00,1.6017,1.60216,1.6013,1.60177,5021300002.0
2006-12-26 02:00:00,1.60151,1.6022,1.60112,1.60149,4833600012.0
2006-12-26 02:15:00,1.60153,1.60195,1.60113,1.60168,4665300016.0
2006-12-26 02:30:00,1.60125,1.60203,1.60095,1.60143,5020500014.0
2006-12-26 02:45:00,1.6015,1.60192,1.601,1.60135,4309100004.0
2006-12-26 03:00:00,1.60153,1.60187,1.60105,1.60154,4957100025.0
2006-12-26 03:15:00,1.60164,1.60184,1.60101,1.60176,5150800017.0
2006-12-26 03:30:00,1.60106,1.60188,1.60065,1.6014,4933200008.0
2006-12-26 03:45:00,1.60157,1.60186,1.60111,1.60172,5105200006.0
2006-12-26 04:00:00,1.60122,1.60173,1.60087,1.60157,4759600018.0
2006-12-26 04:15:00,1.60147,1.6018,1.60087,1.60135,4993700018.0
2006-12-26 04:30:00,1.60085,1.60193,1.60085,1.60155,4610200023.0
2006-12-26 04:45:00,1.6016,1.60201,1.60078,1.6017,4943800010.0
2006-12-26 05:00:00,1.60163,1.60196,1.60108,1.60155,4580200016.0
2006-12-26 05:15:00,1.6015,1.60202,1.60104,1.60138,5071800008.0
2006-12-26 05:30:00,1.60131,1.60211,1.60103,1.60172,4670599996.0
2006-12-26 05:45:00,1.60155,1.60209,1.60113,1.60182,5196599989.0
2006-12-26 06:00:00,1.6019,1.6022,1.60123,1.60215,5036699998.0
2006-12-26 06:15:00,1.60208,1.60228,1.60113,1.60186,4276400009.0
2006-12-26 06:30:00,1.60192,1.6021,1.60135,1.6017,5530300027.0
2006-12-26 06:45:00,1.60173,1.60202,1.6012,1.6015,5379500026.0
2006-12-26 07:00:00,1.60193,1.60197,1.60101,1.60101,4543700010.0
2006-12-26 07:15:00,1.6008,1.6019,1.60071,1.6016,4860800008.0
2006-12-26 07:30:00,1.60124,1.60181,1.60082,1.60151,4710900016.0
2006-12-26 07:45:00,1.60162,1.60192,1.60108,1.6018,3632099998.0
2006-12-26 08:00:00,1.60123,1.6021,1.6006,1.60146,4564899995.0
2006-12-26 08:15:00,1.60156,1.6022,1.601,1.60178,5289800008.0
2006-12-26 08:30:00,1.60135,1.60218,1.60128,1.6014,5167399989.0
2006-12-26 08:45:00,1.60157,1.60204,1.60071,1.60138,5193300012.0
2006-12-26 09:00:00,1.6014,1.60184,1.60085,1.60117,4490900006.0
2006-12-26 09:15:00,1.60102,1.60144,1.60021,1.60098,5174500024.0
2006-12-26 09:30:00,1.6006,1.60124,1.60044,1.60065,5000699988.0
2006-12-26 09:45:00,1.60095,1.60174,1.6006,1.60143,4982900023.0
2006-12-26 10:00:00,1.60138,1.60175,1.60082,1.60154,4540300037.0
2006-12-26 10:15:00,1.60149,1.60171,1.60126,1.6016,3959299995.0
2006-12-26 10:30:00,1.60158,1.60209,1.60137,1.60198,4547100018.0
2006-12-26 10:45:00,1.60186,1.60193,1.60141,1.60143,3677799998.0
2006-12-26 11:00:00,1.60157,1.60165,1.60123,1.60147,3530500008.0
2006-12-26 11:15:00,1.60152,1.60176,1.60124,1.60143,4476100013.0
2006-12-26 11:30:00,1.60156,1.60178,1.60103,1.60156,4803400010.0
2006-12-26 11:45:00,1.60147,1.60175,1.60125,1.60156,4859500020.0
2006-12-26 12:00:00,1.60173,1.6021,1.60138,1.6018,4049500006.0
2006-12-26 12:15:00,1.60187,1.60207,1.60148,1.60187,4386200013.0
2006-12-26 12:30:00,1.60188,1.60195,1.6016,1.60171,3666600003.0
2006-12-26 12:45:00,1.60184,1.60207,1.60128,1.60207,4003600004.0
2006-12-26 13:00:00,1.60191,1.6021,1.60165,1.60177,3683899999.0
2006-12-26 13:15:00,1.60182,1.6021,1.60161,1.60183,4592000008.0
2006-12-26 13:30:00,1.60182,1.60201,1.60097,1.60129,3742900005.0
2006-12-26 13:45:00,1.60137,1.60144,1.60086,1.60132,3780500013.0
2006-12-26 14:00:00,1.6012,1.60139,1.60083,1.60095,4060700005.0
2006-12-26 14:15:00,1.60113,1.60144,1.60065,1.60114,4261799988.0
2006-12-26 14:30:00,1.60113,1.60119,1.60046,1.60078,4572600000.0
2006-12-26 14:45:00,1.60082,1.60202,1.60046,1.6017,4702700010.0
2006-12-26 15:00:00,1.6018,1.60203,1.60154,1.60176,3666100007.0
2006-12-26 15:15:00,1.60185,1.60201,1.6011,1.60183,3649199999.0
2006-12-26 15:30:00,1.60176,1.60223,1.60154,1.60213,3536800015.0
2006-12-26 15:45:00,1.60202,1.60314,1.60171,1.60247,4398500013.0
2006-12-26 16:00:00,1.60257,1.60293,1.6023,1.60258,4119300000.0
2006-12-26 16:15:00,1.60235,1.60263,1.60173,1.60215,3721299993.0
2006-12-26 16:30:00,1.60184,1.60229,1.60184,1.60215,3190600009.0
2006-12-26 16:45:00,1.60215,1.60228,1.60169,1.60225,4459500016.0
2006-12-26 17:00:00,1.60205,1.60236,1.60154,1.60201,4397600001.0
2006-12-26 17:15:00,1.60203,1.60224,1.6017,1.60212,3727500011.0
2006-12-26 17:30:00,1.60185,1.60231,1.60178,1.60221,4211500011.0
2006-12-26 17:45:00,1.60208,1.6024,1.60149,1.60237,3771300014.0
2006-12-26 18:00:00,1.60242,1.60242,1.6017,1.6022,17915500037.0
2006-12-26 18:15:00,1.60206,1.6023,1.60172,1.60218,16981400018.0
2006-12-26 18:30:00,1.60205,1.60232,1.60154,1.60185,15724100009.0
2006-12-26 18:45:00,1.60171,1.60209,1.60157,1.60183,13881800030.0
2006-12-26 19:00:00,1.60166,1.60207,1.60156,1.602,12513100032.0
2006-12-26 19:15:00,1.60206,1.60232,1.60171,1.6019,11988300059.0
2006-12-26 19:30:00,1.6015,1.60224,1.6014,1.60201,13179500036.0
2006-12-26 19:45:00,1.60198,1.60232,1.6009,1.60095,11872100010.0
2006-12-26 20:00:00,1.60097,1.60156,1.60075,1.60132,8682900005.0
2006-12-26 20:15:00,1.60129,1.60161,1.6009,1.60113,9621300006.0
2006-12-26 20:30:00,1.60106,1.60209,1.60076,1.60164,9440599996.0
2006-12-26 20:45:00,1.60159,1.60213,1.60151,1.6019,12183700008.0
2006-12-26 21:00:00,1.602,1.6021,1.60145,1.60166,10566200028.0
2006-12-26 21:15:00,1.60173,1.60189,1.60125,1.6016,11381400012.0
2006-12-26 21:30:00,1.60167,1.60191,1.60141,1.6017,10758500011.0
2006-12-26 21:45:00,1.60167,1.60186,1.60147,1.60184,11600099999.0
2006-12-26 22:00:00,1.60173,1.60209,1.60154,1.60179,7304900029.0
2006-12-26 22:15:00,1.60185,1.6022,1.60164,1.60209,6104500012.0
2006-12-26 22:30:00,1.60216,1.60242,1.60153,1.60207,8750699989.0
2006-12-26 22:45:00,1.60205,1.60217,1.6014,1.60167,4999800023.0
2006-12-26 23:00:00,1.60158,1.60228,1.60124,1.60202,3788899995.0
2006-12-26 23:15:00,1.6019,1.60226,1.60145,1.60191,3457099990.0
2006-12-26 23:30:00,1.60192,1.60207,1.60165,1.60185,3066200000.0
2006-12-26 23:45:00,1.60186,1.6021,1.60157,1.60192,3259099996.0
2006-12-27 00:00:00,1.60189,1.60227,1.60093,1.60193,3351399996.0
2006-12-27 00:15:00,1.60187,1.60231,1.60167,1.60169,3778700007.0
2006-12-27 00:30:00,1.60187,1.602,1.60165,1.60177,3513599995.0
2006-12-27 00:45:00,1.6019,1.60285,1.60179,1.60252,3301700006.0
2006-12-27 01:00:00,1.60241,1.6028,1.60219,1.60262,4266000021.0
2006-12-27 01:15:00,1.60268,1.60273,1.60215,1.60239,2972200011.0
2006-12-27 01:30:00,1.60239,1.60239,1.60178,1.60197,4348300012.0
2006-12-27 01:45:00,1.60203,1.60232,1.60171,1.60219,3948800001.0
2006-12-27 02:00:00,1.60222,1.60237,1.60186,1.60216,4654700011.0
2006-12-27 02:15:00,1.60209,1.60241,1.6018,1.6021,3777300010.0
2006-12-27 02:30:00,1.60194,1.60218,1.60173,1.60204,2820800002.0
2006-12-27 02:45:00,1.60165,1.60216,1.60135,1.6021,3599300011.0
2006-12-27 03:00:00,1.6019,1.60236,1.60174,1.60209,4344400013.0
2006-12-27 03:15:00,1.60196,1.60223,1.60158,1.6021,2346700004.0
2006-12-27 03:30:00,1.60196,1.60218,1.60181,1.6021,3547400021.0
2006-12-27 03:45:00,1.60209,1.60232,1.60183,1.6022,3224200002.0
2006-12-27 04:00:00,1.60223,1.60245,1.60154,1.60223,4150499990.0
2006-12-27 04:15:00,1.60218,1.6025,1.6017,1.6017,3363600004.0
2006-12-27 04:30:00,1.60169,1.60222,1.60162,1.60191,3223800007.0
2006-12-27 04:45:00,1.60178,1.60229,1.60178,1.60216,3887199993.0
2006-12-27 05:00:00,1.60202,1.60236,1.602,1.60215,4012000016.0
2006-12-27 05:15:00,1.60228,1.60236,1.60191,1.60223,2982400010.0
2006-12-27 05:30:00,1.60221,1.60227,1.60177,1.60199,4051900013.0
2006-12-27 05:45:00,1.60195,1.60228,1.60165,1.60195,4022100015.0
2006-12-27 06:00:00,1.60203,1.60226,1.60153,1.60193,4586199999.0
2006-12-27 06:15:00,1.60204,1.60217,1.6017,1.60207,3943600013.0
2006-12-27 06:30:00,1.60204,1.60223,1.60151,1.60197,3311600014.0
2006-12-27 06:45:00,1.60203,1.60227,1.60181,1.60203,3291399996.0
2006-12-27 07:00:00,1.60209,1.6025,1.6018,1.60228,3794300010.0
2006-12-27 07:15:00,1.6024,1.60247,1.60185,1.6021,4024100005.0
2006-12-27 07:30:00,1.6021,1.60227,1.60188,1.60209,3045900009.0
2006-12-27 07:45:00,1.60218,1.60266,1.60192,1.60228,4011200014.0
2006-12-27 08:00:00,1.60236,1.60264,1.60204,1.60216,3830500016.0
2006-12-27 08:15:00,1.60223,1.60253,1.60201,1.60218,3414900009.0
2006-12-27 08:30:00,1.60195,1.602,1.60125,1.60178,3973800003.0
2006-12-27 08:45:00,1.60186,1.602,1.60149,1.60176,3615700018.0
2006-12-27 09:00:00,1.60168,1.60276,1.60168,1.60248,4111900005.0
2006-12-27 09:15:00,1.60244,1.60273,1.60236,1.6025,3715100005.0
2006-12-27 09:30:00,1.6026,1.60312,1.6024,1.60274,3768499999.0
2006-12-27 09:45:00,1.60289,1.60324,1.60279,1.60308,4418200003.0
2006-12-27 10:00:00,1.60308,1.60366,1.60288,1.60328,4655400011.0
2006-12-27 10:15:00,1.60322,1.60332,1.60279,1.6032,4514900003.0
2006-12-27 10:30:00,1.6032,1.6036,1.60305,1.60317,4270000027.0
2006-12-27 10:45:00,1.60339,1.60353,1.60292,1.60299,4299400001.0
2006-12-27 11:00:00,1.60315,1.60363,1.60284,1.6036,3620300004.0
2006-12-27 11:15:00,1.60344,1.60365,1.60305,1.60348,4077000025.0
2006-12-27 11:30:00,1.6035,1.60387,1.6033,1.60364,5101799992.0
2006-12-27 11:45:00,1.60358,1.60387,1.6033,1.60364,4457700007.0
2006-12-27 12:00:00,1.60376,1.6043,1.60352,1.60389,5298599990.0
2006-12-27 12:15:00,1.60405,1.60414,1.60354,1.60372,4667200010.0
2006-12-27 12:30:00,1.6039,1.60458,1.60377,1.60426,3808000006.0
2006-12-27 12:45:00,1.60415,1.60438,1.60371,1.60402,4141300016.0
2006-12-27 13:00:00,1.60409,1.60458,1.60406,1.60443,4350000010.0
2006-12-27 13:15:00,1.60443,1.60475,1.60392,1.60475,4641200018.0
2006-12-27 13:30:00,1.60461,1.60568,1.60453,1.60518,4094699998.0
2006-12-27 13:45:00,1.60505,1.60524,1.60464,1.60478,3541300000.0
2006-12-27 14:00:00,1.60488,1.60531,1.60465,1.605,3579100004.0
2006-12-27 14:15:00,1.60517,1.60567,1.60498,1.60542,4128400020.0
2006-12-27 14:30:00,1.60536,1.60583,1.60503,1.60516,4572899990.0
2006-12-27 14:45:00,1.60513,1.60556,1.60488,1.60547,4080700023.0
2006-12-27 15:00:00,1.60553,1.60576,1.60519,1.60567,3931499990.0
2006-12-27 15:15:00,1.60563,1.60636,1.6052,1.60583,4319100005.0
2006-12-27 15:30:00,1.60561,1.60612,1.60547,1.60588,3743799992.0
2006-12-27 15:45:00,1.60583,1.6081,1.60568,1.60772,4493000023.0
2006-12-27 16:00:00,1.6077,1.60806,1.60742,1.60796,4203499992.0
2006-12-27 16:15:00,1.60789,1.60843,1.60767,1.60805,4340000005.0
2006-12-27 16:30:00,1.60773,1.60813,1.60736,1.60775,3867800006.0
2006-12-27 16:45:00,1.60763,1.60811,1.60744,1.60811,4144800021.0
2006-12-27 17:00:00,1.60813,1.60832,1.60756,1.60818,4220599995.0
2006-12-27 17:15:00,1.60808,1.6083,1.60762,1.608,3746700008.0
2006-12-27 17:30:00,1.60782,1.60849,1.60756,1.60776,4049100023.0
2006-12-27 17:45:00,1.60764,1.60817,1.60759,1.60798,4221800025.0
2006-12-27 18:00:00,1.6082,1.60831,1.6077,1.6079,16179100062.0
2006-12-27 18:15:00,1.60798,1.60831,1.60773,1.60817,14735600018.0
2006-12-27 18:30:00,1.60817,1.6083,1.60769,1.60775,19024300070.0
2006-12-27 18:45:00,1.6078,1.60827,1.60778,1.60798,14901800035.0
2006-12-27 19:00:00,1.60803,1.60825,1.60771,1.60811,13448100051.0
2006-12-27 19:15:00,1.60813,1.60826,1.6075,1.60788,12547300047.0
2006-12-27 19:30:00,1.60813,1.60821,1.60765,1.6078,11369299991.0
2006-12-27 19:45:00,1.60776,1.60811,1.60765,1.60798,11157900045.0
2006-12-27 20:00:00,1.60795,1.60803,1.60771,1.60786,8712999997.0
2006-12-27 20:15:00,1.60785,1.60841,1.60774,1.60824,12926300004.0
2006-12-27 20:30:00,1.60821,1.6083,1.60739,1.60813,9425000026.0
2006-12-27 20:45:00,1.608,1.6085,1.6079,1.6085,12857000061.0
2006-12-27 21:00:00,1.6083,1.6084,1.60793,1.60822,12658200053.0
2006-12-27 21:15:00,1.60815,1.6086,1.60748,1.60798,15186200033.0
2006-12-27 21:30:00,1.60806,1.60832,1.60782,1.60817,10330200032.0
2006-12-27 21:45:00,1.60797,1.60855,1.60749,1.60833,10966400048.0
2006-12-27 22:00:00,1.6084,1.60853,1.60783,1.60837,7071899995.0
2006-12-27 22:15:00,1.60847,1.60875,1.6082,1.60867,6622500011.0
2006-12-27 22:30:00,1.60849,1.60884,1.60832,1.60865,8487900029.0
2006-12-27 22:45:00,1.60883,1.60883,1.608,1.608,4857800003.0
2006-12-27 23:00:00,1.60825,1.60853,1.60791,1.60824,3260000004.0
2006-12-27 23:15:00,1.6085,1.60867,1.60813,1.60832,3833600007.0
2006-12-27 23:30:00,1.60845,1.60845,1.60791,1.60814,3056800022.0
2006-12-27 23:45:00,1.6077,1.60866,1.60743,1.60848,3995300017.0
2006-12-28 00:00:00,1.60855,1.60869,1.60791,1.608,3585500005.0
2006-12-28 00:15:00,1.60812,1.60887,1.60794,1.60873,3801400010.0
2006-12-28 00:30:00,1.60883,1.60904,1.60818,1.60826,4028000011.0
2006-12-28 00:45:00,1.60837,1.60861,1.60802,1.60827,4248200011.0
2006-12-28 01:00:00,1.60808,1.6084,1.60782,1.60827,3959100006.0
2006-12-28 01:15:00,1.60822,1.60851,1.60799,1.60846,3633400011.0
2006-12-28 01:30:00,1.60829,1.60883,1.60814,1.60846,3677000018.0
2006-12-28 01:45:00,1.60831,1.60858,1.60804,1.60847,3389300014.0
2006-12-28 02:00:00,1.60856,1.60857,1.60779,1.60823,4251000000.0
2006-12-28 02:15:00,1.60811,1.60833,1.60786,1.60825,3231500023.0
2006-12-28 02:30:00,1.60791,1.60833,1.60791,1.60792,3877300006.0
2006-12-28 02:45:00,1.60817,1.60826,1.6073,1.60792,4044400007.0
2006-12-28 03:00:00,1.60793,1.60827,1.60747,1.60815,3071600003.0
2006-12-28 03:15:00,1.60821,1.60821,1.60729,1.60788,4353900002.0
2006-12-28 03:30:00,1.60779,1.60813,1.60756,1.60795,3882799999.0
2006-12-28 03:45:00,1.60794,1.60804,1.60756,1.60782,3535900012.0
2006-12-28 04:00:00,1.60775,1.60815,1.60766,1.60777,3709700022.0
2006-12-28 04:15:00,1.6079,1.60807,1.60766,1.60795,2863100001.0
2006-12-28 04:30:00,1.60793,1.60815,1.60779,1.6081,3338900011.0
2006-12-28 04:45:00,1.60785,1.60816,1.60774,1.60792,3447800001.0
2006-12-28 05:00:00,1.60798,1.60852,1.60781,1.6079,4252500006.0
2006-12-28 05:15:00,1.60798,1.60832,1.60754,1.60832,3704300005.0
2006-12-28 05:30:00,1.60824,1.60825,1.60772,1.60808,3653100016.0
2006-12-28 05:45:00,1.60804,1.60818,1.60746,1.60769,4827100005.0
2006-12-28 06:00:00,1.60789,1.60824,1.60734,1.60778,4890300024.0
2006-12-28 06:15:00,1.60793,1.60812,1.60712,1.60795,3535400012.0
2006-12-28 06:30:00,1.60787,1.608,1.60764,1.60775,3443100004.0
2006-12-28 06:45:00,1.60782,1.60814,1.60761,1.60787,3601900003.0
2006-12-28 07:00:00,1.60784,1.60815,1.60769,1.60796,3902499988.0
2006-12-28 07:15:00,1.60794,1.60825,1.60757,1.60802,4235300020.0
2006-12-28 07:30:00,1.60789,1.60819,1.60723,1.60762,3621000006.0
2006-12-28 07:45:00,1.60807,1.60815,1.6075,1.6076,2885099997.0
2006-12-28 08:00:00,1.60746,1.60788,1.60722,1.60755,3970499990.0
2006-12-28 08:15:00,1.60763,1.6083,1.60717,1.60827,3116700015.0
2006-12-28 08:30:00,1.60809,1.6087,1.60809,1.60859,3471100003.0
2006-12-28 08:45:00,1.60872,1.6094,1.60776,1.60919,3757099997.0
2006-12-28 09:00:00,1.60924,1.60946,1.60898,1.60914,4166399991.0
2006-12-28 09:15:00,1.60916,1.60941,1.6088,1.60889,4279600005.0
2006-12-28 09:30:00,1.60898,1.61025,1.6087,1.6099,4209400015.0
2006-12-28 09:45:00,1.60999,1.61021,1.60977,1.60987,4078200018.0
2006-12-28 10:00:00,1.60994,1.61008,1.60852,1.60994,4268100001.0
2006-12-28 10:15:00,1.60982,1.61016,1.6097,1.6097,4151200022.0
2006-12-28 10:30:00,1.60988,1.61017,1.60961,1.61002,4643899997.0
2006-12-28 10:45:00,1.61001,1.61001,1.60901,1.60956,4188600002.0
2006-12-28 11:00:00,1.6098,1.60989,1.60906,1.60943,3911200004.0
2006-12-28 11:15:00,1.60928,1.60945,1.60804,1.60815,4118300008.0
2006-12-28 11:30:00,1.60819,1.60848,1.60793,1.60828,5271499997.0
2006-12-28 11:45:00,1.60819,1.60886,1.60807,1.60869,4832799998.0
2006-12-28 12:00:00,1.60873,1.60905,1.60816,1.60861,4543400012.0
2006-12-28 12:15:00,1.60883,1.60883,1.60783,1.60795,4596999999.0
2006-12-28 12:30:00,1.60816,1.60828,1.60783,1.60819,3609300004.0
2006-12-28 12:45:00,1.60822,1.60831,1.60687,1.60711,3876400004.0
2006-12-28 13:00:00,1.60704,1.60719,1.60592,1.60621,3706999997.0
2006-12-28 13:15:00,1.60631,1.60683,1.6055,1.60672,4059200007.0
2006-12-28 13:30:00,1.60672,1.60709,1.60644,1.6069,3857900002.0
2006-12-28 13:45:00,1.60691,1.60716,1.60661,1.6068,3741999995.0
2006-12-28 14:00:00,1.60676,1.60703,1.60633,1.60648,4179800007.0
2006-12-28 14:15:00,1.60643,1.6065,1.60551,1.60582,4661100007.0
2006-12-28 14:30:00,1.60583,1.60624,1.60559,1.60604,5114200001.0
2006-12-28 14:45:00,1.60594,1.60613,1.60558,1.60581,3550899991.0
2006-12-28 15:00:00,1.60583,1.6061,1.60542,1.60543,4020600015.0
2006-12-28 15:15:00,1.60557,1.60578,1.60518,1.60535,4228600002.0
2006-12-28 15:30:00,1.60525,1.6065,1.60521,1.60589,3574200016.0
2006-12-28 15:45:00,1.60592,1.60608,1.6052,1.60568,3879300003.0
2006-12-28 16:00:00,1.60567,1.60585,1.60536,1.60566,4893300005.0
2006-12-28 16:15:00,1.60519,1.60564,1.60515,1.6055,4045500023.0
2006-12-28 16:30:00,1.60533,1.60565,1.60496,1.60562,4182000030.0
2006-12-28 16:45:00,1.60552,1.60613,1.60518,1.60577,4409300011.0
2006-12-28 17:00:00,1.60567,1.6063,1.60532,1.60592,5145199995.0
2006-12-28 17:15:00,1.60593,1.60635,1.6054,1.60617,4486800010.0
2006-12-28 17:30:00,1.60595,1.60636,1.60567,1.6058,4398700002.0
2006-12-28 17:45:00,1.60568,1.60618,1.6055,1.60609,4786400022.0
2006-12-28 18:00:00,1.60607,1.60626,1.6056,1.6061,14724300070.0
2006-12-28 18:15:00,1.60575,1.6062,1.6055,1.6061,16348100099.0
2006-12-28 18:30:00,1.60606,1.60655,1.60584,1.60602,19269300015.0
2006-12-28 18:45:00,1.60619,1.60633,1.60563,1.60597,13935900043.0
2006-12-28 19:00:00,1.60582,1.60605,1.60566,1.60603,12467199981.0
2006-12-28 19:15:00,1.60603,1.60616,1.60579,1.60585,12673400061.0
2006-12-28 19:30:00,1.60601,1.60604,1.60545,1.60578,11385200003.0
2006-12-28 19:45:00,1.60578,1.60631,1.60563,1.60612,11082000015.0
2006-12-28 20:00:00,1.60627,1.60663,1.60604,1.60646,9058800016.0
2006-12-28 20:15:00,1.60654,1.60683,1.60624,1.60626,10058600031.0
2006-12-28 20:30:00,1.6062,1.60667,1.60567,1.60567,10847400027.0
2006-12-28 20:45:00,1.60636,1.60664,1.6061,1.6065,16709600036.0
2006-12-28 21:00:00,1.6064,1.6067,1.60584,1.60604,11539000017.0
2006-12-28 21:15:00,1.60603,1.6065,1.60556,1.60577,13476200023.0
2006-12-28 21:30:00,1.60572,1.60607,1.60549,1.6057,9868200012.0
2006-12-28 21:45:00,1.60567,1.6064,1.60555,1.60622,11211800011.0
2006-12-28 22:00:00,1.6064,1.60662,1.60574,1.60593,7200999997.0
2006-12-28 22:15:00,1.60613,1.60657,1.60592,1.60641,6805500016.0
2006-12-28 22:30:00,1.60631,1.60664,1.60586,1.6063,8248300002.0
2006-12-28 22:45:00,1.6063,1.6065,1.60589,1.60617,5100899991.0
2006-12-28 23:00:00,1.60637,1.60645,1.60587,1.60608,3254800004.0
2006-12-28 23:15:00,1.60606,1.60625,1.60595,1.60615,3255999999.0
2006-12-28 23:30:00,1.60621,1.60635,1.60586,1.60624,3695400008.0
2006-12-28 23:45:00,1.60613,1.60651,1.60595,1.60627,3114600003.0
2006-12-29 00:00:00,1.60603,1.60642,1.60562,1.60627,3021800017.0
2006-12-29 00:15:00,1.6065,1.60653,1.60559,1.60589,3951600009.0
2006-12-29 00:30:00,1.60627,1.60637,1.60556,1.60597,3801199998.0
2006-12-29 00:45:00,1.60605,1.60655,1.60596,1.60627,3693400008.0
2006-12-29 01:00:00,1.60632,1.60659,1.60598,1.60636,3813200006.0
2006-12-29 01:15:00,1.60633,1.60654,1.60577,1.60635,2932700001.0
2006-12-29 01:30:00,1.6064,1.60693,1.60612,1.60662,3818600007.0
2006-12-29 01:45:00,1.60655,1.60669,1.6062,1.6064,3880600027.0
2006-12-29 02:00:00,1.60637,1.60661,1.60609,1.60645,3953700001.0
2006-12-29 02:15:00,1.60629,1.60648,1.60557,1.60637,3990900005.0
2006-12-29 02:30:00,1.6063,1.60645,1.60576,1.60636,3240900017.0
2006-12-29 02:45:00,1.60633,1.60649,1.60573,1.606,4127900001.0
2006-12-29 03:00:00,1.606,1.60627,1.60571,1.60615,3391400006.0
2006-12-29 03:15:00,1.60609,1.60628,1.60581,1.60604,3834900014.0
2006-12-29 03:30:00,1.60623,1.6064,1.60556,1.6061,4320300021.0
2006-12-29 03:45:00,1.60612,1.6064,1.60535,1.606,3248399996.0
2006-12-29 04:00:00,1.60598,1.60608,1.60508,1.60585,3797100001.0
2006-12-29 04:15:00,1.60592,1.60627,1.60533,1.60585,3426199999.0
2006-12-29 04:30:00,1.60606,1.60616,1.60582,1.60605,3716700008.0
2006-12-29 04:45:00,1.60605,1.60665,1.60583,1.60652,3303400006.0
2006-12-29 05:00:00,1.60648,1.60677,1.60606,1.60643,4440100016.0
2006-12-29 05:15:00,1.6064,1.60665,1.60606,1.60647,2729600017.0
2006-12-29 05:30:00,1.6064,1.60663,1.60609,1.60636,3996300003.0
2006-12-29 05:45:00,1.60639,1.60677,1.60626,1.60655,5395400017.0
2006-12-29 06:00:00,1.60669,1.60707,1.60648,1.60682,4196200006.0
2006-12-29 06:15:00,1.60693,1.60719,1.60667,1.60681,4516500017.0
2006-12-29 06:30:00,1.6068,1.60715,1.60644,1.60662,4022700014.0
2006-12-29 06:45:00,1.60643,1.6068,1.60632,1.60662,4365100000.0
2006-12-29 07:00:00,1.60665,1.60695,1.60652,1.60686,3765899997.0
2006-12-29 07:15:00,1.60687,1.60697,1.60603,1.60668,4148700024.0
2006-12-29 07:30:00,1.60676,1.60718,1.6066,1.60693,3608900012.0
2006-12-29 07:45:00,1.60698,1.60712,1.6067,1.60692,3138100012.0
2006-12-29 08:00:00,1.60666,1.60709,1.60643,1.60672,4144300004.0
2006-12-29 08:15:00,1.60675,1.60704,1.60625,1.60677,3437099997.0
2006-12-29 08:30:00,1.60672,1.60693,1.60632,1.60677,3231800010.0
2006-12-29 08:45:00,1.60673,1.60708,1.60641,1.60685,3744299995.0
2006-12-29 09:00:00,1.60683,1.60716,1.60662,1.60709,4014800011.0
2006-12-29 09:15:00,1.60702,1.60757,1.6067,1.60744,4688800007.0
2006-12-29 09:30:00,1.60751,1.60762,1.60717,1.60739,3779600014.0
2006-12-29 09:45:00,1.60739,1.60787,1.60719,1.6077,4312500018.0
2006-12-29 10:00:00,1.6078,1.60876,1.60776,1.60831,4634000009.0
2006-12-29 10:15:00,1.60847,1.60855,1.60694,1.60697,4376900012.0
2006-12-29 10:30:00,1.6069,1.60705,1.60637,1.6068,4017300019.0
2006-12-29 10:45:00,1.60666,1.60684,1.60599,1.60619,4511700015.0
2006-12-29 11:00:00,1.60628,1.60634,1.6056,1.60571,4155700003.0
2006-12-29 11:15:00,1.60567,1.60589,1.605,1.60568,4452999999.0
2006-12-29 11:30:00,1.60569,1.60592,1.60488,1.60511,5036400022.0
2006-12-29 11:45:00,1.60521,1.60698,1.60509,1.60672,4765600007.0
2006-12-29 12:00:00,1.60684,1.60686,1.60626,1.6067,4898599991.0
2006-12-29 12:15:00,1.6067,1.60678,1.60563,1.60587,4045200016.0
2006-12-29 12:30:00,1.60578,1.60691,1.60576,1.60683,4144000026.0
2006-12-29 12:45:00,1.60686,1.60763,1.60643,1.60755,3867500004.0
2006-12-29 13:00:00,1.60754,1.60769,1.6069,1.60708,3644899994.0
2006-12-29 13:15:00,1.607,1.60741,1.60691,1.60722,4226400021.0
2006-12-29 13:30:00,1.60717,1.60769,1.60678,1.6074,4263200011.0
2006-12-29 13:45:00,1.60751,1.60797,1.6072,1.60796,4602799994.0
2006-12-29 14:00:00,1.60785,1.60796,1.60729,1.60742,4924900001.0
2006-12-29 14:15:00,1.60758,1.60767,1.60632,1.60693,4728200013.0
2006-12-29 14:30:00,1.607,1.60717,1.60647,1.6068,4958900008.0
2006-12-29 14:45:00,1.60695,1.60732,1.60649,1.60706,4136899995.0
2006-12-29 15:00:00,1.607,1.60728,1.60628,1.60646,4439099994.0
2006-12-29 15:15:00,1.60657,1.60692,1.60638,1.60654,4376300016.0
2006-12-29 15:30:00,1.60672,1.60686,1.60641,1.60662,3331200004.0
2006-12-29 15:45:00,1.60657,1.6072,1.60628,1.60703,4082800015.0
2006-12-29 16:00:00,1.60711,1.60752,1.6067,1.60738,4543600009.0
2006-12-29 16:15:00,1.60722,1.60739,1.60676,1.60726,3947400021.0
2006-12-29 16:30:00,1.60732,1.60768,1.60672,1.60702,4278500001.0
2006-12-29 16:45:00,1.607,1.60793,1.60687,1.60775,4892500010.0
2006-12-29 17:00:00,1.60766,1.60832,1.60751,1.60821,4536700012.0
2006-12-29 17:15:00,1.60824,1.60838,1.60758,1.6078,4362199997.0
2006-12-29 17:30:00,1.6078,1.60792,1.60748,1.60785,4612599987.0
2006-12-29 17:45:00,1.60769,1.60959,1.60765,1.60939,4225400011.0
2006-12-29 18:00:00,1.60973,1.60973,1.60885,1.6094,19325899995.0
2006-12-29 18:15:00,1.609,1.60943,1.60879,1.60905,14488699995.0
2006-12-29 18:30:00,1.60893,1.60993,1.60882,1.60958,17733600060.0
2006-12-29 18:45:00,1.6095,1.60994,1.609,1.60928,13777800039.0
2006-12-29 19:00:00,1.60927,1.60947,1.60895,1.60945,11076199964.0
2006-12-29 19:15:00,1.60948,1.60948,1.60881,1.60881,12019100009.0
2006-12-29 19:30:00,1.60934,1.60942,1.6086,1.609,12011200018.0
2006-12-29 19:45:00,1.60902,1.6092,1.60862,1.60891,11436400004.0
2006-12-29 20:00:00,1.60893,1.60904,1.60863,1.6088,9100599990.0
2006-12-29 20:15:00,1.60887,1.60908,1.6082,1.60862,12087800017.0
2006-12-29 20:30:00,1.6082,1.60896,1.6081,1.60857,11830400030.0
2006-12-29 20:45:00,1.60874,1.60884,1.60783,1.6082,17267900057.0
2006-12-29 21:00:00,1.6083,1.60833,1.60782,1.60826,10713399993.0
2006-12-29 21:15:00,1.60821,1.6085,1.60761,1.60817,12842100018.0
2006-12-29 21:30:00,1.60814,1.6082,1.60779,1.60806,11804299990.0
2006-12-29 21:45:00,1.60807,1.60843,1.60788,1.60835,11922000028.0
2006-12-29 22:00:00,1.60835,1.60845,1.60787,1.60808,6612400017.0
2006-12-29 22:15:00,1.60803,1.60816,1.60762,1.60796,6944300025.0
2006-12-29 22:30:00,1.60794,1.60877,1.60762,1.60801,8521500019.0
2006-12-29 22:45:00,1.60794,1.609,1.60771,1.60797,5536600002.0
2006-12-29 23:00:00,1.60823,1.60902,1.6079,1.60851,4245700004.0
2006-12-29 23:15:00,1.60849,1.6088,1.60802,1.60865,3685500022.0
2006-12-29 23:30:00,1.60869,1.60877,1.60775,1.6081,4390900017.0
2006-12-29 23:45:00,1.60833,1.60894,1.60786,1.60894,3046100015.0
2007-01-01 00:00:00,1.60806,1.60807,1.60764,1.6079,4684900010.0
2007-01-01 00:15:00,1.6078,1.60829,1.60763,1.60779,5186799991.0
2007-01-01 00:30:00,1.60796,1.60822,1.60772,1.60792,4759200004.0
2007-01-01 00:45:00,1.60795,1.60884,1.60773,1.60877,5848200008.0
2007-01-01 01:00:00,1.6087,1.609,1.60843,1.60885,5409700011.0
2007-01-01 01:15:00,1.60888,1.60905,1.60847,1.60868,4621100008.0
2007-01-01 01:30:00,1.60884,1.60912,1.60863,1.60882,5065300014.0
2007-01-01 01:45:00,1.60883,1.60907,1.60868,1.60889,5287100005.0
2007-01-01 02:00:00,1.60891,1.60898,1.60845,1.60888,4192400029.0
2007-01-01 02:15:00,1.60873,1.60887,1.60774,1.60793,4218800000.0
2007-01-01 02:30:00,1.60797,1.60819,1.60778,1.60807,3529000017.0
2007-01-01 02:45:00,1.60804,1.60809,1.60763,1.60782,4271300009.0
2007-01-01 03:00:00,1.60791,1.60802,1.60748,1.60797,4005600003.0
2007-01-01 03:15:00,1.60807,1.60862,1.60807,1.60855,3790300021.0
2007-01-01 03:30:00,1.60829,1.60865,1.60829,1.60852,4721300002.0
2007-01-01 03:45:00,1.60846,1.60863,1.60821,1.6085,3471499997.0
2007-01-01 04:00:00,1.6084,1.60883,1.60818,1.60867,4143000008.0
2007-01-01 04:15:00,1.60872,1.60885,1.60764,1.60791,4935900006.0
2007-01-01 04:30:00,1.60792,1.6082,1.60766,1.60794,4582600008.0
2007-01-01 04:45:00,1.60794,1.60814,1.60774,1.60794,4449999992.0
2007-01-01 05:00:00,1.60796,1.60812,1.60775,1.60802,4386200007.0
2007-01-01 05:15:00,1.60794,1.60811,1.60762,1.60807,3879300016.0
2007-01-01 05:30:00,1.60805,1.60814,1.60775,1.6079,4240999998.0
2007-01-01 05:45:00,1.60794,1.60813,1.60774,1.6079,4863900020.0
2007-01-01 06:00:00,1.608,1.60813,1.60773,1.60798,4198699982.0
2007-01-01 06:15:00,1.60807,1.60835,1.60767,1.6079,4559600002.0
2007-01-01 06:30:00,1.60791,1.60815,1.60768,1.60796,4956200027.0
2007-01-01 06:45:00,1.60797,1.60815,1.60769,1.60788,4217700014.0
2007-01-01 07:00:00,1.608,1.60814,1.6077,1.60793,4392200005.0
2007-01-01 07:15:00,1.60797,1.60813,1.60772,1.60796,4555500014.0
2007-01-01 07:30:00,1.60802,1.60812,1.60768,1.60799,4381199990.0
2007-01-01 07:45:00,1.60802,1.60814,1.60771,1.60793,4407400008.0
2007-01-01 08:00:00,1.60813,1.60898,1.60793,1.60798,4248900001.0
2007-01-01 08:15:00,1.60809,1.6085,1.60768,1.6081,3852200015.0
2007-01-01 08:30:00,1.60787,1.60813,1.60774,1.60797,3764200010.0
2007-01-01 08:45:00,1.60803,1.60813,1.60766,1.60792,3802600006.0
2007-01-01 09:00:00,1.60784,1.60813,1.60776,1.60806,3389299993.0
2007-01-01 09:15:00,1.60808,1.60815,1.60777,1.60794,3842700016.0
2007-01-01 09:30:00,1.60786,1.60815,1.60771,1.6078,4081100009.0
2007-01-01 09:45:00,1.60804,1.60813,1.60773,1.60786,4291999998.0
2007-01-01 10:00:00,1.60781,1.60813,1.6039,1.60407,4470300004.0
2007-01-01 10:15:00,1.60417,1.60537,1.60376,1.60448,4266599991.0
2007-01-01 10:30:00,1.60516,1.60541,1.60383,1.60404,5192799987.0
2007-01-01 10:45:00,1.60415,1.60431,1.60376,1.60425,4887499997.0
2007-01-01 11:00:00,1.60431,1.60432,1.60379,1.60427,4075400018.0
2007-01-01 11:15:00,1.6042,1.60433,1.60393,1.60399,4153900011.0
2007-01-01 11:30:00,1.60403,1.60433,1.60393,1.60405,4776300005.0
2007-01-01 11:45:00,1.60415,1.60433,1.60388,1.60403,4982299996.0
2007-01-01 12:00:00,1.60418,1.60433,1.60391,1.60422,4575700017.0
2007-01-01 12:15:00,1.60417,1.60432,1.60391,1.60398,4286900003.0
2007-01-01 12:30:00,1.60398,1.60435,1.60395,1.60412,4400099982.0
2007-01-01 12:45:00,1.60414,1.60433,1.60381,1.60407,3792399998.0
2007-01-01 13:00:00,1.60412,1.60431,1.60398,1.60413,3741800012.0
2007-01-01 13:15:00,1.60416,1.60434,1.60389,1.60418,4035899987.0
2007-01-01 13:30:00,1.60421,1.60432,1.6039,1.60411,3568100024.0
2007-01-01 13:45:00,1.60426,1.60437,1.60397,1.60423,4734800014.0
2007-01-01 14:00:00,1.60417,1.60432,1.60374,1.60413,4577200007.0
2007-01-01 14:15:00,1.6042,1.60436,1.60386,1.60425,5017099987.0
2007-01-01 14:30:00,1.60424,1.60434,1.60389,1.60406,4492700020.0
2007-01-01 14:45:00,1.60413,1.60433,1.6039,1.60406,5190100014.0
2007-01-01 15:00:00,1.60418,1.60433,1.60383,1.60413,3956800002.0
2007-01-01 15:15:00,1.60403,1.60431,1.60392,1.60413,4307600024.0
2007-01-01 15:30:00,1.60416,1.60434,1.6039,1.60414,4135899998.0
2007-01-01 15:45:00,1.60407,1.60433,1.60388,1.60418,3963900001.0
2007-01-01 16:00:00,1.60405,1.60433,1.60384,1.60425,4497400006.0
2007-01-01 16:15:00,1.60381,1.6043,1.60381,1.6041,3566100006.0
2007-01-01 16:30:00,1.60393,1.60425,1.60374,1.60417,3795499983.0
2007-01-01 16:45:00,1.60404,1.60425,1.6038,1.60411,4355500020.0
2007-01-01 17:00:00,1.60417,1.60422,1.60376,1.60408,4607799987.0
2007-01-01 17:15:00,1.60395,1.60426,1.60386,1.6042,3551400011.0
2007-01-01 17:30:00,1.60408,1.60431,1.60373,1.60408,4985300014.0
2007-01-01 17:45:00,1.604,1.6043,1.60377,1.60418,3692800023.0
2007-01-01 18:00:00,1.60421,1.60437,1.60388,1.6041,9009800015.0
2007-01-01 18:15:00,1.60413,1.60816,1.60389,1.60792,10258700022.0
2007-01-01 18:30:00,1.60797,1.60823,1.60766,1.60781,15495700007.0
2007-01-01 18:45:00,1.60785,1.60814,1.6077,1.60793,13976400006.0
2007-01-01 19:00:00,1.60791,1.60813,1.60772,1.60793,12440300044.0
2007-01-01 19:15:00,1.60798,1.60874,1.60792,1.60827,13322400014.0
2007-01-01 19:30:00,1.60864,1.6102,1.6083,1.61018,11752500025.0
2007-01-01 19:45:00,1.60918,1.60971,1.60693,1.60802,11894800069.0
2007-01-01 20:00:00,1.60812,1.60887,1.60759,1.60781,8502400008.0
2007-01-01 20:15:00,1.60801,1.60857,1.60749,1.60791,9778500011.0
2007-01-01 20:30:00,1.60772,1.60841,1.6076,1.60805,10778599996.0
2007-01-01 20:45:00,1.60796,1.60866,1.60731,1.60779,11266400047.0
2007-01-01 21:00:00,1.60782,1.60883,1.60756,1.60867,9428599980.0
2007-01-01 21:15:00,1.60864,1.60893,1.60819,1.60856,10477500024.0
2007-01-01 21:30:00,1.60846,1.6088,1.60771,1.60853,8315000036.0
2007-01-01 21:45:00,1.60862,1.60939,1.60812,1.60857,11755800015.0
2007-01-01 22:00:00,1.60911,1.60944,1.60871,1.60909,6849899996.0
2007-01-01 22:15:00,1.60906,1.60935,1.60748,1.60793,7085900031.0
2007-01-01 22:30:00,1.60782,1.6082,1.60751,1.60789,7873399992.0
2007-01-01 22:45:00,1.60785,1.60816,1.60757,1.60787,5327900004.0
2007-01-01 23:00:00,1.60783,1.60928,1.6075,1.60827,4300000012.0
2007-01-01 23:15:00,1.60812,1.60875,1.60787,1.60808,4450100013.0
2007-01-01 23:30:00,1.60832,1.60898,1.60765,1.6082,4263199987.0
2007-01-01 23:45:00,1.60798,1.60878,1.6077,1.6084,4234199996.0
2007-01-02 00:00:00,1.60831,1.60879,1.60793,1.6084,4373000017.0
2007-01-02 00:15:00,1.60843,1.60917,1.60803,1.60894,4642000020.0
2007-01-02 00:30:00,1.60877,1.60904,1.60808,1.60838,5375200012.0
2007-01-02 00:45:00,1.60875,1.60909,1.6081,1.60896,4001100015.0
2007-01-02 01:00:00,1.60868,1.60905,1.60818,1.60882,3979999992.0
2007-01-02 01:15:00,1.60857,1.60908,1.60706,1.60752,4754300006.0
2007-01-02 01:30:00,1.60775,1.6097,1.60736,1.60801,5070000012.0
2007-01-02 01:45:00,1.6079,1.60832,1.6076,1.60823,4665699996.0
2007-01-02 02:00:00,1.60802,1.60851,1.6074,1.60774,4769299996.0
2007-01-02 02:15:00,1.60769,1.60827,1.60708,1.6073,5243400005.0
2007-01-02 02:30:00,1.60728,1.60836,1.60708,1.60811,4941200018.0
2007-01-02 02:45:00,1.60768,1.60821,1.60698,1.60734,4750000012.0
2007-01-02 03:00:00,1.60732,1.6079,1.60691,1.60763,4828800012.0
2007-01-02 03:15:00,1.6076,1.60797,1.60685,1.60716,4167600017.0
2007-01-02 03:30:00,1.6076,1.60809,1.60699,1.60778,4814000012.0
2007-01-02 03:45:00,1.60775,1.60818,1.60713,1.60775,4306200001.0
2007-01-02 04:00:00,1.60758,1.60803,1.60689,1.60714,4627499996.0
2007-01-02 04:15:00,1.6071,1.60806,1.6071,1.60804,5054000007.0
2007-01-02 04:30:00,1.60774,1.60824,1.60737,1.60796,5452800014.0
2007-01-02 04:45:00,1.60794,1.6082,1.60731,1.6075,4844599994.0
2007-01-02 05:00:00,1.6079,1.60806,1.60727,1.60751,4155600007.0
2007-01-02 05:15:00,1.6078,1.60809,1.60708,1.60792,4819900019.0
2007-01-02 05:30:00,1.60778,1.60824,1.6073,1.60824,5207300015.0
2007-01-02 05:45:00,1.60787,1.60817,1.60721,1.60759,5184399999.0
2007-01-02 06:00:00,1.60782,1.60817,1.60727,1.60762,5497400021.0
2007-01-02 06:15:00,1.60742,1.60805,1.60713,1.6077,4360300012.0
2007-01-02 06:30:00,1.60785,1.60809,1.60727,1.60767,4359400014.0
2007-01-02 06:45:00,1.60772,1.60834,1.60732,1.608,5125200005.0
2007-01-02 07:00:00,1.60813,1.60817,1.60714,1.60788,4751700016.0
2007-01-02 07:15:00,1.60774,1.60821,1.60726,1.60765,3990799996.0
2007-01-02 07:30:00,1.60755,1.60834,1.6073,1.60787,4397899990.0
2007-01-02 07:45:00,1.6078,1.60839,1.60725,1.6079,5093999995.0
2007-01-02 08:00:00,1.6076,1.60805,1.60705,1.60744,4865800005.0
2007-01-02 08:15:00,1.60787,1.60808,1.60713,1.60786,5136000003.0
2007-01-02 08:30:00,1.60781,1.60832,1.60734,1.60799,5471900015.0
2007-01-02 08:45:00,1.6081,1.60812,1.60701,1.60746,5125999988.0
2007-01-02 09:00:00,1.60718,1.60775,1.60666,1.60721,4794400026.0
2007-01-02 09:15:00,1.60746,1.60798,1.6066,1.60725,5201500015.0
2007-01-02 09:30:00,1.60796,1.60896,1.60755,1.6088,4882699982.0
2007-01-02 09:45:00,1.60854,1.60909,1.60774,1.60888,4339599999.0
2007-01-02 10:00:00,1.60891,1.60981,1.60874,1.60965,4900600008.0
2007-01-02 10:15:00,1.60977,1.60979,1.60832,1.60832,4243100007.0
2007-01-02 10:30:00,1.60824,1.60933,1.60822,1.60899,4301500017.0
2007-01-02 10:45:00,1.60888,1.60951,1.60886,1.60917,4244000003.0
2007-01-02 11:00:00,1.60922,1.61077,1.60894,1.61051,4505700005.0
2007-01-02 11:15:00,1.61033,1.61057,1.60952,1.61021,4525200016.0
2007-01-02 11:30:00,1.61016,1.611,1.61016,1.61032,5218199994.0
2007-01-02 11:45:00,1.61037,1.6107,1.61017,1.61054,5346699996.0
2007-01-02 12:00:00,1.61066,1.611,1.61016,1.61062,4506800003.0
2007-01-02 12:15:00,1.61063,1.61074,1.61016,1.61045,4336600002.0
2007-01-02 12:30:00,1.61059,1.61076,1.61,1.6102,4061800013.0
2007-01-02 12:45:00,1.61022,1.61044,1.60912,1.60993,4605000009.0
2007-01-02 13:00:00,1.60987,1.61009,1.60951,1.60995,4150200013.0
2007-01-02 13:15:00,1.60983,1.60993,1.60892,1.609,4442700009.0
2007-01-02 13:30:00,1.60903,1.60966,1.60887,1.60932,4549700010.0
2007-01-02 13:45:00,1.60962,1.6101,1.60904,1.60948,4633000004.0
2007-01-02 14:00:00,1.60942,1.60975,1.60903,1.60926,4044400001.0
2007-01-02 14:15:00,1.60924,1.60971,1.60919,1.60958,4150699997.0
2007-01-02 14:30:00,1.60962,1.60979,1.60921,1.60947,3764900014.0
2007-01-02 14:45:00,1.60972,1.6099,1.60944,1.60969,3841300025.0
2007-01-02 15:00:00,1.60984,1.61031,1.60957,1.61015,4180299999.0
2007-01-02 15:15:00,1.61015,1.61087,1.61001,1.61064,4736700017.0
2007-01-02 15:30:00,1.61073,1.61184,1.61051,1.61119,3949399994.0
2007-01-02 15:45:00,1.61111,1.61156,1.61102,1.61118,4373900029.0
2007-01-02 16:00:00,1.61106,1.6115,1.61087,1.61123,4379000008.0
2007-01-02 16:15:00,1.61103,1.6113,1.61043,1.61075,3851799989.0
2007-01-02 16:30:00,1.61032,1.61088,1.61032,1.61066,4152300009.0
2007-01-02 16:45:00,1.61059,1.61084,1.61042,1.61072,3973099999.0
2007-01-02 17:00:00,1.61067,1.6112,1.61051,1.6107,5050100013.0
2007-01-02 17:15:00,1.61068,1.61123,1.61046,1.61082,4372600025.0
2007-01-02 17:30:00,1.61062,1.61093,1.6102,1.61063,4893699995.0
2007-01-02 17:45:00,1.61047,1.61099,1.61034,1.61083,3906300013.0
2007-01-02 18:00:00,1.61108,1.6112,1.61055,1.611,20442199970.0
2007-01-02 18:15:00,1.61106,1.61132,1.6107,1.61103,20813600071.0
2007-01-02 18:30:00,1.61083,1.61133,1.6107,1.61105,18132300009.0
2007-01-02 18:45:00,1.61101,1.61149,1.61078,1.61082,14941500031.0
2007-01-02 19:00:00,1.61074,1.61114,1.61053,1.61098,14377500081.0
2007-01-02 19:15:00,1.61102,1.61115,1.61049,1.61049,13094800025.0
2007-01-02 19:30:00,1.6106,1.61086,1.61047,1.61068,13065000017.0
2007-01-02 19:45:00,1.61067,1.61092,1.61048,1.61069,10931300040.0
2007-01-02 20:00:00,1.61071,1.61093,1.61041,1.6107,8770100023.0
2007-01-02 20:15:00,1.6107,1.61086,1.61041,1.61041,10210099998.0
2007-01-02 20:30:00,1.61062,1.61072,1.61024,1.61052,10196500033.0
2007-01-02 20:45:00,1.6104,1.6108,1.61037,1.6104,12562000038.0
2007-01-02 21:00:00,1.6105,1.61072,1.61014,1.6105,10583500001.0
2007-01-02 21:15:00,1.61053,1.61077,1.61022,1.61054,13260400037.0
2007-01-02 21:30:00,1.61062,1.61073,1.61014,1.61036,11310000031.0
2007-01-02 21:45:00,1.61029,1.61073,1.61022,1.61048,11274900028.0
2007-01-02 22:00:00,1.61049,1.61075,1.61028,1.61068,7025800021.0
2007-01-02 22:15:00,1.61047,1.61077,1.61034,1.6107,6760899992.0
2007-01-02 22:30:00,1.61051,1.61089,1.61037,1.61066,7812500007.0
2007-01-02 22:45:00,1.61052,1.61067,1.6101,1.61039,5721000013.0
2007-01-02 23:00:00,1.61029,1.61068,1.60998,1.61046,3302700006.0
2007-01-02 23:15:00,1.61062,1.61078,1.61029,1.61061,3326900001.0
2007-01-02 23:30:00,1.61054,1.61094,1.61009,1.61085,3662699995.0
2007-01-02 23:45:00,1.61082,1.61093,1.61012,1.61072,2831200004.0
2007-01-03 00:00:00,1.61053,1.61102,1.61038,1.61083,3186699991.0
2007-01-03 00:15:00,1.61086,1.61089,1.60996,1.6107,3446800000.0
2007-01-03 00:30:00,1.61073,1.61082,1.60987,1.61052,3396400007.0
2007-01-03 00:45:00,1.61053,1.61085,1.60979,1.61045,4390500005.0
2007-01-03 01:00:00,1.61041,1.61065,1.61009,1.61053,3961800023.0
2007-01-03 01:15:00,1.61051,1.61065,1.60996,1.61043,3548800029.0
2007-01-03 01:30:00,1.61039,1.61059,1.61004,1.61055,3356999995.0
2007-01-03 01:45:00,1.61049,1.6107,1.61022,1.61045,3142800017.0
2007-01-03 02:00:00,1.61045,1.61081,1.61015,1.61061,3587200002.0
2007-01-03 02:15:00,1.61047,1.61079,1.6104,1.61065,3459800005.0
2007-01-03 02:30:00,1.61057,1.61076,1.6103,1.61051,3603400008.0
2007-01-03 02:45:00,1.61048,1.61069,1.60902,1.61058,3241600005.0
2007-01-03 03:00:00,1.6105,1.61072,1.60998,1.61056,3068400006.0
2007-01-03 03:15:00,1.61058,1.61068,1.61005,1.61054,2931200018.0
2007-01-03 03:30:00,1.61051,1.61096,1.60968,1.61078,3488100017.0
2007-01-03 03:45:00,1.61077,1.61092,1.61006,1.61079,4152099982.0
2007-01-03 04:00:00,1.61092,1.61102,1.61048,1.61088,3728400027.0
2007-01-03 04:15:00,1.61084,1.61108,1.6105,1.6105,3751800011.0
2007-01-03 04:30:00,1.61073,1.61082,1.61041,1.61075,3859199992.0
2007-01-03 04:45:00,1.61055,1.61093,1.61041,1.61089,5014900003.0
2007-01-03 05:00:00,1.61072,1.61095,1.61058,1.61085,3247500010.0
2007-01-03 05:15:00,1.6107,1.61108,1.61029,1.61092,3982800023.0
2007-01-03 05:30:00,1.61087,1.61109,1.61062,1.61098,3435800002.0
2007-01-03 05:45:00,1.61094,1.61145,1.61091,1.61119,4699600016.0
2007-01-03 06:00:00,1.61113,1.61135,1.61093,1.61119,4229900024.0
2007-01-03 06:15:00,1.61131,1.61147,1.61106,1.61126,4437100009.0
2007-01-03 06:30:00,1.61127,1.61151,1.61098,1.611,3369200002.0
2007-01-03 06:45:00,1.61121,1.61141,1.61094,1.61132,3141800025.0
2007-01-03 07:00:00,1.61112,1.61153,1.611,1.61134,3302799986.0
2007-01-03 07:15:00,1.61121,1.61155,1.61101,1.61133,3290800008.0
2007-01-03 07:30:00,1.61143,1.61148,1.61095,1.61114,3118900011.0
2007-01-03 07:45:00,1.61124,1.61153,1.61108,1.61129,3679200008.0
2007-01-03 08:00:00,1.61135,1.61168,1.61078,1.61143,3696599985.0
2007-01-03 08:15:00,1.61137,1.6118,1.61121,1.61172,3492100002.0
2007-01-03 08:30:00,1.61178,1.61394,1.61162,1.61314,4154000011.0
2007-01-03 08:45:00,1.6134,1.61366,1.61311,1.61343,3156599997.0
2007-01-03 09:00:00,1.61336,1.61371,1.61312,1.61339,4317300005.0
2007-01-03 09:15:00,1.61346,1.6139,1.61329,1.6135,4382700024.0
2007-01-03 09:30:00,1.61361,1.61409,1.61351,1.61382,4230300008.0
2007-01-03 09:45:00,1.61387,1.61418,1.61366,1.61385,3677000023.0
2007-01-03 10:00:00,1.61391,1.61441,1.61366,1.61424,4368400006.0
2007-01-03 10:15:00,1.6143,1.6152,1.61396,1.61407,4387300008.0
2007-01-03 10:30:00,1.61398,1.61447,1.61381,1.61411,4184800010.0
2007-01-03 10:45:00,1.61405,1.61438,1.61387,1.61438,4181200019.0
2007-01-03 11:00:00,1.61442,1.61443,1.61383,1.61424,3803200014.0
2007-01-03 11:15:00,1.61414,1.61437,1.61363,1.61389,4720800018.0
2007-01-03 11:30:00,1.61391,1.61433,1.61376,1.61389,4935600000.0
2007-01-03 11:45:00,1.61402,1.61411,1.61333,1.61352,4811900015.0
2007-01-03 12:00:00,1.61352,1.61437,1.61322,1.61401,4667400015.0
2007-01-03 12:15:00,1.61417,1.61445,1.61391,1.61422,4476800022.0
2007-01-03 12:30:00,1.61427,1.61449,1.61388,1.61444,3966799993.0
2007-01-03 12:45:00,1.61437,1.61451,1.61399,1.61445,3907500009.0
2007-01-03 13:00:00,1.61438,1.61453,1.61405,1.61448,3595600006.0
2007-01-03 13:15:00,1.61448,1.61477,1.61425,1.61468,4243100005.0
2007-01-03 13:30:00,1.6147,1.61486,1.61438,1.6148,3749300005.0
2007-01-03 13:45:00,1.6147,1.61517,1.61442,1.61505,3996299995.0
2007-01-03 14:00:00,1.61512,1.61533,1.61468,1.61494,4087700021.0
2007-01-03 14:15:00,1.61483,1.61501,1.6139,1.61423,4038499999.0
2007-01-03 14:30:00,1.6142,1.61435,1.61343,1.61356,3931600015.0
2007-01-03 14:45:00,1.61353,1.61375,1.61322,1.61357,3945300001.0
2007-01-03 15:00:00,1.61355,1.61376,1.61296,1.61305,3906700019.0
2007-01-03 15:15:00,1.61303,1.61407,1.61281,1.61358,4098300011.0
2007-01-03 15:30:00,1.61342,1.61366,1.61277,1.61294,3629699999.0
2007-01-03 15:45:00,1.61307,1.61307,1.61226,1.61265,4713400008.0
2007-01-03 16:00:00,1.61264,1.61275,1.61208,1.61235,4027100006.0
2007-01-03 16:15:00,1.61201,1.61273,1.61188,1.61261,4339800020.0
2007-01-03 16:30:00,1.61241,1.61283,1.61222,1.61267,4149500010.0
2007-01-03 16:45:00,1.61265,1.61282,1.61198,1.6121,3858900018.0
2007-01-03 17:00:00,1.61202,1.61424,1.61191,1.6138,4637500013.0
2007-01-03 17:15:00,1.61389,1.61464,1.61379,1.61401,4055299989.0
2007-01-03 17:30:00,1.61391,1.61537,1.61383,1.61511,4443299995.0
2007-01-03 17:45:00,1.61501,1.61527,1.61444,1.61461,4147900000.0
2007-01-03 18:00:00,1.61465,1.61536,1.6146,1.61497,24046200011.0
2007-01-03 18:15:00,1.6149,1.6168,1.6144,1.61458,21770200098.0
2007-01-03 18:30:00,1.61455,1.6168,1.61441,1.61462,20446400003.0
2007-01-03 18:45:00,1.61457,1.61506,1.61446,1.61471,14166799991.0
2007-01-03 19:00:00,1.6148,1.6151,1.61455,1.61505,12977299998.0
2007-01-03 19:15:00,1.61499,1.61692,1.6149,1.61652,12911500026.0
2007-01-03 19:30:00,1.6149,1.61698,1.6149,1.61635,12887500011.0
2007-01-03 19:45:00,1.61632,1.61657,1.616,1.61634,11162200032.0
2007-01-03 20:00:00,1.61641,1.61652,1.61541,1.61552,9227900014.0
2007-01-03 20:15:00,1.61546,1.61564,1.6141,1.61508,13166200014.0
2007-01-03 20:30:00,1.6143,1.61522,1.6143,1.61477,10319100018.0
2007-01-03 20:45:00,1.61479,1.61542,1.6131,1.6133,17248800004.0
2007-01-03 21:00:00,1.6134,1.61505,1.6132,1.61412,13069199994.0
2007-01-03 21:15:00,1.61411,1.61453,1.6134,1.6143,15332300054.0
2007-01-03 21:30:00,1.61412,1.61442,1.61383,1.61383,11747400034.0
2007-01-03 21:45:00,1.61388,1.61401,1.61311,1.6132,11828300051.0
2007-01-03 22:00:00,1.61325,1.6136,1.6132,1.6135,6810599992.0
2007-01-03 22:15:00,1.61343,1.61383,1.61316,1.61365,6996500025.0
2007-01-03 22:30:00,1.6136,1.61387,1.61315,1.61351,8635800018.0
2007-01-03 22:45:00,1.61358,1.61412,1.61325,1.61393,5341900012.0
2007-01-03 23:00:00,1.61357,1.61431,1.61357,1.6142,3929699999.0
2007-01-03 23:15:00,1.61416,1.61434,1.614,1.61418,3471300007.0
2007-01-03 23:30:00,1.61414,1.61443,1.61377,1.61436,4505499999.0
2007-01-03 23:45:00,1.61438,1.61475,1.6142,1.61449,3317900003.0
2007-01-04 00:00:00,1.6143,1.61455,1.61361,1.61413,4010999996.0
2007-01-04 00:15:00,1.61417,1.61439,1.61387,1.61387,2683999997.0
2007-01-04 00:30:00,1.61395,1.61421,1.61355,1.61394,3241799997.0
2007-01-04 00:45:00,1.6139,1.61413,1.61303,1.61333,3848199993.0
2007-01-04 01:00:00,1.61326,1.61362,1.61298,1.61343,3665800002.0
2007-01-04 01:15:00,1.61334,1.61361,1.61273,1.61324,3887599996.0
2007-01-04 01:30:00,1.61327,1.61364,1.61273,1.61342,3837599997.0
2007-01-04 01:45:00,1.61348,1.61384,1.61318,1.61337,3097100010.0
2007-01-04 02:00:00,1.61339,1.61368,1.61286,1.61353,3916100002.0
2007-01-04 02:15:00,1.61339,1.61374,1.61326,1.61367,3476500001.0
2007-01-04 02:30:00,1.61338,1.61368,1.61319,1.61343,3971600013.0
2007-01-04 02:45:00,1.61343,1.61356,1.6129,1.6135,3357100007.0
2007-01-04 03:00:00,1.61327,1.61374,1.61295,1.61368,4007500017.0
2007-01-04 03:15:00,1.61364,1.61381,1.61335,1.61355,3762700015.0
2007-01-04 03:30:00,1.61349,1.61385,1.6133,1.61378,3761400007.0
2007-01-04 03:45:00,1.61387,1.61402,1.61318,1.61376,3455100013.0
2007-01-04 04:00:00,1.6138,1.61388,1.61351,1.61375,2985199984.0
2007-01-04 04:15:00,1.6138,1.6139,1.61299,1.61362,4234700002.0
2007-01-04 04:30:00,1.61359,1.61385,1.61348,1.6137,2993500012.0
2007-01-04 04:45:00,1.61364,1.61398,1.61312,1.61312,3265100002.0
2007-01-04 05:00:00,1.6138,1.61385,1.61299,1.6136,3749400001.0
2007-01-04 05:15:00,1.61369,1.61405,1.61338,1.61388,4096999995.0
2007-01-04 05:30:00,1.6138,1.61425,1.61342,1.61415,3559599988.0
2007-01-04 05:45:00,1.6142,1.61432,1.61388,1.61405,4256900004.0
2007-01-04 06:00:00,1.6141,1.61426,1.6137,1.61397,3874699992.0
2007-01-04 06:15:00,1.61406,1.61424,1.61357,1.61387,3938300010.0
2007-01-04 06:30:00,1.61372,1.61395,1.61347,1.61376,3579700007.0
2007-01-04 06:45:00,1.61379,1.61396,1.61354,1.6137,4268400014.0
2007-01-04 07:00:00,1.61357,1.61431,1.61328,1.61399,3586399989.0
2007-01-04 07:15:00,1.61385,1.61416,1.61334,1.61416,3978099994.0
2007-01-04 07:30:00,1.61409,1.61426,1.61382,1.61394,3491799990.0
2007-01-04 07:45:00,1.61413,1.61429,1.61389,1.61411,3075800000.0
2007-01-04 08:00:00,1.61409,1.61453,1.61389,1.61424,3804700012.0
2007-01-04 08:15:00,1.61433,1.61456,1.61393,1.61447,2754700006.0
2007-01-04 08:30:00,1.61432,1.615,1.61416,1.61478,4006899992.0
2007-01-04 08:45:00,1.61485,1.61496,1.61428,1.6145,3299100026.0
2007-01-04 09:00:00,1.61444,1.61477,1.61432,1.61465,4689300011.0
2007-01-04 09:15:00,1.61458,1.61502,1.61387,1.61401,4538100007.0
2007-01-04 09:30:00,1.61418,1.61428,1.61322,1.61358,3831400007.0
2007-01-04 09:45:00,1.61369,1.61372,1.61299,1.61352,4059200007.0
2007-01-04 10:00:00,1.61353,1.614,1.6134,1.6138,4446100020.0
2007-01-04 10:15:00,1.61387,1.61399,1.61334,1.61378,4983099999.0
2007-01-04 10:30:00,1.6138,1.61462,1.6138,1.61419,4046900006.0
2007-01-04 10:45:00,1.61436,1.61487,1.61414,1.6145,4065199993.0
2007-01-04 11:00:00,1.61456,1.61456,1.61386,1.61421,3728900006.0
2007-01-04 11:15:00,1.61407,1.61431,1.61316,1.61323,4133700011.0
2007-01-04 11:30:00,1.61316,1.61458,1.61312,1.61436,5071999994.0
2007-01-04 11:45:00,1.61446,1.61464,1.61415,1.61427,4491600003.0
2007-01-04 12:00:00,1.61439,1.61469,1.61389,1.61469,4574299996.0
2007-01-04 12:15:00,1.61472,1.61472,1.61404,1.61416,4369700015.0
2007-01-04 12:30:00,1.61397,1.6144,1.61389,1.61419,3903100000.0
2007-01-04 12:45:00,1.61418,1.61423,1.61303,1.61324,4426400004.0
2007-01-04 13:00:00,1.61311,1.61311,1.61245,1.61269,3509200005.0
2007-01-04 13:15:00,1.61261,1.61319,1.61252,1.61296,5058300012.0
2007-01-04 13:30:00,1.61294,1.61323,1.6128,1.61295,4237400003.0
2007-01-04 13:45:00,1.61293,1.61328,1.61293,1.61324,4496200010.0
2007-01-04 14:00:00,1.61319,1.61332,1.61277,1.61293,3930999997.0
2007-01-04 14:15:00,1.61317,1.61374,1.61289,1.61347,4683100007.0
2007-01-04 14:30:00,1.6135,1.61397,1.61321,1.61337,4713400003.0
2007-01-04 14:45:00,1.61354,1.61387,1.61303,1.61317,4086200000.0
2007-01-04 15:00:00,1.61335,1.61335,1.61279,1.61296,3732900005.0
2007-01-04 15:15:00,1.61303,1.61306,1.61242,1.61259,3782599997.0
2007-01-04 15:30:00,1.61289,1.61303,1.612,1.6122,4344100029.0
2007-01-04 15:45:00,1.61222,1.61235,1.61052,1.61062,4248000000.0
2007-01-04 16:00:00,1.61081,1.61267,1.61068,1.61262,4320300001.0
2007-01-04 16:15:00,1.61204,1.61245,1.61134,1.61152,4445599998.0
2007-01-04 16:30:00,1.61153,1.61186,1.61088,1.61112,4737700013.0
2007-01-04 16:45:00,1.61102,1.61163,1.61071,1.61163,4618300004.0
2007-01-04 17:00:00,1.61158,1.61215,1.61139,1.61197,4900700012.0
2007-01-04 17:15:00,1.61209,1.61228,1.61132,1.61149,4447700014.0
2007-01-04 17:30:00,1.61143,1.61192,1.61104,1.61143,4106500015.0
2007-01-04 17:45:00,1.61136,1.61165,1.6107,1.61087,3893700025.0
2007-01-04 18:00:00,1.61079,1.6126,1.61078,1.61182,25174500017.0
2007-01-04 18:15:00,1.61178,1.6127,1.61163,1.61207,21343100013.0
2007-01-04 18:30:00,1.61215,1.6127,1.61183,1.61236,18775100018.0
2007-01-04 18:45:00,1.61242,1.61265,1.612,1.61204,14690600060.0
2007-01-04 19:00:00,1.6121,1.61265,1.61198,1.61245,12256700003.0
2007-01-04 19:15:00,1.61245,1.61279,1.61228,1.61262,12702199998.0
2007-01-04 19:30:00,1.61267,1.61287,1.61237,1.61268,11692800038.0
2007-01-04 19:45:00,1.61275,1.61365,1.61269,1.61365,11510000015.0
2007-01-04 20:00:00,1.61378,1.61396,1.61312,1.61328,8854300010.0
2007-01-04 20:15:00,1.61329,1.61343,1.6128,1.61304,11089900001.0
2007-01-04 20:30:00,1.613,1.61337,1.61267,1.61318,11526299984.0
2007-01-04 20:45:00,1.6132,1.61333,1.61287,1.6131,13481200005.0
2007-01-04 21:00:00,1.613,1.61318,1.61256,1.61297,11284099987.0
2007-01-04 21:15:00,1.61291,1.61324,1.61266,1.61298,11457900008.0
2007-01-04 21:30:00,1.61303,1.61321,1.6128,1.61302,10857899998.0
2007-01-04 21:45:00,1.61322,1.61331,1.61277,1.61298,11955800036.0
2007-01-04 22:00:00,1.6131,1.61317,1.61264,1.61285,6532199996.0
2007-01-04 22:15:00,1.61283,1.61308,1.61258,1.61284,7248500015.0
2007-01-04 22:30:00,1.61281,1.6131,1.61253,1.61281,8004300033.0
2007-01-04 22:45:00,1.61283,1.61307,1.61243,1.61272,5235599987.0
2007-01-04 23:00:00,1.61239,1.6132,1.61239,1.6132,3204100015.0
2007-01-04 23:15:00,1.61303,1.61327,1.61275,1.61305,3016300016.0
2007-01-04 23:30:00,1.61283,1.61311,1.61249,1.61277,3415200026.0
2007-01-04 23:45:00,1.61281,1.61295,1.61219,1.61288,2808799997.0
2007-01-05 00:00:00,1.61288,1.61309,1.61263,1.613,3163099999.0
2007-01-05 00:15:00,1.61297,1.6133,1.61248,1.6129,3791900013.0
2007-01-05 00:30:00,1.61283,1.61333,1.61266,1.61318,3281900011.0
2007-01-05 00:45:00,1.61311,1.61329,1.61228,1.6128,4414900012.0
2007-01-05 01:00:00,1.61268,1.61292,1.61205,1.61285,4341799999.0
2007-01-05 01:15:00,1.61283,1.61324,1.61228,1.61258,3230600002.0
2007-01-05 01:30:00,1.6127,1.61302,1.6125,1.61288,3240100012.0
2007-01-05 01:45:00,1.61297,1.6132,1.6127,1.61307,3053499993.0
2007-01-05 02:00:00,1.61298,1.61318,1.61264,1.61314,4327100001.0
2007-01-05 02:15:00,1.6131,1.61318,1.61278,1.61298,4100200017.0
2007-01-05 02:30:00,1.61278,1.61311,1.61216,1.61293,3775600002.0
2007-01-05 02:45:00,1.61276,1.61315,1.61185,1.61213,4187300005.0
2007-01-05 03:00:00,1.61203,1.61223,1.61137,1.61159,4102800003.0
2007-01-05 03:15:00,1.61157,1.61181,1.61112,1.61131,2881200008.0
2007-01-05 03:30:00,1.61129,1.61142,1.61086,1.61128,4173700014.0
2007-01-05 03:45:00,1.6113,1.6113,1.61073,1.61099,3271100021.0
2007-01-05 04:00:00,1.61105,1.61105,1.61042,1.61042,4199499985.0
2007-01-05 04:15:00,1.61057,1.61075,1.60992,1.61055,3798299996.0
2007-01-05 04:30:00,1.61076,1.61086,1.60991,1.61065,3050200000.0
2007-01-05 04:45:00,1.61043,1.61084,1.61031,1.61074,3672400006.0
2007-01-05 05:00:00,1.6107,1.61105,1.60999,1.61013,4099400017.0
2007-01-05 05:15:00,1.61012,1.61038,1.60977,1.61031,3256800006.0
2007-01-05 05:30:00,1.6102,1.61043,1.61001,1.61013,2950599996.0
2007-01-05 05:45:00,1.61017,1.61042,1.60971,1.61039,4737300001.0
2007-01-05 06:00:00,1.61025,1.61043,1.60948,1.61023,3999000006.0
2007-01-05 06:15:00,1.61027,1.61047,1.61,1.61041,4191400011.0
2007-01-05 06:30:00,1.61033,1.61042,1.61007,1.6104,3374700008.0
2007-01-05 06:45:00,1.61044,1.61069,1.61015,1.61054,3468200008.0
2007-01-05 07:00:00,1.61068,1.61073,1.61013,1.61062,3755900023.0
2007-01-05 07:15:00,1.61069,1.61108,1.61037,1.61108,3778599995.0
2007-01-05 07:30:00,1.61093,1.61101,1.61003,1.61062,3519800004.0
2007-01-05 07:45:00,1.61083,1.61085,1.6104,1.61059,3329799995.0
2007-01-05 08:00:00,1.61047,1.61059,1.6101,1.61036,3695800016.0
2007-01-05 08:15:00,1.61037,1.61065,1.61022,1.61056,3390600020.0
2007-01-05 08:30:00,1.61056,1.61083,1.61026,1.61064,3605699998.0
2007-01-05 08:45:00,1.61065,1.61082,1.60932,1.60935,3446500008.0
2007-01-05 09:00:00,1.60946,1.60993,1.60909,1.6093,3667700017.0
2007-01-05 09:15:00,1.60932,1.60939,1.60771,1.60808,4362800009.0
2007-01-05 09:30:00,1.60823,1.60853,1.60783,1.60821,3741100013.0
2007-01-05 09:45:00,1.6083,1.6093,1.60814,1.60912,4065200007.0
2007-01-05 10:00:00,1.60918,1.60944,1.60884,1.60927,4826999994.0
2007-01-05 10:15:00,1.60917,1.60937,1.6088,1.60901,4422800017.0
2007-01-05 10:30:00,1.60905,1.60911,1.60838,1.60864,4498899995.0
2007-01-05 10:45:00,1.60878,1.60894,1.60809,1.60838,3857899995.0
2007-01-05 11:00:00,1.60843,1.60853,1.60769,1.6081,3925699995.0
2007-01-05 11:15:00,1.60815,1.6085,1.60787,1.60823,4301600015.0
2007-01-05 11:30:00,1.60803,1.60837,1.6078,1.60832,5045700008.0
2007-01-05 11:45:00,1.60834,1.60867,1.60808,1.60855,4556900006.0
2007-01-05 12:00:00,1.60873,1.60925,1.6084,1.60898,4391100004.0
2007-01-05 12:15:00,1.60894,1.60919,1.60858,1.60863,4671199989.0
2007-01-05 12:30:00,1.60867,1.60883,1.60823,1.60843,4215600006.0
2007-01-05 12:45:00,1.60843,1.60894,1.60839,1.60861,4400600004.0
2007-01-05 13:00:00,1.60864,1.60894,1.60845,1.60888,4157899991.0
2007-01-05 13:15:00,1.60892,1.60915,1.60871,1.60891,3937000025.0
2007-01-05 13:30:00,1.60878,1.60904,1.6086,1.60882,4452500001.0
2007-01-05 13:45:00,1.60881,1.60892,1.60852,1.60869,4598000007.0
2007-01-05 14:00:00,1.60883,1.60932,1.60861,1.60908,4166100017.0
2007-01-05 14:15:00,1.60914,1.60932,1.60883,1.60911,4460600004.0
2007-01-05 14:30:00,1.60913,1.60921,1.60873,1.60897,4612800007.0
2007-01-05 14:45:00,1.60893,1.60971,1.60876,1.60955,3761800020.0
2007-01-05 15:00:00,1.60968,1.60982,1.60899,1.60963,4444399986.0
2007-01-05 15:15:00,1.60964,1.60991,1.6092,1.60924,4280600013.0
2007-01-05 15:30:00,1.6095,1.60958,1.60834,1.60908,4245800003.0
2007-01-05 15:45:00,1.60888,1.60954,1.60862,1.60916,4958800001.0
2007-01-05 16:00:00,1.60915,1.61029,1.60909,1.61004,4212500011.0
2007-01-05 16:15:00,1.60954,1.61051,1.60954,1.60982,4370900016.0
2007-01-05 16:30:00,1.60948,1.60989,1.60907,1.60916,3330500006.0
2007-01-05 16:45:00,1.60909,1.60952,1.60882,1.60918,4615800011.0
2007-01-05 17:00:00,1.60913,1.6093,1.6087,1.60907,4319400013.0
2007-01-05 17:15:00,1.60917,1.60959,1.60882,1.60942,4492900027.0
2007-01-05 17:30:00,1.60932,1.60959,1.60896,1.60922,3655800015.0
2007-01-05 17:45:00,1.60907,1.6093,1.60848,1.60881,4637100011.0
2007-01-05 18:00:00,1.60869,1.60891,1.60796,1.6085,21428500081.0
2007-01-05 18:15:00,1.60812,1.6085,1.60741,1.60752,17612900040.0
2007-01-05 18:30:00,1.60746,1.6084,1.60716,1.60753,20814200028.0
2007-01-05 18:45:00,1.60758,1.60805,1.60735,1.608,14086400034.0
2007-01-05 19:00:00,1.60792,1.60868,1.60776,1.6084,12761699991.0
2007-01-05 19:15:00,1.60841,1.6086,1.60793,1.60794,12463600027.0
2007-01-05 19:30:00,1.60817,1.60838,1.60791,1.60808,10790400040.0
2007-01-05 19:45:00,1.60806,1.60847,1.60771,1.60799,11369100010.0
2007-01-05 20:00:00,1.60793,1.60802,1.60746,1.60753,8307799999.0
2007-01-05 20:15:00,1.60752,1.60768,1.6072,1.60736,11381500031.0
2007-01-05 20:30:00,1.60751,1.60776,1.60732,1.60742,10464000015.0
2007-01-05 20:45:00,1.6075,1.60773,1.60691,1.6073,15364900011.0
2007-01-05 21:00:00,1.6075,1.60756,1.60672,1.60704,12482000032.0
2007-01-05 21:15:00,1.60695,1.60729,1.6066,1.6071,11737100001.0
2007-01-05 21:30:00,1.60701,1.60753,1.6069,1.60748,9252100008.0
2007-01-05 21:45:00,1.60747,1.60763,1.6071,1.60718,11893100028.0
2007-01-05 22:00:00,1.60716,1.60753,1.60697,1.60702,7284899995.0
2007-01-05 22:15:00,1.60707,1.60724,1.6065,1.60704,7178600004.0
2007-01-05 22:30:00,1.60715,1.60724,1.60654,1.60692,8358300017.0
2007-01-05 22:45:00,1.60695,1.60725,1.60643,1.60643,4885100023.0
2007-01-05 23:00:00,1.60667,1.60725,1.60635,1.60708,3476000015.0
2007-01-05 23:15:00,1.60708,1.60728,1.60688,1.60693,3112900000.0
2007-01-05 23:30:00,1.60686,1.60695,1.60617,1.60644,3806600005.0
2007-01-05 23:45:00,1.60633,1.60769,1.60621,1.60691,3710899987.0
2007-01-08 00:00:00,1.60707,1.60723,1.60644,1.6069,3978800010.0
2007-01-08 00:15:00,1.607,1.60721,1.60654,1.60698,4205400020.0
2007-01-08 00:30:00,1.60703,1.60718,1.60674,1.607,3302800012.0
2007-01-08 00:45:00,1.60692,1.60714,1.60646,1.60688,4517299999.0
2007-01-08 01:00:00,1.60697,1.60729,1.60659,1.6071,4761700011.0
2007-01-08 01:15:00,1.60717,1.60731,1.6067,1.60701,3824900020.0
2007-01-08 01:30:00,1.60716,1.6073,1.60651,1.6067,3738700003.0
2007-01-08 01:45:00,1.60705,1.60719,1.6068,1.60715,4161500008.0
2007-01-08 02:00:00,1.60715,1.60726,1.60668,1.60703,3991199990.0
2007-01-08 02:15:00,1.60685,1.60699,1.60623,1.60646,3552200010.0
2007-01-08 02:30:00,1.60697,1.60707,1.60636,1.6069,3149100004.0
2007-01-08 02:45:00,1.60687,1.60706,1.60669,1.60689,3628599996.0
2007-01-08 03:00:00,1.60688,1.60709,1.60661,1.607,4663100034.0
2007-01-08 03:15:00,1.60676,1.60704,1.60626,1.60686,2779300009.0
2007-01-08 03:30:00,1.60682,1.60703,1.60654,1.60683,3373800017.0
2007-01-08 03:45:00,1.60686,1.60694,1.60655,1.60667,3408100010.0
2007-01-08 04:00:00,1.60683,1.60691,1.60644,1.60665,3365700002.0
2007-01-08 04:15:00,1.60679,1.60693,1.60624,1.60662,3634999993.0
2007-01-08 04:30:00,1.60658,1.60688,1.60652,1.60685,2855699994.0
2007-01-08 04:45:00,1.60675,1.60686,1.60616,1.60668,3227700018.0
2007-01-08 05:00:00,1.60676,1.60693,1.60618,1.60677,3689899987.0
2007-01-08 05:15:00,1.60672,1.60706,1.60615,1.60678,3904500006.0
2007-01-08 05:30:00,1.60684,1.60693,1.60606,1.60627,4104900006.0
2007-01-08 05:45:00,1.60688,1.60692,1.60603,1.6068,4636200014.0
2007-01-08 06:00:00,1.60666,1.6069,1.60612,1.60612,4906900027.0
2007-01-08 06:15:00,1.60682,1.60688,1.6065,1.60675,3692699999.0
2007-01-08 06:30:00,1.60677,1.60685,1.6061,1.60665,3070100000.0
2007-01-08 06:45:00,1.6065,1.60683,1.60618,1.60662,4594200013.0
2007-01-08 07:00:00,1.60653,1.60683,1.60639,1.60682,3756899995.0
2007-01-08 07:15:00,1.60679,1.60688,1.60607,1.60674,3880000020.0
2007-01-08 07:30:00,1.60672,1.60724,1.6064,1.60661,4080700023.0
2007-01-08 07:45:00,1.60673,1.6068,1.60625,1.60632,3951700010.0
2007-01-08 08:00:00,1.60639,1.60679,1.60614,1.60644,3760199990.0
2007-01-08 08:15:00,1.60637,1.60706,1.60628,1.60697,2462300004.0
2007-01-08 08:30:00,1.60704,1.60725,1.60668,1.60709,3776500022.0
2007-01-08 08:45:00,1.60663,1.60769,1.6064,1.6075,3356600015.0
2007-01-08 09:00:00,1.60749,1.60763,1.60711,1.6072,3269600004.0
2007-01-08 09:15:00,1.60722,1.60757,1.60697,1.60709,3630699992.0
2007-01-08 09:30:00,1.60721,1.6076,1.60683,1.60702,3841500002.0
2007-01-08 09:45:00,1.60729,1.60794,1.60715,1.60751,4537900042.0
2007-01-08 10:00:00,1.60744,1.6076,1.60594,1.60625,4023600003.0
2007-01-08 10:15:00,1.60625,1.60673,1.60577,1.60645,4103100009.0
2007-01-08 10:30:00,1.60659,1.60692,1.60591,1.60647,4407000010.0
2007-01-08 10:45:00,1.60633,1.60683,1.60618,1.60653,4025600001.0
2007-01-08 11:00:00,1.60658,1.60746,1.60653,1.60746,4105600010.0
2007-01-08 11:15:00,1.60733,1.60794,1.60701,1.60776,4249200009.0
2007-01-08 11:30:00,1.60779,1.60806,1.60765,1.60786,4879900013.0
2007-01-08 11:45:00,1.60789,1.60805,1.60755,1.60775,4439400012.0
2007-01-08 12:00:00,1.6079,1.60842,1.6076,1.6083,5364000008.0
2007-01-08 12:15:00,1.60836,1.60898,1.60817,1.60863,4437499996.0
2007-01-08 12:30:00,1.60892,1.60907,1.60841,1.6088,4088500012.0
2007-01-08 12:45:00,1.60882,1.60937,1.60863,1.6091,4244199993.0
2007-01-08 13:00:00,1.60898,1.60935,1.60881,1.60922,3322400003.0
2007-01-08 13:15:00,1.6092,1.60962,1.609,1.60924,4238500006.0
2007-01-08 13:30:00,1.60915,1.60945,1.60899,1.60919,3385500003.0
2007-01-08 13:45:00,1.6091,1.60967,1.60904,1.60935,3999299999.0
2007-01-08 14:00:00,1.60931,1.60947,1.60885,1.60909,4526100017.0
2007-01-08 14:15:00,1.60932,1.6094,1.60878,1.60924,4043600010.0
2007-01-08 14:30:00,1.60921,1.60925,1.60831,1.60855,4460700033.0
2007-01-08 14:45:00,1.60847,1.60914,1.60835,1.60905,4516200005.0
2007-01-08 15:00:00,1.60905,1.60946,1.60835,1.60924,3924299997.0
2007-01-08 15:15:00,1.60936,1.60988,1.60922,1.60953,4042600004.0
2007-01-08 15:30:00,1.60952,1.60983,1.60945,1.60983,3923200008.0
2007-01-08 15:45:00,1.60989,1.61086,1.60988,1.61027,4195200000.0
2007-01-08 16:00:00,1.61019,1.61019,1.60961,1.60992,4652600007.0
2007-01-08 16:15:00,1.60976,1.61,1.60945,1.60967,3915500017.0
2007-01-08 16:30:00,1.60961,1.60962,1.60908,1.60953,4165399995.0
2007-01-08 16:45:00,1.60952,1.60996,1.60922,1.60996,3831399999.0
2007-01-08 17:00:00,1.60993,1.60999,1.60908,1.60928,3610500008.0
2007-01-08 17:15:00,1.60924,1.60938,1.60889,1.60921,4357200025.0
2007-01-08 17:30:00,1.60906,1.6094,1.60868,1.609,3649000006.0
2007-01-08 17:45:00,1.60885,1.60911,1.60857,1.60871,4086199999.0
2007-01-08 18:00:00,1.60897,1.60907,1.6083,1.6085,25555200013.0
2007-01-08 18:15:00,1.6089,1.60925,1.6083,1.609,18631800073.0
2007-01-08 18:30:00,1.60898,1.60934,1.6086,1.60905,19906600064.0
2007-01-08 18:45:00,1.60913,1.60944,1.60856,1.60909,14078899989.0
2007-01-08 19:00:00,1.6089,1.60905,1.60824,1.60872,12826000027.0
2007-01-08 19:15:00,1.60866,1.60873,1.60829,1.60836,13503300065.0
2007-01-08 19:30:00,1.6087,1.60905,1.60833,1.60891,13535200024.0
2007-01-08 19:45:00,1.60881,1.60924,1.60879,1.60907,11340800025.0
2007-01-08 20:00:00,1.60906,1.60934,1.6085,1.6087,9326400029.0
2007-01-08 20:15:00,1.6086,1.6094,1.60839,1.60846,11922100010.0
2007-01-08 20:30:00,1.6093,1.6096,1.60846,1.60895,15051700034.0
2007-01-08 20:45:00,1.609,1.6098,1.60897,1.6096,17361600042.0
2007-01-08 21:00:00,1.6097,1.61,1.6091,1.60966,12262300029.0
2007-01-08 21:15:00,1.60974,1.60983,1.60906,1.60916,11411100038.0
2007-01-08 21:30:00,1.60915,1.60955,1.6091,1.60924,10544499988.0
2007-01-08 21:45:00,1.60916,1.60991,1.60914,1.60967,11050000053.0
2007-01-08 22:00:00,1.60969,1.61,1.60942,1.60986,6880100011.0
2007-01-08 22:15:00,1.60966,1.60998,1.60947,1.60968,7054300017.0
2007-01-08 22:30:00,1.6096,1.60996,1.60915,1.6096,8006400004.0
2007-01-08 22:45:00,1.60963,1.61009,1.6094,1.6094,5581199974.0
2007-01-08 23:00:00,1.60937,1.61015,1.60937,1.60988,3652500027.0
2007-01-08 23:15:00,1.60995,1.61017,1.60947,1.61005,2611100004.0
2007-01-08 23:30:00,1.61004,1.61017,1.60968,1.60994,3687699996.0
2007-01-08 23:45:00,1.60987,1.61023,1.6098,1.61008,2805900002.0
2007-01-09 00:00:00,1.60999,1.61035,1.60963,1.60989,3216400001.0
2007-01-09 00:15:00,1.60994,1.6101,1.60965,1.60985,3295300001.0
2007-01-09 00:30:00,1.60993,1.61007,1.60953,1.6098,3502500004.0
2007-01-09 00:45:00,1.60983,1.61021,1.60958,1.61015,3974700011.0
2007-01-09 01:00:00,1.61009,1.6103,1.60984,1.6102,4373400010.0
2007-01-09 01:15:00,1.6101,1.61018,1.60955,1.61001,3183900007.0
2007-01-09 01:30:00,1.60989,1.6101,1.6097,1.60974,3748900010.0
2007-01-09 01:45:00,1.60985,1.61049,1.60974,1.61008,3465500017.0
2007-01-09 02:00:00,1.61004,1.61026,1.60967,1.60997,4332900003.0
2007-01-09 02:15:00,1.61,1.61026,1.60983,1.61018,4296499997.0
2007-01-09 02:30:00,1.60996,1.61021,1.60975,1.61004,3257800006.0
2007-01-09 02:45:00,1.60998,1.61009,1.6097,1.6098,3228900005.0
2007-01-09 03:00:00,1.6098,1.61006,1.60934,1.60992,4129099991.0
2007-01-09 03:15:00,1.60985,1.61005,1.6097,1.60995,3164000004.0
2007-01-09 03:30:00,1.60989,1.61033,1.60976,1.61015,4043600023.0
2007-01-09 03:45:00,1.61019,1.61032,1.60964,1.60999,3698799993.0
2007-01-09 04:00:00,1.61011,1.61036,1.60986,1.6101,3603200001.0
2007-01-09 04:15:00,1.61007,1.61065,1.60982,1.61037,3720300003.0
2007-01-09 04:30:00,1.61043,1.61142,1.61014,1.61121,3572500011.0
2007-01-09 04:45:00,1.61102,1.6117,1.61099,1.61131,3657300001.0
2007-01-09 05:00:00,1.61129,1.61171,1.61109,1.61167,3821400015.0
2007-01-09 05:15:00,1.61175,1.61179,1.61108,1.61151,4153400007.0
2007-01-09 05:30:00,1.61133,1.61172,1.61123,1.61156,3308500005.0
2007-01-09 05:45:00,1.61168,1.61267,1.61152,1.61235,4662300039.0
2007-01-09 06:00:00,1.61231,1.61256,1.61215,1.61234,3835200010.0
2007-01-09 06:15:00,1.61239,1.61262,1.61207,1.61238,3252999996.0
2007-01-09 06:30:00,1.61227,1.61247,1.61206,1.6124,2977100011.0
2007-01-09 06:45:00,1.61238,1.61262,1.61215,1.6125,4048300007.0
2007-01-09 07:00:00,1.61234,1.61255,1.61182,1.61224,3674600022.0
2007-01-09 07:15:00,1.61215,1.61248,1.61205,1.61235,3524200005.0
2007-01-09 07:30:00,1.61225,1.61265,1.61182,1.61238,4000899996.0
2007-01-09 07:45:00,1.61252,1.61292,1.61216,1.6126,3522100023.0
2007-01-09 08:00:00,1.61243,1.61289,1.61231,1.61245,4357200018.0
2007-01-09 08:15:00,1.61263,1.61303,1.61188,1.61273,3240200011.0
2007-01-09 08:30:00,1.61262,1.61275,1.61203,1.61227,3565699997.0
2007-01-09 08:45:00,1.6123,1.61289,1.61209,1.61252,3804700006.0
2007-01-09 09:00:00,1.61266,1.61317,1.61233,1.61294,3434000004.0
2007-01-09 09:15:00,1.61309,1.61343,1.61287,1.61294,3911000017.0
2007-01-09 09:30:00,1.61331,1.61331,1.61258,1.61286,3703100012.0
2007-01-09 09:45:00,1.61291,1.61324,1.61273,1.61284,3900800010.0
2007-01-09 10:00:00,1.6129,1.61299,1.61234,1.61269,4294500006.0
2007-01-09 10:15:00,1.6127,1.6128,1.612,1.61265,4612400007.0
2007-01-09 10:30:00,1.61269,1.61295,1.6123,1.61258,4412100026.0
2007-01-09 10:45:00,1.61272,1.61289,1.61194,1.61235,3984700006.0
2007-01-09 11:00:00,1.61237,1.61247,1.61189,1.61205,3986500023.0
2007-01-09 11:15:00,1.61198,1.6122,1.61178,1.61203,4586100001.0
2007-01-09 11:30:00,1.61205,1.61251,1.61192,1.61237,5359400031.0
2007-01-09 11:45:00,1.61227,1.61229,1.61172,1.61182,4487400018.0
2007-01-09 12:00:00,1.61191,1.6122,1.61159,1.61199,4336600025.0
2007-01-09 12:15:00,1.61196,1.61213,1.61143,1.61168,4056000011.0
2007-01-09 12:30:00,1.61172,1.61197,1.61147,1.61162,4238600018.0
2007-01-09 12:45:00,1.61177,1.61221,1.61155,1.61216,4588300013.0
2007-01-09 13:00:00,1.6121,1.61232,1.61179,1.6121,3228900002.0
2007-01-09 13:15:00,1.61219,1.61235,1.61195,1.61225,4378199999.0
2007-01-09 13:30:00,1.6121,1.61341,1.61206,1.61322,4207900012.0
2007-01-09 13:45:00,1.6131,1.61352,1.61295,1.61342,4572000012.0
2007-01-09 14:00:00,1.61345,1.61377,1.6132,1.61358,4527500012.0
2007-01-09 14:15:00,1.61346,1.61365,1.61308,1.61354,5201500000.0
2007-01-09 14:30:00,1.61342,1.61351,1.61289,1.61306,4588700020.0
2007-01-09 14:45:00,1.61311,1.61323,1.61242,1.61278,4467600016.0
2007-01-09 15:00:00,1.61283,1.61298,1.61248,1.61267,4300800003.0
2007-01-09 15:15:00,1.61267,1.61332,1.61248,1.61318,4664600014.0
2007-01-09 15:30:00,1.61321,1.61373,1.61304,1.6136,4167800000.0
2007-01-09 15:45:00,1.61346,1.61459,1.61319,1.61436,4715000005.0
2007-01-09 16:00:00,1.61436,1.6146,1.61386,1.61425,4398500017.0
2007-01-09 16:15:00,1.61391,1.61458,1.61391,1.61434,4631700014.0
2007-01-09 16:30:00,1.61403,1.61448,1.61393,1.61428,3784700002.0
2007-01-09 16:45:00,1.61438,1.61468,1.61388,1.61452,4265800006.0
2007-01-09 17:00:00,1.6145,1.61453,1.61344,1.61391,4619600034.0
2007-01-09 17:15:00,1.61381,1.61448,1.61362,1.61438,3869400006.0
2007-01-09 17:30:00,1.6142,1.61448,1.61372,1.61417,4114700026.0
2007-01-09 17:45:00,1.61408,1.61422,1.61333,1.61349,4129700014.0
2007-01-09 18:00:00,1.61367,1.61385,1.6131,1.6135,20650999958.0
2007-01-09 18:15:00,1.61339,1.61378,1.613,1.61349,18451999973.0
2007-01-09 18:30:00,1.61342,1.61448,1.61322,1.6142,19760000074.0
2007-01-09 18:45:00,1.61427,1.61453,1.61336,1.61353,14423900008.0
2007-01-09 19:00:00,1.61357,1.61375,1.61302,1.6136,12902200034.0
2007-01-09 19:15:00,1.61358,1.61369,1.61303,1.61324,11995100029.0
2007-01-09 19:30:00,1.61345,1.61364,1.61317,1.61338,11609300014.0
2007-01-09 19:45:00,1.61348,1.61384,1.61304,1.61362,11702699993.0
2007-01-09 20:00:00,1.61364,1.61385,1.61335,1.61346,8560700003.0
2007-01-09 20:15:00,1.61349,1.61376,1.61315,1.6133,12147199970.0
2007-01-09 20:30:00,1.6135,1.61362,1.61303,1.61322,10493299997.0
2007-01-09 20:45:00,1.61325,1.6141,1.61317,1.614,17261500055.0
2007-01-09 21:00:00,1.6141,1.6141,1.6131,1.61342,13362000062.0
2007-01-09 21:15:00,1.61345,1.6138,1.61305,1.61358,12943900010.0
2007-01-09 21:30:00,1.61354,1.61365,1.6132,1.6134,10784100033.0
2007-01-09 21:45:00,1.61329,1.61418,1.61325,1.61399,12515800021.0
2007-01-09 22:00:00,1.6141,1.61423,1.61365,1.6137,7378000014.0
2007-01-09 22:15:00,1.61364,1.61401,1.61335,1.61366,6586800014.0
2007-01-09 22:30:00,1.61358,1.61387,1.61327,1.61375,7806700009.0
2007-01-09 22:45:00,1.61367,1.61367,1.613,1.6133,4568300013.0
2007-01-09 23:00:00,1.61325,1.61361,1.61291,1.61349,4105100008.0
2007-01-09 23:15:00,1.61328,1.61365,1.61321,1.61345,2998900000.0
2007-01-09 23:30:00,1.61343,1.61361,1.6131,1.61348,3823300011.0
2007-01-09 23:45:00,1.61344,1.61367,1.61316,1.6134,3194799999.0
2007-01-10 00:00:00,1.61333,1.61355,1.61318,1.61331,3793199992.0
2007-01-10 00:15:00,1.61338,1.61369,1.61316,1.61346,3674600002.0
2007-01-10 00:30:00,1.61345,1.6138,1.61329,1.61358,3471999998.0
2007-01-10 00:45:00,1.61375,1.61383,1.61315,1.61342,3646000002.0
2007-01-10 01:00:00,1.61338,1.61367,1.61315,1.61355,3887400008.0
2007-01-10 01:15:00,1.61358,1.61379,1.61319,1.61341,3535600011.0
2007-01-10 01:30:00,1.6134,1.61362,1.61315,1.61352,3988200019.0
2007-01-10 01:45:00,1.61351,1.61362,1.61315,1.61343,3477300017.0
2007-01-10 02:00:00,1.61347,1.61391,1.61318,1.61344,4360700009.0
2007-01-10 02:15:00,1.61328,1.61347,1.61271,1.61296,3651300016.0
2007-01-10 02:30:00,1.61294,1.6132,1.61254,1.61272,3774899989.0
2007-01-10 02:45:00,1.61266,1.61312,1.61246,1.61267,3822600007.0
2007-01-10 03:00:00,1.61277,1.61318,1.61229,1.6131,3711500005.0
2007-01-10 03:15:00,1.61308,1.61318,1.61229,1.61276,2994700020.0
2007-01-10 03:30:00,1.6126,1.61273,1.61209,1.61225,4401200019.0
2007-01-10 03:45:00,1.61236,1.61252,1.61196,1.6122,3263199993.0
2007-01-10 04:00:00,1.61218,1.6124,1.61167,1.61214,3814200003.0
2007-01-10 04:15:00,1.61213,1.61225,1.61178,1.61191,3570100005.0
2007-01-10 04:30:00,1.61205,1.61219,1.61158,1.61211,3260200016.0
2007-01-10 04:45:00,1.61199,1.61215,1.61117,1.61194,4231400021.0
2007-01-10 05:00:00,1.61204,1.61246,1.61179,1.6122,3873599996.0
2007-01-10 05:15:00,1.61214,1.61249,1.61195,1.61233,3494300010.0
2007-01-10 05:30:00,1.61191,1.61247,1.61143,1.61218,3423399998.0
2007-01-10 05:45:00,1.61224,1.61241,1.61154,1.6118,4377200013.0
2007-01-10 06:00:00,1.61218,1.61239,1.61197,1.61226,4187700013.0
2007-01-10 06:15:00,1.61227,1.61266,1.61216,1.61251,4028600002.0
2007-01-10 06:30:00,1.61241,1.61263,1.61196,1.61208,3377300011.0
2007-01-10 06:45:00,1.61211,1.61262,1.61202,1.61242,4492000007.0
2007-01-10 07:00:00,1.61229,1.61265,1.61214,1.61265,3018500011.0
2007-01-10 07:15:00,1.6125,1.61264,1.61208,1.61227,3624400003.0
2007-01-10 07:30:00,1.61236,1.61266,1.61211,1.61253,3539400005.0
2007-01-10 07:45:00,1.61258,1.61258,1.61169,1.61223,3771300012.0
2007-01-10 08:00:00,1.61214,1.61246,1.61163,1.61187,3971899995.0
2007-01-10 08:15:00,1.61196,1.6121,1.61161,1.61201,3078000007.0
2007-01-10 08:30:00,1.61198,1.61217,1.61144,1.61166,3175700008.0
2007-01-10 08:45:00,1.61193,1.6121,1.61152,1.61208,3207000007.0
2007-01-10 09:00:00,1.61195,1.61229,1.61182,1.61201,4113800008.0
2007-01-10 09:15:00,1.61212,1.61218,1.61141,1.61153,3540100013.0
2007-01-10 09:30:00,1.61155,1.612,1.61127,1.61188,4066000012.0
2007-01-10 09:45:00,1.61173,1.61311,1.61162,1.61257,4000799995.0
2007-01-10 10:00:00,1.61259,1.61367,1.61227,1.61348,3907799994.0
2007-01-10 10:15:00,1.61341,1.6145,1.61312,1.61435,3940900020.0
2007-01-10 10:30:00,1.61446,1.61456,1.61355,1.61384,3910200009.0
2007-01-10 10:45:00,1.61395,1.61412,1.61343,1.6135,4176100003.0
2007-01-10 11:00:00,1.6136,1.61367,1.61317,1.61336,4345900004.0
2007-01-10 11:15:00,1.61334,1.61377,1.61322,1.61351,3433800005.0
2007-01-10 11:30:00,1.61367,1.61384,1.61322,1.61341,5288900014.0
2007-01-10 11:45:00,1.61334,1.61381,1.61315,1.61367,4696399988.0
2007-01-10 12:00:00,1.61376,1.61412,1.61332,1.61395,4825500031.0
2007-01-10 12:15:00,1.61402,1.61431,1.61358,1.61414,4259099995.0
2007-01-10 12:30:00,1.614,1.61432,1.61389,1.61405,4029100019.0
2007-01-10 12:45:00,1.61414,1.61427,1.61362,1.61407,4560800003.0
2007-01-10 13:00:00,1.61412,1.61423,1.61366,1.6139,3809100002.0
2007-01-10 13:15:00,1.61402,1.61413,1.61356,1.614,4569800005.0
2007-01-10 13:30:00,1.61401,1.61417,1.61367,1.61392,3799800019.0
2007-01-10 13:45:00,1.61371,1.61402,1.61339,1.61367,4831700023.0
2007-01-10 14:00:00,1.61353,1.6141,1.61325,1.61377,4849900017.0
2007-01-10 14:15:00,1.61383,1.61405,1.61359,1.61388,4537800007.0
2007-01-10 14:30:00,1.61376,1.61398,1.61335,1.61374,4594500018.0
2007-01-10 14:45:00,1.61382,1.61413,1.6136,1.61404,4302500003.0
2007-01-10 15:00:00,1.61403,1.61403,1.61337,1.61372,4331000000.0
2007-01-10 15:15:00,1.61365,1.61386,1.61342,1.6137,3818600006.0
2007-01-10 15:30:00,1.61361,1.61388,1.61326,1.6134,3615200004.0
2007-01-10 15:45:00,1.6134,1.61357,1.61297,1.61329,4368000004.0
2007-01-10 16:00:00,1.6132,1.61339,1.61286,1.61319,4520399993.0
2007-01-10 16:15:00,1.61303,1.61346,1.61278,1.61319,4344800032.0
2007-01-10 16:30:00,1.61311,1.61327,1.61255,1.61275,3200999996.0
2007-01-10 16:45:00,1.61282,1.61377,1.6125,1.61365,3947599990.0
2007-01-10 17:00:00,1.61351,1.61367,1.61285,1.61333,5346800018.0
2007-01-10 17:15:00,1.61334,1.61353,1.61286,1.61318,4344299999.0
2007-01-10 17:30:00,1.61327,1.61351,1.61288,1.61346,4221999996.0
2007-01-10 17:45:00,1.61328,1.6135,1.6128,1.61288,3628700011.0
2007-01-10 18:00:00,1.61281,1.61304,1.6121,1.61275,21254199921.0
2007-01-10 18:15:00,1.61261,1.61282,1.61228,1.61237,15962900046.0
2007-01-10 18:30:00,1.61245,1.6126,1.61181,1.61189,16947600027.0
2007-01-10 18:45:00,1.61208,1.61252,1.61184,1.6121,14406200016.0
2007-01-10 19:00:00,1.61208,1.61255,1.6119,1.61253,13041100001.0
2007-01-10 19:15:00,1.61253,1.61269,1.61223,1.61242,12360500025.0
2007-01-10 19:30:00,1.61245,1.61282,1.61219,1.61253,11397800035.0
2007-01-10 19:45:00,1.6125,1.61282,1.61228,1.61265,11338900018.0
2007-01-10 20:00:00,1.61269,1.61285,1.61236,1.6127,8376099993.0
2007-01-10 20:15:00,1.61263,1.61309,1.61239,1.61251,11020900019.0
2007-01-10 20:30:00,1.6126,1.61296,1.61186,1.61278,10919500006.0
2007-01-10 20:45:00,1.61257,1.6132,1.6122,1.6122,12417500023.0
2007-01-10 21:00:00,1.61283,1.61299,1.61246,1.61278,9650700000.0
2007-01-10 21:15:00,1.61275,1.61288,1.61221,1.61257,11646400002.0
2007-01-10 21:30:00,1.61252,1.61266,1.61216,1.6123,9053800022.0
2007-01-10 21:45:00,1.61222,1.61233,1.61195,1.61212,11429500013.0
2007-01-10 22:00:00,1.61222,1.61238,1.6117,1.61216,7231200011.0
2007-01-10 22:15:00,1.6121,1.61234,1.6119,1.61228,7025499996.0
2007-01-10 22:30:00,1.61225,1.61249,1.61182,1.61227,8333100042.0
2007-01-10 22:45:00,1.61232,1.61295,1.61216,1.6127,5426000014.0
2007-01-10 23:00:00,1.61231,1.61308,1.61231,1.61265,3338500017.0
2007-01-10 23:15:00,1.61258,1.61287,1.61221,1.6127,3416500014.0
2007-01-10 23:30:00,1.61273,1.61302,1.61229,1.61256,3739200018.0
2007-01-10 23:45:00,1.61246,1.61266,1.61201,1.61238,3706500013.0
2007-01-11 00:00:00,1.6124,1.61251,1.61131,1.61152,4487600013.0
2007-01-11 00:15:00,1.6119,1.61226,1.61176,1.61207,3618000014.0
2007-01-11 00:30:00,1.61213,1.61221,1.61138,1.61207,4061300015.0
2007-01-11 00:45:00,1.61219,1.61231,1.61184,1.61217,3643200009.0
2007-01-11 01:00:00,1.6122,1.61247,1.61189,1.61238,3956400003.0
2007-01-11 01:15:00,1.61239,1.61245,1.61188,1.61212,3251299997.0
2007-01-11 01:30:00,1.6122,1.6124,1.61188,1.61226,3639599995.0
2007-01-11 01:45:00,1.6122,1.61236,1.612,1.61235,3207100016.0
2007-01-11 02:00:00,1.61223,1.61238,1.61188,1.61233,3367899992.0
2007-01-11 02:15:00,1.61227,1.61234,1.61193,1.61212,3816800008.0
2007-01-11 02:30:00,1.6118,1.61286,1.6118,1.61253,3747600009.0
2007-01-11 02:45:00,1.61257,1.6128,1.61226,1.61259,3788500016.0
2007-01-11 03:00:00,1.61261,1.61279,1.61206,1.61245,3874800009.0
2007-01-11 03:15:00,1.61248,1.61288,1.6122,1.61276,3475100016.0
2007-01-11 03:30:00,1.61268,1.61281,1.61225,1.61261,3645200000.0
2007-01-11 03:45:00,1.61267,1.61273,1.6122,1.61223,3664200012.0
2007-01-11 04:00:00,1.61228,1.6126,1.6119,1.6124,3794600009.0
2007-01-11 04:15:00,1.6123,1.61258,1.6122,1.61239,3993000014.0
2007-01-11 04:30:00,1.61236,1.61254,1.61209,1.61245,3005200001.0
2007-01-11 04:45:00,1.61222,1.61257,1.61209,1.6123,3590899993.0
2007-01-11 05:00:00,1.61229,1.61241,1.61204,1.61227,3956400027.0
2007-01-11 05:15:00,1.61237,1.61288,1.61186,1.61244,3795900019.0
2007-01-11 05:30:00,1.61242,1.61267,1.6122,1.61243,2934299992.0
2007-01-11 05:45:00,1.61219,1.61286,1.61189,1.61268,4782700013.0
2007-01-11 06:00:00,1.61289,1.61297,1.6124,1.61264,4052400002.0
2007-01-11 06:15:00,1.61284,1.61293,1.61232,1.61283,3978700003.0
2007-01-11 06:30:00,1.61272,1.61293,1.61255,1.61275,3226300013.0
2007-01-11 06:45:00,1.61275,1.61296,1.6122,1.61282,3844800016.0
2007-01-11 07:00:00,1.61269,1.61291,1.61224,1.61286,3240299999.0
2007-01-11 07:15:00,1.61278,1.61298,1.61257,1.61279,3854600008.0
2007-01-11 07:30:00,1.61276,1.61303,1.61271,1.61281,3164299999.0
2007-01-11 07:45:00,1.61283,1.61293,1.61248,1.61267,3396900004.0
2007-01-11 08:00:00,1.61275,1.61293,1.61237,1.61253,2982100012.0
2007-01-11 08:15:00,1.61261,1.61313,1.61194,1.61307,3806999993.0
2007-01-11 08:30:00,1.61298,1.61339,1.61296,1.61331,3282100019.0
2007-01-11 08:45:00,1.61324,1.61341,1.61284,1.61313,3277500003.0
2007-01-11 09:00:00,1.6131,1.61384,1.61307,1.61367,3562500001.0
2007-01-11 09:15:00,1.61378,1.61424,1.61322,1.6134,4526499998.0
2007-01-11 09:30:00,1.6135,1.61496,1.61344,1.6147,4592000002.0
2007-01-11 09:45:00,1.61474,1.61512,1.61457,1.61465,4695400002.0
2007-01-11 10:00:00,1.61482,1.61581,1.61462,1.6157,5182599994.0
2007-01-11 10:15:00,1.61573,1.61584,1.61513,1.61518,4197000015.0
2007-01-11 10:30:00,1.6153,1.61554,1.61507,1.61538,4895900035.0
2007-01-11 10:45:00,1.61533,1.61664,1.61527,1.61635,3497600000.0
2007-01-11 11:00:00,1.61645,1.61681,1.61629,1.61661,3818100014.0
2007-01-11 11:15:00,1.61643,1.61664,1.61584,1.61584,4558900017.0
2007-01-11 11:30:00,1.61597,1.61632,1.61518,1.61534,4355900005.0
2007-01-11 11:45:00,1.61538,1.61647,1.61517,1.61637,4697400007.0
2007-01-11 12:00:00,1.61643,1.61652,1.61546,1.61557,4408800020.0
2007-01-11 12:15:00,1.61571,1.61584,1.61523,1.61541,4305400009.0
2007-01-11 12:30:00,1.61546,1.61576,1.61519,1.61547,4176800005.0
2007-01-11 12:45:00,1.61534,1.61591,1.61505,1.61575,4456100013.0
2007-01-11 13:00:00,1.61561,1.61587,1.61533,1.61562,4099400006.0
2007-01-11 13:15:00,1.61568,1.61648,1.61546,1.61631,4347999994.0
2007-01-11 13:30:00,1.61617,1.61647,1.61574,1.6163,4448600013.0
2007-01-11 13:45:00,1.61633,1.61643,1.61594,1.61615,5118500002.0
2007-01-11 14:00:00,1.61613,1.61678,1.61587,1.6167,4735800005.0
2007-01-11 14:15:00,1.6168,1.61705,1.6131,1.61326,4916100006.0
2007-01-11 14:30:00,1.61319,1.61442,1.61306,1.61384,4834599999.0
2007-01-11 14:45:00,1.61397,1.61397,1.61253,1.61278,3616200030.0
2007-01-11 15:00:00,1.61275,1.61319,1.61231,1.61274,3900699997.0
2007-01-11 15:15:00,1.61257,1.61346,1.61243,1.6131,4329400001.0
2007-01-11 15:30:00,1.61298,1.61316,1.61111,1.61135,4320699993.0
2007-01-11 15:45:00,1.61137,1.61166,1.61074,1.61132,5392599995.0
2007-01-11 16:00:00,1.61139,1.61171,1.61111,1.61136,4693100002.0
2007-01-11 16:15:00,1.61121,1.61137,1.61079,1.61097,4661200026.0
2007-01-11 16:30:00,1.61079,1.6117,1.61079,1.61156,4821200007.0
2007-01-11 16:45:00,1.61156,1.61207,1.61106,1.61128,4538800008.0
2007-01-11 17:00:00,1.61119,1.61208,1.61104,1.61148,4233499998.0
2007-01-11 17:15:00,1.61141,1.61199,1.6113,1.61189,4254900010.0
2007-01-11 17:30:00,1.61167,1.61185,1.61061,1.61119,4325900003.0
2007-01-11 17:45:00,1.61118,1.61125,1.6105,1.6105,4152700017.0
2007-01-11 18:00:00,1.61054,1.61065,1.60994,1.6104,21760200025.0
2007-01-11 18:15:00,1.61041,1.61061,1.61013,1.61039,14815900028.0
2007-01-11 18:30:00,1.61035,1.61067,1.60972,1.60995,16601400053.0
2007-01-11 18:45:00,1.60996,1.6106,1.60968,1.61047,13896700034.0
2007-01-11 19:00:00,1.61056,1.61061,1.60999,1.61046,13327000057.0
2007-01-11 19:15:00,1.61049,1.61072,1.61009,1.61023,13481800018.0
2007-01-11 19:30:00,1.6099,1.61055,1.6098,1.61033,13651400018.0
2007-01-11 19:45:00,1.61047,1.61062,1.61007,1.61028,11345500044.0
2007-01-11 20:00:00,1.61036,1.61055,1.60989,1.60999,9170600037.0
2007-01-11 20:15:00,1.60999,1.6106,1.60987,1.60989,9815500008.0
2007-01-11 20:30:00,1.6108,1.6109,1.60975,1.61041,14516399985.0
2007-01-11 20:45:00,1.61045,1.6107,1.60985,1.6107,14278800036.0
2007-01-11 21:00:00,1.6106,1.61083,1.60999,1.61025,12332200030.0
2007-01-11 21:15:00,1.61023,1.61075,1.60995,1.61075,11145699995.0
2007-01-11 21:30:00,1.61071,1.61099,1.61036,1.61043,10092600011.0
2007-01-11 21:45:00,1.61026,1.61078,1.61026,1.61064,12205100054.0
2007-01-11 22:00:00,1.61067,1.61082,1.61031,1.61062,6599799990.0
2007-01-11 22:15:00,1.61053,1.61078,1.60999,1.61049,7226100012.0
2007-01-11 22:30:00,1.61045,1.61056,1.60999,1.61035,8175900008.0
2007-01-11 22:45:00,1.61037,1.61052,1.60987,1.60987,4831399997.0
2007-01-11 23:00:00,1.61015,1.61054,1.6098,1.61021,3406599989.0
2007-01-11 23:15:00,1.61015,1.61083,1.61015,1.61064,3497400010.0
2007-01-11 23:30:00,1.61076,1.61088,1.61042,1.61068,3890799999.0
2007-01-11 23:45:00,1.61064,1.61087,1.61031,1.61078,2389700014.0
2007-01-12 00:00:00,1.61075,1.61133,1.61026,1.61103,4186400002.0
2007-01-12 00:15:00,1.61117,1.61118,1.61066,1.61086,3655800018.0
2007-01-12 00:30:00,1.61106,1.61137,1.61086,1.61089,3406100009.0
2007-01-12 00:45:00,1.61087,1.61115,1.61036,1.61098,3835300014.0
2007-01-12 01:00:00,1.61087,1.61118,1.61061,1.61095,3968800015.0
2007-01-12 01:15:00,1.61093,1.61101,1.61044,1.61072,3357300024.0
2007-01-12 01:30:00,1.61086,1.61114,1.61053,1.61093,3111200009.0
2007-01-12 01:45:00,1.61077,1.61102,1.61067,1.61102,3466900010.0
2007-01-12 02:00:00,1.61088,1.61114,1.6106,1.61096,4331900003.0
2007-01-12 02:15:00,1.61089,1.61111,1.61013,1.61055,3616100011.0
2007-01-12 02:30:00,1.61039,1.61064,1.61012,1.61048,3672700017.0
2007-01-12 02:45:00,1.6105,1.61058,1.61012,1.6104,3445100000.0
2007-01-12 03:00:00,1.61028,1.61058,1.61005,1.61051,3619600009.0
2007-01-12 03:15:00,1.61042,1.6106,1.61017,1.61051,3220600010.0
2007-01-12 03:30:00,1.61048,1.61055,1.60993,1.61053,3547500004.0
2007-01-12 03:45:00,1.61047,1.61106,1.6102,1.61097,4082800007.0
2007-01-12 04:00:00,1.61086,1.61114,1.61055,1.61084,4520700008.0
2007-01-12 04:15:00,1.6108,1.61085,1.61033,1.61051,3982300010.0
2007-01-12 04:30:00,1.61054,1.61075,1.61024,1.61055,3302600001.0
2007-01-12 04:45:00,1.61048,1.61063,1.61023,1.6105,3236600010.0
2007-01-12 05:00:00,1.61049,1.61066,1.60982,1.6106,3414300001.0
2007-01-12 05:15:00,1.61044,1.61061,1.60991,1.61041,4347199998.0
2007-01-12 05:30:00,1.61044,1.61066,1.61003,1.61032,3697400015.0
2007-01-12 05:45:00,1.6104,1.61045,1.60974,1.6101,4234700012.0
2007-01-12 06:00:00,1.6102,1.61028,1.6098,1.61007,4377199993.0
2007-01-12 06:15:00,1.61013,1.61026,1.60947,1.60986,4085000013.0
2007-01-12 06:30:00,1.60959,1.61019,1.60942,1.60999,3436000010.0
2007-01-12 06:45:00,1.61002,1.61047,1.60971,1.61023,3507700007.0
2007-01-12 07:00:00,1.61022,1.61049,1.61,1.6104,3134099999.0
2007-01-12 07:15:00,1.61043,1.61068,1.61022,1.61053,4238099989.0
2007-01-12 07:30:00,1.6106,1.61071,1.61026,1.61056,4560700011.0
2007-01-12 07:45:00,1.61054,1.61107,1.61019,1.61088,3345400015.0
2007-01-12 08:00:00,1.61091,1.61172,1.61086,1.61105,3697200000.0
2007-01-12 08:15:00,1.61125,1.61147,1.61055,1.61119,3438800015.0
2007-01-12 08:30:00,1.61111,1.61212,1.6111,1.61201,4271300010.0
2007-01-12 08:45:00,1.6121,1.61271,1.61187,1.61227,4074600010.0
2007-01-12 09:00:00,1.61231,1.61359,1.61223,1.61318,4293800007.0
2007-01-12 09:15:00,1.61323,1.61354,1.61248,1.61255,3380000005.0
2007-01-12 09:30:00,1.61275,1.61291,1.61234,1.61235,4069100008.0
2007-01-12 09:45:00,1.61254,1.61285,1.61188,1.61188,4923400012.0
2007-01-12 10:00:00,1.61203,1.61236,1.61132,1.61218,4921300030.0
2007-01-12 10:15:00,1.61217,1.61306,1.61211,1.61276,4435500014.0
2007-01-12 10:30:00,1.61294,1.61351,1.61266,1.61317,3922299988.0
2007-01-12 10:45:00,1.61327,1.61346,1.61298,1.6132,3457000004.0
2007-01-12 11:00:00,1.61328,1.61373,1.61311,1.61353,3645900011.0
2007-01-12 11:15:00,1.61339,1.61404,1.61306,1.61317,4927100004.0
2007-01-12 11:30:00,1.61312,1.61317,1.61234,1.6128,4487599997.0
2007-01-12 11:45:00,1.61268,1.61295,1.6119,1.61229,4530900008.0
2007-01-12 12:00:00,1.61238,1.61252,1.61178,1.6122,4557200011.0
2007-01-12 12:15:00,1.61227,1.6124,1.61167,1.61206,4378500006.0
2007-01-12 12:30:00,1.61224,1.61249,1.61201,1.61225,3662600020.0
2007-01-12 12:45:00,1.61226,1.61244,1.61192,1.61226,4131299995.0
2007-01-12 13:00:00,1.6123,1.61286,1.61215,1.61285,4522900000.0
2007-01-12 13:15:00,1.61268,1.61283,1.61195,1.61227,4275500014.0
2007-01-12 13:30:00,1.61224,1.61232,1.61182,1.61199,4382400014.0
2007-01-12 13:45:00,1.61208,1.61237,1.61186,1.61212,4355000005.0
2007-01-12 14:00:00,1.61203,1.61243,1.61166,1.61221,4354000002.0
2007-01-12 14:15:00,1.61238,1.61281,1.61219,1.61273,4488099995.0
2007-01-12 14:30:00,1.61271,1.61289,1.61246,1.61246,4689900007.0
2007-01-12 14:45:00,1.61266,1.61275,1.61225,1.6125,4462300005.0
2007-01-12 15:00:00,1.61248,1.61262,1.61199,1.6124,4357299985.0
2007-01-12 15:15:00,1.6124,1.61251,1.61172,1.61199,4648200008.0
2007-01-12 15:30:00,1.61173,1.61202,1.61139,1.61163,4238300014.0
2007-01-12 15:45:00,1.61153,1.61213,1.61112,1.6119,4713899994.0
2007-01-12 16:00:00,1.61186,1.61229,1.6113,1.61144,5025999995.0
2007-01-12 16:15:00,1.61132,1.61179,1.6111,1.61144,5040799999.0
2007-01-12 16:30:00,1.6113,1.61162,1.6109,1.61111,4016399991.0
2007-01-12 16:45:00,1.61112,1.61196,1.61095,1.61132,3673799994.0
2007-01-12 17:00:00,1.61126,1.61227,1.6109,1.61188,4554599995.0
2007-01-12 17:15:00,1.61186,1.61239,1.61158,1.61211,4253700005.0
2007-01-12 17:30:00,1.61185,1.61239,1.61159,1.61207,4367800005.0
2007-01-12 17:45:00,1.61193,1.61251,1.61181,1.61251,3561699997.0
2007-01-12 18:00:00,1.61239,1.6136,1.6123,1.6134,19045200023.0
2007-01-12 18:15:00,1.61258,1.61353,1.6125,1.6132,13434700032.0
2007-01-12 18:30:00,1.61324,1.61363,1.61287,1.61308,17780700056.0
2007-01-12 18:45:00,1.6129,1.6136,1.61283,1.61341,14091600037.0
2007-01-12 19:00:00,1.61337,1.61361,1.6132,1.61344,11995700013.0
2007-01-12 19:15:00,1.6134,1.61354,1.61299,1.61303,12287500046.0
2007-01-12 19:30:00,1.61314,1.61361,1.61295,1.61335,11481800042.0
2007-01-12 19:45:00,1.61328,1.61345,1.61292,1.61326,10699200023.0
2007-01-12 20:00:00,1.61332,1.61332,1.61288,1.61306,8474100000.0
2007-01-12 20:15:00,1.61305,1.61312,1.6118,1.61275,12845500054.0
2007-01-12 20:30:00,1.612,1.61296,1.612,1.61273,10308400015.0
2007-01-12 20:45:00,1.6126,1.61296,1.6117,1.6119,17729500023.0
2007-01-12 21:00:00,1.6118,1.6128,1.6118,1.61246,12165700044.0
2007-01-12 21:15:00,1.61255,1.61259,1.61174,1.61184,13850999989.0
2007-01-12 21:30:00,1.61195,1.61231,1.61172,1.61177,10987400018.0
2007-01-12 21:45:00,1.61183,1.61218,1.61159,1.61187,11006800039.0
2007-01-12 22:00:00,1.61183,1.61219,1.61172,1.6118,7214500009.0
2007-01-12 22:15:00,1.61172,1.61208,1.61141,1.61167,6938500001.0
2007-01-12 22:30:00,1.61176,1.61197,1.61134,1.61156,7546100021.0
2007-01-12 22:45:00,1.61137,1.61203,1.61115,1.6117,4899200005.0
2007-01-12 23:00:00,1.61167,1.61198,1.61104,1.61164,3667800010.0
2007-01-12 23:15:00,1.61155,1.61192,1.61095,1.61174,3355900017.0
2007-01-12 23:30:00,1.61185,1.61207,1.61141,1.61164,3986599998.0
2007-01-12 23:45:00,1.61119,1.61229,1.61101,1.61163,3667299990.0
2007-01-15 00:00:00,1.6117,1.61219,1.61112,1.61164,4294900015.0
2007-01-15 00:15:00,1.61134,1.61249,1.61104,1.61206,5023000003.0
2007-01-15 00:30:00,1.61212,1.61212,1.61156,1.6119,4206800013.0
2007-01-15 00:45:00,1.61194,1.61222,1.61168,1.61207,4755600009.0
2007-01-15 01:00:00,1.61195,1.61208,1.61158,1.61195,5257200020.0
2007-01-15 01:15:00,1.61192,1.61241,1.61141,1.61222,3976300020.0
2007-01-15 01:30:00,1.61251,1.61255,1.6122,1.61245,5087800010.0
2007-01-15 01:45:00,1.61238,1.6126,1.61215,1.61243,4554600011.0
2007-01-15 02:00:00,1.61238,1.61254,1.61193,1.6124,3605000007.0
2007-01-15 02:15:00,1.61237,1.61245,1.61166,1.61187,3106700001.0
2007-01-15 02:30:00,1.61182,1.61199,1.61093,1.61175,3689700007.0
2007-01-15 02:45:00,1.61172,1.61185,1.61154,1.61178,3030400000.0
2007-01-15 03:00:00,1.61163,1.61182,1.61112,1.61175,4207400002.0
2007-01-15 03:15:00,1.61169,1.6121,1.61153,1.61205,2815900001.0
2007-01-15 03:30:00,1.61204,1.61207,1.61159,1.61183,3614999999.0
2007-01-15 03:45:00,1.61203,1.61213,1.61161,1.61188,3062300004.0
2007-01-15 04:00:00,1.61208,1.61225,1.61155,1.61222,3960700010.0
2007-01-15 04:15:00,1.61223,1.61261,1.61189,1.61229,3599999997.0
2007-01-15 04:30:00,1.6121,1.6125,1.61206,1.61219,3393099996.0
2007-01-15 04:45:00,1.61226,1.61238,1.61186,1.61187,4299300014.0
2007-01-15 05:00:00,1.61188,1.61225,1.61167,1.61188,3170899999.0
2007-01-15 05:15:00,1.61192,1.61265,1.61176,1.61262,3748300004.0
2007-01-15 05:30:00,1.61261,1.61272,1.61212,1.6126,4429100009.0
2007-01-15 05:45:00,1.61248,1.61267,1.61187,1.61233,4307400004.0
2007-01-15 06:00:00,1.61231,1.61258,1.61184,1.61235,4245100008.0
2007-01-15 06:15:00,1.61241,1.61262,1.61215,1.61244,3705300022.0
2007-01-15 06:30:00,1.61237,1.61274,1.61223,1.6126,3494100004.0
2007-01-15 06:45:00,1.61266,1.61275,1.61216,1.61272,4388200013.0
2007-01-15 07:00:00,1.6127,1.61283,1.61227,1.61263,3519299997.0
2007-01-15 07:15:00,1.6125,1.61279,1.61241,1.61262,3900800008.0
2007-01-15 07:30:00,1.61256,1.61281,1.61198,1.61271,4031300008.0
2007-01-15 07:45:00,1.61273,1.61285,1.6124,1.6128,3574399998.0
2007-01-15 08:00:00,1.61272,1.6128,1.61235,1.61243,3257600005.0
2007-01-15 08:15:00,1.61262,1.61282,1.61226,1.6124,2979400005.0
2007-01-15 08:30:00,1.61242,1.61282,1.61189,1.61253,4010400008.0
2007-01-15 08:45:00,1.61277,1.61295,1.61208,1.61285,3449200002.0
2007-01-15 09:00:00,1.61275,1.61304,1.61219,1.61299,4107700017.0
2007-01-15 09:15:00,1.613,1.61321,1.61226,1.61245,4424400016.0
2007-01-15 09:30:00,1.61255,1.61275,1.61213,1.61242,4443700009.0
2007-01-15 09:45:00,1.61248,1.61267,1.61209,1.61247,4809799998.0
2007-01-15 10:00:00,1.61253,1.6132,1.61253,1.61274,4597900015.0
2007-01-15 10:15:00,1.61271,1.61335,1.61238,1.61286,3982500003.0
2007-01-15 10:30:00,1.61284,1.61294,1.61223,1.61238,4179400003.0
2007-01-15 10:45:00,1.61245,1.61262,1.61219,1.61235,4204900008.0
2007-01-15 11:00:00,1.61245,1.61263,1.61208,1.61252,4401300016.0
2007-01-15 11:15:00,1.61247,1.61257,1.6122,1.61226,4043199992.0
2007-01-15 11:30:00,1.61242,1.61262,1.6119,1.61236,5086100040.0
2007-01-15 11:45:00,1.61241,1.61262,1.61221,1.61238,4762800013.0
2007-01-15 12:00:00,1.61257,1.61257,1.61191,1.6122,3954700011.0
2007-01-15 12:15:00,1.61233,1.61233,1.61116,1.61141,3400800007.0
2007-01-15 12:30:00,1.61149,1.61182,1.61137,1.61149,3574500025.0
2007-01-15 12:45:00,1.61144,1.61185,1.61124,1.61168,4225600001.0
2007-01-15 13:00:00,1.61177,1.61213,1.6115,1.61211,3623500016.0
2007-01-15 13:15:00,1.61191,1.6122,1.6117,1.61205,3992200022.0
2007-01-15 13:30:00,1.6121,1.61229,1.6118,1.61198,3943199992.0
2007-01-15 13:45:00,1.6119,1.61243,1.6116,1.61243,4410000010.0
2007-01-15 14:00:00,1.61225,1.61243,1.61175,1.61207,4639399990.0
2007-01-15 14:15:00,1.61217,1.61233,1.61187,1.61223,4330600007.0
2007-01-15 14:30:00,1.61223,1.61229,1.61181,1.61197,4473100023.0
2007-01-15 14:45:00,1.61188,1.61241,1.6118,1.61214,5136199983.0
2007-01-15 15:00:00,1.61211,1.61292,1.61209,1.61247,4482000019.0
2007-01-15 15:15:00,1.6126,1.6128,1.61209,1.61225,4063600011.0
2007-01-15 15:30:00,1.61236,1.61286,1.61217,1.61283,3337100004.0
2007-01-15 15:45:00,1.61278,1.61298,1.61247,1.61283,3982899999.0
2007-01-15 16:00:00,1.6127,1.61322,1.61266,1.61315,4497200007.0
2007-01-15 16:15:00,1.61293,1.61334,1.61268,1.61322,4063900004.0
2007-01-15 16:30:00,1.61305,1.61379,1.61289,1.61367,4028600003.0
2007-01-15 16:45:00,1.61367,1.61404,1.61352,1.6139,3821700003.0
2007-01-15 17:00:00,1.61379,1.61402,1.61334,1.6134,4069799997.0
2007-01-15 17:15:00,1.61354,1.61384,1.61329,1.61374,3914700010.0
2007-01-15 17:30:00,1.6137,1.61385,1.61316,1.61335,4177400003.0
2007-01-15 17:45:00,1.6133,1.61375,1.61295,1.6134,4183400015.0
2007-01-15 18:00:00,1.6134,1.6141,1.61338,1.6141,24854500122.0
2007-01-15 18:15:00,1.61353,1.6152,1.61334,1.61345,19469600035.0
2007-01-15 18:30:00,1.6133,1.6156,1.61326,1.61347,20233400013.0
2007-01-15 18:45:00,1.61363,1.61395,1.61341,1.6137,14052100011.0
2007-01-15 19:00:00,1.61355,1.6142,1.61343,1.61406,13356000024.0
2007-01-15 19:15:00,1.61408,1.61536,1.61388,1.61513,12294500021.0
2007-01-15 19:30:00,1.61518,1.61601,1.61492,1.61557,11300000041.0
2007-01-15 19:45:00,1.61545,1.6158,1.61503,1.61514,11320600009.0
2007-01-15 20:00:00,1.61528,1.6154,1.61489,1.61528,9278800034.0
2007-01-15 20:15:00,1.61503,1.61541,1.61471,1.6151,10262400040.0
2007-01-15 20:30:00,1.61504,1.61528,1.61434,1.6149,9878900005.0
2007-01-15 20:45:00,1.61513,1.6153,1.61459,1.6151,10679200017.0
2007-01-15 21:00:00,1.61474,1.61548,1.61471,1.61524,9929900052.0
2007-01-15 21:15:00,1.61528,1.61549,1.61458,1.6153,11716000006.0
2007-01-15 21:30:00,1.61517,1.61544,1.61487,1.61487,11131300031.0
2007-01-15 21:45:00,1.6148,1.61521,1.6148,1.61495,12066300029.0
2007-01-15 22:00:00,1.61505,1.61527,1.61423,1.61516,6948300014.0
2007-01-15 22:15:00,1.61495,1.61536,1.6146,1.6152,6560800022.0
2007-01-15 22:30:00,1.61515,1.61525,1.61423,1.61505,7810100021.0
2007-01-15 22:45:00,1.61508,1.61533,1.61458,1.61472,5153500007.0
2007-01-15 23:00:00,1.61484,1.61539,1.61467,1.61527,3838300003.0
2007-01-15 23:15:00,1.61487,1.61535,1.61462,1.61491,3168300003.0
2007-01-15 23:30:00,1.61503,1.61526,1.61445,1.61515,3222000014.0
2007-01-15 23:45:00,1.61508,1.61533,1.61492,1.61521,2966300013.0
2007-01-16 00:00:00,1.61507,1.61538,1.61495,1.6152,2989300009.0
2007-01-16 00:15:00,1.6153,1.61541,1.61499,1.61523,3664699997.0
2007-01-16 00:30:00,1.61525,1.61552,1.61458,1.61527,2981300001.0
2007-01-16 00:45:00,1.61523,1.61537,1.61452,1.61506,4199100012.0
2007-01-16 01:00:00,1.61501,1.61515,1.61461,1.61502,3900400020.0
2007-01-16 01:15:00,1.61497,1.61539,1.61443,1.61498,2778700003.0
2007-01-16 01:30:00,1.61477,1.61505,1.61468,1.61491,3430600019.0
2007-01-16 01:45:00,1.61478,1.61502,1.61452,1.61502,3323700022.0
2007-01-16 02:00:00,1.615,1.61535,1.61469,1.61515,3403500016.0
2007-01-16 02:15:00,1.61516,1.61584,1.61472,1.61574,4306700009.0
2007-01-16 02:30:00,1.6158,1.61595,1.61517,1.61553,3454399999.0
2007-01-16 02:45:00,1.61547,1.61565,1.6152,1.61522,3682300001.0
2007-01-16 03:00:00,1.61525,1.61542,1.61481,1.61503,4085600008.0
2007-01-16 03:15:00,1.6151,1.61526,1.61447,1.61514,3198500016.0
2007-01-16 03:30:00,1.61513,1.61518,1.61433,1.61461,4027300046.0
2007-01-16 03:45:00,1.61468,1.61519,1.61417,1.61493,3516300011.0
2007-01-16 04:00:00,1.61503,1.6151,1.61458,1.61482,3335199998.0
2007-01-16 04:15:00,1.61493,1.61503,1.61442,1.61469,3134699996.0
2007-01-16 04:30:00,1.61461,1.61483,1.61393,1.61413,3508099991.0
2007-01-16 04:45:00,1.6139,1.61455,1.6139,1.61438,4349900001.0
2007-01-16 05:00:00,1.61408,1.61466,1.61408,1.6145,3570599995.0
2007-01-16 05:15:00,1.61446,1.61472,1.61399,1.61463,3481000010.0
2007-01-16 05:30:00,1.61464,1.61473,1.61428,1.61448,3971800000.0
2007-01-16 05:45:00,1.6144,1.61469,1.61423,1.61455,4517100013.0
2007-01-16 06:00:00,1.61455,1.61466,1.61401,1.61446,4620800002.0
2007-01-16 06:15:00,1.61447,1.61481,1.61415,1.61462,4299300010.0
2007-01-16 06:30:00,1.61437,1.61485,1.61415,1.6147,4333099997.0
2007-01-16 06:45:00,1.61467,1.61504,1.61449,1.61493,3522600013.0
2007-01-16 07:00:00,1.61488,1.61503,1.61433,1.61465,3307900008.0
2007-01-16 07:15:00,1.61455,1.61472,1.61367,1.61449,3620100000.0
2007-01-16 07:30:00,1.61453,1.61485,1.61435,1.61447,3161500017.0
2007-01-16 07:45:00,1.61458,1.61526,1.61452,1.61495,3528200002.0
2007-01-16 08:00:00,1.61492,1.61513,1.61461,1.61486,3191000003.0
2007-01-16 08:15:00,1.61486,1.6151,1.61469,1.61491,2794300016.0
2007-01-16 08:30:00,1.61493,1.61504,1.6144,1.61469,3712399993.0
2007-01-16 08:45:00,1.61472,1.61532,1.61436,1.6153,3038400001.0
2007-01-16 09:00:00,1.61518,1.61583,1.61511,1.61551,3482900017.0
2007-01-16 09:15:00,1.6156,1.61578,1.61506,1.61517,3812200005.0
2007-01-16 09:30:00,1.6152,1.61541,1.61462,1.6148,3325099991.0
2007-01-16 09:45:00,1.61493,1.615,1.61437,1.61458,4751800011.0
2007-01-16 10:00:00,1.61444,1.6146,1.61405,1.61452,5030300022.0
2007-01-16 10:15:00,1.61446,1.6149,1.6142,1.61474,4196900003.0
2007-01-16 10:30:00,1.61473,1.61489,1.6141,1.61441,4345499998.0
2007-01-16 10:45:00,1.61452,1.61463,1.61405,1.61452,4042100014.0
2007-01-16 11:00:00,1.61463,1.61488,1.61428,1.61482,3630700000.0
2007-01-16 11:15:00,1.61466,1.61479,1.61369,1.6138,4435200019.0
2007-01-16 11:30:00,1.61372,1.6139,1.61293,1.61342,4874000000.0
2007-01-16 11:45:00,1.61354,1.61376,1.61323,1.61343,5070799999.0
2007-01-16 12:00:00,1.61339,1.61376,1.61267,1.61268,4899400004.0
2007-01-16 12:15:00,1.61284,1.61318,1.61263,1.61278,4496400004.0
2007-01-16 12:30:00,1.61278,1.61341,1.6126,1.61318,4169699999.0
2007-01-16 12:45:00,1.61316,1.61347,1.61293,1.61328,4339100024.0
2007-01-16 13:00:00,1.6134,1.61349,1.61278,1.61287,3866699995.0
2007-01-16 13:15:00,1.61298,1.61326,1.61279,1.61295,4811599996.0
2007-01-16 13:30:00,1.613,1.61318,1.61282,1.61318,3886900010.0
2007-01-16 13:45:00,1.61318,1.61353,1.61298,1.61353,4522600008.0
2007-01-16 14:00:00,1.61329,1.61401,1.61316,1.61377,4578399998.0
2007-01-16 14:15:00,1.61381,1.61387,1.61297,1.61321,5253000016.0
2007-01-16 14:30:00,1.61317,1.61331,1.61263,1.61305,4276900008.0
2007-01-16 14:45:00,1.61319,1.61343,1.61283,1.61326,4378500003.0
2007-01-16 15:00:00,1.61341,1.61378,1.61304,1.61367,3486900008.0
2007-01-16 15:15:00,1.61372,1.61388,1.61336,1.61351,4187400000.0
2007-01-16 15:30:00,1.61366,1.61402,1.61336,1.61357,4575700021.0
2007-01-16 15:45:00,1.61345,1.61428,1.61336,1.61394,4809900009.0
2007-01-16 16:00:00,1.61389,1.61411,1.61348,1.61385,5036300021.0
2007-01-16 16:15:00,1.61358,1.61382,1.61294,1.61323,5061799996.0
2007-01-16 16:30:00,1.61314,1.6132,1.61259,1.61294,4965999996.0
2007-01-16 16:45:00,1.61291,1.61344,1.61264,1.61322,3879899993.0
2007-01-16 17:00:00,1.61315,1.61352,1.61272,1.61285,4315599999.0
2007-01-16 17:15:00,1.61258,1.613,1.61245,1.61296,4020100018.0
2007-01-16 17:30:00,1.61302,1.61397,1.61281,1.61382,4337500016.0
2007-01-16 17:45:00,1.61379,1.61391,1.61327,1.6139,4197599979.0
2007-01-16 18:00:00,1.61393,1.61402,1.6122,1.61317,19617600075.0
2007-01-16 18:15:00,1.61295,1.6133,1.6119,1.61238,20326000046.0
2007-01-16 18:30:00,1.61235,1.61286,1.61185,1.61205,17439700042.0
2007-01-16 18:45:00,1.61203,1.61248,1.61191,1.61227,14280600040.0
2007-01-16 19:00:00,1.61227,1.61281,1.61215,1.61227,11053600015.0
2007-01-16 19:15:00,1.61223,1.61248,1.61184,1.61198,12491900001.0
2007-01-16 19:30:00,1.61223,1.61225,1.61182,1.61195,11976200041.0
2007-01-16 19:45:00,1.61206,1.61225,1.61172,1.61187,11624400014.0
2007-01-16 20:00:00,1.61198,1.61214,1.61146,1.61188,9348700029.0
2007-01-16 20:15:00,1.612,1.61219,1.6116,1.61185,12915100051.0
2007-01-16 20:30:00,1.61193,1.61216,1.61172,1.61175,9407000015.0
2007-01-16 20:45:00,1.61177,1.61216,1.6117,1.6119,12628599995.0
2007-01-16 21:00:00,1.61189,1.61218,1.61173,1.61188,9798900006.0
2007-01-16 21:15:00,1.61189,1.6121,1.61128,1.61155,13041900003.0
2007-01-16 21:30:00,1.61151,1.61187,1.61141,1.6118,10750599992.0
2007-01-16 21:45:00,1.61165,1.61194,1.61149,1.61175,11318800052.0
2007-01-16 22:00:00,1.6119,1.6121,1.61144,1.61183,6872600029.0
2007-01-16 22:15:00,1.61178,1.61222,1.61158,1.61212,7258300023.0
2007-01-16 22:30:00,1.61205,1.61238,1.61179,1.61208,8492900004.0
2007-01-16 22:45:00,1.61217,1.61235,1.61147,1.61149,5639500013.0
2007-01-16 23:00:00,1.61162,1.61255,1.6116,1.61241,3199100005.0
2007-01-16 23:15:00,1.61249,1.61336,1.61155,1.61199,3277800000.0
2007-01-16 23:30:00,1.61206,1.61252,1.61184,1.61252,3870799993.0
2007-01-16 23:45:00,1.61234,1.61287,1.61193,1.61211,3709599997.0
2007-01-17 00:00:00,1.61191,1.61268,1.61191,1.61248,3333200014.0
2007-01-17 00:15:00,1.6125,1.61265,1.61199,1.6125,4238800015.0
2007-01-17 00:30:00,1.61257,1.61268,1.61227,1.61242,4271200015.0
2007-01-17 00:45:00,1.61252,1.61269,1.61219,1.61245,3724799989.0
2007-01-17 01:00:00,1.61244,1.61263,1.61223,1.61256,4171300027.0
2007-01-17 01:15:00,1.61257,1.61259,1.61191,1.6124,3900800009.0
2007-01-17 01:30:00,1.61216,1.61263,1.61175,1.61243,4299600001.0
2007-01-17 01:45:00,1.61217,1.6127,1.61182,1.61262,4060699994.0
2007-01-17 02:00:00,1.61267,1.61301,1.61231,1.61249,4394000015.0
2007-01-17 02:15:00,1.61242,1.61281,1.61224,1.6127,3802400002.0
2007-01-17 02:30:00,1.61253,1.61283,1.61224,1.61273,3643800018.0
2007-01-17 02:45:00,1.61257,1.6128,1.61244,1.6127,3170600004.0
2007-01-17 03:00:00,1.61268,1.61277,1.61219,1.61273,2654100002.0
2007-01-17 03:15:00,1.61259,1.61278,1.61196,1.61268,3180600001.0
2007-01-17 03:30:00,1.61275,1.61282,1.61243,1.61267,3484599995.0
2007-01-17 03:45:00,1.61275,1.61283,1.61202,1.61251,3551599997.0
2007-01-17 04:00:00,1.6126,1.61303,1.61229,1.61275,3971400004.0
2007-01-17 04:15:00,1.61282,1.61285,1.61246,1.61255,3563500007.0
2007-01-17 04:30:00,1.61252,1.61324,1.61197,1.61318,3698699996.0
2007-01-17 04:45:00,1.61315,1.61347,1.61287,1.61312,3524000019.0
2007-01-17 05:00:00,1.6132,1.61336,1.61294,1.61329,3789500011.0
2007-01-17 05:15:00,1.61318,1.61342,1.61237,1.6131,3314800003.0
2007-01-17 05:30:00,1.61295,1.61319,1.61222,1.61297,3773300005.0
2007-01-17 05:45:00,1.6129,1.61343,1.61278,1.6132,3885799989.0
2007-01-17 06:00:00,1.6132,1.61333,1.61288,1.61311,4015400010.0
2007-01-17 06:15:00,1.61318,1.61347,1.6129,1.61345,3753800013.0
2007-01-17 06:30:00,1.6132,1.61339,1.61296,1.61317,3688300016.0
2007-01-17 06:45:00,1.61314,1.61331,1.61279,1.61294,3749100022.0
2007-01-17 07:00:00,1.61297,1.61322,1.61238,1.61304,3252500008.0
2007-01-17 07:15:00,1.6131,1.61342,1.61287,1.61322,3410400013.0
2007-01-17 07:30:00,1.61325,1.6136,1.6131,1.61336,3174400008.0
2007-01-17 07:45:00,1.6135,1.6135,1.61287,1.61342,4231000021.0
2007-01-17 08:00:00,1.61321,1.61355,1.6128,1.61313,3576499999.0
2007-01-17 08:15:00,1.6131,1.61335,1.61282,1.61318,3838400006.0
2007-01-17 08:30:00,1.613,1.61324,1.61264,1.61285,3672100009.0
2007-01-17 08:45:00,1.6128,1.61366,1.61249,1.6135,3716399995.0
2007-01-17 09:00:00,1.61367,1.61438,1.61345,1.6139,3602700020.0
2007-01-17 09:15:00,1.61394,1.61449,1.61382,1.61441,4211100004.0
2007-01-17 09:30:00,1.61428,1.61436,1.61301,1.61301,3474100014.0
2007-01-17 09:45:00,1.61314,1.61352,1.61296,1.61297,4559699983.0
2007-01-17 10:00:00,1.61296,1.61352,1.61287,1.61337,4251500004.0
2007-01-17 10:15:00,1.61348,1.61352,1.61285,1.61328,4665300015.0
2007-01-17 10:30:00,1.61334,1.61358,1.61289,1.61328,4089900014.0
2007-01-17 10:45:00,1.61332,1.61344,1.613,1.61304,4166600012.0
2007-01-17 11:00:00,1.61327,1.6136,1.6129,1.61348,3671900012.0
2007-01-17 11:15:00,1.61332,1.61374,1.61324,1.61327,4300200006.0
2007-01-17 11:30:00,1.61334,1.61378,1.61333,1.61363,4630900012.0
2007-01-17 11:45:00,1.61359,1.614,1.61349,1.61383,4407700019.0
2007-01-17 12:00:00,1.61392,1.61401,1.61342,1.61383,4252500003.0
2007-01-17 12:15:00,1.61398,1.61442,1.61366,1.61402,4269699996.0
2007-01-17 12:30:00,1.61412,1.6146,1.61346,1.6136,4458400005.0
2007-01-17 12:45:00,1.6136,1.61385,1.61326,1.61361,4477600011.0
2007-01-17 13:00:00,1.61361,1.61412,1.61338,1.61399,4073899996.0
2007-01-17 13:15:00,1.61403,1.61434,1.61373,1.61389,4503900016.0
2007-01-17 13:30:00,1.61385,1.61453,1.61376,1.61406,4043800010.0
2007-01-17 13:45:00,1.614,1.61443,1.61384,1.61395,4090000006.0
2007-01-17 14:00:00,1.61402,1.61417,1.61308,1.61376,4270900010.0
2007-01-17 14:15:00,1.61382,1.61435,1.61364,1.61428,4841900013.0
2007-01-17 14:30:00,1.61428,1.6144,1.61384,1.61397,4862100033.0
2007-01-17 14:45:00,1.61426,1.6143,1.61387,1.61407,3735400025.0
2007-01-17 15:00:00,1.61416,1.61445,1.61382,1.61399,4523100015.0
2007-01-17 15:15:00,1.61405,1.61433,1.61352,1.61368,3891400006.0
2007-01-17 15:30:00,1.61375,1.61413,1.61342,1.61389,5016500003.0
2007-01-17 15:45:00,1.61386,1.61402,1.61331,1.6134,4612799995.0
2007-01-17 16:00:00,1.61362,1.61368,1.61267,1.6132,4321400009.0
2007-01-17 16:15:00,1.61279,1.61323,1.61225,1.61279,4479000002.0
2007-01-17 16:30:00,1.61265,1.61322,1.61249,1.61307,3997199995.0
2007-01-17 16:45:00,1.61301,1.61313,1.61214,1.6124,5004200011.0
2007-01-17 17:00:00,1.61244,1.61336,1.61244,1.61308,3977700018.0
2007-01-17 17:15:00,1.61293,1.61315,1.61269,1.61287,4088600003.0
2007-01-17 17:30:00,1.61291,1.61302,1.61243,1.61287,4398500012.0
2007-01-17 17:45:00,1.6128,1.61299,1.61231,1.61275,4000900002.0
2007-01-17 18:00:00,1.61273,1.61274,1.61226,1.6126,19638100036.0
2007-01-17 18:15:00,1.6124,1.61303,1.61234,1.61275,17909100047.0
2007-01-17 18:30:00,1.61272,1.61326,1.61232,1.6127,21421800013.0
2007-01-17 18:45:00,1.61283,1.61307,1.61237,1.61259,14546900035.0
2007-01-17 19:00:00,1.61261,1.61279,1.61231,1.61254,13566500005.0
2007-01-17 19:15:00,1.61258,1.61299,1.6124,1.61256,11745000020.0
2007-01-17 19:30:00,1.61288,1.61325,1.61264,1.61305,10964800014.0
2007-01-17 19:45:00,1.6131,1.61343,1.61291,1.61337,10916200040.0
2007-01-17 20:00:00,1.61344,1.61353,1.61314,1.6133,8741000015.0
2007-01-17 20:15:00,1.61316,1.61348,1.61299,1.61323,11523500009.0
2007-01-17 20:30:00,1.61338,1.6135,1.61286,1.61289,9937400016.0
2007-01-17 20:45:00,1.6129,1.6137,1.6129,1.6137,14857400031.0
2007-01-17 21:00:00,1.6136,1.6137,1.61287,1.61343,13168500017.0
2007-01-17 21:15:00,1.61339,1.61385,1.61311,1.6135,14088600027.0
2007-01-17 21:30:00,1.61332,1.6137,1.61322,1.6134,11501000026.0
2007-01-17 21:45:00,1.61339,1.61368,1.61328,1.61347,11308000018.0
2007-01-17 22:00:00,1.61358,1.61376,1.61323,1.6134,6279800021.0
2007-01-17 22:15:00,1.61344,1.61357,1.61289,1.61348,6114899994.0
2007-01-17 22:30:00,1.61345,1.61363,1.61312,1.61337,8665400013.0
2007-01-17 22:45:00,1.61353,1.61364,1.613,1.6133,5482200009.0
2007-01-17 23:00:00,1.61325,1.61365,1.61291,1.61345,3364100005.0
2007-01-17 23:15:00,1.6134,1.61367,1.6133,1.61362,3035300001.0
2007-01-17 23:30:00,1.61353,1.61367,1.61324,1.61347,3560399987.0
2007-01-17 23:45:00,1.61355,1.61395,1.61287,1.61363,3610900008.0
2007-01-18 00:00:00,1.61355,1.61363,1.61319,1.61351,2830000006.0
2007-01-18 00:15:00,1.61348,1.61369,1.61325,1.61343,3328100012.0
2007-01-18 00:30:00,1.6135,1.6138,1.61336,1.61353,4021000000.0
2007-01-18 00:45:00,1.61351,1.61365,1.61321,1.61356,4117600007.0
2007-01-18 01:00:00,1.6135,1.61375,1.61327,1.61351,4132300034.0
2007-01-18 01:15:00,1.61341,1.61371,1.61317,1.61342,3372999998.0
2007-01-18 01:30:00,1.6135,1.61357,1.61319,1.61347,3456800009.0
2007-01-18 01:45:00,1.61348,1.6136,1.61323,1.61345,2794700014.0
2007-01-18 02:00:00,1.61349,1.6136,1.61302,1.61352,3959400027.0
2007-01-18 02:15:00,1.61339,1.61358,1.61298,1.61331,3904900013.0
2007-01-18 02:30:00,1.61319,1.61361,1.613,1.61347,3571400023.0
2007-01-18 02:45:00,1.61353,1.61359,1.61323,1.61338,3593099997.0
2007-01-18 03:00:00,1.61337,1.61377,1.61291,1.61372,2674700007.0
2007-01-18 03:15:00,1.61348,1.6138,1.61321,1.61346,2697100017.0
2007-01-18 03:30:00,1.61338,1.61382,1.61325,1.61367,4220100017.0
2007-01-18 03:45:00,1.6137,1.61381,1.61288,1.61326,3083399984.0
2007-01-18 04:00:00,1.61336,1.61359,1.61298,1.61325,3996700034.0
2007-01-18 04:15:00,1.61318,1.61367,1.6131,1.61345,4664799994.0
2007-01-18 04:30:00,1.61346,1.61366,1.61323,1.61357,2833000012.0
2007-01-18 04:45:00,1.61355,1.61382,1.61334,1.61348,3889800008.0
2007-01-18 05:00:00,1.6136,1.61381,1.61338,1.61367,4125600010.0
2007-01-18 05:15:00,1.61367,1.61388,1.61318,1.61339,4115900015.0
2007-01-18 05:30:00,1.6133,1.61344,1.61298,1.61298,3597200027.0
2007-01-18 05:45:00,1.61303,1.61367,1.61274,1.61308,4831200019.0
2007-01-18 06:00:00,1.6132,1.61392,1.61298,1.61368,4952800009.0
2007-01-18 06:15:00,1.6137,1.6142,1.61361,1.61409,3967600017.0
2007-01-18 06:30:00,1.614,1.61405,1.61341,1.61362,3460100000.0
2007-01-18 06:45:00,1.61365,1.61405,1.61358,1.61386,4388900000.0
2007-01-18 07:00:00,1.61378,1.61396,1.61353,1.61384,3169700015.0
2007-01-18 07:15:00,1.6139,1.61429,1.61366,1.61424,4331100018.0
2007-01-18 07:30:00,1.61417,1.61431,1.61353,1.61383,4015500004.0
2007-01-18 07:45:00,1.61388,1.6141,1.61365,1.61384,3418900009.0
2007-01-18 08:00:00,1.61402,1.61447,1.61352,1.61418,4563700014.0
2007-01-18 08:15:00,1.61423,1.61448,1.61405,1.6143,3381000006.0
2007-01-18 08:30:00,1.61416,1.61467,1.61402,1.61441,3496600006.0
2007-01-18 08:45:00,1.61447,1.61507,1.61417,1.61477,3665900006.0
2007-01-18 09:00:00,1.61475,1.615,1.61427,1.61441,3199299998.0
2007-01-18 09:15:00,1.61446,1.61492,1.61433,1.6148,3807400004.0
2007-01-18 09:30:00,1.61479,1.61573,1.61452,1.61468,3762800012.0
2007-01-18 09:45:00,1.61481,1.61519,1.61452,1.61494,4344699992.0
2007-01-18 10:00:00,1.61509,1.616,1.61504,1.61572,4581100004.0
2007-01-18 10:15:00,1.6154,1.61575,1.61504,1.61568,4137500018.0
2007-01-18 10:30:00,1.6155,1.6166,1.61542,1.61587,4460699993.0
2007-01-18 10:45:00,1.61594,1.61616,1.61485,1.61504,4295799998.0
2007-01-18 11:00:00,1.61537,1.61786,1.61519,1.6177,4310500024.0
2007-01-18 11:15:00,1.61788,1.61915,1.61784,1.61876,4301399997.0
2007-01-18 11:30:00,1.61875,1.61912,1.61861,1.6189,4835400013.0
2007-01-18 11:45:00,1.61882,1.61901,1.61849,1.61861,4870300008.0
2007-01-18 12:00:00,1.61878,1.61966,1.61851,1.61946,4751200017.0
2007-01-18 12:15:00,1.61947,1.61956,1.61892,1.61903,3765599999.0
2007-01-18 12:30:00,1.61906,1.61961,1.61887,1.61908,3576200013.0
2007-01-18 12:45:00,1.61894,1.61916,1.6186,1.61892,4701200025.0
2007-01-18 13:00:00,1.61888,1.61924,1.61857,1.61911,3800100026.0
2007-01-18 13:15:00,1.61902,1.61934,1.6188,1.61911,3979499990.0
2007-01-18 13:30:00,1.61905,1.61925,1.61882,1.61913,3982000002.0
2007-01-18 13:45:00,1.619,1.61921,1.61868,1.61885,4826300015.0
2007-01-18 14:00:00,1.61883,1.61891,1.61824,1.61834,4603199990.0
2007-01-18 14:15:00,1.61833,1.61852,1.61789,1.61815,4765400001.0
2007-01-18 14:30:00,1.61821,1.61852,1.61795,1.6182,4212000020.0
2007-01-18 14:45:00,1.61838,1.61857,1.61805,1.61825,3950900016.0
2007-01-18 15:00:00,1.61826,1.61841,1.61791,1.61818,4581200012.0
2007-01-18 15:15:00,1.61824,1.61835,1.61738,1.61748,3853900000.0
2007-01-18 15:30:00,1.61757,1.6184,1.61734,1.61785,4066000007.0
2007-01-18 15:45:00,1.61792,1.61815,1.61749,1.61767,3991500013.0
2007-01-18 16:00:00,1.61772,1.61793,1.61727,1.61766,4568100012.0
2007-01-18 16:15:00,1.61752,1.61794,1.61666,1.61724,4114200016.0
2007-01-18 16:30:00,1.61693,1.6173,1.61643,1.6169,4146099999.0
2007-01-18 16:45:00,1.61693,1.61731,1.61624,1.6167,4854200016.0
2007-01-18 17:00:00,1.61657,1.61685,1.61632,1.61659,4526000013.0
2007-01-18 17:15:00,1.61662,1.61698,1.6164,1.61686,4101299998.0
2007-01-18 17:30:00,1.61655,1.61702,1.61643,1.61675,4805000019.0
2007-01-18 17:45:00,1.61668,1.61707,1.61654,1.61654,4348100001.0
2007-01-18 18:00:00,1.61683,1.6179,1.61637,1.6174,23796300052.0
2007-01-18 18:15:00,1.61679,1.6178,1.61632,1.61672,17402000035.0
2007-01-18 18:30:00,1.61656,1.61696,1.61642,1.61662,18509900019.0
2007-01-18 18:45:00,1.61665,1.61747,1.61643,1.61715,14681100020.0
2007-01-18 19:00:00,1.61716,1.61798,1.61711,1.61742,12805200038.0
2007-01-18 19:15:00,1.61745,1.61785,1.61714,1.61733,11511500050.0
2007-01-18 19:30:00,1.6167,1.61763,1.6165,1.6175,13427100027.0
2007-01-18 19:45:00,1.61738,1.61755,1.61705,1.61719,11147200015.0
2007-01-18 20:00:00,1.61733,1.61745,1.61697,1.61708,9069900049.0
2007-01-18 20:15:00,1.6171,1.61727,1.6164,1.61652,12273599994.0
2007-01-18 20:30:00,1.61654,1.61676,1.61629,1.61652,10520500018.0
2007-01-18 20:45:00,1.61655,1.6172,1.61622,1.6172,16350100029.0
2007-01-18 21:00:00,1.6174,1.6174,1.61588,1.6165,12209300023.0
2007-01-18 21:15:00,1.61654,1.61663,1.61606,1.61648,14693200066.0
2007-01-18 21:30:00,1.61642,1.61666,1.61627,1.61658,11090700007.0
2007-01-18 21:45:00,1.61658,1.61714,1.61627,1.61705,11686700010.0
2007-01-18 22:00:00,1.61706,1.61739,1.61653,1.6167,6742600014.0
2007-01-18 22:15:00,1.61655,1.61679,1.61614,1.61629,6097400017.0
2007-01-18 22:30:00,1.6163,1.61658,1.61603,1.61639,8850600012.0
2007-01-18 22:45:00,1.61645,1.61648,1.61591,1.6162,5021100016.0
2007-01-18 23:00:00,1.61623,1.6166,1.616,1.61647,3423000000.0
2007-01-18 23:15:00,1.61647,1.61657,1.61605,1.61647,2658400012.0
2007-01-18 23:30:00,1.6165,1.61657,1.6156,1.61625,4137299998.0
2007-01-18 23:45:00,1.61603,1.61623,1.61568,1.61605,3441300009.0
2007-01-19 00:00:00,1.61605,1.61619,1.61578,1.61599,2602300010.0
2007-01-19 00:15:00,1.61617,1.61636,1.6159,1.61614,3634500001.0
2007-01-19 00:30:00,1.61611,1.6163,1.61586,1.61607,3211800008.0
2007-01-19 00:45:00,1.61609,1.61621,1.61582,1.61609,3310400011.0
2007-01-19 01:00:00,1.61603,1.61667,1.61581,1.61632,3485800014.0
2007-01-19 01:15:00,1.61632,1.61636,1.61542,1.61627,3418500008.0
2007-01-19 01:30:00,1.61623,1.61651,1.6158,1.61642,3871099999.0
2007-01-19 01:45:00,1.61636,1.61681,1.61621,1.61672,3297200014.0
2007-01-19 02:00:00,1.61659,1.6167,1.61602,1.61628,4279400003.0
2007-01-19 02:15:00,1.61626,1.61677,1.61609,1.61663,3583300013.0
2007-01-19 02:30:00,1.61639,1.61691,1.61639,1.6166,4018800001.0
2007-01-19 02:45:00,1.61671,1.61683,1.61645,1.61658,3175800010.0
2007-01-19 03:00:00,1.6166,1.61705,1.61644,1.61698,4084300001.0
2007-01-19 03:15:00,1.61695,1.61729,1.61676,1.61716,3091699998.0
2007-01-19 03:30:00,1.61715,1.61718,1.61613,1.61668,4751999995.0
2007-01-19 03:45:00,1.61696,1.61732,1.61613,1.61728,3442600007.0
2007-01-19 04:00:00,1.61723,1.61772,1.61708,1.61752,3542300004.0
2007-01-19 04:15:00,1.61754,1.61769,1.61705,1.61745,4236400011.0
2007-01-19 04:30:00,1.61742,1.61765,1.61691,1.61746,4358300017.0
2007-01-19 04:45:00,1.61755,1.61795,1.61737,1.61789,3655600027.0
2007-01-19 05:00:00,1.61785,1.61797,1.61739,1.61744,4044899999.0
2007-01-19 05:15:00,1.61746,1.61778,1.6173,1.61775,3427699992.0
2007-01-19 05:30:00,1.61763,1.61851,1.61751,1.61807,4952900026.0
2007-01-19 05:45:00,1.61807,1.61876,1.61797,1.61855,4596499991.0
2007-01-19 06:00:00,1.61858,1.61886,1.61817,1.61828,4432099993.0
2007-01-19 06:15:00,1.61838,1.61881,1.61817,1.61866,3886200012.0
2007-01-19 06:30:00,1.61871,1.61888,1.61839,1.61848,3187800014.0
2007-01-19 06:45:00,1.6185,1.61873,1.61826,1.61861,4198499995.0
2007-01-19 07:00:00,1.61848,1.61873,1.61825,1.61841,3648600016.0
2007-01-19 07:15:00,1.61834,1.61858,1.6181,1.61845,3849800005.0
2007-01-19 07:30:00,1.61847,1.61856,1.61807,1.61844,3365900029.0
2007-01-19 07:45:00,1.61848,1.61855,1.61805,1.6183,3100400001.0
2007-01-19 08:00:00,1.61832,1.61884,1.61802,1.61832,4120799999.0
2007-01-19 08:15:00,1.61816,1.61866,1.61799,1.61863,3275100007.0
2007-01-19 08:30:00,1.61861,1.6187,1.61828,1.61832,3148300007.0
2007-01-19 08:45:00,1.6183,1.6184,1.61797,1.61818,3143500014.0
2007-01-19 09:00:00,1.61817,1.61878,1.61817,1.6186,3884999996.0
2007-01-19 09:15:00,1.61854,1.61873,1.61828,1.6185,3009600021.0
2007-01-19 09:30:00,1.61864,1.61914,1.61835,1.61892,3747000000.0
2007-01-19 09:45:00,1.61915,1.61925,1.61832,1.6188,4421199994.0
2007-01-19 10:00:00,1.61861,1.61891,1.61795,1.61811,4787700010.0
2007-01-19 10:15:00,1.61811,1.61822,1.61702,1.6172,4285300011.0
2007-01-19 10:30:00,1.61724,1.61753,1.61681,1.61712,4295600005.0
2007-01-19 10:45:00,1.61722,1.61727,1.61692,1.61712,4070800014.0
2007-01-19 11:00:00,1.61722,1.61723,1.61659,1.61687,3298399999.0
2007-01-19 11:15:00,1.61679,1.61731,1.61678,1.61718,4494400021.0
2007-01-19 11:30:00,1.61711,1.61746,1.61691,1.61727,4829200015.0
2007-01-19 11:45:00,1.61723,1.6188,1.61716,1.61859,4552900002.0
2007-01-19 12:00:00,1.61855,1.61894,1.6184,1.61863,4582600007.0
2007-01-19 12:15:00,1.61855,1.61911,1.6184,1.6188,4357599995.0
2007-01-19 12:30:00,1.6188,1.61923,1.61865,1.61894,4006400006.0
2007-01-19 12:45:00,1.61897,1.61913,1.61858,1.61869,4537499995.0
2007-01-19 13:00:00,1.61868,1.61901,1.61827,1.61844,3728800008.0
2007-01-19 13:15:00,1.61839,1.61882,1.6183,1.61874,4359300011.0
2007-01-19 13:30:00,1.61871,1.61886,1.61844,1.61852,3638200002.0
2007-01-19 13:45:00,1.61855,1.61874,1.61827,1.61864,4859600013.0
2007-01-19 14:00:00,1.61854,1.61878,1.618,1.61817,4091000009.0
2007-01-19 14:15:00,1.61826,1.61834,1.61747,1.61808,4860399987.0
2007-01-19 14:30:00,1.61822,1.61891,1.6178,1.61792,4898900011.0
2007-01-19 14:45:00,1.618,1.61813,1.61756,1.61785,3502000011.0
2007-01-19 15:00:00,1.61793,1.6181,1.61755,1.6178,3863500021.0
2007-01-19 15:15:00,1.61767,1.61814,1.6176,1.61789,4306100021.0
2007-01-19 15:30:00,1.61771,1.61851,1.61765,1.61851,4043499999.0
2007-01-19 15:45:00,1.61846,1.61893,1.61818,1.61853,4563799996.0
2007-01-19 16:00:00,1.61845,1.61846,1.61787,1.61816,3934000003.0
2007-01-19 16:15:00,1.61795,1.61816,1.61762,1.6181,4305400012.0
2007-01-19 16:30:00,1.6179,1.6183,1.6175,1.61783,3527399999.0
2007-01-19 16:45:00,1.61782,1.61814,1.61747,1.61798,4090099998.0
2007-01-19 17:00:00,1.61788,1.6182,1.61741,1.61785,4078300007.0
2007-01-19 17:15:00,1.61805,1.61827,1.61772,1.61807,4416500023.0
2007-01-19 17:30:00,1.61794,1.61819,1.61715,1.61756,4747499989.0
2007-01-19 17:45:00,1.61741,1.61798,1.61716,1.61779,4142499993.0
2007-01-19 18:00:00,1.61777,1.6184,1.61736,1.61785,20105099903.0
2007-01-19 18:15:00,1.61774,1.6182,1.6172,1.6178,19354200051.0
2007-01-19 18:30:00,1.61777,1.61817,1.6174,1.61776,20856200018.0
2007-01-19 18:45:00,1.61776,1.61815,1.61766,1.61809,13097700039.0
2007-01-19 19:00:00,1.61784,1.61849,1.61737,1.61748,12485300018.0
2007-01-19 19:15:00,1.61742,1.61762,1.61707,1.61732,12423200024.0
2007-01-19 19:30:00,1.61758,1.61778,1.61728,1.61731,11605800034.0
2007-01-19 19:45:00,1.6173,1.61752,1.61694,1.61705,11086100021.0
2007-01-19 20:00:00,1.61722,1.61755,1.61697,1.61718,8386900024.0
2007-01-19 20:15:00,1.6171,1.61753,1.61697,1.61701,10567900023.0
2007-01-19 20:30:00,1.6171,1.61738,1.6169,1.61713,10847200038.0
2007-01-19 20:45:00,1.61719,1.6175,1.61696,1.6174,15309300025.0
2007-01-19 21:00:00,1.6175,1.6175,1.61702,1.61735,11102400010.0
2007-01-19 21:15:00,1.61738,1.61749,1.61676,1.61728,11893800002.0
2007-01-19 21:30:00,1.61724,1.61747,1.61657,1.61722,11284200021.0
2007-01-19 21:45:00,1.61727,1.61756,1.61709,1.61738,10923800000.0
2007-01-19 22:00:00,1.61739,1.61787,1.61727,1.6175,7515100007.0
2007-01-19 22:15:00,1.61705,1.61768,1.61678,1.61734,6969900018.0
2007-01-19 22:30:00,1.61745,1.61767,1.617,1.61746,8113600019.0
2007-01-19 22:45:00,1.61744,1.61771,1.61693,1.61703,4941500000.0
2007-01-19 23:00:00,1.61723,1.61768,1.61663,1.61753,3551300021.0
2007-01-19 23:15:00,1.61745,1.61808,1.61731,1.61774,3571200011.0
2007-01-19 23:30:00,1.61785,1.6182,1.61749,1.61793,3792000003.0
2007-01-19 23:45:00,1.61772,1.61818,1.61715,1.61744,3506400005.0
2007-01-22 00:00:00,1.61758,1.61789,1.61685,1.61741,4764300015.0
2007-01-22 00:15:00,1.61742,1.61783,1.61687,1.61687,4530700025.0
2007-01-22 00:30:00,1.61713,1.6178,1.61701,1.61744,4210300026.0
2007-01-22 00:45:00,1.61747,1.61777,1.6173,1.61755,3602500010.0
2007-01-22 01:00:00,1.61757,1.61785,1.61705,1.61775,3530200019.0
2007-01-22 01:15:00,1.61777,1.61784,1.61702,1.61747,2613199995.0
2007-01-22 01:30:00,1.61756,1.61801,1.61736,1.61799,3454600016.0
2007-01-22 01:45:00,1.61799,1.61818,1.6178,1.61805,2561800019.0
2007-01-22 02:00:00,1.61803,1.61816,1.61739,1.61805,3796900005.0
2007-01-22 02:15:00,1.61804,1.6182,1.61756,1.61813,3220700008.0
2007-01-22 02:30:00,1.618,1.61826,1.61765,1.61799,3378000003.0
2007-01-22 02:45:00,1.6179,1.6181,1.61762,1.61792,2833600003.0
2007-01-22 03:00:00,1.61802,1.61834,1.61762,1.61818,3179600015.0
2007-01-22 03:15:00,1.61807,1.61853,1.61779,1.61824,2917500002.0
2007-01-22 03:30:00,1.61802,1.61861,1.61758,1.61832,3824299993.0
2007-01-22 03:45:00,1.61833,1.61858,1.61811,1.6184,4033000008.0
2007-01-22 04:00:00,1.61842,1.61886,1.61839,1.61867,4617900014.0
2007-01-22 04:15:00,1.61882,1.61889,1.61847,1.61847,3728799995.0
2007-01-22 04:30:00,1.61842,1.61882,1.61842,1.6187,3629400005.0
2007-01-22 04:45:00,1.61863,1.61877,1.6184,1.61853,2858099999.0
2007-01-22 05:00:00,1.6186,1.61882,1.61799,1.61843,3672999995.0
2007-01-22 05:15:00,1.61845,1.61875,1.61807,1.6186,3076100012.0
2007-01-22 05:30:00,1.6185,1.6188,1.6179,1.61851,3405400017.0
2007-01-22 05:45:00,1.61859,1.61878,1.6178,1.6187,4426099987.0
2007-01-22 06:00:00,1.61838,1.61884,1.61779,1.61878,4054300011.0
2007-01-22 06:15:00,1.6185,1.61898,1.6181,1.61852,4249000004.0
2007-01-22 06:30:00,1.61853,1.61881,1.61801,1.61856,3101600000.0
2007-01-22 06:45:00,1.6186,1.6188,1.61827,1.61846,3443500020.0
2007-01-22 07:00:00,1.61846,1.61872,1.61826,1.61855,2896899991.0
2007-01-22 07:15:00,1.6186,1.61873,1.61796,1.61855,4125100015.0
2007-01-22 07:30:00,1.6185,1.6188,1.61835,1.61853,3412400004.0
2007-01-22 07:45:00,1.61873,1.61873,1.6183,1.61857,3115400014.0
2007-01-22 08:00:00,1.61846,1.61875,1.61804,1.61825,3766500012.0
2007-01-22 08:15:00,1.61838,1.61856,1.61802,1.61834,3543300013.0
2007-01-22 08:30:00,1.61819,1.6186,1.61809,1.61852,3790000011.0
2007-01-22 08:45:00,1.61857,1.61865,1.6182,1.61843,3844900004.0
2007-01-22 09:00:00,1.61835,1.61926,1.61822,1.61903,4062400006.0
2007-01-22 09:15:00,1.61912,1.61948,1.61869,1.619,4452400012.0
2007-01-22 09:30:00,1.619,1.61941,1.61867,1.61903,3921600005.0
2007-01-22 09:45:00,1.6193,1.61949,1.61891,1.619,4133799996.0
2007-01-22 10:00:00,1.61907,1.61921,1.61879,1.61907,4431700005.0
2007-01-22 10:15:00,1.61907,1.61922,1.6186,1.61877,4132099997.0
2007-01-22 10:30:00,1.61879,1.61895,1.61814,1.6186,4186300013.0
2007-01-22 10:45:00,1.61866,1.6187,1.61808,1.61837,4367100015.0
2007-01-22 11:00:00,1.61853,1.61867,1.61803,1.61837,3881000030.0
2007-01-22 11:15:00,1.6184,1.61848,1.61766,1.61813,4618499997.0
2007-01-22 11:30:00,1.61815,1.61865,1.6179,1.6185,5117400008.0
2007-01-22 11:45:00,1.61849,1.61923,1.61836,1.61908,4426200009.0
2007-01-22 12:00:00,1.61918,1.61946,1.61888,1.61935,4475100013.0
2007-01-22 12:15:00,1.61928,1.6193,1.61831,1.61846,4273500013.0
2007-01-22 12:30:00,1.6184,1.61882,1.61837,1.61869,2921800001.0
2007-01-22 12:45:00,1.6185,1.6188,1.61823,1.61857,4583100007.0
2007-01-22 13:00:00,1.61849,1.61883,1.6183,1.61875,3578800004.0
2007-01-22 13:15:00,1.61877,1.61935,1.61875,1.61925,4039400007.0
2007-01-22 13:30:00,1.6192,1.61949,1.61901,1.61911,3866400017.0
2007-01-22 13:45:00,1.61928,1.61944,1.61885,1.61939,4734900001.0
2007-01-22 14:00:00,1.61921,1.61937,1.61828,1.61838,4396599995.0
2007-01-22 14:15:00,1.61857,1.61874,1.61825,1.61856,4529099994.0
2007-01-22 14:30:00,1.61855,1.61866,1.61818,1.61818,4161000010.0
2007-01-22 14:45:00,1.61823,1.61893,1.61811,1.61855,3603100005.0
2007-01-22 15:00:00,1.6186,1.61874,1.6182,1.61832,4460800019.0
2007-01-22 15:15:00,1.61824,1.61857,1.61814,1.61835,3938599997.0
2007-01-22 15:30:00,1.61833,1.61863,1.61806,1.61847,3726400006.0
2007-01-22 15:45:00,1.61838,1.61862,1.61818,1.61827,4360600002.0
2007-01-22 16:00:00,1.61825,1.61842,1.61772,1.61837,4299000006.0
2007-01-22 16:15:00,1.61815,1.61842,1.61782,1.61822,4480900011.0
2007-01-22 16:30:00,1.61805,1.6184,1.61786,1.61823,3833000018.0
2007-01-22 16:45:00,1.61805,1.61824,1.61765,1.61791,3829500004.0
2007-01-22 17:00:00,1.6179,1.61851,1.6173,1.61832,4334400012.0
2007-01-22 17:15:00,1.61846,1.61846,1.61772,1.61792,3826200015.0
2007-01-22 17:30:00,1.61772,1.61793,1.61744,1.61768,4279200016.0
2007-01-22 17:45:00,1.61753,1.61787,1.61718,1.61746,3739199992.0
2007-01-22 18:00:00,1.61756,1.61767,1.617,1.6171,16822299966.0
2007-01-22 18:15:00,1.61731,1.61768,1.61699,1.61729,17515599985.0
2007-01-22 18:30:00,1.61741,1.61782,1.61731,1.61758,17595200011.0
2007-01-22 18:45:00,1.61758,1.61773,1.61719,1.61746,13855400007.0
2007-01-22 19:00:00,1.61736,1.61748,1.61691,1.61715,13407100039.0
2007-01-22 19:15:00,1.61715,1.61731,1.61682,1.61702,12184700005.0
2007-01-22 19:30:00,1.61717,1.61733,1.61688,1.61722,11659600030.0
2007-01-22 19:45:00,1.61706,1.61736,1.61693,1.61702,11840500048.0
2007-01-22 20:00:00,1.61721,1.61733,1.61696,1.6172,8775799997.0
2007-01-22 20:15:00,1.6171,1.6177,1.61704,1.61718,9598199992.0
2007-01-22 20:30:00,1.6173,1.61763,1.61686,1.61686,10378800036.0
2007-01-22 20:45:00,1.61703,1.6176,1.61684,1.6174,15609700034.0
2007-01-22 21:00:00,1.61751,1.61778,1.6174,1.61756,9388499982.0
2007-01-22 21:15:00,1.61749,1.61766,1.61688,1.6174,11195300008.0
2007-01-22 21:30:00,1.61721,1.61757,1.6171,1.61741,11129000033.0
2007-01-22 21:45:00,1.61734,1.61776,1.6171,1.61752,11504500000.0
2007-01-22 22:00:00,1.61742,1.61766,1.61682,1.61736,7219200030.0
2007-01-22 22:15:00,1.6173,1.61806,1.6169,1.61787,7354200002.0
2007-01-22 22:30:00,1.61772,1.61808,1.61712,1.61748,8832100015.0
2007-01-22 22:45:00,1.61714,1.61755,1.61679,1.61707,5447699989.0
2007-01-22 23:00:00,1.61703,1.61766,1.61668,1.61722,3853099999.0
2007-01-22 23:15:00,1.6173,1.61762,1.61701,1.61719,3447599999.0
2007-01-22 23:30:00,1.61735,1.61759,1.61692,1.61727,3951800010.0
2007-01-22 23:45:00,1.61717,1.61752,1.61694,1.61734,2860800019.0
2007-01-23 00:00:00,1.61711,1.61755,1.6169,1.61738,3288599989.0
2007-01-23 00:15:00,1.6175,1.61767,1.61724,1.61743,3379600008.0
2007-01-23 00:30:00,1.61765,1.61801,1.61722,1.61726,3858300009.0
2007-01-23 00:45:00,1.61739,1.61782,1.61726,1.61771,3867100010.0
2007-01-23 01:00:00,1.61761,1.61807,1.61732,1.618,4224000010.0
2007-01-23 01:15:00,1.61792,1.61812,1.61707,1.61756,3488100008.0
2007-01-23 01:30:00,1.61768,1.61798,1.61735,1.61795,3660400013.0
2007-01-23 01:45:00,1.61782,1.61808,1.6175,1.61785,3777200011.0
2007-01-23 02:00:00,1.6179,1.61807,1.61753,1.61793,3942600005.0
2007-01-23 02:15:00,1.61777,1.6178,1.6171,1.61739,3723999994.0
2007-01-23 02:30:00,1.61721,1.6175,1.61705,1.61733,3701600014.0
2007-01-23 02:45:00,1.61726,1.61742,1.61671,1.61729,3556300003.0
2007-01-23 03:00:00,1.61735,1.61768,1.61707,1.61759,3969899990.0
2007-01-23 03:15:00,1.61768,1.61813,1.61754,1.61801,3110999998.0
2007-01-23 03:30:00,1.61795,1.61814,1.61753,1.6177,2952600008.0
2007-01-23 03:45:00,1.61801,1.61817,1.61723,1.61798,3602800014.0
2007-01-23 04:00:00,1.618,1.61826,1.61761,1.61783,4421799997.0
2007-01-23 04:15:00,1.61791,1.61819,1.61747,1.61794,3445900014.0
2007-01-23 04:30:00,1.61786,1.61896,1.61786,1.61869,3242200020.0
2007-01-23 04:45:00,1.61866,1.61874,1.61787,1.61787,3677800003.0
2007-01-23 05:00:00,1.61807,1.61822,1.61736,1.61751,3850000016.0
2007-01-23 05:15:00,1.61748,1.61795,1.61731,1.61786,3337299984.0
2007-01-23 05:30:00,1.6179,1.61819,1.61753,1.61758,3900000012.0
2007-01-23 05:45:00,1.61764,1.61785,1.61708,1.61761,4889100020.0
2007-01-23 06:00:00,1.6177,1.61798,1.61751,1.6177,4537000015.0
2007-01-23 06:15:00,1.61784,1.61797,1.61743,1.61763,4184900009.0
2007-01-23 06:30:00,1.61774,1.61801,1.61749,1.61781,4272199997.0
2007-01-23 06:45:00,1.6178,1.61813,1.61763,1.61789,4426400006.0
2007-01-23 07:00:00,1.61774,1.61829,1.61751,1.61786,4633499990.0
2007-01-23 07:15:00,1.61787,1.61825,1.61773,1.6179,3456000002.0
2007-01-23 07:30:00,1.61798,1.61831,1.61773,1.61789,3595400008.0
2007-01-23 07:45:00,1.61795,1.6182,1.61777,1.61784,3533800007.0
2007-01-23 08:00:00,1.61765,1.61814,1.6175,1.61769,4087700017.0
2007-01-23 08:15:00,1.61784,1.61802,1.61749,1.61783,4199300014.0
2007-01-23 08:30:00,1.61779,1.61813,1.61746,1.61765,2938600004.0
2007-01-23 08:45:00,1.61767,1.61781,1.61731,1.61763,4444200007.0
2007-01-23 09:00:00,1.6175,1.61781,1.6173,1.61738,3957800017.0
2007-01-23 09:15:00,1.61738,1.61769,1.61719,1.61729,4417300013.0
2007-01-23 09:30:00,1.61764,1.61809,1.6173,1.61753,3575400006.0
2007-01-23 09:45:00,1.6177,1.61782,1.6174,1.61776,4398600017.0
2007-01-23 10:00:00,1.61764,1.61776,1.61713,1.61739,4340900022.0
2007-01-23 10:15:00,1.6174,1.61749,1.61647,1.61669,4117600001.0
2007-01-23 10:30:00,1.61675,1.61775,1.61673,1.61747,4616900024.0
2007-01-23 10:45:00,1.61776,1.61809,1.61744,1.61798,3617100013.0
2007-01-23 11:00:00,1.61795,1.61803,1.61749,1.61783,3731500020.0
2007-01-23 11:15:00,1.61768,1.61821,1.61756,1.61798,4359500021.0
2007-01-23 11:30:00,1.618,1.61819,1.61782,1.61799,5084000016.0
2007-01-23 11:45:00,1.6181,1.61846,1.61784,1.61818,4623700019.0
2007-01-23 12:00:00,1.61828,1.61832,1.6171,1.6172,4616399982.0
2007-01-23 12:15:00,1.61719,1.61719,1.61589,1.61641,4578200010.0
2007-01-23 12:30:00,1.61631,1.61653,1.6158,1.61595,4551399989.0
2007-01-23 12:45:00,1.616,1.61639,1.61563,1.61622,4117300000.0
2007-01-23 13:00:00,1.61622,1.61634,1.61587,1.61618,3770000008.0
2007-01-23 13:15:00,1.61613,1.61677,1.61597,1.61626,4302399989.0
2007-01-23 13:30:00,1.61642,1.61654,1.61613,1.61633,4066800019.0
2007-01-23 13:45:00,1.61627,1.61647,1.61602,1.61618,4058800015.0
2007-01-23 14:00:00,1.61619,1.61651,1.61599,1.61628,4242200005.0
2007-01-23 14:15:00,1.6162,1.61674,1.61616,1.6166,4813400005.0
2007-01-23 14:30:00,1.61656,1.61664,1.61587,1.61601,4808400003.0
2007-01-23 14:45:00,1.61616,1.61692,1.61581,1.61667,3586600009.0
2007-01-23 15:00:00,1.61665,1.61681,1.61622,1.61662,4377500011.0
2007-01-23 15:15:00,1.61639,1.61673,1.61562,1.61652,4456300010.0
2007-01-23 15:30:00,1.61662,1.61684,1.61617,1.61635,3906199987.0
2007-01-23 15:45:00,1.61621,1.61638,1.61469,1.61496,4829100031.0
2007-01-23 16:00:00,1.61498,1.61498,1.6141,1.61445,4345700013.0
2007-01-23 16:15:00,1.61423,1.61467,1.61397,1.61423,4513500011.0
2007-01-23 16:30:00,1.61393,1.61456,1.61359,1.61382,4053100008.0
2007-01-23 16:45:00,1.61373,1.6145,1.61358,1.6145,4861500005.0
2007-01-23 17:00:00,1.61436,1.61476,1.61423,1.61446,4394000011.0
2007-01-23 17:15:00,1.61454,1.61492,1.61435,1.61483,4406400019.0
2007-01-23 17:30:00,1.61466,1.61482,1.6142,1.61472,4700000020.0
2007-01-23 17:45:00,1.61467,1.61538,1.61456,1.6153,4028800006.0
2007-01-23 18:00:00,1.61532,1.6159,1.61512,1.6158,22039699973.0
2007-01-23 18:15:00,1.61549,1.61573,1.61508,1.61564,15748500029.0
2007-01-23 18:30:00,1.61565,1.61587,1.61528,1.61561,17621399978.0
2007-01-23 18:45:00,1.61551,1.61573,1.6151,1.61543,13483700016.0
2007-01-23 19:00:00,1.6154,1.61591,1.61539,1.61591,12213900020.0
2007-01-23 19:15:00,1.61578,1.61594,1.61543,1.61563,12750400030.0
2007-01-23 19:30:00,1.6156,1.6159,1.61509,1.61521,12990600002.0
2007-01-23 19:45:00,1.61522,1.61536,1.61491,1.6152,11676600018.0
2007-01-23 20:00:00,1.61528,1.61575,1.61505,1.61542,8738000007.0
2007-01-23 20:15:00,1.61552,1.6168,1.61532,1.61538,11886300020.0
2007-01-23 20:30:00,1.6164,1.6166,1.61583,1.61616,11349800055.0
2007-01-23 20:45:00,1.61622,1.6168,1.61599,1.6163,12549800015.0
2007-01-23 21:00:00,1.6164,1.6167,1.61616,1.61638,11464800002.0
2007-01-23 21:15:00,1.61632,1.61707,1.61602,1.61637,13347500038.0
2007-01-23 21:30:00,1.61643,1.6175,1.61619,1.61621,8721900022.0
2007-01-23 21:45:00,1.61627,1.61661,1.61609,1.61625,11807199994.0
2007-01-23 22:00:00,1.6163,1.61677,1.61609,1.61657,7051799997.0
2007-01-23 22:15:00,1.61642,1.61694,1.61632,1.61688,6866300012.0
2007-01-23 22:30:00,1.61689,1.61817,1.61676,1.61785,7878900008.0
2007-01-23 22:45:00,1.61781,1.61819,1.61731,1.61741,5985000005.0
2007-01-23 23:00:00,1.61767,1.61831,1.61734,1.61811,3290200001.0
2007-01-23 23:15:00,1.61809,1.6188,1.61796,1.61838,3293800015.0
2007-01-23 23:30:00,1.61845,1.6186,1.61802,1.61832,3438300000.0
2007-01-23 23:45:00,1.61826,1.61851,1.61769,1.61845,3160100004.0
2007-01-24 00:00:00,1.61838,1.61845,1.61803,1.61823,3235600011.0
2007-01-24 00:15:00,1.61837,1.61853,1.61814,1.61836,3610400002.0
2007-01-24 00:30:00,1.61842,1.61865,1.61769,1.61837,4309799993.0
2007-01-24 00:45:00,1.61778,1.61875,1.61762,1.61832,3719700013.0
2007-01-24 01:00:00,1.61851,1.61866,1.61821,1.61848,3634400006.0
2007-01-24 01:15:00,1.61844,1.61859,1.61797,1.61831,3438100007.0
2007-01-24 01:30:00,1.61829,1.61855,1.61812,1.61837,4501200013.0
2007-01-24 01:45:00,1.61845,1.61856,1.61809,1.61834,2505000003.0
2007-01-24 02:00:00,1.61833,1.61845,1.61771,1.61825,3817499989.0
2007-01-24 02:15:00,1.6182,1.61836,1.61799,1.61833,3315899983.0
2007-01-24 02:30:00,1.618,1.61863,1.618,1.61859,3693300021.0
2007-01-24 02:45:00,1.61849,1.61868,1.61828,1.6184,3742700015.0
2007-01-24 03:00:00,1.61857,1.61876,1.61828,1.61865,3136500014.0
2007-01-24 03:15:00,1.61864,1.61876,1.61832,1.61873,2650100002.0
2007-01-24 03:30:00,1.61861,1.61874,1.61804,1.61863,3560899999.0
2007-01-24 03:45:00,1.61863,1.61869,1.61803,1.61847,2807499996.0
2007-01-24 04:00:00,1.61855,1.61904,1.61847,1.61894,3528200002.0
2007-01-24 04:15:00,1.61899,1.61905,1.61862,1.61862,3017400002.0
2007-01-24 04:30:00,1.6187,1.61901,1.61838,1.61893,3577400027.0
2007-01-24 04:45:00,1.61882,1.61911,1.61828,1.61891,3961800009.0
2007-01-24 05:00:00,1.61893,1.61919,1.61878,1.61909,3973700016.0
2007-01-24 05:15:00,1.61902,1.61931,1.61817,1.61871,3992900003.0
2007-01-24 05:30:00,1.61893,1.61968,1.61858,1.61947,3606400017.0
2007-01-24 05:45:00,1.61952,1.62021,1.61901,1.6198,5050099995.0
2007-01-24 06:00:00,1.61971,1.62079,1.61964,1.62037,3769199995.0
2007-01-24 06:15:00,1.62052,1.62055,1.61956,1.62019,4382799999.0
2007-01-24 06:30:00,1.62015,1.62027,1.61958,1.61987,3632500004.0
2007-01-24 06:45:00,1.61985,1.62021,1.61968,1.61989,3550700007.0
2007-01-24 07:00:00,1.61976,1.6201,1.61899,1.61964,3442100010.0
2007-01-24 07:15:00,1.61959,1.61981,1.61945,1.6196,4237200009.0
2007-01-24 07:30:00,1.6198,1.61987,1.6193,1.61941,3257200014.0
2007-01-24 07:45:00,1.61965,1.61981,1.61937,1.6194,4199500005.0
2007-01-24 08:00:00,1.61931,1.61977,1.61918,1.61941,4027300011.0
2007-01-24 08:15:00,1.61957,1.6198,1.61921,1.6194,3433300016.0
2007-01-24 08:30:00,1.61933,1.61969,1.61828,1.6184,4468200005.0
2007-01-24 08:45:00,1.61836,1.61863,1.61753,1.61765,4084200008.0
2007-01-24 09:00:00,1.61753,1.61843,1.61727,1.61729,3870500004.0
2007-01-24 09:15:00,1.61724,1.61743,1.61619,1.61621,4009400003.0
2007-01-24 09:30:00,1.61634,1.61722,1.61623,1.61701,3222200007.0
2007-01-24 09:45:00,1.61701,1.61719,1.61666,1.61689,3637399993.0
2007-01-24 10:00:00,1.61697,1.61775,1.61667,1.61702,4578799999.0
2007-01-24 10:15:00,1.61695,1.61701,1.61549,1.61623,4444599994.0
2007-01-24 10:30:00,1.61608,1.61628,1.61507,1.6159,4325100014.0
2007-01-24 10:45:00,1.61609,1.61707,1.61594,1.61687,3956100003.0
2007-01-24 11:00:00,1.61681,1.61725,1.61669,1.6169,3722299989.0
2007-01-24 11:15:00,1.61679,1.61716,1.61652,1.61669,3750600005.0
2007-01-24 11:30:00,1.61685,1.61739,1.61682,1.61732,5289200020.0
2007-01-24 11:45:00,1.61725,1.61877,1.61667,1.61868,4492100016.0
2007-01-24 12:00:00,1.61887,1.61927,1.61823,1.61898,4072700006.0
2007-01-24 12:15:00,1.61926,1.61971,1.61858,1.61902,4373600002.0
2007-01-24 12:30:00,1.61923,1.61928,1.61846,1.61861,4109900006.0
2007-01-24 12:45:00,1.61868,1.62042,1.61842,1.62029,4837299991.0
2007-01-24 13:00:00,1.62022,1.62223,1.62004,1.62138,4473000013.0
2007-01-24 13:15:00,1.62137,1.62222,1.62124,1.62195,4431600004.0
2007-01-24 13:30:00,1.62188,1.62212,1.62155,1.62188,3725300003.0
2007-01-24 13:45:00,1.62195,1.62211,1.6217,1.62194,4246000004.0
2007-01-24 14:00:00,1.62191,1.62208,1.62036,1.62038,4524600010.0
2007-01-24 14:15:00,1.62038,1.62076,1.61949,1.6203,4604600005.0
2007-01-24 14:30:00,1.62038,1.62038,1.61949,1.61977,4678100021.0
2007-01-24 14:45:00,1.61997,1.62005,1.61929,1.61963,3255900015.0
2007-01-24 15:00:00,1.61973,1.61987,1.61905,1.61937,3504000010.0
2007-01-24 15:15:00,1.61947,1.6197,1.61911,1.61931,3971300000.0
2007-01-24 15:30:00,1.61945,1.61974,1.61904,1.61933,3553400008.0
2007-01-24 15:45:00,1.6192,1.61963,1.61907,1.61949,4846300001.0
2007-01-24 16:00:00,1.61947,1.62015,1.61921,1.62005,4430999991.0
2007-01-24 16:15:00,1.61995,1.62055,1.61972,1.62033,4102700018.0
2007-01-24 16:30:00,1.62021,1.62142,1.62004,1.62114,3780200007.0
2007-01-24 16:45:00,1.62109,1.62137,1.6208,1.62081,4249100013.0
2007-01-24 17:00:00,1.62071,1.62108,1.6183,1.61898,4833400007.0
2007-01-24 17:15:00,1.61894,1.61917,1.61748,1.61761,4584700005.0
2007-01-24 17:30:00,1.61753,1.61876,1.61744,1.61856,4307100008.0
2007-01-24 17:45:00,1.61836,1.61867,1.61764,1.61806,3967800014.0
2007-01-24 18:00:00,1.61803,1.61852,1.6179,1.61835,6779100008.0
2007-01-24 18:15:00,1.6185,1.61876,1.61779,1.61876,10033900028.0
2007-01-24 18:30:00,1.61867,1.61904,1.61804,1.6184,16322000026.0
2007-01-24 18:45:00,1.61856,1.61882,1.61774,1.6179,14062299994.0
2007-01-24 19:00:00,1.61772,1.61794,1.61749,1.61768,13371400035.0
2007-01-24 19:15:00,1.61775,1.6184,1.61758,1.61811,12465100020.0
2007-01-24 19:30:00,1.61832,1.61875,1.61783,1.6184,11608400004.0
2007-01-24 19:45:00,1.61826,1.61873,1.61815,1.61861,11023000018.0
2007-01-24 20:00:00,1.61862,1.61874,1.61832,1.61837,8562900004.0
2007-01-24 20:15:00,1.61847,1.61877,1.61836,1.61864,10729500036.0
2007-01-24 20:30:00,1.6187,1.61875,1.61813,1.61827,9918299981.0
2007-01-24 20:45:00,1.61845,1.61855,1.61815,1.61847,10906800003.0
2007-01-24 21:00:00,1.6186,1.61865,1.61823,1.61842,10606500000.0
2007-01-24 21:15:00,1.61844,1.61852,1.61803,1.61826,11509400020.0
2007-01-24 21:30:00,1.61837,1.61862,1.61796,1.61822,11254800038.0
2007-01-24 21:45:00,1.61827,1.61853,1.61806,1.6184,11947199998.0
2007-01-24 22:00:00,1.61825,1.61862,1.61814,1.6184,6294599996.0
2007-01-24 22:15:00,1.61833,1.61863,1.61802,1.61815,7217899989.0
2007-01-24 22:30:00,1.61812,1.61859,1.61801,1.61822,8314600006.0
2007-01-24 22:45:00,1.61827,1.61847,1.61779,1.61809,5236300010.0
2007-01-24 23:00:00,1.61803,1.61851,1.61769,1.61809,3385599998.0
2007-01-24 23:15:00,1.61823,1.61845,1.61771,1.61831,4245200020.0
2007-01-24 23:30:00,1.61838,1.61848,1.6178,1.61799,3219899998.0
2007-01-24 23:45:00,1.61778,1.6183,1.61762,1.61819,4139300000.0
2007-01-25 00:00:00,1.61797,1.61827,1.61755,1.61798,3924799999.0
2007-01-25 00:15:00,1.61783,1.61794,1.61737,1.61778,4342300024.0
2007-01-25 00:30:00,1.61787,1.61821,1.61727,1.61769,4497700009.0
2007-01-25 00:45:00,1.61772,1.61796,1.61749,1.61781,3593700011.0
2007-01-25 01:00:00,1.61786,1.61842,1.61774,1.61842,3864000012.0
2007-01-25 01:15:00,1.61835,1.61847,1.61791,1.61822,3369300008.0
2007-01-25 01:30:00,1.61831,1.61842,1.6179,1.61828,3594599995.0
2007-01-25 01:45:00,1.61822,1.61838,1.61796,1.61827,2892400001.0
2007-01-25 02:00:00,1.61817,1.61838,1.61794,1.61816,3723800013.0
2007-01-25 02:15:00,1.61819,1.61834,1.61786,1.61807,4247100009.0
2007-01-25 02:30:00,1.61785,1.61821,1.61769,1.61794,2999600010.0
2007-01-25 02:45:00,1.61794,1.61805,1.6176,1.61775,2859300008.0
2007-01-25 03:00:00,1.61782,1.61791,1.61745,1.6177,3738900020.0
2007-01-25 03:15:00,1.61762,1.61785,1.61733,1.61746,3096399994.0
2007-01-25 03:30:00,1.61743,1.61762,1.61715,1.61762,3402800005.0
2007-01-25 03:45:00,1.61761,1.61761,1.61696,1.61698,3490100009.0
2007-01-25 04:00:00,1.6171,1.6175,1.6168,1.6168,3820100012.0
2007-01-25 04:15:00,1.61692,1.61733,1.61666,1.61705,4282599996.0
2007-01-25 04:30:00,1.61696,1.61722,1.61608,1.61664,3870900022.0
2007-01-25 04:45:00,1.61665,1.6171,1.61649,1.6169,3506999992.0
2007-01-25 05:00:00,1.61686,1.61715,1.61655,1.61707,3777199980.0
2007-01-25 05:15:00,1.61705,1.61738,1.61682,1.61695,3100700013.0
2007-01-25 05:30:00,1.61699,1.61721,1.61682,1.61703,3368800001.0
2007-01-25 05:45:00,1.61709,1.61728,1.61635,1.6172,4686000016.0
2007-01-25 06:00:00,1.61707,1.61721,1.61644,1.61659,4266700013.0
2007-01-25 06:15:00,1.61675,1.61703,1.61649,1.61693,3908000011.0
2007-01-25 06:30:00,1.61676,1.61693,1.61632,1.61666,3395999997.0
2007-01-25 06:45:00,1.61663,1.61714,1.61645,1.61684,4096900004.0
2007-01-25 07:00:00,1.61685,1.61712,1.61648,1.61677,3775900020.0
2007-01-25 07:15:00,1.61678,1.61706,1.61666,1.61689,3771500009.0
2007-01-25 07:30:00,1.61703,1.61716,1.61601,1.6161,4306000006.0
2007-01-25 07:45:00,1.61673,1.61701,1.61657,1.61682,3535800007.0
2007-01-25 08:00:00,1.61657,1.61685,1.61627,1.61659,4297000012.0
2007-01-25 08:15:00,1.61648,1.61718,1.61631,1.61685,2776200005.0
2007-01-25 08:30:00,1.61682,1.61727,1.61641,1.61713,3907800015.0
2007-01-25 08:45:00,1.61715,1.61741,1.61683,1.6171,3811700004.0
2007-01-25 09:00:00,1.61703,1.61721,1.6168,1.61695,4080700012.0
2007-01-25 09:15:00,1.61698,1.61781,1.61691,1.61776,4083000008.0
2007-01-25 09:30:00,1.61761,1.61821,1.61717,1.61721,4000399998.0
2007-01-25 09:45:00,1.61745,1.61798,1.61708,1.6175,3977200005.0
2007-01-25 10:00:00,1.61756,1.61835,1.61737,1.61827,5021500015.0
2007-01-25 10:15:00,1.61822,1.6189,1.61769,1.61803,4129100001.0
2007-01-25 10:30:00,1.61789,1.61848,1.61775,1.61817,3942200009.0
2007-01-25 10:45:00,1.6182,1.61837,1.61783,1.61811,4016400009.0
2007-01-25 11:00:00,1.61819,1.61819,1.61687,1.61703,4435500012.0
2007-01-25 11:15:00,1.61712,1.61745,1.61679,1.61689,4823700009.0
2007-01-25 11:30:00,1.61687,1.61735,1.61676,1.61681,5000900010.0
2007-01-25 11:45:00,1.61677,1.61686,1.61596,1.61605,5008100026.0
2007-01-25 12:00:00,1.61613,1.61664,1.61584,1.61606,4674100006.0
2007-01-25 12:15:00,1.61611,1.61615,1.61515,1.61529,4051900003.0
2007-01-25 12:30:00,1.61546,1.61599,1.61508,1.61537,3933799999.0
2007-01-25 12:45:00,1.61548,1.61588,1.61485,1.61543,4400300008.0
2007-01-25 13:00:00,1.61549,1.6157,1.61494,1.61537,3827800010.0
2007-01-25 13:15:00,1.61528,1.61547,1.61456,1.61495,5000800014.0
2007-01-25 13:30:00,1.615,1.61527,1.61438,1.61462,4349100022.0
2007-01-25 13:45:00,1.61464,1.61625,1.61454,1.61613,4044300011.0
2007-01-25 14:00:00,1.61604,1.61698,1.6156,1.61677,4822200021.0
2007-01-25 14:15:00,1.61674,1.61685,1.61608,1.6164,4738000019.0
2007-01-25 14:30:00,1.61645,1.61653,1.61612,1.61617,4507600022.0
2007-01-25 14:45:00,1.61651,1.61659,1.61617,1.61637,4071100021.0
2007-01-25 15:00:00,1.61632,1.61647,1.61493,1.61517,4369900017.0
2007-01-25 15:15:00,1.61522,1.61529,1.61381,1.61453,3424800009.0
2007-01-25 15:30:00,1.61463,1.61515,1.61378,1.61402,3991900006.0
2007-01-25 15:45:00,1.61396,1.61449,1.61311,1.6132,4832700006.0
2007-01-25 16:00:00,1.61302,1.61335,1.61239,1.61289,4194800023.0
2007-01-25 16:15:00,1.61245,1.61411,1.61245,1.61384,3952800003.0
2007-01-25 16:30:00,1.61375,1.61402,1.61333,1.61394,4313999983.0
2007-01-25 16:45:00,1.61385,1.61473,1.61378,1.6147,3968800007.0
2007-01-25 17:00:00,1.61467,1.61534,1.61433,1.61506,4635000014.0
2007-01-25 17:15:00,1.61517,1.61548,1.61486,1.61502,4300600017.0
2007-01-25 17:30:00,1.61488,1.61511,1.6142,1.61499,3930400001.0
2007-01-25 17:45:00,1.61496,1.61521,1.61456,1.61479,4835500020.0
2007-01-25 18:00:00,1.61509,1.61525,1.61439,1.61451,17893400058.0
2007-01-25 18:15:00,1.61448,1.6148,1.61381,1.61415,16579200023.0
2007-01-25 18:30:00,1.61419,1.615,1.61382,1.6139,20959699973.0
2007-01-25 18:45:00,1.61391,1.61461,1.61372,1.61438,14118300046.0
2007-01-25 19:00:00,1.61434,1.61504,1.61424,1.61455,13136000001.0
2007-01-25 19:15:00,1.61453,1.61491,1.61437,1.61456,12426300007.0
2007-01-25 19:30:00,1.615,1.61501,1.61454,1.61468,12331900031.0
2007-01-25 19:45:00,1.61466,1.6153,1.6146,1.61503,11641600018.0
2007-01-25 20:00:00,1.61507,1.61544,1.61487,1.61508,8715000015.0
2007-01-25 20:15:00,1.61519,1.61533,1.6145,1.61494,11481300026.0
2007-01-25 20:30:00,1.6142,1.61493,1.614,1.61434,13078600019.0
2007-01-25 20:45:00,1.61453,1.61462,1.61387,1.6143,17607200019.0
2007-01-25 21:00:00,1.6142,1.61491,1.61399,1.6144,13287799973.0
2007-01-25 21:15:00,1.61438,1.6149,1.61398,1.61435,12735000028.0
2007-01-25 21:30:00,1.61421,1.61442,1.61392,1.61404,11233000031.0
2007-01-25 21:45:00,1.61397,1.61436,1.61392,1.61428,10766700043.0
2007-01-25 22:00:00,1.61416,1.6147,1.61402,1.61455,7729600010.0
2007-01-25 22:15:00,1.61462,1.61509,1.61382,1.61455,7088900035.0
2007-01-25 22:30:00,1.61449,1.61503,1.61425,1.61485,8317700006.0
2007-01-25 22:45:00,1.61474,1.61488,1.61399,1.61429,5400300007.0
2007-01-25 23:00:00,1.61391,1.61455,1.61391,1.6144,3627100012.0
2007-01-25 23:15:00,1.61435,1.61462,1.61424,1.61459,3056999995.0
2007-01-25 23:30:00,1.61454,1.61465,1.61372,1.61453,3864600027.0
2007-01-25 23:45:00,1.61451,1.61475,1.61411,1.61457,3710300016.0
2007-01-26 00:00:00,1.61423,1.61458,1.61416,1.61429,2949700016.0
2007-01-26 00:15:00,1.61428,1.61466,1.61413,1.61445,3624400001.0
2007-01-26 00:30:00,1.61442,1.61462,1.61414,1.61414,3236099997.0
2007-01-26 00:45:00,1.61409,1.61496,1.61404,1.61442,3629100002.0
2007-01-26 01:00:00,1.61453,1.61473,1.61432,1.61454,3537100005.0
2007-01-26 01:15:00,1.61453,1.61473,1.61358,1.61415,3785300023.0
2007-01-26 01:30:00,1.61418,1.61497,1.61393,1.61483,3848400016.0
2007-01-26 01:45:00,1.6148,1.61505,1.61451,1.61468,3185099997.0
2007-01-26 02:00:00,1.61457,1.6149,1.61443,1.61465,3881199998.0
2007-01-26 02:15:00,1.61448,1.61482,1.61436,1.61466,3346600002.0
2007-01-26 02:30:00,1.61451,1.61489,1.61432,1.61479,3190400008.0
2007-01-26 02:45:00,1.61462,1.61474,1.61412,1.61429,3322800018.0
2007-01-26 03:00:00,1.61441,1.61458,1.61379,1.6144,3240200005.0
2007-01-26 03:15:00,1.61438,1.61452,1.61372,1.61372,2864900006.0
2007-01-26 03:30:00,1.61422,1.61445,1.61378,1.61426,3318100010.0
2007-01-26 03:45:00,1.61427,1.61435,1.614,1.61419,3761200004.0
2007-01-26 04:00:00,1.61426,1.61441,1.61382,1.61409,3439899999.0
2007-01-26 04:15:00,1.61415,1.61429,1.6137,1.61395,2789600001.0
2007-01-26 04:30:00,1.61378,1.61417,1.61378,1.6141,4044500003.0
2007-01-26 04:45:00,1.61392,1.61416,1.6133,1.61408,3493900003.0
2007-01-26 05:00:00,1.61411,1.61428,1.61334,1.6142,3551200016.0
2007-01-26 05:15:00,1.61417,1.61467,1.61411,1.6146,4473500016.0
2007-01-26 05:30:00,1.61454,1.61477,1.61426,1.6146,4108400007.0
2007-01-26 05:45:00,1.61458,1.61498,1.61436,1.61478,4429799994.0
2007-01-26 06:00:00,1.61477,1.61492,1.61421,1.61458,4462599987.0
2007-01-26 06:15:00,1.61428,1.61512,1.61425,1.61484,3535900004.0
2007-01-26 06:30:00,1.61485,1.61511,1.61466,1.6149,2820800000.0
2007-01-26 06:45:00,1.61493,1.61503,1.61438,1.61463,4165300022.0
2007-01-26 07:00:00,1.61463,1.61494,1.61427,1.61468,3345100003.0
2007-01-26 07:15:00,1.61472,1.6149,1.61442,1.61463,3412900010.0
2007-01-26 07:30:00,1.6147,1.61504,1.61411,1.61485,3920600028.0
2007-01-26 07:45:00,1.6149,1.61547,1.61455,1.61541,3568900004.0
2007-01-26 08:00:00,1.61528,1.6155,1.6149,1.61518,4188699996.0
2007-01-26 08:15:00,1.61529,1.6158,1.61494,1.6157,3807899987.0
2007-01-26 08:30:00,1.61568,1.61581,1.61527,1.61537,3704500005.0
2007-01-26 08:45:00,1.61527,1.61567,1.61496,1.61535,3092600018.0
2007-01-26 09:00:00,1.61543,1.61563,1.61513,1.61521,3457500017.0
2007-01-26 09:15:00,1.61531,1.61582,1.61519,1.61562,3403800013.0
2007-01-26 09:30:00,1.61558,1.61569,1.61523,1.61532,3885000011.0
2007-01-26 09:45:00,1.61538,1.61629,1.61536,1.6161,4234200005.0
2007-01-26 10:00:00,1.61605,1.61676,1.61573,1.61591,4857100002.0
2007-01-26 10:15:00,1.61592,1.61598,1.61458,1.61497,4296200014.0
2007-01-26 10:30:00,1.61491,1.61554,1.61489,1.6155,4285399994.0
2007-01-26 10:45:00,1.61557,1.61592,1.61512,1.61557,4223200000.0
2007-01-26 11:00:00,1.61577,1.61589,1.61531,1.61577,3953000016.0
2007-01-26 11:15:00,1.61566,1.6167,1.61562,1.61629,4143599988.0
2007-01-26 11:30:00,1.61634,1.61678,1.61614,1.61678,4591700003.0
2007-01-26 11:45:00,1.61651,1.61669,1.61566,1.61636,4982100025.0
2007-01-26 12:00:00,1.61646,1.61663,1.61616,1.61637,4071400017.0
2007-01-26 12:15:00,1.61656,1.61761,1.61628,1.61718,4376200016.0
2007-01-26 12:30:00,1.61714,1.61846,1.61685,1.61825,4023500013.0
2007-01-26 12:45:00,1.6183,1.61851,1.6178,1.61827,4602399993.0
2007-01-26 13:00:00,1.6183,1.61891,1.61821,1.61838,3959900021.0
2007-01-26 13:15:00,1.61837,1.61921,1.6183,1.61876,4392599985.0
2007-01-26 13:30:00,1.61869,1.61977,1.61855,1.61938,4318600013.0
2007-01-26 13:45:00,1.61915,1.61931,1.61841,1.61904,4793500024.0
2007-01-26 14:00:00,1.61903,1.61976,1.61851,1.61863,4176799999.0
2007-01-26 14:15:00,1.61868,1.61886,1.61825,1.61854,4111100007.0
2007-01-26 14:30:00,1.61862,1.61869,1.61815,1.61869,4818600014.0
2007-01-26 14:45:00,1.61876,1.61888,1.61825,1.61847,3499500011.0
2007-01-26 15:00:00,1.61865,1.61865,1.61805,1.61822,4635900029.0
2007-01-26 15:15:00,1.6182,1.61877,1.61802,1.61851,4551600020.0
2007-01-26 15:30:00,1.61843,1.6189,1.61811,1.6189,5117400005.0
2007-01-26 15:45:00,1.61894,1.61919,1.61859,1.6187,5067000020.0
2007-01-26 16:00:00,1.61851,1.61866,1.61779,1.61815,4678400007.0
2007-01-26 16:15:00,1.61785,1.61843,1.61766,1.61826,3676799994.0
2007-01-26 16:30:00,1.61811,1.61843,1.61788,1.61823,4090399999.0
2007-01-26 16:45:00,1.61833,1.6184,1.61709,1.6178,4124400025.0
2007-01-26 17:00:00,1.61772,1.61778,1.6167,1.61724,4048400007.0
2007-01-26 17:15:00,1.61724,1.61766,1.61709,1.61732,4446400007.0
2007-01-26 17:30:00,1.61719,1.61778,1.61666,1.61772,4007200016.0
2007-01-26 17:45:00,1.61752,1.61799,1.61729,1.6176,3792300004.0
2007-01-26 18:00:00,1.61732,1.6187,1.61699,1.6186,22571700023.0
2007-01-26 18:15:00,1.61732,1.6189,1.61719,1.61752,20967000088.0
2007-01-26 18:30:00,1.61746,1.6188,1.61734,1.61765,19839900067.0
2007-01-26 18:45:00,1.6175,1.61815,1.61746,1.61788,14581800019.0
2007-01-26 19:00:00,1.61777,1.61872,1.61763,1.61872,12860300016.0
2007-01-26 19:15:00,1.6186,1.6189,1.61817,1.61833,12497600007.0
2007-01-26 19:30:00,1.6187,1.61885,1.61811,1.61857,12607000051.0
2007-01-26 19:45:00,1.61853,1.61883,1.61845,1.61861,10868899990.0
2007-01-26 20:00:00,1.61871,1.61916,1.61849,1.61875,8866200021.0
2007-01-26 20:15:00,1.61872,1.61909,1.6186,1.61865,12642100027.0
2007-01-26 20:30:00,1.6187,1.61885,1.61804,1.61864,11994300032.0
2007-01-26 20:45:00,1.61852,1.61895,1.6183,1.6183,16709600018.0
2007-01-26 21:00:00,1.6184,1.61912,1.6183,1.61912,11970299998.0
2007-01-26 21:15:00,1.61912,1.61912,1.61841,1.6187,11229799992.0
2007-01-26 21:30:00,1.61851,1.61893,1.61827,1.61879,11035500033.0
2007-01-26 21:45:00,1.61876,1.61893,1.61801,1.61834,10838600014.0
2007-01-26 22:00:00,1.61843,1.61853,1.61801,1.61838,7103400002.0
2007-01-26 22:15:00,1.61828,1.61868,1.61763,1.61856,6756900036.0
2007-01-26 22:30:00,1.61851,1.61882,1.61774,1.61844,8166099999.0
2007-01-26 22:45:00,1.61858,1.61887,1.61826,1.61829,5260500014.0
2007-01-26 23:00:00,1.61836,1.61913,1.61827,1.61874,3966400000.0
2007-01-26 23:15:00,1.61892,1.61914,1.61869,1.61903,4018800015.0
2007-01-26 23:30:00,1.61915,1.61916,1.61871,1.61909,3608499999.0
2007-01-26 23:45:00,1.61858,1.61914,1.6185,1.61899,3093300014.0
2007-01-29 00:00:00,1.61857,1.61888,1.61812,1.61851,5432800025.0
2007-01-29 00:15:00,1.61864,1.61894,1.61826,1.61888,4676900002.0
2007-01-29 00:30:00,1.61895,1.61898,1.61847,1.61861,4532100012.0
2007-01-29 00:45:00,1.61863,1.61902,1.61834,1.61857,4904000016.0
2007-01-29 01:00:00,1.61845,1.61886,1.61782,1.61864,4598000017.0
2007-01-29 01:15:00,1.6187,1.61905,1.61845,1.6188,4482800016.0
2007-01-29 01:30:00,1.61873,1.61897,1.61833,1.61877,4147200016.0
2007-01-29 01:45:00,1.61882,1.61915,1.61846,1.61904,3648100004.0
2007-01-29 02:00:00,1.61892,1.61902,1.61852,1.61883,4127000002.0
2007-01-29 02:15:00,1.6188,1.61906,1.61859,1.61897,3191000000.0
2007-01-29 02:30:00,1.61887,1.61914,1.61874,1.61896,3925600016.0
2007-01-29 02:45:00,1.61893,1.61905,1.61844,1.6188,3392700014.0
2007-01-29 03:00:00,1.61885,1.61907,1.61845,1.61899,3679999999.0
2007-01-29 03:15:00,1.61891,1.61916,1.61849,1.61884,2959700004.0
2007-01-29 03:30:00,1.619,1.61913,1.61872,1.61908,3050800008.0
2007-01-29 03:45:00,1.61906,1.6192,1.6185,1.61878,4308399998.0
2007-01-29 04:00:00,1.61853,1.61897,1.61814,1.61865,3965200000.0
2007-01-29 04:15:00,1.61862,1.61893,1.61848,1.61863,3792400002.0
2007-01-29 04:30:00,1.61836,1.61873,1.61836,1.61856,3286000024.0
2007-01-29 04:45:00,1.61854,1.61905,1.61836,1.619,3528900000.0
2007-01-29 05:00:00,1.6189,1.61905,1.61818,1.61898,4442199994.0
2007-01-29 05:15:00,1.61884,1.61902,1.61852,1.61867,3295300013.0
2007-01-29 05:30:00,1.61847,1.61909,1.61825,1.6189,3507000004.0
2007-01-29 05:45:00,1.61887,1.61902,1.61858,1.61886,4724000007.0
2007-01-29 06:00:00,1.6189,1.61932,1.61878,1.61897,4438099998.0
2007-01-29 06:15:00,1.61901,1.61914,1.6186,1.61892,3569900026.0
2007-01-29 06:30:00,1.61865,1.61895,1.6183,1.61846,3264100014.0
2007-01-29 06:45:00,1.61836,1.61865,1.6178,1.61847,4367100008.0
2007-01-29 07:00:00,1.61865,1.61885,1.61829,1.61885,4414999993.0
2007-01-29 07:15:00,1.61886,1.61892,1.61848,1.61865,3933900006.0
2007-01-29 07:30:00,1.61861,1.61905,1.61857,1.6189,3594699998.0
2007-01-29 07:45:00,1.61905,1.61907,1.61868,1.61884,3267900019.0
2007-01-29 08:00:00,1.61887,1.61904,1.61844,1.61883,3495100014.0
2007-01-29 08:15:00,1.61871,1.61907,1.61851,1.61896,3286299997.0
2007-01-29 08:30:00,1.619,1.61915,1.61881,1.61907,4395600018.0
2007-01-29 08:45:00,1.61909,1.61963,1.61879,1.61947,4166900012.0
2007-01-29 09:00:00,1.61944,1.62041,1.61944,1.6202,3669600005.0
2007-01-29 09:15:00,1.62009,1.62034,1.61952,1.6199,3269500015.0
2007-01-29 09:30:00,1.62003,1.62027,1.61979,1.61983,4257499991.0
2007-01-29 09:45:00,1.62032,1.62084,1.62028,1.62053,3844500028.0
2007-01-29 10:00:00,1.62057,1.62081,1.62005,1.62072,4123100010.0
2007-01-29 10:15:00,1.62082,1.62132,1.62054,1.621,4372600004.0
2007-01-29 10:30:00,1.62089,1.62105,1.61984,1.62018,4222300025.0
2007-01-29 10:45:00,1.62017,1.62044,1.61973,1.62024,4438200013.0
2007-01-29 11:00:00,1.62067,1.62094,1.62012,1.62079,3963599998.0
2007-01-29 11:15:00,1.62079,1.621,1.62044,1.62078,4226099988.0
2007-01-29 11:30:00,1.62078,1.62085,1.62047,1.62083,4861500008.0
2007-01-29 11:45:00,1.62082,1.62114,1.62055,1.62097,4541400019.0
2007-01-29 12:00:00,1.62103,1.62141,1.62085,1.62123,4371300014.0
2007-01-29 12:15:00,1.62123,1.62146,1.62103,1.6212,4543300007.0
2007-01-29 12:30:00,1.62118,1.62194,1.62115,1.6216,4127000007.0
2007-01-29 12:45:00,1.62163,1.62173,1.62125,1.62142,3488900002.0
2007-01-29 13:00:00,1.62131,1.62168,1.6212,1.6214,3000599994.0
2007-01-29 13:15:00,1.6214,1.6214,1.6207,1.62113,4091400010.0
2007-01-29 13:30:00,1.6212,1.62138,1.62089,1.6212,3529500005.0
2007-01-29 13:45:00,1.62123,1.62123,1.62058,1.62091,3840200025.0
2007-01-29 14:00:00,1.62083,1.62092,1.62041,1.62075,4455800006.0
2007-01-29 14:15:00,1.62071,1.62103,1.62044,1.62066,4404500015.0
2007-01-29 14:30:00,1.62068,1.62117,1.62042,1.62073,4964100003.0
2007-01-29 14:45:00,1.62077,1.62138,1.6203,1.6212,3669900008.0
2007-01-29 15:00:00,1.62144,1.62147,1.62088,1.62127,3568300006.0
2007-01-29 15:15:00,1.62139,1.62148,1.62105,1.62113,4259000009.0
2007-01-29 15:30:00,1.62126,1.62141,1.62101,1.62126,3650200009.0
2007-01-29 15:45:00,1.62127,1.62135,1.6207,1.6207,4240699992.0
2007-01-29 16:00:00,1.62067,1.62121,1.62065,1.62121,4276799996.0
2007-01-29 16:15:00,1.62088,1.62152,1.62088,1.62135,4448800006.0
2007-01-29 16:30:00,1.62128,1.62168,1.62092,1.6212,3803900003.0
2007-01-29 16:45:00,1.6213,1.62203,1.62111,1.62203,4231700012.0
2007-01-29 17:00:00,1.62198,1.62244,1.62178,1.6219,4368400000.0
2007-01-29 17:15:00,1.62193,1.62301,1.62157,1.62237,4300700012.0
2007-01-29 17:30:00,1.62227,1.62266,1.6219,1.62256,4214900006.0
2007-01-29 17:45:00,1.62232,1.62265,1.62203,1.6226,3869099988.0
2007-01-29 18:00:00,1.62236,1.6229,1.62183,1.6229,20953399985.0
2007-01-29 18:15:00,1.62211,1.6238,1.62184,1.62221,17180200005.0
2007-01-29 18:30:00,1.62216,1.6234,1.62195,1.62207,20798999991.0
2007-01-29 18:45:00,1.6222,1.6225,1.62183,1.62202,14247000013.0
2007-01-29 19:00:00,1.62208,1.62285,1.62195,1.6228,12978800024.0
2007-01-29 19:15:00,1.62288,1.62415,1.6228,1.62321,12620100054.0
2007-01-29 19:30:00,1.6242,1.6242,1.62305,1.62341,12809700036.0
2007-01-29 19:45:00,1.62345,1.6237,1.6233,1.62361,11022800033.0
2007-01-29 20:00:00,1.62365,1.62387,1.62331,1.62374,8776300003.0
2007-01-29 20:15:00,1.6238,1.62435,1.6233,1.62408,13093600021.0
2007-01-29 20:30:00,1.62428,1.62431,1.6233,1.62383,12215100027.0
2007-01-29 20:45:00,1.62387,1.6241,1.6233,1.6234,12003600029.0
2007-01-29 21:00:00,1.6235,1.62385,1.62337,1.62353,11472099997.0
2007-01-29 21:15:00,1.62352,1.62367,1.62307,1.62354,11929000042.0
2007-01-29 21:30:00,1.62367,1.62389,1.62322,1.6236,8930899997.0
2007-01-29 21:45:00,1.62355,1.62394,1.62349,1.62355,11638600040.0
2007-01-29 22:00:00,1.62358,1.62358,1.62314,1.62339,7039400027.0
2007-01-29 22:15:00,1.62323,1.62357,1.62298,1.62333,6351900031.0
2007-01-29 22:30:00,1.62311,1.62363,1.6231,1.6235,8260700029.0
2007-01-29 22:45:00,1.6235,1.62375,1.6232,1.6235,5716000016.0
2007-01-29 23:00:00,1.62343,1.62372,1.62309,1.62345,3398900004.0
2007-01-29 23:15:00,1.62337,1.62363,1.62294,1.62319,3535700017.0
2007-01-29 23:30:00,1.62332,1.62362,1.62305,1.62352,3653799998.0
2007-01-29 23:45:00,1.62357,1.62379,1.62341,1.62371,2825800003.0
2007-01-30 00:00:00,1.62352,1.62401,1.62321,1.6234,3223700004.0
2007-01-30 00:15:00,1.62326,1.62356,1.62274,1.62347,3687900015.0
2007-01-30 00:30:00,1.62338,1.62359,1.62292,1.6235,3710199998.0
2007-01-30 00:45:00,1.62348,1.62362,1.62312,1.6234,3976700010.0
2007-01-30 01:00:00,1.62337,1.62371,1.62321,1.62355,4311500007.0
2007-01-30 01:15:00,1.62355,1.62355,1.6226,1.62275,3754900016.0
2007-01-30 01:30:00,1.62284,1.62303,1.62231,1.62267,3564800007.0
2007-01-30 01:45:00,1.62245,1.62288,1.62201,1.62285,3232099995.0
2007-01-30 02:00:00,1.62285,1.62312,1.62254,1.62296,3752400003.0
2007-01-30 02:15:00,1.62301,1.62342,1.62269,1.62331,3448100009.0
2007-01-30 02:30:00,1.62301,1.62335,1.62244,1.62256,4006700000.0
2007-01-30 02:45:00,1.6226,1.62278,1.62235,1.62271,3976700014.0
2007-01-30 03:00:00,1.62266,1.62275,1.6223,1.62262,2929899989.0
2007-01-30 03:15:00,1.62245,1.62278,1.62231,1.62277,3127700003.0
2007-01-30 03:30:00,1.62254,1.62286,1.62223,1.62272,2893000008.0
2007-01-30 03:45:00,1.62277,1.62297,1.62256,1.62268,3576200012.0
2007-01-30 04:00:00,1.62281,1.62295,1.62247,1.6227,3329300000.0
2007-01-30 04:15:00,1.62285,1.6229,1.62253,1.62272,3797900010.0
2007-01-30 04:30:00,1.62255,1.62287,1.62198,1.62285,3064200007.0
2007-01-30 04:45:00,1.62275,1.62298,1.62256,1.6227,2908000015.0
2007-01-30 05:00:00,1.62278,1.62322,1.62261,1.62297,3722700009.0
2007-01-30 05:15:00,1.62296,1.62318,1.62268,1.62301,3619899997.0
2007-01-30 05:30:00,1.62314,1.62332,1.62283,1.62303,3595800005.0
2007-01-30 05:45:00,1.62305,1.62344,1.62281,1.6234,4176799992.0
2007-01-30 06:00:00,1.6232,1.62371,1.62291,1.62345,4421700010.0
2007-01-30 06:15:00,1.62342,1.62365,1.62276,1.62344,4153200006.0
2007-01-30 06:30:00,1.62345,1.62368,1.62326,1.62337,3491100010.0
2007-01-30 06:45:00,1.62335,1.62356,1.62319,1.6234,3497400004.0
2007-01-30 07:00:00,1.62329,1.62355,1.62315,1.62347,3482300005.0
2007-01-30 07:15:00,1.62334,1.62359,1.62275,1.62339,3836200008.0
2007-01-30 07:30:00,1.62345,1.62367,1.62294,1.62342,4377800024.0
2007-01-30 07:45:00,1.62348,1.62443,1.6234,1.6243,3462400006.0
2007-01-30 08:00:00,1.62423,1.62433,1.62369,1.62414,3649500008.0
2007-01-30 08:15:00,1.62415,1.62424,1.62368,1.6239,4223100003.0
2007-01-30 08:30:00,1.6238,1.62415,1.62367,1.62399,3406299997.0
2007-01-30 08:45:00,1.62405,1.62442,1.6237,1.62416,3303799995.0
2007-01-30 09:00:00,1.62416,1.62511,1.62382,1.62412,3501500002.0
2007-01-30 09:15:00,1.62411,1.6248,1.62411,1.62458,4355900005.0
2007-01-30 09:30:00,1.62463,1.62473,1.62431,1.62431,3888200004.0
2007-01-30 09:45:00,1.62452,1.62472,1.62419,1.62438,4264200018.0
2007-01-30 10:00:00,1.62453,1.6247,1.62357,1.62406,4422100010.0
2007-01-30 10:15:00,1.62416,1.62448,1.62379,1.62392,3904200007.0
2007-01-30 10:30:00,1.62373,1.62411,1.62335,1.62335,4956299992.0
2007-01-30 10:45:00,1.62344,1.62371,1.62319,1.62346,4414000023.0
2007-01-30 11:00:00,1.6237,1.62413,1.62339,1.62389,3983900007.0
2007-01-30 11:15:00,1.62374,1.62431,1.62325,1.62346,4967400020.0
2007-01-30 11:30:00,1.62347,1.62357,1.62304,1.62338,4807500007.0
2007-01-30 11:45:00,1.62333,1.62408,1.62315,1.62354,3924700019.0
2007-01-30 12:00:00,1.62363,1.62377,1.62332,1.62358,4755300016.0
2007-01-30 12:15:00,1.62377,1.6242,1.6235,1.62384,4137900005.0
2007-01-30 12:30:00,1.62383,1.62412,1.62339,1.62367,4056500003.0
2007-01-30 12:45:00,1.62365,1.6238,1.62308,1.62348,4013700004.0
2007-01-30 13:00:00,1.62362,1.62371,1.62269,1.6227,4278600026.0
2007-01-30 13:15:00,1.62274,1.6236,1.62272,1.62317,4153600018.0
2007-01-30 13:30:00,1.62306,1.62352,1.62299,1.6233,3489700010.0
2007-01-30 13:45:00,1.62333,1.62399,1.62325,1.62399,4460000024.0
2007-01-30 14:00:00,1.624,1.6245,1.62348,1.62435,4578900012.0
2007-01-30 14:15:00,1.6243,1.6244,1.62335,1.62369,3819100023.0
2007-01-30 14:30:00,1.62377,1.62379,1.62275,1.62284,5162600026.0
2007-01-30 14:45:00,1.62281,1.62314,1.62248,1.62314,3639200003.0
2007-01-30 15:00:00,1.62316,1.6235,1.62278,1.6235,3725500017.0
2007-01-30 15:15:00,1.62349,1.62365,1.6227,1.62274,4500800012.0
2007-01-30 15:30:00,1.62269,1.62298,1.62182,1.62233,3980200017.0
2007-01-30 15:45:00,1.62215,1.62248,1.62198,1.62235,4263000014.0
2007-01-30 16:00:00,1.62251,1.6226,1.62182,1.62222,4475300000.0
2007-01-30 16:15:00,1.62205,1.62227,1.62135,1.6215,4441300025.0
2007-01-30 16:30:00,1.62113,1.62212,1.62113,1.62205,4526599993.0
2007-01-30 16:45:00,1.62202,1.62215,1.62159,1.62197,4622200005.0
2007-01-30 17:00:00,1.62178,1.62212,1.62152,1.62197,4969800022.0
2007-01-30 17:15:00,1.62189,1.62264,1.62174,1.622,3446999997.0
2007-01-30 17:30:00,1.62193,1.62209,1.62155,1.62197,3984500001.0
2007-01-30 17:45:00,1.62197,1.62303,1.62185,1.62288,3647700023.0
2007-01-30 18:00:00,1.62305,1.62321,1.6227,1.6228,14936200099.0
2007-01-30 18:15:00,1.62298,1.62365,1.6227,1.62346,14379000018.0
2007-01-30 18:30:00,1.62344,1.62375,1.6229,1.62313,17830300009.0
2007-01-30 18:45:00,1.62325,1.62334,1.62288,1.62317,14741199984.0
2007-01-30 19:00:00,1.62312,1.62318,1.62261,1.6229,13089200020.0
2007-01-30 19:15:00,1.62294,1.62303,1.62265,1.62265,12687400038.0
2007-01-30 19:30:00,1.62295,1.62314,1.62256,1.62281,11422499980.0
2007-01-30 19:45:00,1.6229,1.62301,1.62239,1.62252,11726100041.0
2007-01-30 20:00:00,1.62268,1.6227,1.62211,1.62229,8797300018.0
2007-01-30 20:15:00,1.62225,1.62245,1.62201,1.62216,10018000029.0
2007-01-30 20:30:00,1.6225,1.6225,1.622,1.62222,10331499997.0
2007-01-30 20:45:00,1.62223,1.6228,1.62194,1.6225,12726000021.0
2007-01-30 21:00:00,1.6224,1.623,1.62209,1.62248,13054800002.0
2007-01-30 21:15:00,1.62243,1.6229,1.62197,1.62249,15466200006.0
2007-01-30 21:30:00,1.62236,1.62327,1.62228,1.62285,10926400015.0
2007-01-30 21:45:00,1.62282,1.62307,1.62264,1.62269,11091600013.0
2007-01-30 22:00:00,1.62277,1.62304,1.62241,1.62278,7631000026.0
2007-01-30 22:15:00,1.6227,1.62297,1.62246,1.62297,7571700023.0
2007-01-30 22:30:00,1.62271,1.62333,1.62223,1.62307,7694600032.0
2007-01-30 22:45:00,1.62307,1.62328,1.62271,1.62271,5080099997.0
2007-01-30 23:00:00,1.62294,1.62333,1.62268,1.62318,3471500007.0
2007-01-30 23:15:00,1.62317,1.62328,1.62285,1.62294,2962600000.0
2007-01-30 23:30:00,1.62303,1.62318,1.6222,1.62298,3685899992.0
2007-01-30 23:45:00,1.62295,1.62304,1.62235,1.62285,2634400003.0
2007-01-31 00:00:00,1.62282,1.62306,1.62242,1.62252,2650200017.0
2007-01-31 00:15:00,1.6224,1.62271,1.62209,1.62248,4019899996.0
2007-01-31 00:30:00,1.62248,1.62269,1.6223,1.62238,3440299991.0
2007-01-31 00:45:00,1.62244,1.62275,1.6223,1.62248,3974100001.0
2007-01-31 01:00:00,1.62195,1.62281,1.62194,1.6227,3925000001.0
2007-01-31 01:15:00,1.62271,1.62286,1.62212,1.62255,4080200018.0
2007-01-31 01:30:00,1.62264,1.62278,1.62239,1.62266,3539199997.0
2007-01-31 01:45:00,1.62269,1.62275,1.62238,1.62268,3433600016.0
2007-01-31 02:00:00,1.62263,1.62274,1.62182,1.62253,4000699983.0
2007-01-31 02:15:00,1.62248,1.6227,1.62235,1.62265,3718600005.0
2007-01-31 02:30:00,1.62234,1.62281,1.62232,1.62249,3819200006.0
2007-01-31 02:45:00,1.62241,1.62264,1.62219,1.6224,3695600007.0
2007-01-31 03:00:00,1.62227,1.62252,1.62199,1.62218,3368700007.0
2007-01-31 03:15:00,1.62216,1.62228,1.62173,1.62226,2959799997.0
2007-01-31 03:30:00,1.62213,1.62229,1.62196,1.62225,3297000011.0
2007-01-31 03:45:00,1.62224,1.62257,1.6221,1.62226,2775999991.0
2007-01-31 04:00:00,1.62231,1.62241,1.62197,1.62223,3613700002.0
2007-01-31 04:15:00,1.62229,1.62243,1.6208,1.62233,3718000011.0
2007-01-31 04:30:00,1.62219,1.62251,1.62217,1.62241,3341800006.0
2007-01-31 04:45:00,1.62234,1.62271,1.62173,1.62252,3788599995.0
2007-01-31 05:00:00,1.62251,1.62278,1.62197,1.62255,4003800002.0
2007-01-31 05:15:00,1.6224,1.62322,1.62217,1.62296,3566999994.0
2007-01-31 05:30:00,1.62294,1.62322,1.62268,1.62295,4048800009.0
2007-01-31 05:45:00,1.62317,1.62338,1.62272,1.62282,4822000008.0
2007-01-31 06:00:00,1.62296,1.62309,1.6227,1.62291,3837799992.0
2007-01-31 06:15:00,1.62291,1.62308,1.62263,1.62297,3635700007.0
2007-01-31 06:30:00,1.62279,1.62305,1.62272,1.623,3159600009.0
2007-01-31 06:45:00,1.62292,1.62307,1.62249,1.62292,3510700017.0
2007-01-31 07:00:00,1.62281,1.62302,1.62262,1.62284,3162199999.0
2007-01-31 07:15:00,1.62284,1.62338,1.62275,1.62327,4472500009.0
2007-01-31 07:30:00,1.62332,1.6237,1.62307,1.62345,3727299993.0
2007-01-31 07:45:00,1.62357,1.62403,1.62343,1.6239,3663000007.0
2007-01-31 08:00:00,1.62394,1.62425,1.62367,1.62382,4375000012.0
2007-01-31 08:15:00,1.62399,1.62431,1.62382,1.6241,3582000002.0
2007-01-31 08:30:00,1.62404,1.62425,1.6237,1.62388,4116000015.0
2007-01-31 08:45:00,1.62394,1.62462,1.62349,1.6245,3636400006.0
2007-01-31 09:00:00,1.62483,1.62596,1.62481,1.62547,3891499997.0
2007-01-31 09:15:00,1.62538,1.62571,1.62509,1.62516,3908900013.0
2007-01-31 09:30:00,1.62542,1.6255,1.62416,1.62433,4560199999.0
2007-01-31 09:45:00,1.62465,1.62483,1.62376,1.62414,3883100013.0
2007-01-31 10:00:00,1.62422,1.62496,1.62394,1.62484,4312800005.0
2007-01-31 10:15:00,1.62489,1.62489,1.62358,1.62389,4157399997.0
2007-01-31 10:30:00,1.62373,1.62396,1.6234,1.62376,4391700002.0
2007-01-31 10:45:00,1.62381,1.62395,1.62338,1.62376,3876900020.0
2007-01-31 11:00:00,1.62421,1.62561,1.62399,1.6248,3632200011.0
2007-01-31 11:15:00,1.62474,1.62488,1.62396,1.62419,4326799993.0
2007-01-31 11:30:00,1.62419,1.62512,1.624,1.62473,5299800003.0
2007-01-31 11:45:00,1.6247,1.62487,1.62424,1.62462,4814400015.0
2007-01-31 12:00:00,1.62465,1.62476,1.62422,1.62455,4364700011.0
2007-01-31 12:15:00,1.62443,1.62463,1.62404,1.62428,4125100001.0
2007-01-31 12:30:00,1.62373,1.62373,1.62247,1.62266,4929000026.0
2007-01-31 12:45:00,1.62273,1.62275,1.62128,1.62225,4752800005.0
2007-01-31 13:00:00,1.62231,1.62252,1.62192,1.62196,4158800022.0
2007-01-31 13:15:00,1.62208,1.62215,1.62145,1.62186,4808500012.0
2007-01-31 13:30:00,1.6218,1.62215,1.6216,1.62175,4163200009.0
2007-01-31 13:45:00,1.62169,1.62169,1.62096,1.62115,4517300004.0
2007-01-31 14:00:00,1.62118,1.62201,1.62105,1.62164,4482000018.0
2007-01-31 14:15:00,1.62154,1.62202,1.62123,1.62201,5322599993.0
2007-01-31 14:30:00,1.62197,1.62214,1.62155,1.62193,5304800020.0
2007-01-31 14:45:00,1.62191,1.6226,1.6217,1.6221,3584100011.0
2007-01-31 15:00:00,1.62208,1.62222,1.62102,1.62121,4586500004.0
2007-01-31 15:15:00,1.62112,1.62199,1.62103,1.62179,4712100015.0
2007-01-31 15:30:00,1.6216,1.62271,1.62155,1.6226,4431700026.0
2007-01-31 15:45:00,1.62261,1.62273,1.62196,1.62208,3753899998.0
2007-01-31 16:00:00,1.62204,1.62251,1.62179,1.62233,5095000004.0
2007-01-31 16:15:00,1.62217,1.62268,1.62198,1.62231,4829999996.0
2007-01-31 16:30:00,1.6221,1.62249,1.62176,1.622,3772800014.0
2007-01-31 16:45:00,1.62175,1.62218,1.62145,1.62175,4863700008.0
2007-01-31 17:00:00,1.62171,1.62191,1.62114,1.62155,5490200008.0
2007-01-31 17:15:00,1.62152,1.62179,1.62092,1.6211,4793900008.0
2007-01-31 17:30:00,1.62104,1.62141,1.62033,1.62092,4296199995.0
2007-01-31 17:45:00,1.62081,1.62124,1.62016,1.62124,3934499994.0
2007-01-31 18:00:00,1.62129,1.62144,1.6205,1.6211,23924599950.0
2007-01-31 18:15:00,1.62118,1.62147,1.6208,1.62121,20659300051.0
2007-01-31 18:30:00,1.62099,1.6212,1.6198,1.61995,15607799991.0
2007-01-31 18:45:00,1.61996,1.62104,1.61989,1.62065,14217600026.0
2007-01-31 19:00:00,1.62069,1.62107,1.6205,1.62106,11358300017.0
2007-01-31 19:15:00,1.62107,1.62124,1.62076,1.62092,12656800000.0
2007-01-31 19:30:00,1.6205,1.6212,1.6205,1.62081,12788300025.0
2007-01-31 19:45:00,1.62078,1.62102,1.6206,1.62077,11524100033.0
2007-01-31 20:00:00,1.62077,1.62098,1.62051,1.62098,8843699982.0
2007-01-31 20:15:00,1.6209,1.62112,1.62039,1.62054,13056900039.0
2007-01-31 20:30:00,1.6207,1.62095,1.6204,1.62072,11783499946.0
2007-01-31 20:45:00,1.62075,1.6211,1.62047,1.6207,16156600001.0
2007-01-31 21:00:00,1.6205,1.6212,1.62039,1.62078,12517900004.0
2007-01-31 21:15:00,1.62072,1.62099,1.61994,1.62077,12453300019.0
2007-01-31 21:30:00,1.62059,1.62128,1.6203,1.6212,11236400014.0
2007-01-31 21:45:00,1.6211,1.62142,1.62057,1.62062,10903900003.0
2007-01-31 22:00:00,1.62064,1.62122,1.62058,1.621,7395799988.0
2007-01-31 22:15:00,1.62078,1.62116,1.62037,1.62068,6906400009.0
2007-01-31 22:30:00,1.62053,1.6211,1.62025,1.62062,8263700005.0
2007-01-31 22:45:00,1.62063,1.62087,1.62029,1.62057,5205100026.0
2007-01-31 23:00:00,1.62056,1.62092,1.62027,1.6205,3199100003.0
2007-01-31 23:15:00,1.62043,1.62108,1.62027,1.6209,3436199990.0
2007-01-31 23:30:00,1.62103,1.62138,1.6209,1.62135,3454100006.0
2007-01-31 23:45:00,1.62113,1.62129,1.62085,1.62113,2965400029.0
2007-02-01 00:00:00,1.62115,1.6212,1.62063,1.62108,2758299999.0
2007-02-01 00:15:00,1.62083,1.62138,1.62065,1.621,2703699998.0
2007-02-01 00:30:00,1.62106,1.62131,1.62082,1.62092,3222300009.0
2007-02-01 00:45:00,1.62083,1.62115,1.6205,1.62075,4407200018.0
2007-02-01 01:00:00,1.62082,1.621,1.62038,1.62082,3897399987.0
2007-02-01 01:15:00,1.62083,1.62093,1.62029,1.6208,2897000013.0
2007-02-01 01:30:00,1.62087,1.62094,1.62035,1.6208,3419800010.0
2007-02-01 01:45:00,1.62091,1.62092,1.62045,1.62082,3382099997.0
2007-02-01 02:00:00,1.62078,1.62092,1.62014,1.62046,3887700016.0
2007-02-01 02:15:00,1.6205,1.62067,1.62023,1.62059,3610899998.0
2007-02-01 02:30:00,1.62045,1.62092,1.62004,1.62092,3022999994.0
2007-02-01 02:45:00,1.62092,1.62104,1.6206,1.62081,3583799984.0
2007-02-01 03:00:00,1.62076,1.621,1.62044,1.6209,4971000004.0
2007-02-01 03:15:00,1.62078,1.6212,1.62054,1.62105,3538699992.0
2007-02-01 03:30:00,1.62098,1.62113,1.62071,1.62097,3770400014.0
2007-02-01 03:45:00,1.62097,1.62131,1.6208,1.62101,3768299996.0
2007-02-01 04:00:00,1.62097,1.62124,1.62078,1.621,3960200025.0
2007-02-01 04:15:00,1.62103,1.62129,1.6208,1.62115,3729300009.0
2007-02-01 04:30:00,1.62115,1.62138,1.62086,1.62098,3937100004.0
2007-02-01 04:45:00,1.62104,1.62126,1.62069,1.6209,3198000011.0
2007-02-01 05:00:00,1.6209,1.62103,1.62056,1.6208,3065299997.0
2007-02-01 05:15:00,1.62078,1.62097,1.62034,1.62085,3026300014.0
2007-02-01 05:30:00,1.6209,1.62097,1.62046,1.62064,3165400024.0
2007-02-01 05:45:00,1.6207,1.62093,1.62046,1.62071,4544000000.0
2007-02-01 06:00:00,1.6207,1.62082,1.62039,1.62058,4189299988.0
2007-02-01 06:15:00,1.62067,1.62098,1.62005,1.62074,3866299997.0
2007-02-01 06:30:00,1.62079,1.62104,1.62065,1.6208,2936800004.0
2007-02-01 06:45:00,1.6209,1.621,1.62059,1.62084,3710299997.0
2007-02-01 07:00:00,1.62088,1.621,1.62011,1.6208,3237600014.0
2007-02-01 07:15:00,1.6208,1.62095,1.62017,1.62074,3498099996.0
2007-02-01 07:30:00,1.6209,1.62095,1.62042,1.62066,3144100002.0
2007-02-01 07:45:00,1.62066,1.62085,1.6204,1.62071,3171399990.0
2007-02-01 08:00:00,1.62073,1.62081,1.62007,1.62007,4474499990.0
2007-02-01 08:15:00,1.62032,1.62073,1.62023,1.6206,4127000009.0
2007-02-01 08:30:00,1.62062,1.6208,1.62027,1.62045,3997700011.0
2007-02-01 08:45:00,1.62055,1.62119,1.62014,1.62108,3838000008.0
2007-02-01 09:00:00,1.62096,1.62142,1.62088,1.6214,3424799991.0
2007-02-01 09:15:00,1.62145,1.62184,1.62095,1.62135,4935300026.0
2007-02-01 09:30:00,1.62121,1.62162,1.62066,1.62082,3818600005.0
2007-02-01 09:45:00,1.62084,1.62098,1.61931,1.61958,4045600009.0
2007-02-01 10:00:00,1.61964,1.61998,1.61935,1.61955,4533800014.0
2007-02-01 10:15:00,1.61969,1.62022,1.61949,1.61984,4409100015.0
2007-02-01 10:30:00,1.61939,1.61974,1.61873,1.61891,4314800002.0
2007-02-01 10:45:00,1.61903,1.61958,1.61854,1.61952,4339899993.0
2007-02-01 11:00:00,1.61951,1.61963,1.61917,1.61932,3852900013.0
2007-02-01 11:15:00,1.61936,1.61937,1.61848,1.61908,3827500010.0
2007-02-01 11:30:00,1.61904,1.61929,1.61868,1.61916,4199900011.0
2007-02-01 11:45:00,1.6192,1.62011,1.61911,1.61981,4668400013.0
2007-02-01 12:00:00,1.6198,1.62058,1.61965,1.61991,4810500017.0
2007-02-01 12:15:00,1.62,1.62,1.61902,1.61918,3868400021.0
2007-02-01 12:30:00,1.61916,1.61936,1.6187,1.6189,4024599986.0
2007-02-01 12:45:00,1.61892,1.61918,1.61853,1.61905,4158600025.0
2007-02-01 13:00:00,1.61918,1.61931,1.61852,1.61887,4285899995.0
2007-02-01 13:15:00,1.61885,1.61893,1.61838,1.61869,4340000000.0
2007-02-01 13:30:00,1.61879,1.61903,1.61853,1.61877,4071000019.0
2007-02-01 13:45:00,1.61874,1.61882,1.61824,1.61846,4158499987.0
2007-02-01 14:00:00,1.61843,1.61899,1.61794,1.61879,4014300009.0
2007-02-01 14:15:00,1.61875,1.61901,1.61791,1.61833,5147300018.0
2007-02-01 14:30:00,1.61827,1.61861,1.61774,1.6181,4640299988.0
2007-02-01 14:45:00,1.61801,1.61825,1.61761,1.61805,4524800001.0
2007-02-01 15:00:00,1.6181,1.61854,1.61749,1.61754,4680199987.0
2007-02-01 15:15:00,1.61758,1.61785,1.61685,1.61702,4526400009.0
2007-02-01 15:30:00,1.61699,1.61745,1.61691,1.61709,4029800005.0
2007-02-01 15:45:00,1.61721,1.61737,1.61684,1.61705,4255600007.0
2007-02-01 16:00:00,1.61702,1.61724,1.61657,1.61718,4495800001.0
2007-02-01 16:15:00,1.61671,1.61803,1.61659,1.61796,4493400010.0
2007-02-01 16:30:00,1.61786,1.6184,1.61771,1.61793,4246899999.0
2007-02-01 16:45:00,1.61798,1.61801,1.61683,1.61737,4143200008.0
2007-02-01 17:00:00,1.61707,1.61737,1.61672,1.61713,4027200008.0
2007-02-01 17:15:00,1.61738,1.61781,1.61732,1.61762,4127500003.0
2007-02-01 17:30:00,1.61744,1.6181,1.61726,1.61806,4214200002.0
2007-02-01 17:45:00,1.61801,1.61878,1.61768,1.61838,3965899991.0
2007-02-01 18:00:00,1.61838,1.6187,1.6178,1.6186,17464400062.0
2007-02-01 18:15:00,1.61822,1.6186,1.61771,1.61822,18462400051.0
2007-02-01 18:30:00,1.6182,1.61851,1.61787,1.61835,17866500033.0
2007-02-01 18:45:00,1.61838,1.61873,1.61783,1.6181,13787700030.0
2007-02-01 19:00:00,1.61809,1.61882,1.6178,1.61882,12689199993.0
2007-02-01 19:15:00,1.61878,1.61883,1.61808,1.61824,13153800050.0
2007-02-01 19:30:00,1.61833,1.61896,1.61818,1.61896,11434300001.0
2007-02-01 19:45:00,1.61905,1.61945,1.6185,1.61865,11222800019.0
2007-02-01 20:00:00,1.61872,1.61905,1.61841,1.61882,8998199988.0
2007-02-01 20:15:00,1.61887,1.61904,1.61844,1.61861,11741200032.0
2007-02-01 20:30:00,1.6186,1.61883,1.61829,1.61847,13908700001.0
2007-02-01 20:45:00,1.61868,1.61884,1.61825,1.6186,16232700036.0
2007-02-01 21:00:00,1.6185,1.61885,1.6185,1.61875,12679300013.0
2007-02-01 21:15:00,1.61885,1.6189,1.61792,1.61792,12543100013.0
2007-02-01 21:30:00,1.61844,1.61893,1.6183,1.61889,9734200021.0
2007-02-01 21:45:00,1.61887,1.61899,1.61837,1.61858,11728800008.0
2007-02-01 22:00:00,1.61866,1.61898,1.6183,1.61882,6880199997.0
2007-02-01 22:15:00,1.61886,1.61907,1.61836,1.61873,7257300016.0
2007-02-01 22:30:00,1.61865,1.61892,1.61808,1.61866,8105700010.0
2007-02-01 22:45:00,1.61868,1.61908,1.61854,1.61897,5121799999.0
2007-02-01 23:00:00,1.61919,1.61957,1.61871,1.61938,4735000006.0
2007-02-01 23:15:00,1.61945,1.6195,1.61887,1.61902,3716299993.0
2007-02-01 23:30:00,1.61918,1.61944,1.61887,1.61922,3562600002.0
2007-02-01 23:45:00,1.61909,1.61946,1.61884,1.61919,3436400007.0
2007-02-02 00:00:00,1.61876,1.61908,1.61864,1.61882,2947599991.0
2007-02-02 00:15:00,1.61884,1.61902,1.61827,1.61882,3216299990.0
2007-02-02 00:30:00,1.61895,1.61898,1.61864,1.61878,3143500003.0
2007-02-02 00:45:00,1.61882,1.61935,1.61864,1.61923,3582000017.0
2007-02-02 01:00:00,1.61913,1.61938,1.61897,1.61924,3466700011.0
2007-02-02 01:15:00,1.6193,1.61931,1.61859,1.61901,3349500012.0
2007-02-02 01:30:00,1.61912,1.61934,1.61833,1.61905,3201500013.0
2007-02-02 01:45:00,1.61899,1.61921,1.61871,1.61915,2806200015.0
2007-02-02 02:00:00,1.61915,1.61919,1.61816,1.61906,3374600001.0
2007-02-02 02:15:00,1.61905,1.61917,1.61839,1.61913,3607399994.0
2007-02-02 02:30:00,1.6191,1.61938,1.61883,1.61895,4113199994.0
2007-02-02 02:45:00,1.61915,1.61929,1.61887,1.61906,3197400005.0
2007-02-02 03:00:00,1.61907,1.61933,1.61878,1.61922,3727600004.0
2007-02-02 03:15:00,1.61928,1.61945,1.61899,1.61941,3030999993.0
2007-02-02 03:30:00,1.61928,1.61943,1.619,1.6193,3643499995.0
2007-02-02 03:45:00,1.61931,1.6195,1.61904,1.61919,3157200003.0
2007-02-02 04:00:00,1.61935,1.61941,1.61875,1.61922,3815199999.0
2007-02-02 04:15:00,1.61932,1.61938,1.6189,1.61902,3435099995.0
2007-02-02 04:30:00,1.61915,1.6195,1.61902,1.61938,3997700011.0
2007-02-02 04:45:00,1.61925,1.61963,1.61909,1.61945,3074500012.0
2007-02-02 05:00:00,1.6195,1.61962,1.61925,1.6193,3263400011.0
2007-02-02 05:15:00,1.61934,1.6195,1.61903,1.61935,3998400002.0
2007-02-02 05:30:00,1.61938,1.61973,1.61905,1.61952,3194000015.0
2007-02-02 05:45:00,1.61944,1.61976,1.61929,1.61952,4547400009.0
2007-02-02 06:00:00,1.6196,1.62002,1.61943,1.61988,4702900013.0
2007-02-02 06:15:00,1.61995,1.6201,1.61948,1.6201,3698600001.0
2007-02-02 06:30:00,1.61995,1.62034,1.61936,1.62028,2899499994.0
2007-02-02 06:45:00,1.62007,1.62025,1.61958,1.6197,4549800023.0
2007-02-02 07:00:00,1.61975,1.62005,1.6196,1.61999,2855899997.0
2007-02-02 07:15:00,1.6199,1.6202,1.61965,1.61977,4110699993.0
2007-02-02 07:30:00,1.61976,1.61998,1.61946,1.61946,3076300000.0
2007-02-02 07:45:00,1.61965,1.6197,1.61934,1.61934,3057999991.0
2007-02-02 08:00:00,1.61947,1.61982,1.6193,1.61958,4144400022.0
2007-02-02 08:15:00,1.61964,1.61975,1.61926,1.61945,3277500003.0
2007-02-02 08:30:00,1.6194,1.61989,1.61923,1.61982,3130800003.0
2007-02-02 08:45:00,1.61981,1.61989,1.61899,1.61952,3991500019.0
2007-02-02 09:00:00,1.61944,1.62023,1.61911,1.61919,3400600002.0
2007-02-02 09:15:00,1.61907,1.61956,1.61869,1.61902,3981299999.0
2007-02-02 09:30:00,1.61893,1.61901,1.61845,1.6185,3932400013.0
2007-02-02 09:45:00,1.61881,1.61899,1.61855,1.6187,3855799998.0
2007-02-02 10:00:00,1.61869,1.61887,1.61844,1.61871,3923899983.0
2007-02-02 10:15:00,1.61874,1.6192,1.61864,1.61878,4309500006.0
2007-02-02 10:30:00,1.61882,1.61891,1.61816,1.61851,4609999985.0
2007-02-02 10:45:00,1.61853,1.61879,1.6183,1.61838,3872100000.0
2007-02-02 11:00:00,1.61833,1.61845,1.61785,1.6181,3983399995.0
2007-02-02 11:15:00,1.61808,1.6182,1.61771,1.61799,4427900017.0
2007-02-02 11:30:00,1.618,1.61829,1.6178,1.61805,4715000005.0
2007-02-02 11:45:00,1.61802,1.61826,1.61778,1.61795,4918800031.0
2007-02-02 12:00:00,1.61802,1.61811,1.61744,1.6176,4710200023.0
2007-02-02 12:15:00,1.6176,1.61771,1.6173,1.61753,3890800029.0
2007-02-02 12:30:00,1.6175,1.61773,1.61691,1.6171,4791700000.0
2007-02-02 12:45:00,1.61719,1.61785,1.61694,1.6176,3911800015.0
2007-02-02 13:00:00,1.61757,1.61788,1.61685,1.61697,3754799994.0
2007-02-02 13:15:00,1.61693,1.61726,1.61669,1.61695,4570599995.0
2007-02-02 13:30:00,1.61695,1.61722,1.61671,1.61678,4287999989.0
2007-02-02 13:45:00,1.61699,1.61766,1.61681,1.61765,4357600006.0
2007-02-02 14:00:00,1.61754,1.6178,1.61715,1.61773,4813600009.0
2007-02-02 14:15:00,1.61774,1.61833,1.61765,1.61826,3983400007.0
2007-02-02 14:30:00,1.61827,1.61835,1.61772,1.61795,4472500011.0
2007-02-02 14:45:00,1.61789,1.61831,1.61755,1.61773,4078300024.0
2007-02-02 15:00:00,1.61768,1.61782,1.61722,1.61747,3914200007.0
2007-02-02 15:15:00,1.61736,1.61792,1.61724,1.61747,4462200001.0
2007-02-02 15:30:00,1.61716,1.61822,1.61695,1.61812,5127300000.0
2007-02-02 15:45:00,1.61811,1.6185,1.6178,1.61834,4245800018.0
2007-02-02 16:00:00,1.61834,1.62003,1.61771,1.61964,4425900022.0
2007-02-02 16:15:00,1.61946,1.62022,1.61855,1.61855,3889500007.0
2007-02-02 16:30:00,1.61861,1.61877,1.61778,1.61815,4533699984.0
2007-02-02 16:45:00,1.61801,1.61818,1.61723,1.61739,4352200024.0
2007-02-02 17:00:00,1.61737,1.61757,1.61614,1.61638,4143300000.0
2007-02-02 17:15:00,1.61637,1.61727,1.61613,1.61691,4195299999.0
2007-02-02 17:30:00,1.6169,1.61746,1.61647,1.61729,4714800002.0
2007-02-02 17:45:00,1.61717,1.61771,1.61634,1.61681,3921600008.0
2007-02-02 18:00:00,1.61683,1.617,1.61625,1.6166,18685099962.0
2007-02-02 18:15:00,1.6166,1.61689,1.61632,1.61637,16260400002.0
2007-02-02 18:30:00,1.61632,1.6168,1.61611,1.61621,17995800001.0
2007-02-02 18:45:00,1.61621,1.61687,1.61616,1.61671,14449400020.0
2007-02-02 19:00:00,1.61655,1.61689,1.6163,1.61661,12356600049.0
2007-02-02 19:15:00,1.61646,1.61676,1.61622,1.61652,13365200039.0
2007-02-02 19:30:00,1.61666,1.61691,1.61644,1.61666,12103300014.0
2007-02-02 19:45:00,1.61671,1.61755,1.61647,1.61736,10809200007.0
2007-02-02 20:00:00,1.61768,1.6181,1.6172,1.6174,8705800002.0
2007-02-02 20:15:00,1.61741,1.61773,1.61727,1.61728,10474200030.0
2007-02-02 20:30:00,1.6172,1.61762,1.61712,1.61725,11133900000.0
2007-02-02 20:45:00,1.6173,1.6178,1.6172,1.6173,17690200025.0
2007-02-02 21:00:00,1.6174,1.61767,1.61687,1.61706,12417300024.0
2007-02-02 21:15:00,1.61694,1.61734,1.61661,1.6172,11574900023.0
2007-02-02 21:30:00,1.61721,1.61755,1.61699,1.61731,10615500015.0
2007-02-02 21:45:00,1.61726,1.61763,1.61715,1.6174,11852700045.0
2007-02-02 22:00:00,1.61721,1.61734,1.61681,1.61717,6981800006.0
2007-02-02 22:15:00,1.61704,1.61727,1.61677,1.6172,7177199993.0
2007-02-02 22:30:00,1.617,1.61725,1.61626,1.61646,8023500004.0
2007-02-02 22:45:00,1.61679,1.61723,1.61645,1.61675,5216500006.0
2007-02-02 23:00:00,1.61671,1.61715,1.61637,1.6169,3106299992.0
2007-02-02 23:15:00,1.61694,1.61718,1.61677,1.61716,2401300006.0
2007-02-02 23:30:00,1.61715,1.61732,1.61675,1.61732,3572800011.0
2007-02-02 23:45:00,1.61731,1.61755,1.61665,1.61732,2794100012.0
2007-02-05 00:00:00,1.6174,1.61762,1.61666,1.61705,4470600002.0
2007-02-05 00:15:00,1.6171,1.61738,1.61632,1.61725,3930000005.0
2007-02-05 00:30:00,1.61737,1.61754,1.61702,1.61748,3763000026.0
2007-02-05 00:45:00,1.61745,1.61758,1.6171,1.61725,3949800002.0
2007-02-05 01:00:00,1.61734,1.61778,1.61716,1.61771,3932999998.0
2007-02-05 01:15:00,1.61765,1.61773,1.61689,1.61737,4394299996.0
2007-02-05 01:30:00,1.61739,1.61758,1.61685,1.6174,4407200021.0
2007-02-05 01:45:00,1.6175,1.61763,1.61706,1.61747,3781399996.0
2007-02-05 02:00:00,1.61745,1.61759,1.61697,1.61729,4248500005.0
2007-02-05 02:15:00,1.61722,1.61738,1.61638,1.61673,3529900008.0
2007-02-05 02:30:00,1.61642,1.61695,1.61603,1.61688,3794900008.0
2007-02-05 02:45:00,1.6168,1.61695,1.61619,1.61681,3695300008.0
2007-02-05 03:00:00,1.6169,1.61707,1.61631,1.61695,3380600009.0
2007-02-05 03:15:00,1.61688,1.61698,1.61629,1.61645,2452000001.0
2007-02-05 03:30:00,1.61642,1.61665,1.61594,1.61665,3412800023.0
2007-02-05 03:45:00,1.61657,1.61688,1.61607,1.61662,3761899999.0
2007-02-05 04:00:00,1.61633,1.61687,1.61603,1.6167,3897900020.0
2007-02-05 04:15:00,1.61655,1.61678,1.61611,1.61642,3734400012.0
2007-02-05 04:30:00,1.61643,1.61688,1.61643,1.61676,3417700019.0
2007-02-05 04:45:00,1.61663,1.61696,1.61653,1.61688,3676000009.0
2007-02-05 05:00:00,1.61679,1.6169,1.61607,1.61648,4071300018.0
2007-02-05 05:15:00,1.61642,1.61702,1.61609,1.61692,3371200011.0
2007-02-05 05:30:00,1.61688,1.61698,1.61624,1.61674,3344000000.0
2007-02-05 05:45:00,1.61682,1.61695,1.61618,1.61673,4594399992.0
2007-02-05 06:00:00,1.61662,1.617,1.61619,1.61677,4175200030.0
2007-02-05 06:15:00,1.61674,1.61701,1.61619,1.61676,3942100007.0
2007-02-05 06:30:00,1.61664,1.61692,1.61615,1.61625,3112400011.0
2007-02-05 06:45:00,1.61661,1.61678,1.61611,1.61659,3469100009.0
2007-02-05 07:00:00,1.61658,1.61688,1.61607,1.61675,3952700004.0
2007-02-05 07:15:00,1.61663,1.61678,1.61606,1.61662,3884699998.0
2007-02-05 07:30:00,1.6166,1.61675,1.61604,1.61666,3559900017.0
2007-02-05 07:45:00,1.61673,1.6169,1.6163,1.61646,3280100006.0
2007-02-05 08:00:00,1.61656,1.61688,1.61623,1.61626,3018999994.0
2007-02-05 08:15:00,1.61659,1.61683,1.61626,1.61658,3152900008.0
2007-02-05 08:30:00,1.61657,1.61727,1.61649,1.61689,2961599998.0
2007-02-05 08:45:00,1.61707,1.61726,1.61675,1.61715,3827500018.0
2007-02-05 09:00:00,1.61708,1.61728,1.61658,1.6167,3350699994.0
2007-02-05 09:15:00,1.6166,1.61686,1.61622,1.61652,3906300003.0
2007-02-05 09:30:00,1.6165,1.61665,1.61567,1.61567,3485100002.0
2007-02-05 09:45:00,1.61571,1.6162,1.61536,1.61546,3827500017.0
2007-02-05 10:00:00,1.61558,1.61708,1.61558,1.61656,4078399998.0
2007-02-05 10:15:00,1.61665,1.61717,1.6164,1.61698,4562699994.0
2007-02-05 10:30:00,1.61702,1.61751,1.61669,1.61716,4397600017.0
2007-02-05 10:45:00,1.61711,1.61789,1.61661,1.61761,4480500015.0
2007-02-05 11:00:00,1.61783,1.6179,1.61726,1.61749,4099500012.0
2007-02-05 11:15:00,1.6174,1.6177,1.61723,1.61736,4740699988.0
2007-02-05 11:30:00,1.61742,1.61778,1.61729,1.61746,4706400013.0
2007-02-05 11:45:00,1.61748,1.61763,1.6167,1.61698,4316400009.0
2007-02-05 12:00:00,1.61702,1.61733,1.6167,1.61718,4160399990.0
2007-02-05 12:15:00,1.61723,1.61727,1.61676,1.61699,4087000009.0
2007-02-05 12:30:00,1.6171,1.6177,1.61698,1.61757,4870299995.0
2007-02-05 12:45:00,1.61752,1.61814,1.61741,1.61748,4623100031.0
2007-02-05 13:00:00,1.61744,1.61766,1.61704,1.6175,3606100006.0
2007-02-05 13:15:00,1.61743,1.61797,1.61732,1.61783,4225200006.0
2007-02-05 13:30:00,1.6177,1.61818,1.61765,1.61796,4332399997.0
2007-02-05 13:45:00,1.61801,1.61801,1.61715,1.61733,3503400000.0
2007-02-05 14:00:00,1.61729,1.6174,1.61677,1.61706,4390599997.0
2007-02-05 14:15:00,1.6172,1.61759,1.61702,1.61744,4663200001.0
2007-02-05 14:30:00,1.61742,1.61749,1.61682,1.6169,4759500028.0
2007-02-05 14:45:00,1.61702,1.61741,1.61655,1.61713,4109000013.0
2007-02-05 15:00:00,1.61723,1.61742,1.61663,1.61677,3407700008.0
2007-02-05 15:15:00,1.61689,1.61693,1.61615,1.61636,4209600001.0
2007-02-05 15:30:00,1.61655,1.61692,1.61631,1.61647,3044800005.0
2007-02-05 15:45:00,1.61634,1.61656,1.61491,1.61512,4431300017.0
2007-02-05 16:00:00,1.61501,1.61543,1.61435,1.61464,4902800005.0
2007-02-05 16:15:00,1.61423,1.61466,1.61406,1.61428,4258100016.0
2007-02-05 16:30:00,1.61389,1.61456,1.61389,1.61437,3688799993.0
2007-02-05 16:45:00,1.61414,1.61433,1.61332,1.614,4781299999.0
2007-02-05 17:00:00,1.6138,1.61412,1.6134,1.61389,4447299996.0
2007-02-05 17:15:00,1.61373,1.61416,1.61353,1.61386,4264600015.0
2007-02-05 17:30:00,1.61377,1.61448,1.61356,1.61403,4228500013.0
2007-02-05 17:45:00,1.61378,1.61397,1.61306,1.61331,4395000002.0
2007-02-05 18:00:00,1.61336,1.61412,1.61326,1.6138,17074800065.0
2007-02-05 18:15:00,1.614,1.61432,1.61371,1.6141,15944900038.0
2007-02-05 18:30:00,1.61394,1.61423,1.61373,1.61389,15033400065.0
2007-02-05 18:45:00,1.61378,1.61413,1.61371,1.614,13851800033.0
2007-02-05 19:00:00,1.61408,1.6142,1.61368,1.61388,12860700006.0
2007-02-05 19:15:00,1.61391,1.61439,1.61322,1.61423,13246200019.0
2007-02-05 19:30:00,1.61433,1.61441,1.61386,1.61404,13839500007.0
2007-02-05 19:45:00,1.61402,1.61424,1.61356,1.6141,11151200029.0
2007-02-05 20:00:00,1.61412,1.61432,1.61371,1.6141,8323800014.0
2007-02-05 20:15:00,1.6142,1.6147,1.61379,1.61381,11914500024.0
2007-02-05 20:30:00,1.6147,1.6147,1.61334,1.61393,11380400011.0
2007-02-05 20:45:00,1.61383,1.6145,1.61339,1.6142,16448400033.0
2007-02-05 21:00:00,1.6143,1.61475,1.6137,1.61454,11198100025.0
2007-02-05 21:15:00,1.61453,1.61478,1.61419,1.6146,11636100050.0
2007-02-05 21:30:00,1.61441,1.61463,1.61419,1.61441,9016100013.0
2007-02-05 21:45:00,1.61448,1.61464,1.61399,1.61434,10862800011.0
2007-02-05 22:00:00,1.61424,1.61466,1.61398,1.6144,6595800008.0
2007-02-05 22:15:00,1.61431,1.61461,1.61387,1.61407,6643700003.0
2007-02-05 22:30:00,1.61401,1.61435,1.61376,1.61395,8013200025.0
2007-02-05 22:45:00,1.61407,1.61423,1.61325,1.6136,5378800004.0
2007-02-05 23:00:00,1.61351,1.61422,1.61351,1.61422,2891900005.0
2007-02-05 23:15:00,1.61419,1.61431,1.61386,1.61401,3089200014.0
2007-02-05 23:30:00,1.61385,1.61427,1.61369,1.61414,3136799997.0
2007-02-05 23:45:00,1.61417,1.61432,1.61338,1.61419,2573399999.0
2007-02-06 00:00:00,1.61407,1.61428,1.61366,1.61381,3419000014.0
2007-02-06 00:15:00,1.6139,1.61428,1.61363,1.6141,4369800014.0
2007-02-06 00:30:00,1.61412,1.61431,1.6134,1.61398,4061100003.0
2007-02-06 00:45:00,1.61396,1.6142,1.61339,1.61384,4853700004.0
2007-02-06 01:00:00,1.61406,1.61428,1.61357,1.61364,3904900009.0
2007-02-06 01:15:00,1.61416,1.61435,1.61362,1.61404,3258399989.0
2007-02-06 01:30:00,1.6142,1.61437,1.61354,1.61387,3984300002.0
2007-02-06 01:45:00,1.6139,1.61427,1.61345,1.61386,3847300019.0
2007-02-06 02:00:00,1.61417,1.61432,1.61362,1.61373,3688200000.0
2007-02-06 02:15:00,1.6142,1.61429,1.61364,1.61417,3282899992.0
2007-02-06 02:30:00,1.61395,1.61428,1.61346,1.61415,3101899999.0
2007-02-06 02:45:00,1.61402,1.61421,1.6137,1.61382,3393000003.0
2007-02-06 03:00:00,1.61383,1.61395,1.61318,1.61382,4220999998.0
2007-02-06 03:15:00,1.61386,1.61403,1.61315,1.61337,3812699998.0
2007-02-06 03:30:00,1.61385,1.61398,1.61343,1.61392,4231599996.0
2007-02-06 03:45:00,1.61395,1.61395,1.61286,1.61332,3270899998.0
2007-02-06 04:00:00,1.61355,1.61369,1.61286,1.61326,4250500011.0
2007-02-06 04:15:00,1.61345,1.61357,1.61265,1.61325,3772600000.0
2007-02-06 04:30:00,1.61295,1.61338,1.61242,1.6132,4172400012.0
2007-02-06 04:45:00,1.6131,1.61334,1.61272,1.6133,2896600010.0
2007-02-06 05:00:00,1.61333,1.61355,1.61273,1.61335,4300300003.0
2007-02-06 05:15:00,1.61322,1.61351,1.61258,1.61333,3478600008.0
2007-02-06 05:30:00,1.61307,1.61351,1.61277,1.61323,3459299997.0
2007-02-06 05:45:00,1.61316,1.6133,1.61221,1.61244,4577399990.0
2007-02-06 06:00:00,1.61244,1.61335,1.61223,1.61223,4650600002.0
2007-02-06 06:15:00,1.61322,1.61337,1.61231,1.61273,4258699995.0
2007-02-06 06:30:00,1.61327,1.61333,1.61232,1.61325,3148900010.0
2007-02-06 06:45:00,1.6127,1.61355,1.6127,1.61315,3926900022.0
2007-02-06 07:00:00,1.61318,1.61361,1.61286,1.61344,3665100005.0
2007-02-06 07:15:00,1.61334,1.6136,1.6127,1.61352,4501500031.0
2007-02-06 07:30:00,1.61345,1.61373,1.61294,1.61325,3236000004.0
2007-02-06 07:45:00,1.61338,1.61366,1.61261,1.61353,3655400016.0
2007-02-06 08:00:00,1.61317,1.61381,1.613,1.61346,4201300004.0
2007-02-06 08:15:00,1.61354,1.61387,1.61335,1.61387,2814700006.0
2007-02-06 08:30:00,1.61318,1.61387,1.61318,1.61355,3384800017.0
2007-02-06 08:45:00,1.61341,1.61388,1.61302,1.61377,3489800013.0
2007-02-06 09:00:00,1.61374,1.61405,1.61346,1.61362,3788200004.0
2007-02-06 09:15:00,1.61369,1.61414,1.61354,1.6136,3394199997.0
2007-02-06 09:30:00,1.61375,1.61381,1.61323,1.61331,3659100008.0
2007-02-06 09:45:00,1.61341,1.61356,1.61278,1.613,4230600000.0
2007-02-06 10:00:00,1.61291,1.61307,1.61254,1.6129,4611100008.0
2007-02-06 10:15:00,1.61293,1.61439,1.61282,1.61385,3914700006.0
2007-02-06 10:30:00,1.61396,1.61442,1.61364,1.6141,4582000006.0
2007-02-06 10:45:00,1.61417,1.61429,1.61381,1.61414,4483300006.0
2007-02-06 11:00:00,1.61421,1.61449,1.61391,1.61404,3908800016.0
2007-02-06 11:15:00,1.61392,1.61406,1.6131,1.6131,4540600021.0
2007-02-06 11:30:00,1.61313,1.61338,1.61301,1.6131,5349800008.0
2007-02-06 11:45:00,1.61312,1.61333,1.6123,1.61244,4646900003.0
2007-02-06 12:00:00,1.61258,1.61274,1.61225,1.61239,4834300016.0
2007-02-06 12:15:00,1.61252,1.61255,1.61215,1.61222,3855400010.0
2007-02-06 12:30:00,1.61223,1.61246,1.61159,1.61196,4435400024.0
2007-02-06 12:45:00,1.61173,1.6121,1.61149,1.61155,4407300019.0
2007-02-06 13:00:00,1.61168,1.61182,1.61118,1.61131,4204100020.0
2007-02-06 13:15:00,1.61141,1.61154,1.61103,1.61142,4171900010.0
2007-02-06 13:30:00,1.6115,1.61163,1.61122,1.6116,3911099994.0
2007-02-06 13:45:00,1.61149,1.61185,1.61124,1.61185,4272400004.0
2007-02-06 14:00:00,1.61181,1.61184,1.61105,1.61138,4192199997.0
2007-02-06 14:15:00,1.61121,1.61148,1.61086,1.61139,4154400005.0
2007-02-06 14:30:00,1.61143,1.61152,1.6109,1.61114,5101800015.0
2007-02-06 14:45:00,1.61129,1.61133,1.61074,1.61091,4088700011.0
2007-02-06 15:00:00,1.61107,1.61116,1.60986,1.60991,4082200007.0
2007-02-06 15:15:00,1.61007,1.61133,1.60991,1.61103,3791199995.0
2007-02-06 15:30:00,1.61121,1.61145,1.61093,1.61136,4002000004.0
2007-02-06 15:45:00,1.61127,1.61195,1.61102,1.61154,4370600000.0
2007-02-06 16:00:00,1.61149,1.61173,1.61098,1.61129,4420500002.0
2007-02-06 16:15:00,1.6109,1.61149,1.61056,1.61149,3917500018.0
2007-02-06 16:30:00,1.61109,1.6116,1.61095,1.61115,4188900015.0
2007-02-06 16:45:00,1.61119,1.61132,1.6104,1.61069,3989700010.0
2007-02-06 17:00:00,1.61077,1.61096,1.61047,1.61083,4796000012.0
2007-02-06 17:15:00,1.61071,1.61113,1.61062,1.61109,3529200003.0
2007-02-06 17:30:00,1.61105,1.61117,1.61061,1.61099,3826100008.0
2007-02-06 17:45:00,1.61092,1.6116,1.61092,1.61132,4363200001.0
2007-02-06 18:00:00,1.61135,1.61151,1.6088,1.61122,21853099958.0
2007-02-06 18:15:00,1.61131,1.61159,1.6086,1.61149,17977600106.0
2007-02-06 18:30:00,1.61144,1.61149,1.6087,1.61114,18794600022.0
2007-02-06 18:45:00,1.61097,1.61138,1.60962,1.60975,14732900043.0
2007-02-06 19:00:00,1.6099,1.61008,1.6087,1.60886,13074000004.0
2007-02-06 19:15:00,1.60893,1.60936,1.6083,1.60846,12267600056.0
2007-02-06 19:30:00,1.609,1.609,1.60852,1.60861,12729899998.0
2007-02-06 19:45:00,1.60855,1.60884,1.60845,1.60857,10810600014.0
2007-02-06 20:00:00,1.60875,1.60899,1.60864,1.6089,9099500023.0
2007-02-06 20:15:00,1.6088,1.6093,1.60835,1.60886,10157500011.0
2007-02-06 20:30:00,1.6092,1.6094,1.60868,1.60896,10452599997.0
2007-02-06 20:45:00,1.60917,1.6096,1.60883,1.6094,15906600005.0
2007-02-06 21:00:00,1.6093,1.60947,1.60886,1.60927,12220300013.0
2007-02-06 21:15:00,1.60927,1.6097,1.60872,1.6092,14353700041.0
2007-02-06 21:30:00,1.60905,1.60973,1.609,1.60953,11198600042.0
2007-02-06 21:45:00,1.60949,1.60984,1.60922,1.60952,11260200046.0
2007-02-06 22:00:00,1.60934,1.61006,1.60917,1.6096,7865300014.0
2007-02-06 22:15:00,1.60955,1.60979,1.60903,1.60927,6173800011.0
2007-02-06 22:30:00,1.60911,1.6097,1.60863,1.60937,8812700001.0
2007-02-06 22:45:00,1.6095,1.60965,1.60903,1.6093,5872600022.0
2007-02-06 23:00:00,1.60935,1.60995,1.60897,1.60977,4087500002.0
2007-02-06 23:15:00,1.60981,1.60998,1.60926,1.60975,3348599992.0
2007-02-06 23:30:00,1.60983,1.60995,1.60922,1.60978,3447300003.0
2007-02-06 23:45:00,1.60967,1.60994,1.60943,1.60969,2864100018.0
2007-02-07 00:00:00,1.6097,1.60991,1.60904,1.60972,3799300005.0
2007-02-07 00:15:00,1.60973,1.60988,1.60914,1.60953,3134200011.0
2007-02-07 00:30:00,1.60953,1.60984,1.60919,1.60981,3504599999.0
2007-02-07 00:45:00,1.6097,1.60982,1.60902,1.60945,3677800008.0
2007-02-07 01:00:00,1.60955,1.60979,1.60899,1.60955,4253400012.0
2007-02-07 01:15:00,1.60962,1.60973,1.60879,1.60963,2875900001.0
2007-02-07 01:30:00,1.6096,1.60965,1.6089,1.60895,3906000004.0
2007-02-07 01:45:00,1.60955,1.60955,1.60891,1.60953,4108500002.0
2007-02-07 02:00:00,1.60952,1.60954,1.6091,1.60947,3701500011.0
2007-02-07 02:15:00,1.6094,1.60959,1.60887,1.60936,3824100004.0
2007-02-07 02:30:00,1.60908,1.60917,1.60874,1.60891,4492500023.0
2007-02-07 02:45:00,1.60877,1.60961,1.60877,1.60941,3596299995.0
2007-02-07 03:00:00,1.60952,1.60958,1.60897,1.60906,3374100004.0
2007-02-07 03:15:00,1.60936,1.60953,1.60844,1.60935,3478000012.0
2007-02-07 03:30:00,1.60851,1.60979,1.60851,1.60945,3431500011.0
2007-02-07 03:45:00,1.60909,1.60966,1.6088,1.60938,2983400008.0
2007-02-07 04:00:00,1.60948,1.60973,1.60873,1.60957,3079199996.0
2007-02-07 04:15:00,1.60966,1.60992,1.60879,1.60931,3951100003.0
2007-02-07 04:30:00,1.60957,1.60983,1.60904,1.60968,3440999992.0
2007-02-07 04:45:00,1.60965,1.60992,1.60905,1.60973,2987299995.0
2007-02-07 05:00:00,1.60975,1.60982,1.60929,1.6096,3757299991.0
2007-02-07 05:15:00,1.60945,1.60987,1.60895,1.60972,3469100000.0
2007-02-07 05:30:00,1.60957,1.61,1.60923,1.60982,3699400008.0
2007-02-07 05:45:00,1.60975,1.6103,1.60911,1.6101,4305000004.0
2007-02-07 06:00:00,1.61007,1.61028,1.6095,1.60989,4677099992.0
2007-02-07 06:15:00,1.60994,1.61016,1.60938,1.60975,4002600007.0
2007-02-07 06:30:00,1.60968,1.61004,1.60938,1.6098,4502000034.0
2007-02-07 06:45:00,1.60933,1.61001,1.60905,1.60984,4402200014.0
2007-02-07 07:00:00,1.6097,1.61015,1.6093,1.61011,4021099994.0
2007-02-07 07:15:00,1.60996,1.61015,1.60923,1.60993,3678300015.0
2007-02-07 07:30:00,1.60972,1.61005,1.60924,1.60988,4469700003.0
2007-02-07 07:45:00,1.60978,1.61031,1.60969,1.61022,3280299998.0
2007-02-07 08:00:00,1.61,1.61033,1.60984,1.61001,3870300010.0
2007-02-07 08:15:00,1.60993,1.61042,1.60991,1.61013,3969700012.0
2007-02-07 08:30:00,1.61018,1.61035,1.60963,1.6099,3415800012.0
2007-02-07 08:45:00,1.61013,1.61035,1.60964,1.61035,3313299992.0
2007-02-07 09:00:00,1.61026,1.61065,1.61002,1.61046,3957599992.0
2007-02-07 09:15:00,1.61049,1.61081,1.61024,1.61064,3976400022.0
2007-02-07 09:30:00,1.61079,1.611,1.61024,1.61038,3532700003.0
2007-02-07 09:45:00,1.61026,1.61105,1.60995,1.61068,4191200011.0
2007-02-07 10:00:00,1.61064,1.61073,1.61018,1.61046,4901800013.0
2007-02-07 10:15:00,1.6105,1.61141,1.6103,1.61141,4091600005.0
2007-02-07 10:30:00,1.61156,1.6116,1.61061,1.61115,4132300015.0
2007-02-07 10:45:00,1.61137,1.61188,1.61104,1.61165,4388399997.0
2007-02-07 11:00:00,1.61173,1.61184,1.61054,1.61128,3887200003.0
2007-02-07 11:15:00,1.61119,1.61143,1.61074,1.61104,4276499997.0
2007-02-07 11:30:00,1.6111,1.61192,1.61102,1.61183,5399099991.0
2007-02-07 11:45:00,1.61173,1.61191,1.61142,1.6116,5064799995.0
2007-02-07 12:00:00,1.61164,1.61186,1.61135,1.61164,3948800006.0
2007-02-07 12:15:00,1.61177,1.61201,1.61104,1.61124,4117100019.0
2007-02-07 12:30:00,1.61131,1.61171,1.61021,1.61049,3618799989.0
2007-02-07 12:45:00,1.61037,1.6108,1.61008,1.61029,3835900022.0
2007-02-07 13:00:00,1.61035,1.61055,1.61017,1.6104,3408800004.0
2007-02-07 13:15:00,1.61032,1.61045,1.61006,1.61025,4286900002.0
2007-02-07 13:30:00,1.6103,1.61053,1.61004,1.61028,3567600023.0
2007-02-07 13:45:00,1.61008,1.61074,1.60992,1.61051,4249899994.0
2007-02-07 14:00:00,1.6103,1.61085,1.61015,1.61062,4365100025.0
2007-02-07 14:15:00,1.61081,1.61097,1.61047,1.61061,4431900019.0
2007-02-07 14:30:00,1.61056,1.61085,1.61029,1.61057,4429500005.0
2007-02-07 14:45:00,1.61075,1.61108,1.61055,1.61078,2981999988.0
2007-02-07 15:00:00,1.61079,1.61105,1.61028,1.61085,4143500003.0
2007-02-07 15:15:00,1.61101,1.61151,1.61091,1.61093,4425100015.0
2007-02-07 15:30:00,1.61083,1.61127,1.61048,1.61075,3677300005.0
2007-02-07 15:45:00,1.61055,1.6109,1.61036,1.6108,4052100024.0
2007-02-07 16:00:00,1.61078,1.61133,1.61057,1.61083,4782600013.0
2007-02-07 16:15:00,1.61036,1.61099,1.61036,1.61075,4472500011.0
2007-02-07 16:30:00,1.6107,1.61144,1.61054,1.6109,4485700002.0
2007-02-07 16:45:00,1.61084,1.61103,1.6103,1.61062,3714300026.0
2007-02-07 17:00:00,1.61053,1.61181,1.61031,1.61141,4481900004.0
2007-02-07 17:15:00,1.61145,1.612,1.61119,1.6119,3943700002.0
2007-02-07 17:30:00,1.61181,1.61283,1.61152,1.61263,4026600010.0
2007-02-07 17:45:00,1.61246,1.61365,1.61229,1.61321,4685300006.0
2007-02-07 18:00:00,1.61329,1.6137,1.61301,1.61315,13736100030.0
2007-02-07 18:15:00,1.61309,1.6136,1.61295,1.61339,15931500021.0
2007-02-07 18:30:00,1.61337,1.61396,1.61313,1.61358,20084400034.0
2007-02-07 18:45:00,1.61354,1.61419,1.61339,1.61402,14968700055.0
2007-02-07 19:00:00,1.61391,1.61411,1.61359,1.61385,13251900015.0
2007-02-07 19:15:00,1.61385,1.61395,1.6136,1.61366,12622100011.0
2007-02-07 19:30:00,1.6143,1.61447,1.61345,1.61447,13418300041.0
2007-02-07 19:45:00,1.6146,1.61482,1.61415,1.61441,11129300002.0
2007-02-07 20:00:00,1.61453,1.61492,1.61417,1.6146,8924100004.0
2007-02-07 20:15:00,1.61469,1.6156,1.61433,1.61447,13286000004.0
2007-02-07 20:30:00,1.61448,1.61483,1.61433,1.61463,10004200025.0
2007-02-07 20:45:00,1.61453,1.61527,1.61453,1.615,18360700024.0
2007-02-07 21:00:00,1.6149,1.6158,1.6149,1.61558,11145500006.0
2007-02-07 21:15:00,1.61563,1.61589,1.6147,1.61505,9846700009.0
2007-02-07 21:30:00,1.61514,1.61527,1.6145,1.615,9795300017.0
2007-02-07 21:45:00,1.61484,1.61524,1.61454,1.61524,12131700054.0
2007-02-07 22:00:00,1.61514,1.61528,1.61483,1.61506,7659900030.0
2007-02-07 22:15:00,1.61498,1.61517,1.61416,1.61471,7062800003.0
2007-02-07 22:30:00,1.61467,1.61509,1.61441,1.61498,7729500022.0
2007-02-07 22:45:00,1.61503,1.61529,1.61462,1.61462,5280800003.0
2007-02-07 23:00:00,1.61483,1.61521,1.61447,1.61503,3746100012.0
2007-02-07 23:15:00,1.61503,1.61566,1.61444,1.6151,4115800002.0
2007-02-07 23:30:00,1.61506,1.6154,1.6147,1.61515,3694900015.0
2007-02-07 23:45:00,1.61491,1.61537,1.61478,1.61528,2956500006.0
2007-02-08 00:00:00,1.61522,1.61522,1.61463,1.61502,3851499999.0
2007-02-08 00:15:00,1.61482,1.61528,1.61448,1.6146,3374700012.0
2007-02-08 00:30:00,1.61525,1.61531,1.61448,1.6151,3041499988.0
2007-02-08 00:45:00,1.61499,1.61528,1.6144,1.61496,3828400003.0
2007-02-08 01:00:00,1.61495,1.6152,1.61448,1.61509,4190999991.0
2007-02-08 01:15:00,1.61515,1.61532,1.61448,1.615,3074500017.0
2007-02-08 01:30:00,1.61507,1.61526,1.61468,1.61517,3522300013.0
2007-02-08 01:45:00,1.61516,1.61557,1.61453,1.61555,3325200010.0
2007-02-08 02:00:00,1.61535,1.61535,1.6148,1.61506,4160400001.0
2007-02-08 02:15:00,1.6151,1.61569,1.61467,1.61559,3547300010.0
2007-02-08 02:30:00,1.61545,1.61585,1.61515,1.61568,3649199998.0
2007-02-08 02:45:00,1.6157,1.61613,1.61506,1.6157,3780599997.0
2007-02-08 03:00:00,1.61549,1.61634,1.61549,1.6162,3144600015.0
2007-02-08 03:15:00,1.61623,1.61677,1.61582,1.61616,3524099997.0
2007-02-08 03:30:00,1.61611,1.61687,1.61592,1.61646,4574499998.0
2007-02-08 03:45:00,1.61657,1.61673,1.61629,1.61644,3808500018.0
2007-02-08 04:00:00,1.6163,1.61667,1.61616,1.61653,3718999999.0
2007-02-08 04:15:00,1.61654,1.61671,1.61583,1.61651,4220700008.0
2007-02-08 04:30:00,1.61638,1.61667,1.61591,1.61627,3571200001.0
2007-02-08 04:45:00,1.61646,1.61664,1.61618,1.61644,3514600001.0
2007-02-08 05:00:00,1.61647,1.61665,1.61557,1.61609,3749299998.0
2007-02-08 05:15:00,1.61664,1.61666,1.61569,1.61644,2935800001.0
2007-02-08 05:30:00,1.6165,1.61663,1.61614,1.61657,3670900010.0
2007-02-08 05:45:00,1.61641,1.61666,1.61588,1.6165,4493300014.0
2007-02-08 06:00:00,1.6165,1.61771,1.61633,1.61727,3939500002.0
2007-02-08 06:15:00,1.61732,1.61753,1.61665,1.61733,4002500016.0
2007-02-08 06:30:00,1.61719,1.61747,1.61695,1.61721,4020700008.0
2007-02-08 06:45:00,1.61727,1.61746,1.61651,1.61715,4579000014.0
2007-02-08 07:00:00,1.61694,1.61732,1.61651,1.61727,3990299986.0
2007-02-08 07:15:00,1.6172,1.61761,1.61652,1.61742,4250100008.0
2007-02-08 07:30:00,1.61732,1.6175,1.6168,1.61727,4646700014.0
2007-02-08 07:45:00,1.61733,1.61758,1.61664,1.61688,2705799995.0
2007-02-08 08:00:00,1.61735,1.61745,1.6169,1.6169,3639800009.0
2007-02-08 08:15:00,1.61697,1.61728,1.61652,1.61711,3279300008.0
2007-02-08 08:30:00,1.61697,1.61711,1.61633,1.61644,3706400003.0
2007-02-08 08:45:00,1.61672,1.61997,1.61672,1.61915,3947400013.0
2007-02-08 09:00:00,1.61913,1.6213,1.61908,1.62114,3751400006.0
2007-02-08 09:15:00,1.62111,1.62142,1.62031,1.62036,4867800003.0
2007-02-08 09:30:00,1.62047,1.62053,1.61982,1.61982,3493699993.0
2007-02-08 09:45:00,1.61993,1.62011,1.61955,1.61972,4109300012.0
2007-02-08 10:00:00,1.61966,1.62018,1.61925,1.62002,4183400003.0
2007-02-08 10:15:00,1.62003,1.62107,1.61995,1.6205,4162200024.0
2007-02-08 10:30:00,1.6205,1.62117,1.62028,1.621,4098299996.0
2007-02-08 10:45:00,1.62134,1.6216,1.62054,1.6211,3801500018.0
2007-02-08 11:00:00,1.62118,1.62228,1.62087,1.62169,4009999990.0
2007-02-08 11:15:00,1.62148,1.62211,1.62139,1.62163,4144900012.0
2007-02-08 11:30:00,1.62149,1.62184,1.62116,1.62135,5178000008.0
2007-02-08 11:45:00,1.62139,1.62171,1.62098,1.6216,4546000026.0
2007-02-08 12:00:00,1.62157,1.62203,1.62141,1.62169,4594399998.0
2007-02-08 12:15:00,1.62183,1.62183,1.62127,1.62137,3667500008.0
2007-02-08 12:30:00,1.6215,1.62183,1.6213,1.62159,4180099999.0
2007-02-08 12:45:00,1.62156,1.62195,1.62111,1.62139,3716499992.0
2007-02-08 13:00:00,1.62148,1.62162,1.62115,1.62129,4220500000.0
2007-02-08 13:15:00,1.62137,1.62215,1.621,1.62215,4523900014.0
2007-02-08 13:30:00,1.6222,1.62255,1.62185,1.62241,4415800015.0
2007-02-08 13:45:00,1.62255,1.6226,1.62185,1.62222,4479200031.0
2007-02-08 14:00:00,1.62239,1.62342,1.62224,1.62315,4200200007.0
2007-02-08 14:15:00,1.62321,1.62368,1.62269,1.62349,5270399996.0
2007-02-08 14:30:00,1.62344,1.62393,1.62326,1.62362,4686000007.0
2007-02-08 14:45:00,1.62368,1.62384,1.62277,1.62285,3963800010.0
2007-02-08 15:00:00,1.62289,1.62312,1.62239,1.62298,4451000019.0
2007-02-08 15:15:00,1.62292,1.62381,1.62282,1.62352,4812200009.0
2007-02-08 15:30:00,1.62338,1.62427,1.62301,1.62403,3732700021.0
2007-02-08 15:45:00,1.62383,1.6245,1.62366,1.62411,4480700011.0
2007-02-08 16:00:00,1.62393,1.62523,1.62393,1.62495,4330700006.0
2007-02-08 16:15:00,1.62481,1.62524,1.62433,1.6246,4284099993.0
2007-02-08 16:30:00,1.62447,1.62482,1.62341,1.62369,3678800011.0
2007-02-08 16:45:00,1.62366,1.6238,1.62286,1.62302,4022900007.0
2007-02-08 17:00:00,1.6229,1.62313,1.62257,1.62286,4214899994.0
2007-02-08 17:15:00,1.62294,1.623,1.62125,1.62237,4548899977.0
2007-02-08 17:30:00,1.62204,1.62361,1.62204,1.62349,4562599989.0
2007-02-08 17:45:00,1.62349,1.62417,1.62322,1.62386,4532600027.0
2007-02-08 18:00:00,1.62386,1.6256,1.6234,1.6255,20315100021.0
2007-02-08 18:15:00,1.6237,1.6255,1.62363,1.62529,20866500009.0
2007-02-08 18:30:00,1.62512,1.62563,1.62467,1.62532,18507300027.0
2007-02-08 18:45:00,1.62549,1.62595,1.6251,1.62529,13441500068.0
2007-02-08 19:00:00,1.62516,1.62562,1.62453,1.62557,12119800012.0
2007-02-08 19:15:00,1.6255,1.62562,1.62449,1.62482,12473100035.0
2007-02-08 19:30:00,1.62495,1.62502,1.62408,1.62461,12430700028.0
2007-02-08 19:45:00,1.6247,1.62512,1.62453,1.62496,11314300017.0
2007-02-08 20:00:00,1.62511,1.62543,1.6248,1.62512,8719900028.0
2007-02-08 20:15:00,1.62508,1.62524,1.62476,1.62478,12352100034.0
2007-02-08 20:30:00,1.6249,1.62505,1.6243,1.62471,12268199993.0
2007-02-08 20:45:00,1.62476,1.62515,1.6241,1.6243,14523700035.0
2007-02-08 21:00:00,1.6242,1.62514,1.6241,1.62496,11927700037.0
2007-02-08 21:15:00,1.62494,1.62519,1.6243,1.62494,15281300009.0
2007-02-08 21:30:00,1.62483,1.62516,1.62439,1.62468,11573500012.0
2007-02-08 21:45:00,1.62411,1.62466,1.62382,1.62448,10901400037.0
2007-02-08 22:00:00,1.62436,1.62464,1.62419,1.62438,7179200019.0
2007-02-08 22:15:00,1.62445,1.62504,1.62378,1.62489,6663100024.0
2007-02-08 22:30:00,1.62467,1.62502,1.62418,1.62493,8703600017.0
2007-02-08 22:45:00,1.62493,1.62493,1.62394,1.62411,5178100018.0
2007-02-08 23:00:00,1.62434,1.62471,1.62382,1.62424,3716300012.0
2007-02-08 23:15:00,1.62434,1.62475,1.62429,1.62462,3851599993.0
2007-02-08 23:30:00,1.62465,1.62485,1.62434,1.62472,3342600018.0
2007-02-08 23:45:00,1.62453,1.62474,1.62389,1.62461,3102700004.0
2007-02-09 00:00:00,1.62458,1.62497,1.62422,1.62455,2589199997.0
2007-02-09 00:15:00,1.62473,1.62508,1.62419,1.6244,3916500017.0
2007-02-09 00:30:00,1.62418,1.62471,1.62387,1.62443,3791100011.0
2007-02-09 00:45:00,1.6244,1.62479,1.62383,1.6246,3683200014.0
2007-02-09 01:00:00,1.62461,1.62493,1.62453,1.62474,3383400019.0
2007-02-09 01:15:00,1.62471,1.62473,1.6239,1.62444,2848600001.0
2007-02-09 01:30:00,1.62458,1.62504,1.62438,1.62468,3842100011.0
2007-02-09 01:45:00,1.62428,1.62478,1.62383,1.62432,3628599994.0
2007-02-09 02:00:00,1.62448,1.62463,1.6241,1.62447,3842900000.0
2007-02-09 02:15:00,1.6243,1.62465,1.62419,1.62443,3742000018.0
2007-02-09 02:30:00,1.62429,1.6247,1.62403,1.62447,3446400006.0
2007-02-09 02:45:00,1.62454,1.62529,1.62424,1.62472,3782100021.0
2007-02-09 03:00:00,1.6249,1.62513,1.62449,1.6247,4034800016.0
2007-02-09 03:15:00,1.62473,1.62512,1.62433,1.62496,3278799998.0
2007-02-09 03:30:00,1.62473,1.62527,1.62451,1.62505,3903600019.0
2007-02-09 03:45:00,1.62498,1.62522,1.62476,1.62495,4029400021.0
2007-02-09 04:00:00,1.62508,1.6255,1.62447,1.62536,4095700011.0
2007-02-09 04:15:00,1.62548,1.6262,1.62487,1.62606,3961100009.0
2007-02-09 04:30:00,1.62579,1.62671,1.62547,1.62662,3747800005.0
2007-02-09 04:45:00,1.62638,1.62671,1.62624,1.62642,3665400005.0
2007-02-09 05:00:00,1.62638,1.62671,1.62596,1.62647,3684500017.0
2007-02-09 05:15:00,1.62643,1.62675,1.62609,1.62657,3426899979.0
2007-02-09 05:30:00,1.62653,1.62661,1.62594,1.62615,3148000008.0
2007-02-09 05:45:00,1.6262,1.62652,1.62565,1.62565,3861600011.0
2007-02-09 06:00:00,1.62562,1.62684,1.62556,1.6264,4027300012.0
2007-02-09 06:15:00,1.62654,1.62707,1.62575,1.62707,4144500013.0
2007-02-09 06:30:00,1.62693,1.62723,1.62606,1.62664,3691800012.0
2007-02-09 06:45:00,1.6267,1.62676,1.62607,1.62662,4172500017.0
2007-02-09 07:00:00,1.62652,1.62682,1.6262,1.62652,2904300003.0
2007-02-09 07:15:00,1.6264,1.62652,1.62615,1.62631,3714299995.0
2007-02-09 07:30:00,1.62632,1.62646,1.62608,1.6263,3002099999.0
2007-02-09 07:45:00,1.62645,1.62683,1.6262,1.6265,3713899992.0
2007-02-09 08:00:00,1.62655,1.62701,1.62637,1.62637,3066799994.0
2007-02-09 08:15:00,1.62655,1.62693,1.62631,1.62661,2713200004.0
2007-02-09 08:30:00,1.62661,1.62688,1.6263,1.62645,3380400014.0
2007-02-09 08:45:00,1.62654,1.62658,1.6259,1.62613,3506400008.0
2007-02-09 09:00:00,1.62617,1.62682,1.6258,1.62671,3811100008.0
2007-02-09 09:15:00,1.62672,1.62713,1.62531,1.62546,4468999998.0
2007-02-09 09:30:00,1.6253,1.6255,1.62397,1.6241,3800799994.0
2007-02-09 09:45:00,1.6243,1.62475,1.62349,1.62444,4305900011.0
2007-02-09 10:00:00,1.62445,1.62482,1.6242,1.62474,4654600024.0
2007-02-09 10:15:00,1.62461,1.62547,1.62444,1.62515,3964400021.0
2007-02-09 10:30:00,1.62484,1.62522,1.62442,1.62498,4613600004.0
2007-02-09 10:45:00,1.62512,1.62536,1.62473,1.62507,4137600004.0
2007-02-09 11:00:00,1.62521,1.62548,1.62447,1.62496,4055200019.0
2007-02-09 11:15:00,1.6249,1.6249,1.62379,1.62399,4320500001.0
2007-02-09 11:30:00,1.6239,1.62487,1.6238,1.62481,4487700004.0
2007-02-09 11:45:00,1.62473,1.62533,1.62416,1.62509,4342200007.0
2007-02-09 12:00:00,1.62515,1.62683,1.62486,1.62527,4661999994.0
2007-02-09 12:15:00,1.62523,1.62533,1.62472,1.62509,4212000012.0
2007-02-09 12:30:00,1.62531,1.6258,1.62522,1.62553,4382700007.0
2007-02-09 12:45:00,1.62539,1.62593,1.6252,1.6254,4503000012.0
2007-02-09 13:00:00,1.62553,1.6257,1.62479,1.62497,4171499993.0
2007-02-09 13:15:00,1.62509,1.62564,1.62503,1.6256,4334500012.0
2007-02-09 13:30:00,1.62547,1.62574,1.62518,1.62532,3831700001.0
2007-02-09 13:45:00,1.62524,1.6257,1.62514,1.6255,4528900000.0
2007-02-09 14:00:00,1.62553,1.62563,1.62484,1.62501,4590700004.0
2007-02-09 14:15:00,1.62514,1.62555,1.62499,1.62534,4990500000.0
2007-02-09 14:30:00,1.62533,1.62547,1.62492,1.62492,4099900007.0
2007-02-09 14:45:00,1.62519,1.62574,1.62494,1.62539,3107000023.0
2007-02-09 15:00:00,1.62532,1.62565,1.62447,1.62474,3813900001.0
2007-02-09 15:15:00,1.62474,1.62474,1.62332,1.62348,4116899995.0
2007-02-09 15:30:00,1.62347,1.624,1.62324,1.62375,3365499996.0
2007-02-09 15:45:00,1.62357,1.62372,1.6227,1.62302,3878300003.0
2007-02-09 16:00:00,1.62298,1.62359,1.62286,1.62337,4352000005.0
2007-02-09 16:15:00,1.62291,1.62472,1.62291,1.62456,3774600005.0
2007-02-09 16:30:00,1.62439,1.62453,1.62355,1.62392,4567700011.0
2007-02-09 16:45:00,1.6239,1.62436,1.62362,1.62384,4083200007.0
2007-02-09 17:00:00,1.62384,1.62487,1.62376,1.6245,4176300015.0
2007-02-09 17:15:00,1.62452,1.62553,1.62443,1.62517,3941699996.0
2007-02-09 17:30:00,1.62501,1.62511,1.62454,1.6249,4402600001.0
2007-02-09 17:45:00,1.62485,1.62488,1.62378,1.62391,3890099993.0
2007-02-09 18:00:00,1.62402,1.62453,1.6226,1.6227,19607100095.0
2007-02-09 18:15:00,1.62404,1.62424,1.6227,1.62373,16148900044.0
2007-02-09 18:30:00,1.6237,1.62397,1.623,1.62355,15513499975.0
2007-02-09 18:45:00,1.62355,1.62384,1.62329,1.62367,14136599997.0
2007-02-09 19:00:00,1.62363,1.6238,1.62289,1.62289,13052300008.0
2007-02-09 19:15:00,1.62286,1.62327,1.62258,1.6228,12353900016.0
2007-02-09 19:30:00,1.6237,1.6238,1.62263,1.62339,13761300022.0
2007-02-09 19:45:00,1.6234,1.62367,1.6228,1.62353,11742900020.0
2007-02-09 20:00:00,1.62345,1.62362,1.62317,1.62347,8291800023.0
2007-02-09 20:15:00,1.62358,1.62409,1.6232,1.62393,11723700011.0
2007-02-09 20:30:00,1.6233,1.62416,1.6231,1.62396,11942500016.0
2007-02-09 20:45:00,1.62386,1.62421,1.6225,1.6227,16294100031.0
2007-02-09 21:00:00,1.6228,1.62397,1.6225,1.62393,11669000017.0
2007-02-09 21:15:00,1.62383,1.62391,1.6229,1.62344,12699400029.0
2007-02-09 21:30:00,1.62322,1.62361,1.62274,1.62317,11453200008.0
2007-02-09 21:45:00,1.62337,1.62364,1.62284,1.62298,11745300003.0
2007-02-09 22:00:00,1.62295,1.62338,1.62253,1.62305,7455399994.0
2007-02-09 22:15:00,1.62294,1.62345,1.62224,1.62345,6887200006.0
2007-02-09 22:30:00,1.62307,1.6238,1.62261,1.62333,8307300001.0
2007-02-09 22:45:00,1.62326,1.62353,1.6226,1.62326,5388600011.0
2007-02-09 23:00:00,1.62337,1.62382,1.62243,1.62355,4582199992.0
2007-02-09 23:15:00,1.62353,1.62389,1.62282,1.62361,4953800007.0
2007-02-09 23:30:00,1.62338,1.62369,1.62237,1.62286,4899000003.0
2007-02-09 23:45:00,1.62264,1.62314,1.62153,1.62231,4817799997.0
2007-02-12 00:00:00,1.62152,1.62262,1.62125,1.62163,5663000006.0
2007-02-12 00:15:00,1.62168,1.62284,1.62144,1.6225,5819900001.0
2007-02-12 00:30:00,1.62257,1.62455,1.62215,1.62332,5360600012.0
2007-02-12 00:45:00,1.62328,1.62389,1.62273,1.6234,6459600021.0
2007-02-12 01:00:00,1.62306,1.62406,1.62277,1.62308,6707800021.0
2007-02-12 01:15:00,1.62327,1.62405,1.6226,1.62317,6007000018.0
2007-02-12 01:30:00,1.62334,1.624,1.6226,1.62297,5962200008.0
2007-02-12 01:45:00,1.62302,1.62401,1.62299,1.62334,6035800011.0
2007-02-12 02:00:00,1.62325,1.62391,1.62275,1.62347,5078299995.0
2007-02-12 02:15:00,1.62357,1.62395,1.62288,1.62326,5141200019.0
2007-02-12 02:30:00,1.6233,1.62397,1.62281,1.62344,5047500015.0
2007-02-12 02:45:00,1.62326,1.62384,1.6229,1.62333,4851000005.0
2007-02-12 03:00:00,1.62346,1.62399,1.62288,1.62339,4988899989.0
2007-02-12 03:15:00,1.62343,1.62377,1.62287,1.62345,4851000014.0
2007-02-12 03:30:00,1.62293,1.62395,1.62289,1.62312,5164600016.0
2007-02-12 03:45:00,1.6233,1.62401,1.62303,1.62323,5031800011.0
2007-02-12 04:00:00,1.62369,1.62426,1.62297,1.62359,4525899994.0
2007-02-12 04:15:00,1.62355,1.6239,1.62297,1.62341,4926900001.0
2007-02-12 04:30:00,1.62333,1.62416,1.62324,1.624,4354700003.0
2007-02-12 04:45:00,1.62371,1.62417,1.62306,1.62417,5635800007.0
2007-02-12 05:00:00,1.62432,1.62441,1.62358,1.62373,4284300022.0
2007-02-12 05:15:00,1.62425,1.62462,1.62334,1.62384,4642100004.0
2007-02-12 05:30:00,1.62379,1.62433,1.62334,1.62402,4305899987.0
2007-02-12 05:45:00,1.62395,1.62434,1.62344,1.62372,5052600026.0
2007-02-12 06:00:00,1.62372,1.62422,1.62344,1.6238,4946499995.0
2007-02-12 06:15:00,1.62398,1.62447,1.62339,1.62391,5198799996.0
2007-02-12 06:30:00,1.62376,1.62448,1.62338,1.62376,5453100010.0
2007-02-12 06:45:00,1.62392,1.62433,1.62362,1.62416,5184200006.0
2007-02-12 07:00:00,1.624,1.62435,1.62339,1.6241,4285200010.0
2007-02-12 07:15:00,1.62414,1.62456,1.62349,1.62377,4230800012.0
2007-02-12 07:30:00,1.62405,1.62445,1.6233,1.62374,4236400011.0
2007-02-12 07:45:00,1.62352,1.62444,1.62339,1.62422,5340700036.0
2007-02-12 08:00:00,1.6239,1.62455,1.62351,1.62363,5003200013.0
2007-02-12 08:15:00,1.62381,1.62454,1.6236,1.62452,4935199980.0
2007-02-12 08:30:00,1.62448,1.62482,1.62346,1.62395,4925200018.0
2007-02-12 08:45:00,1.62403,1.62557,1.62358,1.6241,5170400002.0
2007-02-12 09:00:00,1.62468,1.62499,1.62279,1.62329,4607700015.0
2007-02-12 09:15:00,1.6234,1.62442,1.62292,1.62381,5375599996.0
2007-02-12 09:30:00,1.62398,1.62504,1.62361,1.62453,4914299994.0
2007-02-12 09:45:00,1.62512,1.62524,1.62396,1.62452,5130000005.0
2007-02-12 10:00:00,1.62464,1.62504,1.62389,1.62481,5953600016.0
2007-02-12 10:15:00,1.62451,1.62484,1.62332,1.62381,5608199988.0
2007-02-12 10:30:00,1.62356,1.62423,1.62333,1.62376,4671400007.0
2007-02-12 10:45:00,1.62378,1.62415,1.62319,1.62355,4891399995.0
2007-02-12 11:00:00,1.62352,1.62402,1.62327,1.62366,5045900005.0
2007-02-12 11:15:00,1.62353,1.62399,1.62288,1.62332,4907100007.0
2007-02-12 11:30:00,1.62353,1.62408,1.62319,1.62363,4979500005.0
2007-02-12 11:45:00,1.62358,1.6246,1.62317,1.62377,4805300012.0
2007-02-12 12:00:00,1.62372,1.6242,1.62308,1.62348,5024500007.0
2007-02-12 12:15:00,1.62355,1.62448,1.62288,1.62318,5050700023.0
2007-02-12 12:30:00,1.62306,1.62377,1.62261,1.62297,5140900014.0
2007-02-12 12:45:00,1.62291,1.62333,1.62232,1.62311,5499199984.0
2007-02-12 13:00:00,1.62319,1.62489,1.62285,1.62433,5377799987.0
2007-02-12 13:15:00,1.62434,1.62507,1.62389,1.62443,5376800010.0
2007-02-12 13:30:00,1.62462,1.62515,1.62326,1.62497,4667600018.0
2007-02-12 13:45:00,1.62494,1.62511,1.62447,1.62476,4343200022.0
2007-02-12 14:00:00,1.62475,1.62475,1.6238,1.62394,4022999996.0
2007-02-12 14:15:00,1.62405,1.62452,1.62364,1.62384,4180700008.0
2007-02-12 14:30:00,1.62375,1.62385,1.62339,1.62375,4514100004.0
2007-02-12 14:45:00,1.6237,1.62386,1.62351,1.62371,4130300018.0
2007-02-12 15:00:00,1.62368,1.62393,1.6231,1.62365,3766200000.0
2007-02-12 15:15:00,1.62368,1.62421,1.62344,1.62393,4976900002.0
2007-02-12 15:30:00,1.6241,1.6243,1.62389,1.62395,3550200005.0
2007-02-12 15:45:00,1.62388,1.62402,1.62306,1.62328,3927099996.0
2007-02-12 16:00:00,1.62316,1.62335,1.62267,1.62324,4013599999.0
2007-02-12 16:15:00,1.62295,1.62348,1.62278,1.62317,3953600026.0
2007-02-12 16:30:00,1.62312,1.62312,1.62228,1.62268,3977300009.0
2007-02-12 16:45:00,1.62251,1.62275,1.62212,1.62273,4058700000.0
2007-02-12 17:00:00,1.62269,1.62318,1.62221,1.62273,4543600026.0
2007-02-12 17:15:00,1.62276,1.62375,1.62264,1.6237,4047100009.0
2007-02-12 17:30:00,1.62351,1.62419,1.62351,1.62384,4030400005.0
2007-02-12 17:45:00,1.62371,1.62404,1.62313,1.62331,4131999991.0
2007-02-12 18:00:00,1.62327,1.62425,1.62318,1.62401,12896900058.0
2007-02-12 18:15:00,1.62422,1.62427,1.62375,1.62398,12178200003.0
2007-02-12 18:30:00,1.62395,1.62448,1.62383,1.62432,18078000035.0
2007-02-12 18:45:00,1.62418,1.6245,1.62401,1.62423,14188499998.0
2007-02-12 19:00:00,1.62419,1.62435,1.62352,1.624,12484900020.0
2007-02-12 19:15:00,1.62405,1.6242,1.6237,1.62387,12169600011.0
2007-02-12 19:30:00,1.6238,1.62423,1.6237,1.624,12944900032.0
2007-02-12 19:45:00,1.62398,1.62423,1.62376,1.62404,10998800013.0
2007-02-12 20:00:00,1.62406,1.62426,1.62295,1.6236,9043600028.0
2007-02-12 20:15:00,1.62358,1.62395,1.62327,1.62373,10475900016.0
2007-02-12 20:30:00,1.6237,1.62395,1.62331,1.62366,9339300040.0
2007-02-12 20:45:00,1.62367,1.6243,1.62342,1.624,16714100080.0
2007-02-12 21:00:00,1.6241,1.6241,1.62332,1.62381,11075800023.0
2007-02-12 21:15:00,1.62373,1.6244,1.62334,1.6238,14930299986.0
2007-02-12 21:30:00,1.62364,1.62403,1.62351,1.6239,8508900012.0
2007-02-12 21:45:00,1.62387,1.62451,1.62372,1.6243,11550200026.0
2007-02-12 22:00:00,1.62427,1.62429,1.62357,1.6241,6829500013.0
2007-02-12 22:15:00,1.62415,1.62456,1.62365,1.62449,6315700009.0
2007-02-12 22:30:00,1.62436,1.62497,1.62407,1.62481,8304000006.0
2007-02-12 22:45:00,1.62471,1.62494,1.62395,1.62441,5585400022.0
2007-02-12 23:00:00,1.6246,1.62494,1.62412,1.62481,3223500010.0
2007-02-12 23:15:00,1.62488,1.625,1.62433,1.62489,3826300013.0
2007-02-12 23:30:00,1.62492,1.62515,1.6242,1.62515,4369000014.0
2007-02-12 23:45:00,1.62497,1.62523,1.62458,1.62519,3439600008.0
2007-02-13 00:00:00,1.62497,1.62522,1.62423,1.6249,3458199993.0
2007-02-13 00:15:00,1.6249,1.62498,1.62419,1.62468,3509499998.0
2007-02-13 00:30:00,1.62495,1.62507,1.62431,1.6249,3000199996.0
2007-02-13 00:45:00,1.62502,1.62522,1.6244,1.62472,4276900013.0
2007-02-13 01:00:00,1.62487,1.62509,1.62407,1.6249,3942599981.0
2007-02-13 01:15:00,1.62469,1.625,1.62444,1.62468,3101000015.0
2007-02-13 01:30:00,1.62466,1.62479,1.624,1.62456,3655300002.0
2007-02-13 01:45:00,1.62447,1.62478,1.6244,1.62467,3089799996.0
2007-02-13 02:00:00,1.62468,1.62475,1.62422,1.62467,3937300015.0
2007-02-13 02:15:00,1.6245,1.62472,1.62387,1.62472,3820800002.0
2007-02-13 02:30:00,1.62442,1.62475,1.62429,1.62452,2382499998.0
2007-02-13 02:45:00,1.62447,1.62473,1.62394,1.62449,2978800012.0
2007-02-13 03:00:00,1.62442,1.6245,1.62384,1.62421,3299099984.0
2007-02-13 03:15:00,1.62428,1.6246,1.62403,1.6244,2544299999.0
2007-02-13 03:30:00,1.62431,1.62453,1.62381,1.62411,4080000009.0
2007-02-13 03:45:00,1.62406,1.62415,1.62367,1.62383,4235700013.0
2007-02-13 04:00:00,1.62378,1.62408,1.62347,1.62369,3975999997.0
2007-02-13 04:15:00,1.6237,1.62387,1.62315,1.62357,3042100007.0
2007-02-13 04:30:00,1.62377,1.62404,1.62357,1.62378,3128900002.0
2007-02-13 04:45:00,1.62377,1.62398,1.62349,1.62363,3271400001.0
2007-02-13 05:00:00,1.62369,1.62383,1.6233,1.62359,4144400014.0
2007-02-13 05:15:00,1.62369,1.6237,1.62285,1.62363,3535800005.0
2007-02-13 05:30:00,1.62354,1.62401,1.62309,1.62381,3356599993.0
2007-02-13 05:45:00,1.62376,1.62401,1.62346,1.62384,3978600005.0
2007-02-13 06:00:00,1.62368,1.62389,1.62335,1.6237,4562299994.0
2007-02-13 06:15:00,1.62365,1.62385,1.62322,1.62348,3936199994.0
2007-02-13 06:30:00,1.6235,1.62366,1.62322,1.62344,3592500012.0
2007-02-13 06:45:00,1.62359,1.62375,1.62321,1.62343,3532800008.0
2007-02-13 07:00:00,1.62325,1.6237,1.62312,1.62353,2993100002.0
2007-02-13 07:15:00,1.6236,1.62365,1.62302,1.62349,3818800011.0
2007-02-13 07:30:00,1.6236,1.6238,1.62327,1.62358,3570899996.0
2007-02-13 07:45:00,1.62358,1.62372,1.62302,1.62348,3296100021.0
2007-02-13 08:00:00,1.62339,1.62362,1.62275,1.62305,3441800014.0
2007-02-13 08:15:00,1.62277,1.62338,1.62253,1.62328,3511699997.0
2007-02-13 08:30:00,1.62322,1.62338,1.62289,1.62302,3970199999.0
2007-02-13 08:45:00,1.62309,1.62365,1.62292,1.62353,3840000024.0
2007-02-13 09:00:00,1.62332,1.62459,1.62318,1.6243,3543400014.0
2007-02-13 09:15:00,1.62437,1.62507,1.62433,1.62463,3970000037.0
2007-02-13 09:30:00,1.62478,1.6251,1.62431,1.62431,2998500008.0
2007-02-13 09:45:00,1.62443,1.62489,1.62435,1.62467,3780600006.0
2007-02-13 10:00:00,1.62477,1.62497,1.62439,1.62485,4100900003.0
2007-02-13 10:15:00,1.62483,1.62487,1.62449,1.6247,3950199999.0
2007-02-13 10:30:00,1.62466,1.62476,1.6241,1.62429,4142700016.0
2007-02-13 10:45:00,1.62437,1.62449,1.62376,1.6239,4065300000.0
2007-02-13 11:00:00,1.62407,1.62437,1.6239,1.62428,4093500012.0
2007-02-13 11:15:00,1.62408,1.62438,1.62387,1.62414,4241200027.0
2007-02-13 11:30:00,1.62438,1.62479,1.6241,1.62421,5245900014.0
2007-02-13 11:45:00,1.62416,1.62445,1.62397,1.6242,4677700007.0
2007-02-13 12:00:00,1.62422,1.62435,1.62384,1.62394,4154000031.0
2007-02-13 12:15:00,1.62389,1.62441,1.62355,1.62414,3805700019.0
2007-02-13 12:30:00,1.62437,1.62446,1.62391,1.62419,3630500003.0
2007-02-13 12:45:00,1.62396,1.62419,1.6235,1.6238,4675400014.0
2007-02-13 13:00:00,1.62392,1.62402,1.62299,1.62328,3835600008.0
2007-02-13 13:15:00,1.62322,1.62405,1.62309,1.62383,4351899999.0
2007-02-13 13:30:00,1.62386,1.62398,1.62342,1.62377,4230700016.0
2007-02-13 13:45:00,1.6237,1.62438,1.62364,1.62408,4367700035.0
2007-02-13 14:00:00,1.62407,1.62408,1.62312,1.62324,4096299988.0
2007-02-13 14:15:00,1.62322,1.62357,1.62307,1.62337,4505600013.0
2007-02-13 14:30:00,1.62348,1.62367,1.62316,1.62335,4559299984.0
2007-02-13 14:45:00,1.62332,1.62373,1.62286,1.6231,4334100006.0
2007-02-13 15:00:00,1.62298,1.62333,1.62261,1.62305,4517400007.0
2007-02-13 15:15:00,1.6232,1.62345,1.62273,1.6232,3822500009.0
2007-02-13 15:30:00,1.62312,1.62378,1.62277,1.6232,3830900013.0
2007-02-13 15:45:00,1.62324,1.62362,1.62306,1.62335,3850300011.0
2007-02-13 16:00:00,1.62334,1.62388,1.62301,1.62381,4302800018.0
2007-02-13 16:15:00,1.62365,1.62456,1.62349,1.62456,4493400004.0
2007-02-13 16:30:00,1.62441,1.62518,1.62425,1.62501,3927200010.0
2007-02-13 16:45:00,1.62493,1.62555,1.62476,1.62504,4384899986.0
2007-02-13 17:00:00,1.62502,1.62562,1.62491,1.62541,4342400008.0
2007-02-13 17:15:00,1.62571,1.62657,1.62571,1.62603,3746499984.0
2007-02-13 17:30:00,1.6258,1.62613,1.62531,1.62557,4010500000.0
2007-02-13 17:45:00,1.6255,1.6261,1.6255,1.62609,4084700004.0
2007-02-13 18:00:00,1.62618,1.6265,1.62574,1.62613,13418300084.0
2007-02-13 18:15:00,1.6262,1.6269,1.62579,1.6259,18153000017.0
2007-02-13 18:30:00,1.62574,1.6269,1.62569,1.6259,20092000007.0
2007-02-13 18:45:00,1.62605,1.62647,1.62584,1.6263,14581600029.0
2007-02-13 19:00:00,1.62628,1.62658,1.62611,1.62644,14089800036.0
2007-02-13 19:15:00,1.62645,1.62684,1.62622,1.62671,13360400078.0
2007-02-13 19:30:00,1.62684,1.6269,1.62619,1.62639,11442899994.0
2007-02-13 19:45:00,1.62628,1.62648,1.6258,1.62612,11449500031.0
2007-02-13 20:00:00,1.62616,1.62628,1.62596,1.62612,8915600015.0
2007-02-13 20:15:00,1.626,1.6268,1.62596,1.62613,12996700018.0
2007-02-13 20:30:00,1.6264,1.6265,1.6257,1.62595,11936100039.0
2007-02-13 20:45:00,1.62635,1.62662,1.6257,1.6257,17399500051.0
2007-02-13 21:00:00,1.6258,1.62665,1.6258,1.62645,12473400050.0
2007-02-13 21:15:00,1.62641,1.6268,1.62609,1.62648,12066400038.0
2007-02-13 21:30:00,1.62628,1.62644,1.62577,1.62583,11242700011.0
2007-02-13 21:45:00,1.62596,1.62601,1.62541,1.62581,11765599993.0
2007-02-13 22:00:00,1.62587,1.62596,1.62539,1.62549,6940600042.0
2007-02-13 22:15:00,1.62554,1.62587,1.62523,1.62547,6036600016.0
2007-02-13 22:30:00,1.6254,1.62575,1.62517,1.62556,8197600018.0
2007-02-13 22:45:00,1.62551,1.62565,1.6249,1.62519,5184699995.0
2007-02-13 23:00:00,1.62511,1.62546,1.62469,1.62524,3415700006.0
2007-02-13 23:15:00,1.62505,1.62556,1.62462,1.62533,2998100002.0
2007-02-13 23:30:00,1.62536,1.62567,1.62454,1.6255,4213100033.0
2007-02-13 23:45:00,1.62534,1.6258,1.625,1.62565,3709200011.0
2007-02-14 00:00:00,1.62555,1.62581,1.62536,1.62549,2944800003.0
2007-02-14 00:15:00,1.62549,1.6257,1.62507,1.62547,3489700005.0
2007-02-14 00:30:00,1.62529,1.62587,1.6251,1.62576,3041100002.0
2007-02-14 00:45:00,1.62575,1.62582,1.62492,1.6253,3975300005.0
2007-02-14 01:00:00,1.62538,1.62594,1.62483,1.62563,3865400010.0
2007-02-14 01:15:00,1.62558,1.62573,1.6251,1.62525,2874899987.0
2007-02-14 01:30:00,1.62525,1.62554,1.62459,1.62526,4959100021.0
2007-02-14 01:45:00,1.62515,1.62564,1.625,1.62535,3357299988.0
2007-02-14 02:00:00,1.62543,1.62545,1.62452,1.62523,3940900012.0
2007-02-14 02:15:00,1.62525,1.6253,1.62471,1.62498,3527999992.0
2007-02-14 02:30:00,1.625,1.62515,1.62429,1.62449,4409300004.0
2007-02-14 02:45:00,1.62452,1.62461,1.62401,1.62429,3366499997.0
2007-02-14 03:00:00,1.62435,1.62492,1.62406,1.62466,3940099987.0
2007-02-14 03:15:00,1.62466,1.62489,1.6244,1.62456,2956900013.0
2007-02-14 03:30:00,1.62447,1.62543,1.62429,1.62523,3612300002.0
2007-02-14 03:45:00,1.62524,1.62542,1.62496,1.62538,4017500012.0
2007-02-14 04:00:00,1.62528,1.62549,1.62457,1.625,3892300015.0
2007-02-14 04:15:00,1.62505,1.62542,1.62487,1.62507,3470700002.0
2007-02-14 04:30:00,1.62527,1.62528,1.6247,1.62507,3722300027.0
2007-02-14 04:45:00,1.62502,1.62541,1.62478,1.6251,3568400022.0
2007-02-14 05:00:00,1.62511,1.62537,1.62452,1.62461,3711399998.0
2007-02-14 05:15:00,1.625,1.62533,1.62453,1.62525,2908500000.0
2007-02-14 05:30:00,1.6251,1.62527,1.62456,1.62515,2719300023.0
2007-02-14 05:45:00,1.6249,1.62526,1.62479,1.62516,4648799992.0
2007-02-14 06:00:00,1.62523,1.62556,1.62457,1.62516,4120499998.0
2007-02-14 06:15:00,1.62525,1.62562,1.62473,1.62525,4799400024.0
2007-02-14 06:30:00,1.62524,1.62544,1.62485,1.62521,3472999996.0
2007-02-14 06:45:00,1.62517,1.62527,1.62455,1.62511,4119899993.0
2007-02-14 07:00:00,1.62514,1.62529,1.62473,1.62514,2895499999.0
2007-02-14 07:15:00,1.62514,1.62529,1.62496,1.62521,4242900012.0
2007-02-14 07:30:00,1.62506,1.62516,1.62437,1.62492,3813599999.0
2007-02-14 07:45:00,1.62493,1.62503,1.62432,1.62449,3616900013.0
2007-02-14 08:00:00,1.62459,1.62512,1.62439,1.62442,3815899989.0
2007-02-14 08:15:00,1.62459,1.62493,1.62393,1.62483,4056300015.0
2007-02-14 08:30:00,1.62489,1.62532,1.62489,1.62511,3617700001.0
2007-02-14 08:45:00,1.62512,1.62527,1.62473,1.62517,3089200006.0
2007-02-14 09:00:00,1.62501,1.62656,1.62501,1.62612,4097199987.0
2007-02-14 09:15:00,1.6262,1.62699,1.62589,1.62657,4407600011.0
2007-02-14 09:30:00,1.6267,1.62777,1.62633,1.62706,4353899995.0
2007-02-14 09:45:00,1.62699,1.62723,1.62628,1.62632,4496600008.0
2007-02-14 10:00:00,1.62641,1.62665,1.62558,1.62589,4950600023.0
2007-02-14 10:15:00,1.62604,1.62689,1.62588,1.62689,4106999984.0
2007-02-14 10:30:00,1.62687,1.62737,1.62657,1.62669,4148500007.0
2007-02-14 10:45:00,1.62659,1.62689,1.62629,1.62655,4054600006.0
2007-02-14 11:00:00,1.62643,1.62747,1.62626,1.62724,3122100000.0
2007-02-14 11:15:00,1.62724,1.62757,1.6268,1.62728,4267699993.0
2007-02-14 11:30:00,1.62728,1.62743,1.62695,1.62704,4706199998.0
2007-02-14 11:45:00,1.62702,1.62755,1.62702,1.62742,4609800010.0
2007-02-14 12:00:00,1.62742,1.62742,1.62676,1.62683,4344200004.0
2007-02-14 12:15:00,1.62685,1.62724,1.62665,1.62695,4258700019.0
2007-02-14 12:30:00,1.62694,1.62719,1.62658,1.62666,3603900013.0
2007-02-14 12:45:00,1.62677,1.62705,1.62621,1.62681,4117300006.0
2007-02-14 13:00:00,1.6268,1.62697,1.62644,1.62673,3663100017.0
2007-02-14 13:15:00,1.62681,1.62713,1.62665,1.6269,3642900007.0
2007-02-14 13:30:00,1.6269,1.62783,1.62685,1.62755,3841100002.0
2007-02-14 13:45:00,1.62763,1.62808,1.62732,1.62743,4378299994.0
2007-02-14 14:00:00,1.62729,1.62772,1.62692,1.62751,4394400007.0
2007-02-14 14:15:00,1.62756,1.62778,1.62735,1.62761,4619700016.0
2007-02-14 14:30:00,1.62758,1.62781,1.6269,1.62722,5620100001.0
2007-02-14 14:45:00,1.62726,1.62752,1.62698,1.6272,3546700013.0
2007-02-14 15:00:00,1.62725,1.62738,1.62642,1.6267,4171100010.0
2007-02-14 15:15:00,1.6267,1.62692,1.62632,1.62657,4062900010.0
2007-02-14 15:30:00,1.62668,1.62717,1.62644,1.62683,4082999992.0
2007-02-14 15:45:00,1.6269,1.62695,1.62597,1.62681,4040399999.0
2007-02-14 16:00:00,1.62679,1.6272,1.62634,1.6269,4642400025.0
2007-02-14 16:15:00,1.6265,1.62735,1.6265,1.62699,3537200006.0
2007-02-14 16:30:00,1.62658,1.62723,1.62647,1.62694,4172200020.0
2007-02-14 16:45:00,1.62698,1.62709,1.62656,1.62709,3916500012.0
2007-02-14 17:00:00,1.62697,1.62729,1.62479,1.62694,4556200022.0
2007-02-14 17:15:00,1.62709,1.62728,1.62642,1.62689,4509500014.0
2007-02-14 17:30:00,1.62683,1.62716,1.62636,1.62663,4918400001.0
2007-02-14 17:45:00,1.62668,1.62831,1.62631,1.62822,4400200001.0
2007-02-14 18:00:00,1.62818,1.62848,1.6273,1.62832,17758700067.0
2007-02-14 18:15:00,1.62827,1.62835,1.6269,1.6281,18796099987.0
2007-02-14 18:30:00,1.62806,1.62823,1.62702,1.62725,15358400028.0
2007-02-14 18:45:00,1.62724,1.62752,1.62698,1.62741,14406600022.0
2007-02-14 19:00:00,1.62738,1.62762,1.62691,1.62762,13902700041.0
2007-02-14 19:15:00,1.62762,1.62779,1.62637,1.62637,12283900013.0
2007-02-14 19:30:00,1.62707,1.62724,1.62685,1.62701,11309599985.0
2007-02-14 19:45:00,1.6271,1.62742,1.62688,1.62699,10840700033.0
2007-02-14 20:00:00,1.62717,1.62773,1.6269,1.62748,8838500015.0
2007-02-14 20:15:00,1.62759,1.62765,1.62676,1.62716,10854899998.0
2007-02-14 20:30:00,1.6272,1.62749,1.62691,1.62704,11513100064.0
2007-02-14 20:45:00,1.62721,1.62735,1.62686,1.62727,11526800026.0
2007-02-14 21:00:00,1.6274,1.6274,1.6263,1.62717,12897099995.0
2007-02-14 21:15:00,1.62726,1.6278,1.62695,1.62712,15128200014.0
2007-02-14 21:30:00,1.6271,1.6273,1.62665,1.62711,10391100017.0
2007-02-14 21:45:00,1.62705,1.62745,1.62663,1.6272,12587400032.0
2007-02-14 22:00:00,1.62732,1.62768,1.62694,1.62752,6655800003.0
2007-02-14 22:15:00,1.62754,1.62791,1.62732,1.62768,6698000005.0
2007-02-14 22:30:00,1.62761,1.62785,1.6271,1.62742,8101100030.0
2007-02-14 22:45:00,1.62736,1.62755,1.62689,1.62727,5642499991.0
2007-02-14 23:00:00,1.62681,1.62777,1.62681,1.62777,3482900003.0
2007-02-14 23:15:00,1.62764,1.6279,1.62719,1.62752,3666899997.0
2007-02-14 23:30:00,1.62752,1.62774,1.62722,1.62762,3773100002.0
2007-02-14 23:45:00,1.62743,1.62774,1.62719,1.62774,3199200009.0
2007-02-15 00:00:00,1.62775,1.62811,1.62723,1.62807,3322300015.0
2007-02-15 00:15:00,1.62791,1.62823,1.62729,1.62789,4231000001.0
2007-02-15 00:30:00,1.62807,1.62807,1.62763,1.62785,3094500011.0
2007-02-15 00:45:00,1.62795,1.62795,1.62693,1.62776,4270200001.0
2007-02-15 01:00:00,1.6277,1.62805,1.62743,1.62778,4041900005.0
2007-02-15 01:15:00,1.62791,1.62798,1.62726,1.6274,2943500007.0
2007-02-15 01:30:00,1.62749,1.62802,1.62736,1.62776,3965300004.0
2007-02-15 01:45:00,1.6279,1.62809,1.6273,1.62777,3741000003.0
2007-02-15 02:00:00,1.62772,1.62802,1.62727,1.62765,4114900028.0
2007-02-15 02:15:00,1.62762,1.62801,1.62713,1.62792,3790400003.0
2007-02-15 02:30:00,1.62775,1.62807,1.62753,1.62798,2780400007.0
2007-02-15 02:45:00,1.62792,1.62808,1.62742,1.62788,3404099998.0
2007-02-15 03:00:00,1.6279,1.62807,1.62714,1.62802,3480200016.0
2007-02-15 03:15:00,1.62799,1.62799,1.62644,1.62652,3529200010.0
2007-02-15 03:30:00,1.62669,1.62724,1.62649,1.62695,3930700025.0
2007-02-15 03:45:00,1.62692,1.62692,1.62601,1.62627,3822500012.0
2007-02-15 04:00:00,1.62623,1.62638,1.62558,1.62612,3195800001.0
2007-02-15 04:15:00,1.62607,1.62644,1.62577,1.62623,3770600016.0
2007-02-15 04:30:00,1.62631,1.6264,1.6259,1.62635,3741700003.0
2007-02-15 04:45:00,1.62625,1.62645,1.62596,1.62622,3542300016.0
2007-02-15 05:00:00,1.62598,1.62662,1.62594,1.62645,4034200013.0
2007-02-15 05:15:00,1.62649,1.62687,1.62631,1.62678,3010900009.0
2007-02-15 05:30:00,1.62666,1.62688,1.62639,1.62649,3074899997.0
2007-02-15 05:45:00,1.62664,1.62692,1.62597,1.6267,4454100016.0
2007-02-15 06:00:00,1.62659,1.62703,1.62602,1.62665,4081599992.0
2007-02-15 06:15:00,1.62682,1.62703,1.62632,1.62667,3937100003.0
2007-02-15 06:30:00,1.62647,1.62685,1.62631,1.62657,3954299994.0
2007-02-15 06:45:00,1.62673,1.62688,1.62609,1.62664,3664999999.0
2007-02-15 07:00:00,1.62659,1.62684,1.62631,1.62675,3677699982.0
2007-02-15 07:15:00,1.62661,1.62685,1.62627,1.62678,4386100010.0
2007-02-15 07:30:00,1.62669,1.62683,1.6264,1.62655,3196500004.0
2007-02-15 07:45:00,1.62668,1.62684,1.62603,1.62679,4038900013.0
2007-02-15 08:00:00,1.62657,1.62683,1.62607,1.62644,4873999998.0
2007-02-15 08:15:00,1.62663,1.62707,1.62625,1.62707,3579700006.0
2007-02-15 08:30:00,1.62693,1.62768,1.62664,1.62667,3561400018.0
2007-02-15 08:45:00,1.62681,1.62681,1.62462,1.62516,4551099985.0
2007-02-15 09:00:00,1.62508,1.62523,1.62423,1.6246,3552800007.0
2007-02-15 09:15:00,1.62458,1.62472,1.62407,1.62443,4579600021.0
2007-02-15 09:30:00,1.62464,1.62476,1.62372,1.62389,3310000010.0
2007-02-15 09:45:00,1.62388,1.62448,1.62385,1.62419,4362100006.0
2007-02-15 10:00:00,1.62439,1.62537,1.62434,1.62513,4244300012.0
2007-02-15 10:15:00,1.62505,1.62531,1.62449,1.62461,4517600008.0
2007-02-15 10:30:00,1.62446,1.62493,1.62442,1.62456,4633300007.0
2007-02-15 10:45:00,1.62452,1.62523,1.62431,1.62446,4540900009.0
2007-02-15 11:00:00,1.62447,1.62503,1.62425,1.62492,4049500006.0
2007-02-15 11:15:00,1.62488,1.6259,1.62479,1.62562,4398399994.0
2007-02-15 11:30:00,1.62593,1.62711,1.62589,1.62682,4778900008.0
2007-02-15 11:45:00,1.62704,1.62719,1.62611,1.62645,5229600013.0
2007-02-15 12:00:00,1.62659,1.62772,1.62644,1.62716,4471700013.0
2007-02-15 12:15:00,1.62714,1.62753,1.62656,1.62671,4595099997.0
2007-02-15 12:30:00,1.62643,1.62691,1.62631,1.62664,4386400020.0
2007-02-15 12:45:00,1.62651,1.62665,1.62573,1.62611,4164899997.0
2007-02-15 13:00:00,1.62615,1.62621,1.62566,1.62617,4503899997.0
2007-02-15 13:15:00,1.62622,1.62629,1.62567,1.62596,5039200005.0
2007-02-15 13:30:00,1.62596,1.62602,1.62519,1.6257,3870700009.0
2007-02-15 13:45:00,1.62571,1.62618,1.62555,1.62608,4460200008.0
2007-02-15 14:00:00,1.62596,1.62618,1.62554,1.62603,4666600015.0
2007-02-15 14:15:00,1.62607,1.62609,1.6255,1.62595,4933500003.0
2007-02-15 14:30:00,1.62583,1.62611,1.62534,1.62565,4586000017.0
2007-02-15 14:45:00,1.62571,1.6263,1.62549,1.62627,3140300009.0
2007-02-15 15:00:00,1.62637,1.62665,1.62605,1.62652,3703400006.0
2007-02-15 15:15:00,1.62641,1.62678,1.62613,1.62624,4293900010.0
2007-02-15 15:30:00,1.6263,1.62687,1.62617,1.62625,3969099995.0
2007-02-15 15:45:00,1.62634,1.62642,1.62593,1.62625,4063999997.0
2007-02-15 16:00:00,1.62608,1.62657,1.62574,1.62604,4184800005.0
2007-02-15 16:15:00,1.62561,1.62624,1.62523,1.62598,4180700008.0
2007-02-15 16:30:00,1.6258,1.62641,1.62573,1.62621,4466400017.0
2007-02-15 16:45:00,1.62619,1.62625,1.62572,1.626,3885599999.0
2007-02-15 17:00:00,1.62578,1.62592,1.62476,1.62508,4382099999.0
2007-02-15 17:15:00,1.62497,1.62569,1.62481,1.62557,4955900007.0
2007-02-15 17:30:00,1.62536,1.62563,1.62387,1.62394,4375800015.0
2007-02-15 17:45:00,1.62383,1.62512,1.62338,1.62346,4363200011.0
2007-02-15 18:00:00,1.62358,1.6248,1.62307,1.624,24342400032.0
2007-02-15 18:15:00,1.62318,1.6243,1.62246,1.62306,20429200030.0
2007-02-15 18:30:00,1.62294,1.6239,1.62278,1.62337,21614800028.0
2007-02-15 18:45:00,1.62333,1.62464,1.62307,1.62421,14424700037.0
2007-02-15 19:00:00,1.62414,1.62479,1.62387,1.62414,13504700038.0
2007-02-15 19:15:00,1.62409,1.62424,1.62352,1.62366,12785600015.0
2007-02-15 19:30:00,1.6229,1.62406,1.6229,1.62393,12289300031.0
2007-02-15 19:45:00,1.62395,1.62406,1.62337,1.6236,10966000021.0
2007-02-15 20:00:00,1.62377,1.624,1.62252,1.62265,9058300045.0
2007-02-15 20:15:00,1.62261,1.62311,1.62257,1.62265,12386700050.0
2007-02-15 20:30:00,1.6227,1.62293,1.62243,1.62246,15254299989.0
2007-02-15 20:45:00,1.62251,1.62299,1.6214,1.6216,17525900001.0
2007-02-15 21:00:00,1.6217,1.62283,1.6216,1.62273,11564800027.0
2007-02-15 21:15:00,1.62272,1.62287,1.62226,1.62265,11257799999.0
2007-02-15 21:30:00,1.62273,1.62278,1.62143,1.62163,11227100039.0
2007-02-15 21:45:00,1.62156,1.62198,1.62115,1.62151,10819400014.0
2007-02-15 22:00:00,1.62153,1.62202,1.62133,1.62147,6793400019.0
2007-02-15 22:15:00,1.62142,1.62228,1.62124,1.62208,7468500008.0
2007-02-15 22:30:00,1.62215,1.6225,1.62148,1.62202,8106500026.0
2007-02-15 22:45:00,1.62187,1.62223,1.62137,1.622,5057000002.0
2007-02-15 23:00:00,1.62155,1.6223,1.62155,1.62206,3091900003.0
2007-02-15 23:15:00,1.62221,1.62286,1.62189,1.62255,3319000003.0
2007-02-15 23:30:00,1.62279,1.62305,1.62253,1.6229,3614900019.0
2007-02-15 23:45:00,1.62288,1.62299,1.6218,1.62221,3300299999.0
2007-02-16 00:00:00,1.62211,1.62218,1.62131,1.62199,4111600004.0
2007-02-16 00:15:00,1.622,1.62232,1.62187,1.62207,2591800005.0
2007-02-16 00:30:00,1.62215,1.62246,1.62158,1.62212,3463300000.0
2007-02-16 00:45:00,1.62219,1.62237,1.6214,1.62229,4144599993.0
2007-02-16 01:00:00,1.62227,1.62232,1.6219,1.62209,3397500009.0
2007-02-16 01:15:00,1.62215,1.62248,1.62152,1.62183,3755900011.0
2007-02-16 01:30:00,1.6218,1.62237,1.62169,1.6221,4111300017.0
2007-02-16 01:45:00,1.62202,1.62245,1.62174,1.62212,3572800011.0
2007-02-16 02:00:00,1.62209,1.6221,1.62134,1.62207,3476500006.0
2007-02-16 02:15:00,1.62191,1.62227,1.62136,1.62218,3724799992.0
2007-02-16 02:30:00,1.622,1.62225,1.62102,1.62149,3199000020.0
2007-02-16 02:45:00,1.62149,1.62186,1.62106,1.62134,3955499987.0
2007-02-16 03:00:00,1.62132,1.62157,1.62055,1.62131,3131900009.0
2007-02-16 03:15:00,1.62132,1.62165,1.62092,1.62164,2836600009.0
2007-02-16 03:30:00,1.62146,1.62162,1.62104,1.62128,3831200007.0
2007-02-16 03:45:00,1.6212,1.62152,1.62102,1.6213,3669100011.0
2007-02-16 04:00:00,1.62128,1.62179,1.6209,1.62155,4149600019.0
2007-02-16 04:15:00,1.62165,1.62179,1.62101,1.62111,3968799991.0
2007-02-16 04:30:00,1.62118,1.62148,1.62084,1.62121,4148499992.0
2007-02-16 04:45:00,1.62114,1.6214,1.62081,1.621,3466499998.0
2007-02-16 05:00:00,1.62089,1.62112,1.62069,1.62095,4076200010.0
2007-02-16 05:15:00,1.62103,1.6212,1.62037,1.6212,3822500018.0
2007-02-16 05:30:00,1.62116,1.62116,1.62024,1.62075,3176900003.0
2007-02-16 05:45:00,1.6208,1.62134,1.62048,1.62105,4709500000.0
2007-02-16 06:00:00,1.62119,1.62137,1.62063,1.62103,4059500004.0
2007-02-16 06:15:00,1.62111,1.62118,1.62057,1.62095,4081300009.0
2007-02-16 06:30:00,1.62088,1.62145,1.62021,1.62115,3254800013.0
2007-02-16 06:45:00,1.62121,1.6214,1.62054,1.62121,4240700007.0
2007-02-16 07:00:00,1.62115,1.62144,1.62085,1.62143,3404299998.0
2007-02-16 07:15:00,1.62132,1.62144,1.62058,1.62063,3964500020.0
2007-02-16 07:30:00,1.6211,1.62126,1.6206,1.621,2998700010.0
2007-02-16 07:45:00,1.62113,1.6213,1.62062,1.6211,3390999997.0
2007-02-16 08:00:00,1.62107,1.62135,1.6208,1.6208,3126100011.0
2007-02-16 08:15:00,1.62099,1.62139,1.62072,1.62092,3063299998.0
2007-02-16 08:30:00,1.62094,1.62182,1.6208,1.62165,3937400001.0
2007-02-16 08:45:00,1.62165,1.62232,1.62125,1.62195,2881400000.0
2007-02-16 09:00:00,1.62186,1.62215,1.62145,1.6221,3651000014.0
2007-02-16 09:15:00,1.6221,1.6226,1.6218,1.62232,3729599997.0
2007-02-16 09:30:00,1.62247,1.62263,1.62208,1.62255,4069899999.0
2007-02-16 09:45:00,1.62246,1.62259,1.62204,1.62225,3583500029.0
2007-02-16 10:00:00,1.62226,1.62256,1.62186,1.62237,4048300003.0
2007-02-16 10:15:00,1.62204,1.6222,1.62079,1.62142,4559600021.0
2007-02-16 10:30:00,1.62156,1.6217,1.62071,1.62122,4636300005.0
2007-02-16 10:45:00,1.62109,1.62223,1.62097,1.62162,3885100005.0
2007-02-16 11:00:00,1.62186,1.62233,1.62163,1.62179,2958600004.0
2007-02-16 11:15:00,1.62157,1.62223,1.62147,1.62188,4708300015.0
2007-02-16 11:30:00,1.62192,1.62212,1.62168,1.62208,4823200011.0
2007-02-16 11:45:00,1.62212,1.62248,1.62197,1.62211,4822999999.0
2007-02-16 12:00:00,1.62226,1.62249,1.62204,1.62239,4640000025.0
2007-02-16 12:15:00,1.62238,1.6225,1.62208,1.62245,4757000016.0
2007-02-16 12:30:00,1.6224,1.62279,1.62172,1.62276,4211000004.0
2007-02-16 12:45:00,1.62267,1.62279,1.62221,1.62244,3893500005.0
2007-02-16 13:00:00,1.62251,1.62283,1.62218,1.62269,3793000007.0
2007-02-16 13:15:00,1.62273,1.62281,1.62216,1.62248,4427599999.0
2007-02-16 13:30:00,1.62231,1.62258,1.62211,1.6223,3408000007.0
2007-02-16 13:45:00,1.6223,1.62245,1.62111,1.62142,4319400006.0
2007-02-16 14:00:00,1.62147,1.62187,1.62103,1.62157,4268100006.0
2007-02-16 14:15:00,1.62157,1.62223,1.62134,1.62213,4462900019.0
2007-02-16 14:30:00,1.62221,1.62221,1.62171,1.62187,4705200002.0
2007-02-16 14:45:00,1.62178,1.62205,1.62128,1.62143,4325700020.0
2007-02-16 15:00:00,1.62148,1.62177,1.62101,1.62108,3651500013.0
2007-02-16 15:15:00,1.62112,1.62137,1.62055,1.62095,4392999995.0
2007-02-16 15:30:00,1.62093,1.62117,1.62006,1.6203,4673200004.0
2007-02-16 15:45:00,1.62041,1.62158,1.62035,1.62122,4408500027.0
2007-02-16 16:00:00,1.62119,1.6216,1.62087,1.62145,4661300001.0
2007-02-16 16:15:00,1.62097,1.62208,1.62097,1.62199,4003500004.0
2007-02-16 16:30:00,1.62167,1.62204,1.62136,1.62181,3551000002.0
2007-02-16 16:45:00,1.62182,1.62214,1.6212,1.62127,4396300014.0
2007-02-16 17:00:00,1.62131,1.62194,1.62119,1.62158,4698500005.0
2007-02-16 17:15:00,1.62156,1.62225,1.62089,1.62213,3588400016.0
2007-02-16 17:30:00,1.62198,1.62218,1.6216,1.62195,3931200007.0
2007-02-16 17:45:00,1.62188,1.62206,1.62144,1.62159,3925100002.0
2007-02-16 18:00:00,1.62125,1.62232,1.6207,1.6209,20328600004.0
2007-02-16 18:15:00,1.62188,1.62249,1.621,1.62189,17202300072.0
2007-02-16 18:30:00,1.62186,1.6221,1.62082,1.6213,19085600035.0
2007-02-16 18:45:00,1.62143,1.62155,1.62088,1.6211,14553900033.0
2007-02-16 19:00:00,1.62106,1.62117,1.6205,1.62083,12472400029.0
2007-02-16 19:15:00,1.62086,1.62144,1.62069,1.62113,12552000029.0
2007-02-16 19:30:00,1.6209,1.62162,1.6207,1.621,13227600043.0
2007-02-16 19:45:00,1.62112,1.62132,1.62063,1.62093,11030799994.0
2007-02-16 20:00:00,1.62087,1.62106,1.62056,1.62064,8884500010.0
2007-02-16 20:15:00,1.62041,1.6212,1.62009,1.62073,11269800007.0
2007-02-16 20:30:00,1.62064,1.62129,1.62016,1.62112,12423100022.0
2007-02-16 20:45:00,1.62113,1.6217,1.62059,1.6216,15868900000.0
2007-02-16 21:00:00,1.6214,1.6217,1.6207,1.62095,12511700025.0
2007-02-16 21:15:00,1.62102,1.62173,1.6207,1.6215,13052700022.0
2007-02-16 21:30:00,1.62157,1.62186,1.6208,1.62173,11375700014.0
2007-02-16 21:45:00,1.62162,1.6221,1.62131,1.6216,11145100030.0
2007-02-16 22:00:00,1.62142,1.62165,1.62113,1.6216,7455500002.0
2007-02-16 22:15:00,1.62155,1.62181,1.62101,1.6216,7241300024.0
2007-02-16 22:30:00,1.62139,1.62165,1.62084,1.62148,8191500016.0
2007-02-16 22:45:00,1.62142,1.6218,1.62106,1.62121,5527400017.0
2007-02-16 23:00:00,1.62109,1.62194,1.62108,1.62172,3066399994.0
2007-02-16 23:15:00,1.62154,1.62187,1.62113,1.62178,3117200008.0
2007-02-16 23:30:00,1.62195,1.62208,1.62132,1.62194,3614900003.0
2007-02-16 23:45:00,1.62182,1.62259,1.62132,1.62219,3893100017.0
2007-02-19 00:00:00,1.62237,1.62263,1.62142,1.6216,3723700001.0
2007-02-19 00:15:00,1.62145,1.62259,1.62105,1.62152,3446699999.0
2007-02-19 00:30:00,1.62155,1.62155,1.62046,1.621,4042300009.0
2007-02-19 00:45:00,1.62109,1.62122,1.62023,1.62078,4229400012.0
2007-02-19 01:00:00,1.62092,1.621,1.62036,1.62089,3931499993.0
2007-02-19 01:15:00,1.62093,1.62144,1.62048,1.62127,4162700013.0
2007-02-19 01:30:00,1.62119,1.62124,1.62054,1.62054,3378600007.0
2007-02-19 01:45:00,1.62048,1.62128,1.62034,1.62118,3580900014.0
2007-02-19 02:00:00,1.6212,1.6217,1.62094,1.62165,4251500009.0
2007-02-19 02:15:00,1.62115,1.62255,1.62088,1.62237,4541399999.0
2007-02-19 02:30:00,1.62233,1.62234,1.62153,1.62212,3483900010.0
2007-02-19 02:45:00,1.62202,1.62221,1.62124,1.62175,3183199995.0
2007-02-19 03:00:00,1.62198,1.62286,1.6216,1.62257,3592400020.0
2007-02-19 03:15:00,1.6225,1.6227,1.62211,1.62237,2890999994.0
2007-02-19 03:30:00,1.62228,1.62253,1.62201,1.62248,4026600004.0
2007-02-19 03:45:00,1.62255,1.62266,1.62183,1.62255,4683600013.0
2007-02-19 04:00:00,1.62247,1.62291,1.62199,1.62274,4307600002.0
2007-02-19 04:15:00,1.62278,1.62298,1.62218,1.62288,3646200004.0
2007-02-19 04:30:00,1.6228,1.6231,1.62231,1.62298,4107800002.0
2007-02-19 04:45:00,1.62277,1.6232,1.62257,1.62268,3507400001.0
2007-02-19 05:00:00,1.62272,1.62298,1.62212,1.62237,4388200006.0
2007-02-19 05:15:00,1.62272,1.62281,1.62211,1.62272,4142400005.0
2007-02-19 05:30:00,1.62248,1.62296,1.62218,1.62247,3996900016.0
2007-02-19 05:45:00,1.62275,1.62307,1.62224,1.6229,4830300008.0
2007-02-19 06:00:00,1.62277,1.62301,1.62249,1.62279,4577800020.0
2007-02-19 06:15:00,1.62279,1.62304,1.62244,1.6229,4183400012.0
2007-02-19 06:30:00,1.62277,1.62312,1.6221,1.62263,3761599991.0
2007-02-19 06:45:00,1.62285,1.62309,1.62206,1.62259,3977500003.0
2007-02-19 07:00:00,1.6228,1.62285,1.62223,1.62257,3262000004.0
2007-02-19 07:15:00,1.62251,1.62295,1.62235,1.62263,3859700000.0
2007-02-19 07:30:00,1.62268,1.62296,1.62194,1.62242,3503200002.0
2007-02-19 07:45:00,1.62265,1.62284,1.62201,1.62248,2991100009.0
2007-02-19 08:00:00,1.62258,1.62263,1.62194,1.62248,3574600005.0
2007-02-19 08:15:00,1.62243,1.62288,1.62222,1.62281,2452200002.0
2007-02-19 08:30:00,1.62272,1.62321,1.62224,1.62305,3535800020.0
2007-02-19 08:45:00,1.62305,1.62321,1.62274,1.62321,3458100002.0
2007-02-19 09:00:00,1.62306,1.62324,1.62205,1.62205,3479999996.0
2007-02-19 09:15:00,1.62213,1.62221,1.62132,1.62148,3960100004.0
2007-02-19 09:30:00,1.62155,1.62213,1.62084,1.62201,3533500012.0
2007-02-19 09:45:00,1.62193,1.62206,1.62122,1.6214,3835300005.0
2007-02-19 10:00:00,1.62144,1.62175,1.62109,1.62127,4789700014.0
2007-02-19 10:15:00,1.62127,1.62173,1.62097,1.62152,4104600014.0
2007-02-19 10:30:00,1.62142,1.62199,1.62122,1.62166,4007600010.0
2007-02-19 10:45:00,1.62178,1.62207,1.62146,1.62153,3887599998.0
2007-02-19 11:00:00,1.6217,1.62179,1.62093,1.62122,3790499979.0
2007-02-19 11:15:00,1.62115,1.62185,1.6209,1.62166,3992000018.0
2007-02-19 11:30:00,1.62151,1.62173,1.62136,1.62144,5116400000.0
2007-02-19 11:45:00,1.62152,1.62159,1.6209,1.62121,4233500010.0
2007-02-19 12:00:00,1.6214,1.62173,1.62119,1.62146,4691900001.0
2007-02-19 12:15:00,1.62151,1.62151,1.61971,1.62016,4654700013.0
2007-02-19 12:30:00,1.6202,1.62069,1.61992,1.62058,3996200007.0
2007-02-19 12:45:00,1.6207,1.62079,1.61997,1.62067,3871300018.0
2007-02-19 13:00:00,1.62074,1.621,1.62056,1.6208,3067200007.0
2007-02-19 13:15:00,1.6208,1.62104,1.62028,1.62038,4319200018.0
2007-02-19 13:30:00,1.62078,1.62092,1.62048,1.62078,3729500002.0
2007-02-19 13:45:00,1.62085,1.62105,1.62052,1.62098,4349600001.0
2007-02-19 14:00:00,1.62093,1.62144,1.62079,1.62104,4246499989.0
2007-02-19 14:15:00,1.6211,1.62129,1.62032,1.62113,4048000004.0
2007-02-19 14:30:00,1.62115,1.62133,1.62041,1.62094,4040200018.0
2007-02-19 14:45:00,1.62115,1.62153,1.62077,1.62131,3207800016.0
2007-02-19 15:00:00,1.62138,1.62164,1.62113,1.62132,4477900010.0
2007-02-19 15:15:00,1.62127,1.62146,1.62055,1.62099,3903500002.0
2007-02-19 15:30:00,1.62057,1.62133,1.62023,1.62103,3376700008.0
2007-02-19 15:45:00,1.62097,1.62102,1.62061,1.62083,4361299999.0
2007-02-19 16:00:00,1.62082,1.62122,1.62052,1.62108,4123900013.0
2007-02-19 16:15:00,1.62077,1.62157,1.62077,1.62139,3740500004.0
2007-02-19 16:30:00,1.62131,1.62151,1.62059,1.62132,2706899997.0
2007-02-19 16:45:00,1.62124,1.62156,1.62104,1.62124,3712800015.0
2007-02-19 17:00:00,1.62124,1.62157,1.62108,1.62121,3692799998.0
2007-02-19 17:15:00,1.62132,1.62139,1.6206,1.62121,3312400008.0
2007-02-19 17:30:00,1.62115,1.62149,1.62095,1.62142,3944100013.0
2007-02-19 17:45:00,1.62139,1.62155,1.62017,1.62063,3844099999.0
2007-02-19 18:00:00,1.62061,1.6214,1.6205,1.6214,11300600035.0
2007-02-19 18:15:00,1.62087,1.6216,1.62062,1.62108,14241300053.0
2007-02-19 18:30:00,1.62096,1.62171,1.62084,1.62105,16966000027.0
2007-02-19 18:45:00,1.62112,1.62147,1.62048,1.62132,13599799991.0
2007-02-19 19:00:00,1.62117,1.62157,1.62083,1.6215,12205800040.0
2007-02-19 19:15:00,1.62139,1.62154,1.62083,1.62105,12797099993.0
2007-02-19 19:30:00,1.6212,1.62158,1.62097,1.62149,13214400035.0
2007-02-19 19:45:00,1.62138,1.62163,1.62089,1.6214,10804800017.0
2007-02-19 20:00:00,1.62147,1.62158,1.62077,1.62087,8798099965.0
2007-02-19 20:15:00,1.62101,1.62122,1.6208,1.62085,9788400020.0
2007-02-19 20:30:00,1.6213,1.6213,1.62013,1.62034,11442400021.0
2007-02-19 20:45:00,1.6205,1.62125,1.62038,1.62105,11357000003.0
2007-02-19 21:00:00,1.6211,1.62118,1.62042,1.62089,9142000004.0
2007-02-19 21:15:00,1.62109,1.6216,1.6204,1.6213,13567300053.0
2007-02-19 21:30:00,1.62122,1.6217,1.62013,1.62129,10854500018.0
2007-02-19 21:45:00,1.62139,1.62157,1.62054,1.62136,11893899973.0
2007-02-19 22:00:00,1.62149,1.62171,1.6211,1.6216,6443200000.0
2007-02-19 22:15:00,1.62153,1.62162,1.6208,1.62157,6688600033.0
2007-02-19 22:30:00,1.6214,1.62165,1.62027,1.62145,8220400020.0
2007-02-19 22:45:00,1.62124,1.62174,1.6206,1.62091,4940700019.0
2007-02-19 23:00:00,1.62081,1.62159,1.62053,1.62159,3085400010.0
2007-02-19 23:15:00,1.62123,1.62165,1.62058,1.62117,3597600012.0
2007-02-19 23:30:00,1.62137,1.62174,1.62051,1.62153,3995400010.0
2007-02-19 23:45:00,1.62157,1.62181,1.62074,1.62148,4000900002.0
2007-02-20 00:00:00,1.62136,1.62148,1.62054,1.6211,3390499986.0
2007-02-20 00:15:00,1.6212,1.6216,1.62051,1.62116,4112300001.0
2007-02-20 00:30:00,1.62123,1.62165,1.62058,1.62101,3965300021.0
2007-02-20 00:45:00,1.62114,1.62169,1.62093,1.6215,4695999986.0
2007-02-20 01:00:00,1.62143,1.62166,1.62082,1.62154,4297800019.0
2007-02-20 01:15:00,1.62134,1.6217,1.62089,1.62141,3636600013.0
2007-02-20 01:30:00,1.62147,1.62185,1.62136,1.62162,3494499992.0
2007-02-20 01:45:00,1.62142,1.62187,1.62119,1.62183,2736000009.0
2007-02-20 02:00:00,1.62185,1.62216,1.62137,1.62175,4266500016.0
2007-02-20 02:15:00,1.62167,1.62201,1.62078,1.62201,3088000008.0
2007-02-20 02:30:00,1.62158,1.62248,1.62127,1.62236,4095500023.0
2007-02-20 02:45:00,1.62216,1.62252,1.62188,1.6223,3399400006.0
2007-02-20 03:00:00,1.62233,1.6228,1.62215,1.6227,3611499991.0
2007-02-20 03:15:00,1.62256,1.62282,1.6224,1.62262,2931900005.0
2007-02-20 03:30:00,1.6227,1.62291,1.62244,1.62264,4554700008.0
2007-02-20 03:45:00,1.62268,1.62278,1.62232,1.62239,4501200011.0
2007-02-20 04:00:00,1.62254,1.62279,1.6221,1.62232,3972499993.0
2007-02-20 04:15:00,1.62238,1.62342,1.6223,1.62323,4006600008.0
2007-02-20 04:30:00,1.62335,1.62393,1.62308,1.62373,3318400016.0
2007-02-20 04:45:00,1.62378,1.62509,1.62365,1.62484,4485300005.0
2007-02-20 05:00:00,1.625,1.6252,1.62416,1.62504,3491799999.0
2007-02-20 05:15:00,1.6252,1.62549,1.62479,1.62541,3837500005.0
2007-02-20 05:30:00,1.62541,1.62549,1.62476,1.6248,3148499998.0
2007-02-20 05:45:00,1.62502,1.62533,1.62434,1.625,4585900009.0
2007-02-20 06:00:00,1.6251,1.62527,1.62482,1.62498,4439900009.0
2007-02-20 06:15:00,1.6251,1.62522,1.62439,1.62455,4192899998.0
2007-02-20 06:30:00,1.62447,1.62463,1.62407,1.6244,3702700010.0
2007-02-20 06:45:00,1.62453,1.62455,1.62416,1.62443,3284399999.0
2007-02-20 07:00:00,1.62437,1.62485,1.6241,1.62473,3415700000.0
2007-02-20 07:15:00,1.62473,1.62485,1.62413,1.62445,4038399995.0
2007-02-20 07:30:00,1.6243,1.62445,1.62392,1.6243,2873900010.0
2007-02-20 07:45:00,1.62442,1.6252,1.62438,1.62488,4537699993.0
2007-02-20 08:00:00,1.62504,1.62523,1.62404,1.6243,3965200016.0
2007-02-20 08:15:00,1.62431,1.62437,1.62358,1.62402,2782999995.0
2007-02-20 08:30:00,1.624,1.62441,1.62379,1.6243,4063599990.0
2007-02-20 08:45:00,1.62433,1.62443,1.62348,1.62378,3960100012.0
2007-02-20 09:00:00,1.62361,1.62455,1.62349,1.62358,4005600024.0
2007-02-20 09:15:00,1.62358,1.62378,1.62322,1.62351,4664000010.0
2007-02-20 09:30:00,1.62362,1.62371,1.62307,1.62329,3301800010.0
2007-02-20 09:45:00,1.62347,1.62402,1.62343,1.62377,3635800001.0
2007-02-20 10:00:00,1.62389,1.62487,1.62369,1.62456,5013700012.0
2007-02-20 10:15:00,1.62453,1.62568,1.62444,1.62545,5028600026.0
2007-02-20 10:30:00,1.62556,1.62634,1.62533,1.62588,4537900015.0
2007-02-20 10:45:00,1.6259,1.6259,1.62497,1.62525,4822300009.0
2007-02-20 11:00:00,1.62555,1.62588,1.62517,1.62561,3658800003.0
2007-02-20 11:15:00,1.62548,1.6257,1.62529,1.62539,4188400009.0
2007-02-20 11:30:00,1.62539,1.62569,1.62524,1.62548,5183300021.0
2007-02-20 11:45:00,1.62558,1.62575,1.62515,1.62552,4522900006.0
2007-02-20 12:00:00,1.62555,1.62586,1.62536,1.62571,4537599998.0
2007-02-20 12:15:00,1.62578,1.62631,1.62559,1.62608,4209300028.0
2007-02-20 12:30:00,1.62608,1.62624,1.62586,1.62615,3938400015.0
2007-02-20 12:45:00,1.62607,1.62653,1.62575,1.6262,3906400008.0
2007-02-20 13:00:00,1.62629,1.62647,1.62599,1.62622,3645600008.0
2007-02-20 13:15:00,1.62634,1.62655,1.62598,1.62622,4854900013.0
2007-02-20 13:30:00,1.62629,1.62745,1.62611,1.6272,3850099999.0
2007-02-20 13:45:00,1.62726,1.62728,1.62615,1.62649,4231300005.0
2007-02-20 14:00:00,1.62645,1.62663,1.62614,1.62637,3842900015.0
2007-02-20 14:15:00,1.6263,1.62655,1.62596,1.62626,4449500010.0
2007-02-20 14:30:00,1.62621,1.62662,1.62609,1.62653,4463300000.0
2007-02-20 14:45:00,1.62653,1.62658,1.62594,1.62603,3296500011.0
2007-02-20 15:00:00,1.62622,1.62625,1.62517,1.62546,3640600003.0
2007-02-20 15:15:00,1.62529,1.62571,1.62489,1.62515,4061500012.0
2007-02-20 15:30:00,1.62494,1.62547,1.62478,1.62545,3293700005.0
2007-02-20 15:45:00,1.6254,1.62578,1.62521,1.62576,4656700012.0
2007-02-20 16:00:00,1.62564,1.6258,1.62512,1.62538,4782100002.0
2007-02-20 16:15:00,1.62505,1.62553,1.62499,1.62539,4031900024.0
2007-02-20 16:30:00,1.6252,1.62602,1.62505,1.62567,4542000003.0
2007-02-20 16:45:00,1.62548,1.62578,1.62494,1.62539,4403200009.0
2007-02-20 17:00:00,1.62534,1.6256,1.62488,1.62488,4260300003.0
2007-02-20 17:15:00,1.62466,1.62487,1.6241,1.62468,4772000012.0
2007-02-20 17:30:00,1.62461,1.62485,1.62413,1.62465,3317500010.0
2007-02-20 17:45:00,1.62461,1.62514,1.62416,1.62514,4321400004.0
2007-02-20 18:00:00,1.62519,1.62536,1.6242,1.6247,17591599985.0
2007-02-20 18:15:00,1.62486,1.62486,1.6238,1.62455,17939900036.0
2007-02-20 18:30:00,1.62454,1.6249,1.6241,1.62452,17581200015.0
2007-02-20 18:45:00,1.62452,1.62476,1.62421,1.6245,13977300066.0
2007-02-20 19:00:00,1.62448,1.62463,1.62405,1.62426,13205700051.0
2007-02-20 19:15:00,1.62433,1.62433,1.62372,1.62393,12218800041.0
2007-02-20 19:30:00,1.62413,1.62437,1.62346,1.62383,11854000001.0
2007-02-20 19:45:00,1.62406,1.62425,1.62372,1.62388,11204200051.0
2007-02-20 20:00:00,1.62396,1.62417,1.62358,1.62397,9505100015.0
2007-02-20 20:15:00,1.62388,1.62451,1.62388,1.62432,10305499991.0
2007-02-20 20:30:00,1.6241,1.62448,1.62377,1.62403,10302800050.0
2007-02-20 20:45:00,1.62424,1.62452,1.6239,1.624,17682500072.0
2007-02-20 21:00:00,1.6245,1.62455,1.62371,1.62445,9768400039.0
2007-02-20 21:15:00,1.62438,1.62449,1.62365,1.62422,11551100014.0
2007-02-20 21:30:00,1.62417,1.62438,1.62385,1.6243,11351600024.0
2007-02-20 21:45:00,1.62427,1.6245,1.62382,1.62393,12194000032.0
2007-02-20 22:00:00,1.6239,1.62439,1.6238,1.6239,6374700009.0
2007-02-20 22:15:00,1.62382,1.62437,1.62366,1.62417,7509800040.0
2007-02-20 22:30:00,1.62382,1.6248,1.62371,1.62466,7327000005.0
2007-02-20 22:45:00,1.62457,1.62465,1.62398,1.62398,5031600032.0
2007-02-20 23:00:00,1.62387,1.62466,1.62387,1.62437,3777300009.0
2007-02-20 23:15:00,1.62438,1.62452,1.62399,1.62412,2936499993.0
2007-02-20 23:30:00,1.62416,1.62432,1.62361,1.62414,3443500014.0
2007-02-20 23:45:00,1.624,1.62453,1.62381,1.62445,3062300007.0
2007-02-21 00:00:00,1.62439,1.62439,1.62397,1.62407,2718600010.0
2007-02-21 00:15:00,1.62408,1.62429,1.62351,1.6241,3224100019.0
2007-02-21 00:30:00,1.62425,1.62431,1.6235,1.62406,4010800011.0
2007-02-21 00:45:00,1.62417,1.62426,1.62345,1.62423,3357299993.0
2007-02-21 01:00:00,1.62393,1.62438,1.62356,1.62407,3915399990.0
2007-02-21 01:15:00,1.62401,1.62424,1.62348,1.62394,3392700022.0
2007-02-21 01:30:00,1.62399,1.62448,1.62387,1.62445,3884400008.0
2007-02-21 01:45:00,1.6243,1.62472,1.62423,1.62448,3599900000.0
2007-02-21 02:00:00,1.62445,1.62459,1.62396,1.62418,4423200001.0
2007-02-21 02:15:00,1.62427,1.62442,1.62367,1.62417,4029300003.0
2007-02-21 02:30:00,1.62412,1.6244,1.62396,1.6241,3966800025.0
2007-02-21 02:45:00,1.62398,1.62429,1.62383,1.62412,3867500023.0
2007-02-21 03:00:00,1.62409,1.62437,1.62343,1.6242,3096699998.0
2007-02-21 03:15:00,1.62338,1.62433,1.62324,1.62411,3041200007.0
2007-02-21 03:30:00,1.62408,1.62425,1.62338,1.62383,3926099996.0
2007-02-21 03:45:00,1.6242,1.62453,1.62407,1.62438,3597699991.0
2007-02-21 04:00:00,1.6244,1.62455,1.62406,1.62447,3937099999.0
2007-02-21 04:15:00,1.62446,1.62456,1.6242,1.62447,4126000015.0
2007-02-21 04:30:00,1.6243,1.62464,1.62392,1.62441,3663600009.0
2007-02-21 04:45:00,1.62433,1.6248,1.62415,1.62433,4708000012.0
2007-02-21 05:00:00,1.62442,1.62463,1.62416,1.62444,4025500009.0
2007-02-21 05:15:00,1.62447,1.62465,1.62428,1.62465,2557500007.0
2007-02-21 05:30:00,1.6245,1.62553,1.62421,1.6255,2977799993.0
2007-02-21 05:45:00,1.62553,1.62557,1.62446,1.62467,4710200004.0
2007-02-21 06:00:00,1.62462,1.62503,1.62451,1.62457,4435900006.0
2007-02-21 06:15:00,1.62474,1.6249,1.62429,1.62453,3988099991.0
2007-02-21 06:30:00,1.6245,1.62495,1.62421,1.62456,3617200009.0
2007-02-21 06:45:00,1.62452,1.62513,1.62429,1.6249,4227500010.0
2007-02-21 07:00:00,1.62486,1.62513,1.62405,1.62437,4202400006.0
2007-02-21 07:15:00,1.62431,1.62502,1.62405,1.62483,4455400015.0
2007-02-21 07:30:00,1.62503,1.62547,1.62458,1.62533,4988100020.0
2007-02-21 07:45:00,1.62532,1.62565,1.62476,1.62508,3794500010.0
2007-02-21 08:00:00,1.62508,1.62508,1.62383,1.62399,4621800006.0
2007-02-21 08:15:00,1.62425,1.62576,1.62413,1.62566,3480800006.0
2007-02-21 08:30:00,1.62563,1.62641,1.62541,1.62585,4024000001.0
2007-02-21 08:45:00,1.62583,1.6262,1.62534,1.6258,4251799991.0
2007-02-21 09:00:00,1.62573,1.62589,1.62528,1.62547,4013100015.0
2007-02-21 09:15:00,1.62562,1.6257,1.62435,1.6244,3722000022.0
2007-02-21 09:30:00,1.62461,1.62521,1.62432,1.62495,3680399990.0
2007-02-21 09:45:00,1.6252,1.62547,1.62497,1.62506,4148500002.0
2007-02-21 10:00:00,1.62508,1.62625,1.62503,1.62591,4342200012.0
2007-02-21 10:15:00,1.62593,1.62602,1.62558,1.62583,4667200015.0
2007-02-21 10:30:00,1.62589,1.6268,1.62569,1.62657,4214300004.0
2007-02-21 10:45:00,1.6266,1.62677,1.62622,1.62631,3895899990.0
2007-02-21 11:00:00,1.62637,1.62639,1.62587,1.62614,4219999992.0
2007-02-21 11:15:00,1.62605,1.62626,1.62571,1.62595,4490300021.0
2007-02-21 11:30:00,1.626,1.62661,1.626,1.6263,4967400004.0
2007-02-21 11:45:00,1.6263,1.62708,1.626,1.62665,4498900013.0
2007-02-21 12:00:00,1.6266,1.62702,1.62623,1.6266,5095800000.0
2007-02-21 12:15:00,1.62673,1.62733,1.62627,1.62655,4614500006.0
2007-02-21 12:30:00,1.62656,1.62678,1.62621,1.62649,4263600011.0
2007-02-21 12:45:00,1.62649,1.62698,1.6262,1.62682,3881799996.0
2007-02-21 13:00:00,1.62699,1.62718,1.62663,1.62704,2908899998.0
2007-02-21 13:15:00,1.62702,1.62818,1.62692,1.62818,4809500011.0
2007-02-21 13:30:00,1.6281,1.62868,1.62707,1.62722,4468399996.0
2007-02-21 13:45:00,1.62721,1.6279,1.62649,1.6271,4065200002.0
2007-02-21 14:00:00,1.62719,1.62733,1.62653,1.62673,4886400033.0
2007-02-21 14:15:00,1.62676,1.62703,1.62639,1.62692,4497300014.0
2007-02-21 14:30:00,1.62685,1.62708,1.62641,1.62656,4221200005.0
2007-02-21 14:45:00,1.62663,1.6269,1.62617,1.62634,3755899985.0
2007-02-21 15:00:00,1.62663,1.62702,1.62619,1.62667,4039100001.0
2007-02-21 15:15:00,1.62658,1.62683,1.6262,1.62653,4091000014.0
2007-02-21 15:30:00,1.62636,1.62748,1.62635,1.62748,4708499996.0
2007-02-21 15:45:00,1.62756,1.62774,1.62684,1.62684,4114100025.0
2007-02-21 16:00:00,1.62698,1.62714,1.62626,1.62646,3836300011.0
2007-02-21 16:15:00,1.62634,1.62656,1.62593,1.62613,4517100017.0
2007-02-21 16:30:00,1.62581,1.62666,1.62579,1.62655,4291200002.0
2007-02-21 16:45:00,1.62659,1.62682,1.62636,1.62673,3590100013.0
2007-02-21 17:00:00,1.62664,1.62687,1.62595,1.62612,4842200015.0
2007-02-21 17:15:00,1.6262,1.62688,1.6259,1.62686,4227300001.0
2007-02-21 17:30:00,1.62663,1.62691,1.62609,1.62645,4424900008.0
2007-02-21 17:45:00,1.62635,1.62649,1.62596,1.62612,3906400014.0
2007-02-21 18:00:00,1.62627,1.62692,1.62612,1.6267,20313500057.0
2007-02-21 18:15:00,1.62678,1.62685,1.6262,1.6263,21570599992.0
2007-02-21 18:30:00,1.62636,1.62693,1.62605,1.62677,21062700022.0
2007-02-21 18:45:00,1.62676,1.62693,1.62646,1.62654,14518700010.0
2007-02-21 19:00:00,1.62646,1.6269,1.62639,1.62673,12177100032.0
2007-02-21 19:15:00,1.6267,1.6268,1.62625,1.62643,13130000028.0
2007-02-21 19:30:00,1.6265,1.62694,1.62595,1.6266,12644600028.0
2007-02-21 19:45:00,1.6267,1.6269,1.62651,1.6267,10735000007.0
2007-02-21 20:00:00,1.62682,1.62687,1.6263,1.62639,9054800002.0
2007-02-21 20:15:00,1.62642,1.62667,1.62602,1.62616,12402000024.0
2007-02-21 20:30:00,1.6263,1.62669,1.62616,1.62635,10711700009.0
2007-02-21 20:45:00,1.62632,1.62685,1.6261,1.6261,17218400018.0
2007-02-21 21:00:00,1.6262,1.62677,1.626,1.62638,11117800008.0
2007-02-21 21:15:00,1.62631,1.62653,1.62603,1.62628,12762200027.0
2007-02-21 21:30:00,1.62628,1.62636,1.62584,1.62602,11539800018.0
2007-02-21 21:45:00,1.62597,1.62634,1.62586,1.62597,11777000022.0
2007-02-21 22:00:00,1.6261,1.62653,1.6259,1.62631,6825999993.0
2007-02-21 22:15:00,1.62637,1.62652,1.62573,1.62627,6504100017.0
2007-02-21 22:30:00,1.62633,1.62643,1.62578,1.62637,8210600024.0
2007-02-21 22:45:00,1.62621,1.62645,1.62557,1.62591,5317500004.0
2007-02-21 23:00:00,1.62566,1.62643,1.62566,1.62623,3508899992.0
2007-02-21 23:15:00,1.62615,1.62639,1.62555,1.62556,2914699995.0
2007-02-21 23:30:00,1.62563,1.62654,1.62512,1.62637,3558599996.0
2007-02-21 23:45:00,1.62633,1.62646,1.62565,1.62625,3209200008.0
2007-02-22 00:00:00,1.62625,1.62659,1.62571,1.62659,3815100003.0
2007-02-22 00:15:00,1.6265,1.6267,1.62583,1.6267,3699600006.0
2007-02-22 00:30:00,1.62657,1.62668,1.62608,1.62639,3086400022.0
2007-02-22 00:45:00,1.6259,1.62648,1.6254,1.62614,4099099993.0
2007-02-22 01:00:00,1.62631,1.62647,1.62567,1.62636,3969100013.0
2007-02-22 01:15:00,1.62633,1.62652,1.6258,1.62615,3368600011.0
2007-02-22 01:30:00,1.6263,1.6264,1.62564,1.6262,3336200000.0
2007-02-22 01:45:00,1.62633,1.62645,1.62588,1.62637,3637300020.0
2007-02-22 02:00:00,1.62627,1.62681,1.62604,1.62681,4072300011.0
2007-02-22 02:15:00,1.62678,1.62697,1.62635,1.62657,4301100004.0
2007-02-22 02:30:00,1.62656,1.62706,1.62656,1.62678,3059600003.0
2007-02-22 02:45:00,1.62674,1.62698,1.62645,1.62661,3139900005.0
2007-02-22 03:00:00,1.6267,1.62679,1.62581,1.62635,3457400015.0
2007-02-22 03:15:00,1.62616,1.62642,1.62603,1.62608,2742199973.0
2007-02-22 03:30:00,1.62577,1.62638,1.62557,1.6262,3075700013.0
2007-02-22 03:45:00,1.62615,1.62639,1.62539,1.62625,3010000007.0
2007-02-22 04:00:00,1.62629,1.62667,1.6256,1.62638,4357400026.0
2007-02-22 04:15:00,1.62641,1.62673,1.62586,1.62644,3775800003.0
2007-02-22 04:30:00,1.6264,1.62668,1.62589,1.62633,3066400001.0
2007-02-22 04:45:00,1.62636,1.62651,1.62563,1.6263,3725600010.0
2007-02-22 05:00:00,1.6264,1.62649,1.62602,1.62631,3829700015.0
2007-02-22 05:15:00,1.62624,1.62667,1.62598,1.62659,2579500001.0
2007-02-22 05:30:00,1.62661,1.62688,1.62611,1.62659,2673000005.0
2007-02-22 05:45:00,1.6267,1.62679,1.62618,1.62639,4655700013.0
2007-02-22 06:00:00,1.62673,1.62691,1.62603,1.62655,4074900012.0
2007-02-22 06:15:00,1.62654,1.62679,1.62614,1.62665,3269400020.0
2007-02-22 06:30:00,1.62644,1.62665,1.62616,1.6264,2707300004.0
2007-02-22 06:45:00,1.62653,1.62664,1.62605,1.6261,3754200008.0
2007-02-22 07:00:00,1.62637,1.62668,1.62595,1.62665,3800000014.0
2007-02-22 07:15:00,1.6266,1.62671,1.6259,1.62645,4581699988.0
2007-02-22 07:30:00,1.6265,1.62663,1.62595,1.62615,3405900007.0
2007-02-22 07:45:00,1.62637,1.62676,1.62585,1.62644,3741200010.0
2007-02-22 08:00:00,1.62653,1.62695,1.62635,1.62653,3709199997.0
2007-02-22 08:15:00,1.62666,1.62685,1.62639,1.62674,3411799996.0
2007-02-22 08:30:00,1.62625,1.62682,1.62622,1.62647,3500500003.0
2007-02-22 08:45:00,1.62663,1.62669,1.62596,1.62648,4376400007.0
2007-02-22 09:00:00,1.62644,1.6268,1.62619,1.62623,3202100020.0
2007-02-22 09:15:00,1.62628,1.62722,1.62584,1.62694,4131000023.0
2007-02-22 09:30:00,1.62689,1.62805,1.62666,1.62718,4029900013.0
2007-02-22 09:45:00,1.62753,1.62786,1.62703,1.62732,4042300008.0
2007-02-22 10:00:00,1.62724,1.62742,1.6268,1.627,4481100026.0
2007-02-22 10:15:00,1.62704,1.62763,1.62691,1.62726,3879100003.0
2007-02-22 10:30:00,1.62724,1.62729,1.62632,1.62707,4418900010.0
2007-02-22 10:45:00,1.6271,1.62732,1.62658,1.62658,4627500005.0
2007-02-22 11:00:00,1.6267,1.6269,1.62637,1.6267,3719500017.0
2007-02-22 11:15:00,1.62659,1.62691,1.62632,1.62668,5025799992.0
2007-02-22 11:30:00,1.62661,1.62687,1.62614,1.62623,5076600012.0
2007-02-22 11:45:00,1.62632,1.62678,1.62588,1.6266,4290000021.0
2007-02-22 12:00:00,1.62664,1.62721,1.62658,1.62673,4044199990.0
2007-02-22 12:15:00,1.62682,1.6271,1.62658,1.62662,4424100009.0
2007-02-22 12:30:00,1.62668,1.6271,1.62651,1.62691,4105200013.0
2007-02-22 12:45:00,1.62689,1.62702,1.62626,1.62685,4594200027.0
2007-02-22 13:00:00,1.62681,1.62728,1.62642,1.62718,3597199997.0
2007-02-22 13:15:00,1.62705,1.6274,1.62683,1.62712,4190000014.0
2007-02-22 13:30:00,1.62715,1.62731,1.62691,1.62711,4301399995.0
2007-02-22 13:45:00,1.62707,1.62722,1.62671,1.62712,4313900002.0
2007-02-22 14:00:00,1.62711,1.62735,1.62659,1.62705,4303000015.0
2007-02-22 14:15:00,1.62703,1.62773,1.62694,1.62773,4034399991.0
2007-02-22 14:30:00,1.62772,1.62791,1.62718,1.6277,4640299993.0
2007-02-22 14:45:00,1.62774,1.6288,1.62774,1.62824,4052700014.0
2007-02-22 15:00:00,1.62829,1.62859,1.62795,1.62807,3835400007.0
2007-02-22 15:15:00,1.62794,1.62823,1.62763,1.62763,4165300003.0
2007-02-22 15:30:00,1.62756,1.62803,1.62746,1.62768,4026500004.0
2007-02-22 15:45:00,1.62767,1.6278,1.62721,1.62761,4528299993.0
2007-02-22 16:00:00,1.62759,1.62772,1.62707,1.62736,5344900028.0
2007-02-22 16:15:00,1.62708,1.62767,1.62708,1.62739,3579499993.0
2007-02-22 16:30:00,1.62739,1.62776,1.62705,1.62755,4890399988.0
2007-02-22 16:45:00,1.62753,1.62775,1.62727,1.6275,4429699997.0
2007-02-22 17:00:00,1.62752,1.62832,1.62737,1.62811,4313100012.0
2007-02-22 17:15:00,1.62801,1.62809,1.62738,1.62787,4414799998.0
2007-02-22 17:30:00,1.62752,1.62824,1.6274,1.62791,4488500002.0
2007-02-22 17:45:00,1.62775,1.62799,1.62752,1.62771,4547499989.0
2007-02-22 18:00:00,1.62773,1.62794,1.6258,1.6263,23601599990.0
2007-02-22 18:15:00,1.6277,1.62801,1.6256,1.626,23130900063.0
2007-02-22 18:30:00,1.62599,1.62677,1.6256,1.62612,18092200024.0
2007-02-22 18:45:00,1.62593,1.62632,1.62573,1.62606,14795900006.0
2007-02-22 19:00:00,1.62608,1.62662,1.62583,1.62646,13080000009.0
2007-02-22 19:15:00,1.62643,1.62643,1.62546,1.62562,13619900039.0
2007-02-22 19:30:00,1.6248,1.6261,1.6247,1.62597,12835700028.0
2007-02-22 19:45:00,1.62597,1.62613,1.62574,1.62593,11129600008.0
2007-02-22 20:00:00,1.62586,1.62595,1.62552,1.62572,8036800008.0
2007-02-22 20:15:00,1.6257,1.62585,1.62449,1.62449,10667700001.0
2007-02-22 20:30:00,1.6252,1.6253,1.62439,1.62445,11651600021.0
2007-02-22 20:45:00,1.62453,1.6254,1.6245,1.6254,14539200037.0
2007-02-22 21:00:00,1.6252,1.6253,1.6246,1.62521,12536400028.0
2007-02-22 21:15:00,1.62515,1.6257,1.62496,1.62525,14633600025.0
2007-02-22 21:30:00,1.62536,1.62545,1.62488,1.62523,10764900026.0
2007-02-22 21:45:00,1.62538,1.62556,1.62459,1.62531,11044400034.0
2007-02-22 22:00:00,1.62509,1.62563,1.62487,1.62546,7214100028.0
2007-02-22 22:15:00,1.62534,1.62557,1.62497,1.62547,6801400021.0
2007-02-22 22:30:00,1.62545,1.62563,1.62497,1.6252,8086600026.0
2007-02-22 22:45:00,1.62522,1.62537,1.62463,1.62493,5151300013.0
2007-02-22 23:00:00,1.62479,1.62529,1.62453,1.62509,3378799987.0
2007-02-22 23:15:00,1.62488,1.62538,1.62464,1.62524,2981800006.0
2007-02-22 23:30:00,1.62523,1.62545,1.62491,1.62537,4023100012.0
2007-02-22 23:45:00,1.62517,1.62542,1.62478,1.62512,3649400002.0
2007-02-23 00:00:00,1.62503,1.62565,1.62492,1.62533,3259900016.0
2007-02-23 00:15:00,1.6254,1.62578,1.62462,1.62464,3364300000.0
2007-02-23 00:30:00,1.62553,1.62568,1.6247,1.6256,3846200013.0
2007-02-23 00:45:00,1.62546,1.62576,1.62523,1.62562,3494000014.0
2007-02-23 01:00:00,1.62551,1.62577,1.62487,1.62575,3744500029.0
2007-02-23 01:15:00,1.62568,1.62575,1.62483,1.62503,3638700021.0
2007-02-23 01:30:00,1.6255,1.62561,1.62495,1.62545,3186300005.0
2007-02-23 01:45:00,1.62543,1.62544,1.62486,1.62503,4087900005.0
2007-02-23 02:00:00,1.62512,1.62538,1.62477,1.62524,3745400020.0
2007-02-23 02:15:00,1.62514,1.6253,1.62486,1.62515,3473900000.0
2007-02-23 02:30:00,1.62476,1.62525,1.62425,1.62517,3726800021.0
2007-02-23 02:45:00,1.6252,1.62547,1.62505,1.62525,3402599991.0
2007-02-23 03:00:00,1.6252,1.62542,1.62454,1.62512,3248000007.0
2007-02-23 03:15:00,1.62506,1.6255,1.62475,1.62543,3305800008.0
2007-02-23 03:30:00,1.62532,1.62561,1.62477,1.62552,4017400009.0
2007-02-23 03:45:00,1.62557,1.62563,1.62501,1.62511,3546200017.0
2007-02-23 04:00:00,1.62518,1.62562,1.62458,1.62544,4485900007.0
2007-02-23 04:15:00,1.62562,1.62562,1.6252,1.62541,3627500010.0
2007-02-23 04:30:00,1.62539,1.6259,1.62527,1.62577,3836500012.0
2007-02-23 04:45:00,1.62574,1.62621,1.62557,1.62604,3924200003.0
2007-02-23 05:00:00,1.62617,1.62638,1.6256,1.62632,3991700003.0
2007-02-23 05:15:00,1.62635,1.62642,1.6259,1.6263,3582100003.0
2007-02-23 05:30:00,1.62613,1.62657,1.62586,1.62628,3182900016.0
2007-02-23 05:45:00,1.62644,1.62648,1.62597,1.62612,5068699988.0
2007-02-23 06:00:00,1.6261,1.62639,1.62578,1.62603,4949200016.0
2007-02-23 06:15:00,1.62614,1.62626,1.6258,1.62618,3860900002.0
2007-02-23 06:30:00,1.6261,1.62642,1.62577,1.62629,3840999994.0
2007-02-23 06:45:00,1.62628,1.62654,1.62588,1.62634,4208600000.0
2007-02-23 07:00:00,1.62552,1.62634,1.62547,1.62608,2774699999.0
2007-02-23 07:15:00,1.62602,1.62633,1.62586,1.62627,3795499985.0
2007-02-23 07:30:00,1.62616,1.62627,1.62571,1.62585,3327200004.0
2007-02-23 07:45:00,1.62603,1.62626,1.62584,1.62607,3722700008.0
2007-02-23 08:00:00,1.62603,1.62628,1.62576,1.62618,3941600011.0
2007-02-23 08:15:00,1.62609,1.6266,1.62598,1.62639,3226100003.0
2007-02-23 08:30:00,1.62638,1.62669,1.62613,1.6264,3780900011.0
2007-02-23 08:45:00,1.62642,1.62663,1.62611,1.62645,3952199999.0
2007-02-23 09:00:00,1.62638,1.62663,1.62621,1.62638,3662500005.0
2007-02-23 09:15:00,1.62658,1.62697,1.62639,1.62654,3709100008.0
2007-02-23 09:30:00,1.62665,1.6267,1.62618,1.62644,3843200007.0
2007-02-23 09:45:00,1.62641,1.62652,1.62582,1.62603,3599900001.0
2007-02-23 10:00:00,1.62589,1.62614,1.62538,1.62565,4114299985.0
2007-02-23 10:15:00,1.6255,1.6255,1.62475,1.6248,4066799994.0
2007-02-23 10:30:00,1.6249,1.62554,1.62467,1.62534,4214999997.0
2007-02-23 10:45:00,1.62542,1.62559,1.62513,1.6252,4031299989.0
2007-02-23 11:00:00,1.62523,1.6254,1.62464,1.62499,4099099994.0
2007-02-23 11:15:00,1.62486,1.62549,1.62481,1.62511,4456599999.0
2007-02-23 11:30:00,1.62514,1.62627,1.62508,1.62588,4701300000.0
2007-02-23 11:45:00,1.626,1.62617,1.62549,1.62576,4919000007.0
2007-02-23 12:00:00,1.62596,1.62612,1.62547,1.62577,4296800010.0
2007-02-23 12:15:00,1.6258,1.62597,1.62495,1.62525,4151299994.0
2007-02-23 12:30:00,1.62518,1.62568,1.62506,1.62566,4488500014.0
2007-02-23 12:45:00,1.62545,1.62607,1.62529,1.62601,3798300004.0
2007-02-23 13:00:00,1.62598,1.62611,1.62551,1.62573,3540200003.0
2007-02-23 13:15:00,1.62583,1.62601,1.6253,1.62583,4181000013.0
2007-02-23 13:30:00,1.6258,1.62591,1.62556,1.62569,3662900014.0
2007-02-23 13:45:00,1.62574,1.62595,1.62549,1.62579,3851300010.0
2007-02-23 14:00:00,1.62579,1.62607,1.6255,1.62553,4182900019.0
2007-02-23 14:15:00,1.6256,1.62616,1.6256,1.626,3972100024.0
2007-02-23 14:30:00,1.626,1.62617,1.62567,1.62568,4060599989.0
2007-02-23 14:45:00,1.62591,1.62624,1.62579,1.62602,3494400013.0
2007-02-23 15:00:00,1.62606,1.62632,1.62581,1.62601,4333700012.0
2007-02-23 15:15:00,1.62603,1.62622,1.62573,1.62609,3924000003.0
2007-02-23 15:30:00,1.62587,1.62618,1.62572,1.62583,2799100014.0
2007-02-23 15:45:00,1.6258,1.62594,1.62526,1.6253,4487999998.0
2007-02-23 16:00:00,1.62529,1.62559,1.62499,1.62531,4974200009.0
2007-02-23 16:15:00,1.62492,1.62559,1.62492,1.62522,4425000001.0
2007-02-23 16:30:00,1.62512,1.62532,1.62332,1.62384,4135799997.0
2007-02-23 16:45:00,1.62381,1.62401,1.62281,1.62355,4527100028.0
2007-02-23 17:00:00,1.62368,1.62392,1.62304,1.62321,4416099996.0
2007-02-23 17:15:00,1.62328,1.62328,1.62105,1.62145,4083900002.0
2007-02-23 17:30:00,1.62125,1.62255,1.62125,1.62142,4030200016.0
2007-02-23 17:45:00,1.62128,1.62265,1.62127,1.62245,3402900011.0
2007-02-23 18:00:00,1.62256,1.6232,1.62225,1.62275,22333700072.0
2007-02-23 18:15:00,1.62322,1.62324,1.62215,1.62236,16001400030.0
2007-02-23 18:30:00,1.62239,1.62278,1.62227,1.62246,16523700013.0
2007-02-23 18:45:00,1.62272,1.62344,1.62216,1.62322,14112400020.0
2007-02-23 19:00:00,1.62306,1.62333,1.62241,1.62265,13343000012.0
2007-02-23 19:15:00,1.6226,1.62268,1.62217,1.62232,12709300060.0
2007-02-23 19:30:00,1.6223,1.62268,1.6222,1.62227,12862700060.0
2007-02-23 19:45:00,1.62232,1.62252,1.6219,1.62219,11338000042.0
2007-02-23 20:00:00,1.62233,1.62248,1.62182,1.62228,8994100011.0
2007-02-23 20:15:00,1.6223,1.6237,1.6219,1.6221,14173000008.0
2007-02-23 20:30:00,1.6234,1.6237,1.62187,1.62231,12393100037.0
2007-02-23 20:45:00,1.62226,1.62275,1.62197,1.62258,10430500025.0
2007-02-23 21:00:00,1.6233,1.62355,1.62182,1.6234,12372300017.0
2007-02-23 21:15:00,1.62343,1.62357,1.62284,1.62342,13083100038.0
2007-02-23 21:30:00,1.62345,1.62377,1.62317,1.62321,11332100018.0
2007-02-23 21:45:00,1.62323,1.62337,1.62288,1.62298,11950000027.0
2007-02-23 22:00:00,1.62303,1.62344,1.62281,1.6233,7130300020.0
2007-02-23 22:15:00,1.62335,1.62351,1.62243,1.6234,6973400006.0
2007-02-23 22:30:00,1.62296,1.62346,1.62252,1.62312,8255600020.0
2007-02-23 22:45:00,1.62312,1.62337,1.62256,1.6227,5406500033.0
2007-02-23 23:00:00,1.62294,1.62333,1.62251,1.62304,3638100012.0
2007-02-23 23:15:00,1.62301,1.62364,1.62282,1.62341,4286300010.0
2007-02-23 23:30:00,1.62355,1.62355,1.62275,1.62294,3629299992.0
2007-02-23 23:45:00,1.62287,1.62347,1.62279,1.62321,3317499998.0
2007-02-26 00:00:00,1.62266,1.62303,1.62246,1.62291,4276600003.0
2007-02-26 00:15:00,1.62288,1.623,1.62247,1.62277,5118700027.0
2007-02-26 00:30:00,1.62292,1.62309,1.62223,1.62239,4943000017.0
2007-02-26 00:45:00,1.6225,1.62271,1.62224,1.62247,5083600022.0
2007-02-26 01:00:00,1.6225,1.62279,1.62161,1.62167,5319500006.0
2007-02-26 01:15:00,1.6222,1.62262,1.62163,1.62221,4735800020.0
2007-02-26 01:30:00,1.62216,1.62293,1.62209,1.6228,5159400016.0
2007-02-26 01:45:00,1.62257,1.62284,1.62224,1.62237,4833900020.0
2007-02-26 02:00:00,1.62249,1.62277,1.62217,1.62265,3954500003.0
2007-02-26 02:15:00,1.6225,1.62272,1.62203,1.62242,3801900000.0
2007-02-26 02:30:00,1.62238,1.62243,1.62187,1.62215,3315000001.0
2007-02-26 02:45:00,1.6222,1.62243,1.62162,1.62216,3117100008.0
2007-02-26 03:00:00,1.62203,1.6225,1.62188,1.62242,3052100000.0
2007-02-26 03:15:00,1.62233,1.6225,1.62192,1.62226,3042400010.0
2007-02-26 03:30:00,1.62219,1.62238,1.62163,1.62225,4173700014.0
2007-02-26 03:45:00,1.62223,1.62227,1.62157,1.62198,3720499999.0
2007-02-26 04:00:00,1.62205,1.62221,1.62168,1.62198,3842399988.0
2007-02-26 04:15:00,1.62211,1.62238,1.62178,1.62209,4914500011.0
2007-02-26 04:30:00,1.62205,1.62238,1.62204,1.6223,3090000000.0
2007-02-26 04:45:00,1.62222,1.62247,1.62197,1.62233,4427200010.0
2007-02-26 05:00:00,1.62231,1.62261,1.62211,1.6225,3648000005.0
2007-02-26 05:15:00,1.62248,1.62275,1.62195,1.62275,3283800000.0
2007-02-26 05:30:00,1.62257,1.62288,1.62229,1.62251,3433900012.0
2007-02-26 05:45:00,1.62261,1.62285,1.62214,1.62247,4080100015.0
2007-02-26 06:00:00,1.62218,1.62285,1.62194,1.62224,4875100016.0
2007-02-26 06:15:00,1.62223,1.62229,1.62195,1.6222,3945199988.0
2007-02-26 06:30:00,1.62215,1.6222,1.62175,1.62196,3625599994.0
2007-02-26 06:45:00,1.62208,1.62261,1.6219,1.62238,3601700002.0
2007-02-26 07:00:00,1.62238,1.62251,1.62187,1.62245,3012500013.0
2007-02-26 07:15:00,1.6224,1.62262,1.62207,1.62239,3967200024.0
2007-02-26 07:30:00,1.62239,1.62313,1.62225,1.6227,3830000013.0
2007-02-26 07:45:00,1.62287,1.62322,1.62249,1.62308,4074899992.0
2007-02-26 08:00:00,1.62301,1.62317,1.62252,1.62268,3819899995.0
2007-02-26 08:15:00,1.62261,1.62303,1.62261,1.62297,2932900010.0
2007-02-26 08:30:00,1.62295,1.62314,1.62251,1.62269,3493900002.0
2007-02-26 08:45:00,1.62282,1.62291,1.62241,1.62258,3751400008.0
2007-02-26 09:00:00,1.6226,1.62276,1.62223,1.62262,4228500007.0
2007-02-26 09:15:00,1.62253,1.62283,1.62227,1.62262,3942200018.0
2007-02-26 09:30:00,1.62276,1.62343,1.62274,1.62291,4220099990.0
2007-02-26 09:45:00,1.6229,1.62353,1.62247,1.6234,4572200001.0
2007-02-26 10:00:00,1.62349,1.62399,1.62161,1.62162,4170500000.0
2007-02-26 10:15:00,1.62135,1.62177,1.62062,1.62103,4172800000.0
2007-02-26 10:30:00,1.62119,1.62125,1.62061,1.62078,3908600015.0
2007-02-26 10:45:00,1.62091,1.62155,1.62071,1.62117,4345399993.0
2007-02-26 11:00:00,1.62111,1.62132,1.6204,1.6212,4315400010.0
2007-02-26 11:15:00,1.62122,1.62168,1.62094,1.62116,4286300010.0
2007-02-26 11:30:00,1.62117,1.62135,1.62052,1.62075,4802600013.0
2007-02-26 11:45:00,1.62092,1.62098,1.62048,1.6208,4566499997.0
2007-02-26 12:00:00,1.62088,1.62105,1.62049,1.62072,4095400013.0
2007-02-26 12:15:00,1.62085,1.62098,1.62047,1.62087,3804600015.0
2007-02-26 12:30:00,1.62056,1.62084,1.6202,1.62063,4030700015.0
2007-02-26 12:45:00,1.62072,1.62109,1.62035,1.6209,5026999998.0
2007-02-26 13:00:00,1.6209,1.62103,1.62034,1.62057,3411100004.0
2007-02-26 13:15:00,1.62066,1.62081,1.6203,1.62066,4061300010.0
2007-02-26 13:30:00,1.62058,1.62069,1.62019,1.62042,3950900007.0
2007-02-26 13:45:00,1.62048,1.62072,1.62006,1.6206,4498000012.0
2007-02-26 14:00:00,1.62059,1.6207,1.62014,1.62016,4227499985.0
2007-02-26 14:15:00,1.62012,1.62073,1.61982,1.62033,4397599993.0
2007-02-26 14:30:00,1.62033,1.62038,1.61964,1.62007,5109900024.0
2007-02-26 14:45:00,1.62,1.62011,1.61917,1.61939,3946100000.0
2007-02-26 15:00:00,1.61946,1.62051,1.61884,1.62011,3528500012.0
2007-02-26 15:15:00,1.62021,1.62025,1.61961,1.61976,4532099998.0
2007-02-26 15:30:00,1.61979,1.61997,1.61909,1.61954,3551800006.0
2007-02-26 15:45:00,1.61957,1.62019,1.61918,1.62019,4391699999.0
2007-02-26 16:00:00,1.62008,1.62075,1.61984,1.62073,4777600015.0
2007-02-26 16:15:00,1.62057,1.62133,1.62037,1.6211,4545900020.0
2007-02-26 16:30:00,1.621,1.6212,1.62065,1.62105,3997399993.0
2007-02-26 16:45:00,1.62086,1.62113,1.62046,1.62098,3741500021.0
2007-02-26 17:00:00,1.62095,1.62178,1.62077,1.62168,4689899988.0
2007-02-26 17:15:00,1.62167,1.6223,1.62141,1.62209,3362400019.0
2007-02-26 17:30:00,1.62181,1.62205,1.62121,1.62157,3523200005.0
2007-02-26 17:45:00,1.62135,1.62173,1.62102,1.62119,4213300006.0
2007-02-26 18:00:00,1.62126,1.6222,1.62095,1.6217,18994900039.0
2007-02-26 18:15:00,1.6212,1.62162,1.62086,1.62148,17291399998.0
2007-02-26 18:30:00,1.62146,1.62263,1.62109,1.62233,20533900063.0
2007-02-26 18:45:00,1.6222,1.62255,1.62177,1.6221,13656100033.0
2007-02-26 19:00:00,1.62187,1.62219,1.6213,1.62175,13710000052.0
2007-02-26 19:15:00,1.62174,1.62177,1.62115,1.62117,12258600003.0
2007-02-26 19:30:00,1.6218,1.62199,1.62137,1.6215,13705100009.0
2007-02-26 19:45:00,1.62145,1.62172,1.62096,1.6214,11875000034.0
2007-02-26 20:00:00,1.62134,1.62176,1.62118,1.6217,8498200027.0
2007-02-26 20:15:00,1.6217,1.62196,1.62156,1.62175,11883800003.0
2007-02-26 20:30:00,1.6213,1.62197,1.6213,1.62155,12454499990.0
2007-02-26 20:45:00,1.62175,1.62201,1.6207,1.6207,15635800009.0
2007-02-26 21:00:00,1.6206,1.62217,1.6206,1.62208,13640400018.0
2007-02-26 21:15:00,1.62208,1.62221,1.62085,1.62125,15400600064.0
2007-02-26 21:30:00,1.62135,1.62159,1.62109,1.62141,9931900020.0
2007-02-26 21:45:00,1.62147,1.62155,1.62034,1.6208,11507900029.0
2007-02-26 22:00:00,1.62063,1.62102,1.62041,1.6209,6616200013.0
2007-02-26 22:15:00,1.62088,1.62115,1.62043,1.6211,6747300002.0
2007-02-26 22:30:00,1.62083,1.62122,1.62045,1.62091,8596300019.0
2007-02-26 22:45:00,1.62093,1.62111,1.62037,1.6208,4779400027.0
2007-02-26 23:00:00,1.6204,1.62144,1.6204,1.62124,3528600002.0
2007-02-26 23:15:00,1.62142,1.62154,1.62113,1.62127,3728600007.0
2007-02-26 23:30:00,1.62129,1.62156,1.62088,1.62143,4045900018.0
2007-02-26 23:45:00,1.62132,1.62208,1.62132,1.62173,3145300010.0
2007-02-27 00:00:00,1.62158,1.62205,1.62148,1.62161,3467099994.0
2007-02-27 00:15:00,1.62159,1.62174,1.62125,1.62143,2676100000.0
2007-02-27 00:30:00,1.62155,1.62213,1.62121,1.622,3653799992.0
2007-02-27 00:45:00,1.62202,1.62222,1.62159,1.62201,3467699996.0
2007-02-27 01:00:00,1.62187,1.62233,1.62172,1.62187,4012200008.0
2007-02-27 01:15:00,1.62185,1.62208,1.62144,1.62185,3114300004.0
2007-02-27 01:30:00,1.62179,1.62203,1.62157,1.62185,3601200010.0
2007-02-27 01:45:00,1.62177,1.62193,1.62141,1.62157,2697900009.0
2007-02-27 02:00:00,1.62165,1.62202,1.62096,1.62189,3664200007.0
2007-02-27 02:15:00,1.62188,1.62188,1.62111,1.62134,3303000013.0
2007-02-27 02:30:00,1.6211,1.62171,1.62078,1.621,3817499996.0
2007-02-27 02:45:00,1.62083,1.62154,1.62046,1.62046,3943100012.0
2007-02-27 03:00:00,1.62054,1.6207,1.62012,1.62053,3946700009.0
2007-02-27 03:15:00,1.6205,1.62101,1.62027,1.62085,3365800023.0
2007-02-27 03:30:00,1.6208,1.62099,1.62042,1.62067,3639700000.0
2007-02-27 03:45:00,1.62072,1.62098,1.62048,1.62079,3696899998.0
2007-02-27 04:00:00,1.62088,1.62103,1.62014,1.62063,3767100013.0
2007-02-27 04:15:00,1.62058,1.62063,1.62022,1.62037,3345400010.0
2007-02-27 04:30:00,1.62029,1.62061,1.62007,1.62031,3549199998.0
2007-02-27 04:45:00,1.62021,1.62053,1.61972,1.62032,3898000014.0
2007-02-27 05:00:00,1.62036,1.62092,1.61987,1.62074,3389600000.0
2007-02-27 05:15:00,1.62074,1.62105,1.62032,1.62088,4163700002.0
2007-02-27 05:30:00,1.62084,1.62102,1.62033,1.62068,2899199995.0
2007-02-27 05:45:00,1.6207,1.62098,1.62039,1.6207,3918000002.0
2007-02-27 06:00:00,1.62061,1.6209,1.62019,1.62049,4489000002.0
2007-02-27 06:15:00,1.62063,1.62084,1.62032,1.62049,4059400011.0
2007-02-27 06:30:00,1.62043,1.62071,1.62019,1.62058,3362000007.0
2007-02-27 06:45:00,1.62065,1.62073,1.62015,1.62052,4202700013.0
2007-02-27 07:00:00,1.62036,1.62064,1.61999,1.62052,3045999994.0
2007-02-27 07:15:00,1.62042,1.62059,1.62024,1.62046,3393400006.0
2007-02-27 07:30:00,1.62048,1.62052,1.61992,1.62,2936600001.0
2007-02-27 07:45:00,1.62,1.62051,1.61965,1.62037,4061899995.0
2007-02-27 08:00:00,1.62039,1.62073,1.61983,1.61983,4120500008.0
2007-02-27 08:15:00,1.61995,1.62036,1.61974,1.62016,4018800001.0
2007-02-27 08:30:00,1.62027,1.62033,1.61979,1.61997,3823400008.0
2007-02-27 08:45:00,1.62,1.62015,1.61907,1.61941,4018300016.0
2007-02-27 09:00:00,1.61936,1.61995,1.61909,1.61911,3798900006.0
2007-02-27 09:15:00,1.61919,1.61923,1.61808,1.61824,4436200013.0
2007-02-27 09:30:00,1.61816,1.61886,1.61813,1.61855,3619400008.0
2007-02-27 09:45:00,1.61887,1.61887,1.61808,1.61815,3647200007.0
2007-02-27 10:00:00,1.61819,1.61826,1.61685,1.6171,4713899997.0
2007-02-27 10:15:00,1.61718,1.61781,1.61696,1.61711,4734300015.0
2007-02-27 10:30:00,1.617,1.61803,1.61653,1.61757,4459300010.0
2007-02-27 10:45:00,1.61764,1.61829,1.61735,1.61802,4477600015.0
2007-02-27 11:00:00,1.61818,1.61828,1.61715,1.61752,4514499994.0
2007-02-27 11:15:00,1.61734,1.61801,1.61711,1.61778,4604700008.0
2007-02-27 11:30:00,1.61793,1.61795,1.61732,1.61786,4874900018.0
2007-02-27 11:45:00,1.61776,1.61854,1.61742,1.61825,4861800004.0
2007-02-27 12:00:00,1.6185,1.61865,1.61771,1.61846,4055300022.0
2007-02-27 12:15:00,1.61847,1.61872,1.61793,1.61812,4105500007.0
2007-02-27 12:30:00,1.61804,1.61849,1.61781,1.61809,3933900006.0
2007-02-27 12:45:00,1.61787,1.61828,1.61755,1.61772,4533900001.0
2007-02-27 13:00:00,1.61759,1.61842,1.61745,1.6182,4183600009.0
2007-02-27 13:15:00,1.61817,1.61838,1.61747,1.61833,4058100007.0
2007-02-27 13:30:00,1.61829,1.61838,1.61772,1.61792,4741300023.0
2007-02-27 13:45:00,1.61804,1.61843,1.61782,1.61808,4642500010.0
2007-02-27 14:00:00,1.61799,1.61833,1.6175,1.61817,4613300003.0
2007-02-27 14:15:00,1.6182,1.61829,1.61774,1.618,4879999996.0
2007-02-27 14:30:00,1.61801,1.61834,1.61766,1.61804,4865199983.0
2007-02-27 14:45:00,1.61811,1.61837,1.61762,1.61767,3948500008.0
2007-02-27 15:00:00,1.61788,1.61846,1.6177,1.61822,3846900008.0
2007-02-27 15:15:00,1.61818,1.61822,1.61717,1.61762,4229900009.0
2007-02-27 15:30:00,1.61754,1.61754,1.61672,1.6168,4205199999.0
2007-02-27 15:45:00,1.61658,1.6172,1.61633,1.61647,4199899994.0
2007-02-27 16:00:00,1.61677,1.61737,1.61661,1.6173,3733700013.0
2007-02-27 16:15:00,1.61717,1.61832,1.6168,1.61831,3742300013.0
2007-02-27 16:30:00,1.61807,1.61829,1.61724,1.61747,3871300004.0
2007-02-27 16:45:00,1.61739,1.61743,1.61657,1.61687,4341499997.0
2007-02-27 17:00:00,1.61697,1.61807,1.61674,1.61719,4479700002.0
2007-02-27 17:15:00,1.61738,1.61788,1.6172,1.61769,4098800014.0
2007-02-27 17:30:00,1.61756,1.61799,1.61726,1.61791,4572300010.0
2007-02-27 17:45:00,1.61776,1.61801,1.61707,1.61734,4427500001.0
2007-02-27 18:00:00,1.61708,1.61735,1.6149,1.6149,22516600075.0
2007-02-27 18:15:00,1.61668,1.61674,1.6147,1.61603,20868199968.0
2007-02-27 18:30:00,1.61606,1.6169,1.6144,1.61662,21485200037.0
2007-02-27 18:45:00,1.61658,1.61694,1.61641,1.6165,14147300027.0
2007-02-27 19:00:00,1.61645,1.6166,1.61486,1.61495,12796600042.0
2007-02-27 19:15:00,1.61493,1.61528,1.61467,1.61488,12510400014.0
2007-02-27 19:30:00,1.61464,1.61512,1.61417,1.6148,11141500011.0
2007-02-27 19:45:00,1.61484,1.615,1.61402,1.61422,11241600038.0
2007-02-27 20:00:00,1.61447,1.6147,1.61351,1.61369,8557000028.0
2007-02-27 20:15:00,1.6136,1.61418,1.6128,1.61365,13276000007.0
2007-02-27 20:30:00,1.613,1.61385,1.6128,1.61334,11276500055.0
2007-02-27 20:45:00,1.61355,1.61381,1.6112,1.6113,17880400026.0
2007-02-27 21:00:00,1.6115,1.61423,1.6106,1.61304,14063400042.0
2007-02-27 21:15:00,1.61308,1.61333,1.6121,1.61283,15930600018.0
2007-02-27 21:30:00,1.61275,1.61303,1.612,1.61228,11075600014.0
2007-02-27 21:45:00,1.61229,1.61273,1.61132,1.61136,11489800031.0
2007-02-27 22:00:00,1.61147,1.612,1.60947,1.61102,6880300017.0
2007-02-27 22:15:00,1.61062,1.61278,1.61042,1.61209,7180800007.0
2007-02-27 22:30:00,1.61205,1.61217,1.61107,1.61128,8528300001.0
2007-02-27 22:45:00,1.61128,1.61172,1.6108,1.61123,5687500003.0
2007-02-27 23:00:00,1.61156,1.6122,1.61127,1.61186,4229800011.0
2007-02-27 23:15:00,1.61193,1.61269,1.61184,1.61254,3236400010.0
2007-02-27 23:30:00,1.61267,1.61269,1.61186,1.61224,4291000001.0
2007-02-27 23:45:00,1.61211,1.61232,1.6119,1.61205,3415000016.0
2007-02-28 00:00:00,1.6121,1.61243,1.61184,1.61203,4012600021.0
2007-02-28 00:15:00,1.6118,1.6123,1.61141,1.61165,4831900002.0
2007-02-28 00:30:00,1.61175,1.61247,1.61143,1.61176,3665799997.0
2007-02-28 00:45:00,1.61179,1.61183,1.6111,1.61131,4015600016.0
2007-02-28 01:00:00,1.61111,1.61169,1.6109,1.61165,4055300000.0
2007-02-28 01:15:00,1.61158,1.6117,1.61101,1.61156,3188200004.0
2007-02-28 01:30:00,1.61153,1.61195,1.61123,1.6114,3575299999.0
2007-02-28 01:45:00,1.61157,1.61183,1.61118,1.6116,4126000012.0
2007-02-28 02:00:00,1.61168,1.61175,1.61106,1.61125,4002899992.0
2007-02-28 02:15:00,1.61109,1.61142,1.6109,1.61126,4008100003.0
2007-02-28 02:30:00,1.61117,1.61152,1.61095,1.61152,4056700016.0
2007-02-28 02:45:00,1.61143,1.61178,1.61077,1.61118,3576800004.0
2007-02-28 03:00:00,1.61102,1.61119,1.61039,1.61077,3599700003.0
2007-02-28 03:15:00,1.61086,1.61127,1.61072,1.61101,3710399993.0
2007-02-28 03:30:00,1.61117,1.61122,1.61076,1.61108,3368100004.0
2007-02-28 03:45:00,1.61115,1.61121,1.61075,1.611,2970100003.0
2007-02-28 04:00:00,1.61107,1.61136,1.61077,1.61118,3917200005.0
2007-02-28 04:15:00,1.61125,1.61133,1.61088,1.61103,3516100017.0
2007-02-28 04:30:00,1.61084,1.6111,1.61069,1.61082,3727800003.0
2007-02-28 04:45:00,1.61076,1.61095,1.61051,1.61078,4001000014.0
2007-02-28 05:00:00,1.6109,1.61095,1.6105,1.61057,3988100002.0
2007-02-28 05:15:00,1.61061,1.61092,1.6103,1.61064,2976999985.0
2007-02-28 05:30:00,1.61056,1.61095,1.60993,1.61074,3753800008.0
2007-02-28 05:45:00,1.61092,1.61127,1.61062,1.61088,4266100003.0
2007-02-28 06:00:00,1.61086,1.61121,1.61072,1.61109,4177999992.0
2007-02-28 06:15:00,1.61114,1.61122,1.61046,1.61101,3991700022.0
2007-02-28 06:30:00,1.61084,1.61117,1.61057,1.61083,3913400003.0
2007-02-28 06:45:00,1.61075,1.6112,1.61045,1.611,3755399994.0
2007-02-28 07:00:00,1.61111,1.61134,1.6108,1.61116,3483900014.0
2007-02-28 07:15:00,1.61117,1.61167,1.61097,1.61155,3923500015.0
2007-02-28 07:30:00,1.6116,1.61188,1.61111,1.6117,4143099990.0
2007-02-28 07:45:00,1.61182,1.61182,1.61097,1.61119,4522900024.0
2007-02-28 08:00:00,1.61104,1.61175,1.61052,1.61163,4268100005.0
2007-02-28 08:15:00,1.61167,1.61206,1.61134,1.6115,3530899989.0
2007-02-28 08:30:00,1.61177,1.61235,1.61152,1.61225,4029600000.0
2007-02-28 08:45:00,1.61227,1.61323,1.61197,1.61292,4323200023.0
2007-02-28 09:00:00,1.61282,1.61302,1.6114,1.61217,4065700004.0
2007-02-28 09:15:00,1.61199,1.61275,1.61197,1.61233,3796500023.0
2007-02-28 09:30:00,1.61247,1.6137,1.61221,1.61356,4420700005.0
2007-02-28 09:45:00,1.61352,1.61398,1.61318,1.61344,4042600024.0
2007-02-28 10:00:00,1.61339,1.61373,1.61297,1.61361,4835200000.0
2007-02-28 10:15:00,1.61372,1.61404,1.61352,1.61381,4656200020.0
2007-02-28 10:30:00,1.61358,1.61389,1.61312,1.61357,4747800026.0
2007-02-28 10:45:00,1.61352,1.61363,1.61259,1.61267,4400300006.0
2007-02-28 11:00:00,1.61267,1.61311,1.61212,1.61236,4208500003.0
2007-02-28 11:15:00,1.61228,1.61259,1.61198,1.61236,3890700010.0
2007-02-28 11:30:00,1.61245,1.61278,1.61215,1.61253,4880700023.0
2007-02-28 11:45:00,1.6126,1.61293,1.61227,1.61228,4637800014.0
2007-02-28 12:00:00,1.61241,1.61303,1.61208,1.61303,4676200006.0
2007-02-28 12:15:00,1.61315,1.61379,1.61294,1.61367,4161800006.0
2007-02-28 12:30:00,1.6133,1.6135,1.61238,1.61258,4230500001.0
2007-02-28 12:45:00,1.61257,1.61275,1.61191,1.61257,4374800014.0
2007-02-28 13:00:00,1.61253,1.61304,1.61197,1.61197,4248400024.0
2007-02-28 13:15:00,1.61191,1.61261,1.61168,1.6125,4344399988.0
2007-02-28 13:30:00,1.61249,1.61273,1.61217,1.61236,3728100015.0
2007-02-28 13:45:00,1.61251,1.61275,1.61228,1.61251,3957300012.0
2007-02-28 14:00:00,1.61261,1.61322,1.61215,1.61265,4202599993.0
2007-02-28 14:15:00,1.61274,1.61353,1.6126,1.61325,4312400001.0
2007-02-28 14:30:00,1.61319,1.61343,1.61291,1.61295,4157900009.0
2007-02-28 14:45:00,1.61319,1.61324,1.61239,1.61247,3834700023.0
2007-02-28 15:00:00,1.61267,1.61377,1.6126,1.61344,4347999987.0
2007-02-28 15:15:00,1.61354,1.61392,1.61309,1.61347,4383099998.0
2007-02-28 15:30:00,1.61336,1.61379,1.61317,1.61345,3906900008.0
2007-02-28 15:45:00,1.61342,1.61372,1.61307,1.6134,4215400010.0
2007-02-28 16:00:00,1.61349,1.61366,1.61267,1.61301,4597800010.0
2007-02-28 16:15:00,1.61293,1.61347,1.61272,1.61291,4235599985.0
2007-02-28 16:30:00,1.61282,1.61328,1.61239,1.61316,4197200000.0
2007-02-28 16:45:00,1.61301,1.61316,1.61187,1.61286,4760100008.0
2007-02-28 17:00:00,1.61281,1.61281,1.61143,1.61198,4363400025.0
2007-02-28 17:15:00,1.61201,1.61247,1.61156,1.61228,3909300009.0
2007-02-28 17:30:00,1.61211,1.61317,1.61206,1.61295,4176800008.0
2007-02-28 17:45:00,1.61288,1.61444,1.61277,1.61299,5072699990.0
2007-02-28 18:00:00,1.61295,1.6136,1.6112,1.61344,26162100052.0
2007-02-28 18:15:00,1.61335,1.61355,1.6116,1.61328,21091400032.0
2007-02-28 18:30:00,1.61324,1.61362,1.6117,1.61239,19528600037.0
2007-02-28 18:45:00,1.61249,1.61276,1.61196,1.61239,14668900017.0
2007-02-28 19:00:00,1.61227,1.61251,1.61142,1.61223,11878500019.0
2007-02-28 19:15:00,1.61211,1.61221,1.61147,1.61164,11614200039.0
2007-02-28 19:30:00,1.6124,1.6124,1.61135,1.6118,12634000028.0
2007-02-28 19:45:00,1.61188,1.61234,1.6117,1.6121,10533299998.0
2007-02-28 20:00:00,1.61215,1.61307,1.61147,1.61298,9066900018.0
2007-02-28 20:15:00,1.6119,1.61237,1.61175,1.61223,13610900014.0
2007-02-28 20:30:00,1.6118,1.61248,1.6118,1.61196,11967800020.0
2007-02-28 20:45:00,1.61187,1.61223,1.611,1.6113,16825200066.0
2007-02-28 21:00:00,1.6114,1.61218,1.6114,1.61205,12690500028.0
2007-02-28 21:15:00,1.61204,1.6125,1.6115,1.61178,14182400015.0
2007-02-28 21:30:00,1.6117,1.6122,1.61163,1.61181,11411800006.0
2007-02-28 21:45:00,1.61177,1.61211,1.61124,1.61124,10622699989.0
2007-02-28 22:00:00,1.61123,1.6122,1.61111,1.612,7143400002.0
2007-02-28 22:15:00,1.61196,1.61264,1.61178,1.61235,6962899998.0
2007-02-28 22:30:00,1.61246,1.61292,1.61216,1.61254,8390100012.0
2007-02-28 22:45:00,1.6127,1.61291,1.61214,1.61214,5271900001.0
2007-02-28 23:00:00,1.61206,1.61303,1.61206,1.61287,3981300000.0
2007-02-28 23:15:00,1.61277,1.61307,1.61204,1.61285,2839300007.0
2007-02-28 23:30:00,1.61283,1.61334,1.61263,1.61328,3825500000.0
2007-02-28 23:45:00,1.61321,1.6138,1.61292,1.61304,3885700005.0
2007-03-01 00:00:00,1.613,1.61335,1.61266,1.61283,3534199992.0
2007-03-01 00:15:00,1.61265,1.61308,1.61224,1.61236,3237599998.0
2007-03-01 00:30:00,1.61238,1.61259,1.61161,1.61218,3344500005.0
2007-03-01 00:45:00,1.61227,1.61256,1.61182,1.61213,4391799994.0
2007-03-01 01:00:00,1.61208,1.61247,1.61163,1.61199,3578899999.0
2007-03-01 01:15:00,1.61223,1.61249,1.61159,1.61164,3338300011.0
2007-03-01 01:30:00,1.61178,1.61265,1.61171,1.61242,3171800005.0
2007-03-01 01:45:00,1.61234,1.61314,1.61223,1.61261,3600799998.0
2007-03-01 02:00:00,1.6127,1.61279,1.61203,1.61246,3650300000.0
2007-03-01 02:15:00,1.61238,1.6127,1.61173,1.61236,3897500012.0
2007-03-01 02:30:00,1.61215,1.61277,1.61173,1.61268,2701000018.0
2007-03-01 02:45:00,1.6127,1.61279,1.61231,1.61238,3541499992.0
2007-03-01 03:00:00,1.61237,1.61255,1.61161,1.6124,3034800008.0
2007-03-01 03:15:00,1.6123,1.61277,1.61201,1.61249,4190400013.0
2007-03-01 03:30:00,1.61246,1.61265,1.61181,1.61225,4112200011.0
2007-03-01 03:45:00,1.61225,1.61231,1.61164,1.61188,3537800016.0
2007-03-01 04:00:00,1.61194,1.61194,1.61109,1.61144,3692499999.0
2007-03-01 04:15:00,1.61161,1.61177,1.61071,1.61156,4255499981.0
2007-03-01 04:30:00,1.61149,1.61167,1.6112,1.6114,2929399998.0
2007-03-01 04:45:00,1.61122,1.61162,1.61104,1.61137,3546500008.0
2007-03-01 05:00:00,1.61132,1.61167,1.6112,1.6115,3574000020.0
2007-03-01 05:15:00,1.61147,1.61166,1.61121,1.6115,3324300006.0
2007-03-01 05:30:00,1.6115,1.61178,1.61129,1.61141,3180300012.0
2007-03-01 05:45:00,1.61155,1.6119,1.61118,1.61121,5108700014.0
2007-03-01 06:00:00,1.61138,1.61147,1.61081,1.61086,4079800000.0
2007-03-01 06:15:00,1.61086,1.61119,1.61076,1.61108,3534600001.0
2007-03-01 06:30:00,1.61094,1.61125,1.61086,1.61117,3176300000.0
2007-03-01 06:45:00,1.61122,1.61134,1.61098,1.61122,3664499992.0
2007-03-01 07:00:00,1.61106,1.61124,1.6107,1.61101,3494700021.0
2007-03-01 07:15:00,1.61102,1.61133,1.61088,1.61111,3702700001.0
2007-03-01 07:30:00,1.61106,1.61126,1.61077,1.61092,3796700007.0
2007-03-01 07:45:00,1.61098,1.61114,1.61063,1.611,3102099999.0
2007-03-01 08:00:00,1.61099,1.61151,1.61072,1.61095,3892300003.0
2007-03-01 08:15:00,1.61087,1.61131,1.61061,1.6112,3568999999.0
2007-03-01 08:30:00,1.61112,1.61137,1.6109,1.61118,4020199997.0
2007-03-01 08:45:00,1.61125,1.61158,1.61089,1.61149,3856100005.0
2007-03-01 09:00:00,1.61151,1.61236,1.61151,1.612,4474900011.0
2007-03-01 09:15:00,1.61206,1.61219,1.61166,1.61202,4662500016.0
2007-03-01 09:30:00,1.61211,1.61262,1.61133,1.61221,3326200015.0
2007-03-01 09:45:00,1.61244,1.61327,1.61197,1.61197,4563999993.0
2007-03-01 10:00:00,1.61202,1.61239,1.61179,1.61233,4400300007.0
2007-03-01 10:15:00,1.61233,1.61332,1.61228,1.61311,4192700003.0
2007-03-01 10:30:00,1.61316,1.61418,1.61297,1.61332,4646000015.0
2007-03-01 10:45:00,1.61324,1.61343,1.61284,1.6129,4691000017.0
2007-03-01 11:00:00,1.61315,1.61342,1.61288,1.61316,3624899999.0
2007-03-01 11:15:00,1.61306,1.61336,1.61275,1.61302,4555099997.0
2007-03-01 11:30:00,1.61302,1.61357,1.61277,1.61304,5098200025.0
2007-03-01 11:45:00,1.61298,1.61327,1.61245,1.61261,4797699999.0
2007-03-01 12:00:00,1.61268,1.61309,1.6123,1.61307,3992300003.0
2007-03-01 12:15:00,1.61302,1.61312,1.61202,1.61215,4514300010.0
2007-03-01 12:30:00,1.6122,1.61225,1.61157,1.61172,4431400003.0
2007-03-01 12:45:00,1.61184,1.61246,1.6115,1.61234,3987700004.0
2007-03-01 13:00:00,1.6124,1.61265,1.61196,1.61235,3629400019.0
2007-03-01 13:15:00,1.61224,1.6126,1.61218,1.61248,4738600007.0
2007-03-01 13:30:00,1.61251,1.61262,1.61201,1.61232,3830500007.0
2007-03-01 13:45:00,1.61233,1.61259,1.61169,1.61257,5019400017.0
2007-03-01 14:00:00,1.61236,1.61298,1.61211,1.61211,4820900014.0
2007-03-01 14:15:00,1.61257,1.61268,1.61149,1.61196,4812300012.0
2007-03-01 14:30:00,1.61198,1.61199,1.61057,1.61095,4116800024.0
2007-03-01 14:45:00,1.61063,1.61146,1.60999,1.61018,4403300017.0
2007-03-01 15:00:00,1.61027,1.61029,1.60862,1.60975,4316000005.0
2007-03-01 15:15:00,1.60988,1.61011,1.60869,1.60892,4249700011.0
2007-03-01 15:30:00,1.60888,1.60906,1.60761,1.60847,4215600021.0
2007-03-01 15:45:00,1.60833,1.60898,1.60814,1.60884,4831499999.0
2007-03-01 16:00:00,1.60904,1.60927,1.60864,1.60898,4697100004.0
2007-03-01 16:15:00,1.60884,1.60905,1.60772,1.60819,4460200014.0
2007-03-01 16:30:00,1.60796,1.60828,1.60715,1.60795,4627600010.0
2007-03-01 16:45:00,1.60787,1.60805,1.60606,1.60741,4412199997.0
2007-03-01 17:00:00,1.60778,1.609,1.60767,1.60871,3783300002.0
2007-03-01 17:15:00,1.60917,1.60994,1.60897,1.6094,4126900001.0
2007-03-01 17:30:00,1.60937,1.60979,1.60905,1.60979,4236900012.0
2007-03-01 17:45:00,1.6098,1.61039,1.60941,1.60967,4268699993.0
2007-03-01 18:00:00,1.6095,1.6107,1.60847,1.6101,25341000053.0
2007-03-01 18:15:00,1.609,1.61053,1.60883,1.60985,19332800002.0
2007-03-01 18:30:00,1.6099,1.6114,1.60978,1.6102,17858000038.0
2007-03-01 18:45:00,1.61017,1.61064,1.60989,1.61018,13874100033.0
2007-03-01 19:00:00,1.61019,1.6108,1.6095,1.60998,12053200022.0
2007-03-01 19:15:00,1.60993,1.61012,1.60953,1.60986,12283500034.0
2007-03-01 19:30:00,1.6101,1.6115,1.60978,1.61077,13030799977.0
2007-03-01 19:45:00,1.61073,1.6112,1.61061,1.6111,11232899993.0
2007-03-01 20:00:00,1.61118,1.61135,1.60982,1.60994,8908300016.0
2007-03-01 20:15:00,1.6101,1.6107,1.6096,1.60972,10385200026.0
2007-03-01 20:30:00,1.6106,1.6107,1.60989,1.61031,12061500034.0
2007-03-01 20:45:00,1.61052,1.6107,1.61017,1.6105,16526600014.0
2007-03-01 21:00:00,1.6103,1.61091,1.60997,1.61005,12409100014.0
2007-03-01 21:15:00,1.61024,1.611,1.60978,1.61023,13132300035.0
2007-03-01 21:30:00,1.61011,1.61053,1.60975,1.61012,11389900012.0
2007-03-01 21:45:00,1.61006,1.61053,1.60989,1.6103,11921000004.0
2007-03-01 22:00:00,1.61023,1.61098,1.61001,1.61096,6974600023.0
2007-03-01 22:15:00,1.61084,1.61108,1.61006,1.61052,7225200024.0
2007-03-01 22:30:00,1.61064,1.61071,1.61019,1.61049,8588100000.0
2007-03-01 22:45:00,1.61052,1.61127,1.61039,1.61067,5519500007.0
2007-03-01 23:00:00,1.61089,1.61139,1.61057,1.61125,3953999989.0
2007-03-01 23:15:00,1.6111,1.61115,1.61067,1.61112,3376299987.0
2007-03-01 23:30:00,1.61102,1.61143,1.61063,1.61095,4096700030.0
2007-03-01 23:45:00,1.61079,1.61103,1.61048,1.61082,3155300009.0
2007-03-02 00:00:00,1.61074,1.61091,1.61002,1.6103,3531999999.0
2007-03-02 00:15:00,1.61028,1.61061,1.6098,1.61036,3824800011.0
2007-03-02 00:30:00,1.61037,1.61052,1.6101,1.61031,3238300002.0
2007-03-02 00:45:00,1.61055,1.61078,1.60994,1.61063,4024200009.0
2007-03-02 01:00:00,1.6105,1.61175,1.61004,1.61159,4517299993.0
2007-03-02 01:15:00,1.61162,1.61192,1.6113,1.61147,3430800008.0
2007-03-02 01:30:00,1.61154,1.61228,1.61121,1.61219,3506200013.0
2007-03-02 01:45:00,1.61216,1.61225,1.61164,1.61188,3112399993.0
2007-03-02 02:00:00,1.61187,1.61191,1.61122,1.61155,4038899996.0
2007-03-02 02:15:00,1.6115,1.6117,1.61118,1.61147,3214900006.0
2007-03-02 02:30:00,1.61134,1.61172,1.6112,1.61135,3788600009.0
2007-03-02 02:45:00,1.61136,1.61147,1.61103,1.61115,4270800011.0
2007-03-02 03:00:00,1.61127,1.61141,1.6106,1.61122,3753000007.0
2007-03-02 03:15:00,1.61116,1.6114,1.61102,1.61116,2848300015.0
2007-03-02 03:30:00,1.61086,1.61151,1.61044,1.61119,3852199999.0
2007-03-02 03:45:00,1.61123,1.6115,1.61091,1.6114,4388200005.0
2007-03-02 04:00:00,1.61138,1.61147,1.61064,1.61117,3079500001.0
2007-03-02 04:15:00,1.61128,1.61141,1.61073,1.61135,3361000011.0
2007-03-02 04:30:00,1.61129,1.61135,1.61069,1.61122,3239600002.0
2007-03-02 04:45:00,1.61112,1.61125,1.61056,1.61081,4021599997.0
2007-03-02 05:00:00,1.61084,1.61117,1.61039,1.61101,3241100009.0
2007-03-02 05:15:00,1.61096,1.61115,1.61042,1.61103,3026899986.0
2007-03-02 05:30:00,1.61073,1.61135,1.61047,1.61118,3587200000.0
2007-03-02 05:45:00,1.61106,1.61163,1.61094,1.61128,4329000022.0
2007-03-02 06:00:00,1.61117,1.61137,1.61052,1.61123,3912399994.0
2007-03-02 06:15:00,1.61132,1.61143,1.61088,1.61125,4310500006.0
2007-03-02 06:30:00,1.61125,1.61143,1.61096,1.61111,3686000013.0
2007-03-02 06:45:00,1.61112,1.61136,1.61099,1.61122,3803000023.0
2007-03-02 07:00:00,1.6112,1.61139,1.61075,1.61116,3949500009.0
2007-03-02 07:15:00,1.6113,1.61198,1.61109,1.6118,3780000010.0
2007-03-02 07:30:00,1.61176,1.61203,1.61132,1.61171,3511500010.0
2007-03-02 07:45:00,1.6119,1.61198,1.61155,1.6116,3419700018.0
2007-03-02 08:00:00,1.61151,1.61193,1.6113,1.61169,2984299988.0
2007-03-02 08:15:00,1.61182,1.61201,1.61122,1.6115,3521300009.0
2007-03-02 08:30:00,1.61154,1.61172,1.61134,1.61161,3408500006.0
2007-03-02 08:45:00,1.61161,1.61182,1.61128,1.61169,3494899988.0
2007-03-02 09:00:00,1.61151,1.61184,1.6111,1.61172,3582900015.0
2007-03-02 09:15:00,1.6117,1.6126,1.61159,1.61239,4100500015.0
2007-03-02 09:30:00,1.61246,1.61252,1.61145,1.61145,3457099999.0
2007-03-02 09:45:00,1.61164,1.61217,1.61151,1.61184,3947200006.0
2007-03-02 10:00:00,1.61181,1.6123,1.61168,1.61194,4153199988.0
2007-03-02 10:15:00,1.61189,1.61247,1.61173,1.61233,3586399992.0
2007-03-02 10:30:00,1.61239,1.61295,1.61186,1.61243,4505800012.0
2007-03-02 10:45:00,1.61251,1.61295,1.61218,1.61241,4375300003.0
2007-03-02 11:00:00,1.61232,1.61274,1.612,1.61263,3997000014.0
2007-03-02 11:15:00,1.6126,1.61277,1.61203,1.61218,4636799997.0
2007-03-02 11:30:00,1.61232,1.61237,1.61129,1.61137,4618000005.0
2007-03-02 11:45:00,1.61137,1.61155,1.61048,1.6106,4926100008.0
2007-03-02 12:00:00,1.61069,1.61123,1.61049,1.61115,4862500014.0
2007-03-02 12:15:00,1.61113,1.61139,1.61085,1.61119,3616700002.0
2007-03-02 12:30:00,1.61106,1.61131,1.61054,1.61075,3499700007.0
2007-03-02 12:45:00,1.6107,1.61111,1.61017,1.61096,4200200010.0
2007-03-02 13:00:00,1.61097,1.61126,1.61056,1.61085,4021200018.0
2007-03-02 13:15:00,1.611,1.61114,1.60999,1.61036,4150500007.0
2007-03-02 13:30:00,1.6102,1.61049,1.6091,1.60926,4151800009.0
2007-03-02 13:45:00,1.60943,1.60976,1.60851,1.60914,4543899999.0
2007-03-02 14:00:00,1.60906,1.60918,1.60813,1.60831,4602400032.0
2007-03-02 14:15:00,1.60848,1.60919,1.60802,1.60873,4564500009.0
2007-03-02 14:30:00,1.60873,1.61043,1.60858,1.61023,5042300007.0
2007-03-02 14:45:00,1.61055,1.6108,1.60988,1.61028,4405699992.0
2007-03-02 15:00:00,1.61038,1.61056,1.60965,1.61051,4511299998.0
2007-03-02 15:15:00,1.61047,1.6106,1.60745,1.60745,4005699988.0
2007-03-02 15:30:00,1.60757,1.60892,1.60745,1.60864,3834900008.0
2007-03-02 15:45:00,1.60849,1.60916,1.60725,1.60725,4033700005.0
2007-03-02 16:00:00,1.60732,1.60853,1.60669,1.60827,4444400008.0
2007-03-02 16:15:00,1.60777,1.6082,1.60703,1.60736,4350200000.0
2007-03-02 16:30:00,1.60704,1.60856,1.60704,1.60776,4145300002.0
2007-03-02 16:45:00,1.60775,1.60814,1.60659,1.60671,4969400004.0
2007-03-02 17:00:00,1.60679,1.60891,1.60626,1.60832,4252500010.0
2007-03-02 17:15:00,1.60838,1.60838,1.60707,1.60721,4038300007.0
2007-03-02 17:30:00,1.60699,1.60728,1.60598,1.60662,4404000027.0
2007-03-02 17:45:00,1.60664,1.60735,1.60642,1.60646,4392900018.0
2007-03-02 18:00:00,1.60644,1.60674,1.6047,1.6052,21213300100.0
2007-03-02 18:15:00,1.60684,1.60699,1.6043,1.60588,14742299997.0
2007-03-02 18:30:00,1.6057,1.60591,1.6035,1.60443,20880200058.0
2007-03-02 18:45:00,1.60446,1.60476,1.60423,1.6045,14333300035.0
2007-03-02 19:00:00,1.6044,1.60531,1.6044,1.60521,12899900040.0
2007-03-02 19:15:00,1.60523,1.6053,1.6042,1.60451,12944700037.0
2007-03-02 19:30:00,1.6042,1.6045,1.60363,1.60369,13829200022.0
2007-03-02 19:45:00,1.60363,1.60477,1.60272,1.60449,12041200018.0
2007-03-02 20:00:00,1.60446,1.6051,1.60419,1.60473,8416200010.0
2007-03-02 20:15:00,1.6047,1.60499,1.60407,1.60423,12527400026.0
2007-03-02 20:30:00,1.605,1.6051,1.60421,1.60434,11289700047.0
2007-03-02 20:45:00,1.60424,1.6054,1.6042,1.605,15697899999.0
2007-03-02 21:00:00,1.6049,1.60497,1.60451,1.60495,11941900025.0
2007-03-02 21:15:00,1.6049,1.60505,1.60452,1.60491,11453600023.0
2007-03-02 21:30:00,1.60483,1.6052,1.60452,1.605,9476700024.0
2007-03-02 21:45:00,1.60499,1.60574,1.60491,1.60503,10967200019.0
2007-03-02 22:00:00,1.60496,1.60522,1.60469,1.60513,7399300029.0
2007-03-02 22:15:00,1.60505,1.60522,1.6042,1.60489,7160200017.0
2007-03-02 22:30:00,1.60485,1.60503,1.60409,1.6049,7733500005.0
2007-03-02 22:45:00,1.60477,1.60498,1.6041,1.6044,4840100004.0
2007-03-02 23:00:00,1.60434,1.60488,1.60406,1.60425,3767999985.0
2007-03-02 23:15:00,1.60447,1.60473,1.60413,1.60454,3316199999.0
2007-03-02 23:30:00,1.6043,1.60501,1.60419,1.60465,4127000008.0
2007-03-02 23:45:00,1.60387,1.60477,1.60385,1.60461,3396600019.0
2007-03-05 00:00:00,1.60485,1.6058,1.60468,1.60533,4692600014.0
2007-03-05 00:15:00,1.60542,1.6058,1.60481,1.60524,5545300025.0
2007-03-05 00:30:00,1.60552,1.60588,1.60498,1.60532,4979100002.0
2007-03-05 00:45:00,1.60561,1.6058,1.60488,1.60544,5402900006.0
2007-03-05 01:00:00,1.60548,1.60581,1.60363,1.60418,5753700001.0
2007-03-05 01:15:00,1.60421,1.60421,1.6029,1.60337,5680700022.0
2007-03-05 01:30:00,1.60332,1.60345,1.60271,1.60325,5253100015.0
2007-03-05 01:45:00,1.60327,1.60345,1.60281,1.60308,4425400020.0
2007-03-05 02:00:00,1.60313,1.60342,1.60145,1.60186,4655200003.0
2007-03-05 02:15:00,1.60171,1.60298,1.60152,1.60232,3755400001.0
2007-03-05 02:30:00,1.60195,1.60267,1.60195,1.60207,3381900006.0
2007-03-05 02:45:00,1.60201,1.60273,1.60191,1.6026,4088500013.0
2007-03-05 03:00:00,1.60258,1.60285,1.60231,1.60255,3884799999.0
2007-03-05 03:15:00,1.60252,1.6027,1.60181,1.60208,4011300004.0
2007-03-05 03:30:00,1.60196,1.60253,1.60146,1.60184,3991700003.0
2007-03-05 03:45:00,1.60188,1.60194,1.60105,1.60145,3791700020.0
2007-03-05 04:00:00,1.60156,1.60198,1.60026,1.60033,4060099992.0
2007-03-05 04:15:00,1.60053,1.60099,1.60027,1.60072,3708300005.0
2007-03-05 04:30:00,1.60082,1.60103,1.60057,1.60057,3414900016.0
2007-03-05 04:45:00,1.60051,1.60056,1.59828,1.59837,4298299994.0
2007-03-05 05:00:00,1.59844,1.59894,1.59758,1.59808,3415300010.0
2007-03-05 05:15:00,1.59815,1.59832,1.59759,1.59798,3428900003.0
2007-03-05 05:30:00,1.59796,1.59872,1.59763,1.59838,3959399998.0
2007-03-05 05:45:00,1.59848,1.59853,1.59763,1.59772,4506499994.0
2007-03-05 06:00:00,1.59757,1.59793,1.59619,1.59649,4588900004.0
2007-03-05 06:15:00,1.59648,1.59681,1.59629,1.59665,4446100018.0
2007-03-05 06:30:00,1.59637,1.59676,1.59594,1.59668,3426400001.0
2007-03-05 06:45:00,1.59666,1.5968,1.59616,1.59635,4386400004.0
2007-03-05 07:00:00,1.59641,1.59807,1.59634,1.59791,4142400019.0
2007-03-05 07:15:00,1.59789,1.59802,1.59599,1.59649,3884000001.0
2007-03-05 07:30:00,1.59666,1.59756,1.59622,1.59639,3788299992.0
2007-03-05 07:45:00,1.59625,1.59771,1.59614,1.59682,4603800018.0
2007-03-05 08:00:00,1.59684,1.59722,1.59599,1.59641,3997700019.0
2007-03-05 08:15:00,1.59643,1.59724,1.59639,1.59703,3976700010.0
2007-03-05 08:30:00,1.59687,1.59751,1.5966,1.59713,4666100017.0
2007-03-05 08:45:00,1.59704,1.59747,1.59647,1.59647,3794600010.0
2007-03-05 09:00:00,1.59645,1.59706,1.59638,1.59661,4449300016.0
2007-03-05 09:15:00,1.59656,1.59661,1.5941,1.5941,4551300009.0
2007-03-05 09:30:00,1.59404,1.5944,1.59302,1.59376,4215600003.0
2007-03-05 09:45:00,1.59381,1.5946,1.59314,1.59344,4345500010.0
2007-03-05 10:00:00,1.5934,1.59396,1.59298,1.59331,4600800009.0
2007-03-05 10:15:00,1.59338,1.59455,1.59323,1.59429,4477400015.0
2007-03-05 10:30:00,1.59427,1.5963,1.59422,1.59596,4742400013.0
2007-03-05 10:45:00,1.59589,1.59792,1.59556,1.5977,4602199997.0
2007-03-05 11:00:00,1.5977,1.5978,1.59636,1.59706,3681999997.0
2007-03-05 11:15:00,1.59689,1.5982,1.59689,1.59762,4571499998.0
2007-03-05 11:30:00,1.59769,1.59775,1.59697,1.59758,4652200018.0
2007-03-05 11:45:00,1.5976,1.59828,1.59755,1.59769,4691799995.0
2007-03-05 12:00:00,1.59773,1.59928,1.59766,1.59836,4087400024.0
2007-03-05 12:15:00,1.59852,1.59876,1.59788,1.59845,4273900020.0
2007-03-05 12:30:00,1.59849,1.59868,1.59712,1.59796,3674999993.0
2007-03-05 12:45:00,1.59807,1.59815,1.59762,1.59765,4101100001.0
2007-03-05 13:00:00,1.59738,1.59788,1.59654,1.59692,3615100001.0
2007-03-05 13:15:00,1.59677,1.59766,1.59626,1.59766,4259300021.0
2007-03-05 13:30:00,1.59749,1.59956,1.59749,1.59929,4697100020.0
2007-03-05 13:45:00,1.5992,1.59944,1.59844,1.59886,4143300007.0
2007-03-05 14:00:00,1.59886,1.59898,1.598,1.59857,4022600004.0
2007-03-05 14:15:00,1.59867,1.59881,1.59772,1.59828,4732200017.0
2007-03-05 14:30:00,1.59835,1.59857,1.59757,1.59789,4786900010.0
2007-03-05 14:45:00,1.59789,1.59863,1.59768,1.59835,4387400021.0
2007-03-05 15:00:00,1.59846,1.6009,1.59813,1.59982,3791100008.0
2007-03-05 15:15:00,1.59973,1.59996,1.59849,1.59946,3952700003.0
2007-03-05 15:30:00,1.59928,1.6008,1.59926,1.6003,3401000019.0
2007-03-05 15:45:00,1.60003,1.60019,1.5991,1.5991,4383300007.0
2007-03-05 16:00:00,1.59932,1.5997,1.59898,1.59948,4620100006.0
2007-03-05 16:15:00,1.59923,1.59943,1.59831,1.59894,3920000000.0
2007-03-05 16:30:00,1.59885,1.59978,1.59858,1.59959,3951300009.0
2007-03-05 16:45:00,1.59956,1.6006,1.59943,1.60025,4639800019.0
2007-03-05 17:00:00,1.60027,1.60255,1.59982,1.60236,4391500007.0
2007-03-05 17:15:00,1.60241,1.60294,1.60065,1.60089,3824500018.0
2007-03-05 17:30:00,1.60089,1.6013,1.60014,1.60093,4374199996.0
2007-03-05 17:45:00,1.60075,1.60188,1.60045,1.60049,3566700017.0
2007-03-05 18:00:00,1.60051,1.60182,1.5994,1.6005,21087399964.0
2007-03-05 18:15:00,1.6013,1.60155,1.5996,1.60118,18251500022.0
2007-03-05 18:30:00,1.60118,1.60159,1.5992,1.6008,17575400042.0
2007-03-05 18:45:00,1.60057,1.6009,1.59952,1.59983,13969700005.0
2007-03-05 19:00:00,1.59963,1.60053,1.59929,1.6004,11905100039.0
2007-03-05 19:15:00,1.60045,1.60073,1.59916,1.59963,12063500007.0
2007-03-05 19:30:00,1.5994,1.59977,1.5991,1.5996,13708300006.0
2007-03-05 19:45:00,1.59992,1.60051,1.59896,1.60051,10569300025.0
2007-03-05 20:00:00,1.59967,1.59979,1.59898,1.59959,8850000021.0
2007-03-05 20:15:00,1.59959,1.5997,1.59872,1.59911,12516800004.0
2007-03-05 20:30:00,1.5995,1.60002,1.59905,1.59973,10911600037.0
2007-03-05 20:45:00,1.5996,1.60028,1.5991,1.5991,17813200023.0
2007-03-05 21:00:00,1.6,1.60059,1.59978,1.60043,9555000006.0
2007-03-05 21:15:00,1.60038,1.60048,1.5988,1.59941,14598900041.0
2007-03-05 21:30:00,1.59916,1.59939,1.59859,1.59909,10916000036.0
2007-03-05 21:45:00,1.59901,1.59955,1.59878,1.59945,11868500020.0
2007-03-05 22:00:00,1.59931,1.59946,1.59875,1.59886,6668400005.0
2007-03-05 22:15:00,1.59868,1.5992,1.59858,1.59908,7623600009.0
2007-03-05 22:30:00,1.59915,1.59932,1.5987,1.59885,8602899996.0
2007-03-05 22:45:00,1.59885,1.59915,1.59825,1.59852,5729100013.0
2007-03-05 23:00:00,1.59829,1.59879,1.59814,1.59837,3860599994.0
2007-03-05 23:15:00,1.59824,1.59885,1.59816,1.59829,3461600008.0
2007-03-05 23:30:00,1.59827,1.59835,1.59772,1.59813,3815300009.0
2007-03-05 23:45:00,1.59817,1.59869,1.59767,1.59779,2983900003.0
2007-03-06 00:00:00,1.59785,1.59807,1.59726,1.59786,2860800003.0
2007-03-06 00:15:00,1.59775,1.5983,1.59745,1.59811,3858200002.0
2007-03-06 00:30:00,1.59816,1.59851,1.59742,1.59752,3717500009.0
2007-03-06 00:45:00,1.59748,1.59775,1.59686,1.59715,4347700004.0
2007-03-06 01:00:00,1.59702,1.59725,1.59627,1.59662,4488200007.0
2007-03-06 01:15:00,1.59667,1.597,1.59617,1.59669,4008700017.0
2007-03-06 01:30:00,1.5968,1.59705,1.59649,1.59702,3967500002.0
2007-03-06 01:45:00,1.59684,1.59719,1.59657,1.59719,2967699995.0
2007-03-06 02:00:00,1.59729,1.59921,1.59704,1.59859,3766800012.0
2007-03-06 02:15:00,1.59859,1.59877,1.59812,1.5984,3981100011.0
2007-03-06 02:30:00,1.59818,1.59867,1.59799,1.59839,4172200005.0
2007-03-06 02:45:00,1.59842,1.59848,1.59773,1.59839,3496100025.0
2007-03-06 03:00:00,1.5984,1.59917,1.59792,1.59907,3891800018.0
2007-03-06 03:15:00,1.59891,1.59925,1.59831,1.59917,3415800011.0
2007-03-06 03:30:00,1.59903,1.59952,1.59903,1.59942,3571499995.0
2007-03-06 03:45:00,1.59937,1.59946,1.59898,1.5993,3865899994.0
2007-03-06 04:00:00,1.59935,1.59995,1.59895,1.59976,4548900013.0
2007-03-06 04:15:00,1.60007,1.60107,1.59975,1.60094,3869200011.0
2007-03-06 04:30:00,1.60089,1.6013,1.60039,1.6007,3642400015.0
2007-03-06 04:45:00,1.60051,1.60371,1.60047,1.60255,4443100018.0
2007-03-06 05:00:00,1.60251,1.6034,1.60241,1.60287,4140500006.0
2007-03-06 05:15:00,1.6028,1.60299,1.60257,1.60279,3036300003.0
2007-03-06 05:30:00,1.60274,1.60308,1.60238,1.60295,4005400007.0
2007-03-06 05:45:00,1.6029,1.60312,1.6027,1.6028,4890799999.0
2007-03-06 06:00:00,1.60291,1.60339,1.60275,1.60316,3983200024.0
2007-03-06 06:15:00,1.6032,1.6032,1.60222,1.60261,3962899991.0
2007-03-06 06:30:00,1.6026,1.60295,1.60218,1.60251,4126600010.0
2007-03-06 06:45:00,1.60258,1.60272,1.60195,1.60224,4356900004.0
2007-03-06 07:00:00,1.6023,1.60245,1.60171,1.60223,4125300021.0
2007-03-06 07:15:00,1.60216,1.60249,1.60194,1.60218,3861799999.0
2007-03-06 07:30:00,1.60213,1.60257,1.60183,1.6024,3859200009.0
2007-03-06 07:45:00,1.60245,1.60255,1.60203,1.60233,3743800021.0
2007-03-06 08:00:00,1.60249,1.60267,1.60066,1.60066,4163000010.0
2007-03-06 08:15:00,1.60061,1.60157,1.60061,1.60141,3521000008.0
2007-03-06 08:30:00,1.60147,1.60268,1.60142,1.60169,3996500010.0
2007-03-06 08:45:00,1.60188,1.60334,1.60162,1.60281,3132600000.0
2007-03-06 09:00:00,1.60273,1.6033,1.60209,1.60215,4127600016.0
2007-03-06 09:15:00,1.60198,1.60258,1.60135,1.60246,4537100008.0
2007-03-06 09:30:00,1.60259,1.60281,1.60194,1.60216,3506099991.0
2007-03-06 09:45:00,1.60243,1.60265,1.60173,1.60192,4114700013.0
2007-03-06 10:00:00,1.60202,1.60209,1.60084,1.60135,4031300017.0
2007-03-06 10:15:00,1.60137,1.6019,1.60121,1.60171,4018200008.0
2007-03-06 10:30:00,1.60157,1.60226,1.60154,1.60213,4562400009.0
2007-03-06 10:45:00,1.60228,1.60252,1.60176,1.60235,4428099985.0
2007-03-06 11:00:00,1.60241,1.60252,1.60142,1.60169,3051700004.0
2007-03-06 11:15:00,1.60145,1.60186,1.60136,1.60147,4295200004.0
2007-03-06 11:30:00,1.60161,1.60218,1.60147,1.60179,5038900011.0
2007-03-06 11:45:00,1.60204,1.60278,1.60191,1.60221,4448100024.0
2007-03-06 12:00:00,1.60225,1.60268,1.60174,1.60249,5026800005.0
2007-03-06 12:15:00,1.60266,1.60269,1.60219,1.60245,4526300025.0
2007-03-06 12:30:00,1.60249,1.60356,1.60239,1.60351,3948300003.0
2007-03-06 12:45:00,1.60358,1.60362,1.60283,1.60312,4212000004.0
2007-03-06 13:00:00,1.60311,1.60355,1.60297,1.60346,3676800017.0
2007-03-06 13:15:00,1.60348,1.60381,1.60276,1.60312,4716200016.0
2007-03-06 13:30:00,1.60309,1.60318,1.60248,1.60306,4130700014.0
2007-03-06 13:45:00,1.60328,1.60379,1.60304,1.60342,4356200007.0
2007-03-06 14:00:00,1.60338,1.60431,1.60326,1.60375,4192600022.0
2007-03-06 14:15:00,1.60393,1.60426,1.60353,1.60393,4784299995.0
2007-03-06 14:30:00,1.60393,1.60406,1.60352,1.60401,4829999980.0
2007-03-06 14:45:00,1.60399,1.6043,1.60377,1.60387,3474900004.0
2007-03-06 15:00:00,1.60407,1.60432,1.60361,1.60394,4016400003.0
2007-03-06 15:15:00,1.60379,1.60403,1.60292,1.60292,4317800001.0
2007-03-06 15:30:00,1.603,1.60344,1.60225,1.60244,4273000005.0
2007-03-06 15:45:00,1.60243,1.60281,1.60202,1.60235,3702299995.0
2007-03-06 16:00:00,1.6026,1.60316,1.60248,1.60281,4904000001.0
2007-03-06 16:15:00,1.60278,1.60307,1.60259,1.60286,4322000011.0
2007-03-06 16:30:00,1.60264,1.60345,1.60259,1.60316,4360300003.0
2007-03-06 16:45:00,1.60322,1.60373,1.60309,1.60356,3584699994.0
2007-03-06 17:00:00,1.60348,1.60378,1.60292,1.60322,4534000009.0
2007-03-06 17:15:00,1.60327,1.60327,1.6028,1.60325,3458899993.0
2007-03-06 17:30:00,1.60297,1.60329,1.60231,1.60272,4044300002.0
2007-03-06 17:45:00,1.60264,1.60288,1.6022,1.60255,4667000010.0
2007-03-06 18:00:00,1.60266,1.6056,1.60264,1.6055,22326200069.0
2007-03-06 18:15:00,1.6036,1.6055,1.60318,1.60355,16880200005.0
2007-03-06 18:30:00,1.60356,1.6053,1.6035,1.60413,19336699987.0
2007-03-06 18:45:00,1.60411,1.60467,1.60392,1.60439,13750100044.0
2007-03-06 19:00:00,1.60441,1.60553,1.60441,1.60553,12691900004.0
2007-03-06 19:15:00,1.60547,1.60563,1.60451,1.60451,12980900034.0
2007-03-06 19:30:00,1.6051,1.60532,1.60464,1.60481,12459100019.0
2007-03-06 19:45:00,1.60492,1.60575,1.60475,1.6056,11290000033.0
2007-03-06 20:00:00,1.60579,1.6061,1.60497,1.60522,8468300011.0
2007-03-06 20:15:00,1.60522,1.6064,1.60481,1.60498,12520100022.0
2007-03-06 20:30:00,1.60506,1.60544,1.60487,1.6054,11973300001.0
2007-03-06 20:45:00,1.60543,1.6071,1.60498,1.607,17545099984.0
2007-03-06 21:00:00,1.6069,1.607,1.60509,1.60527,12560599993.0
2007-03-06 21:15:00,1.60528,1.607,1.60495,1.60625,13543000034.0
2007-03-06 21:30:00,1.60611,1.60652,1.60595,1.60635,10315100006.0
2007-03-06 21:45:00,1.60624,1.60699,1.60621,1.60685,11353100027.0
2007-03-06 22:00:00,1.60683,1.60702,1.60639,1.6068,7293600017.0
2007-03-06 22:15:00,1.60659,1.60686,1.60615,1.60639,6522900026.0
2007-03-06 22:30:00,1.60646,1.60689,1.60599,1.60689,8413200026.0
2007-03-06 22:45:00,1.60676,1.60676,1.60571,1.606,5292099998.0
2007-03-06 23:00:00,1.60599,1.60643,1.60549,1.60609,4423100007.0
2007-03-06 23:15:00,1.60591,1.60605,1.60557,1.60596,3210100004.0
2007-03-06 23:30:00,1.60595,1.60625,1.60527,1.60591,3746499997.0
2007-03-06 23:45:00,1.60578,1.60604,1.60532,1.6057,3229300002.0
2007-03-07 00:00:00,1.60573,1.60601,1.60546,1.6058,1943300003.0
2007-03-07 00:15:00,1.6058,1.60596,1.60523,1.60537,3026800004.0
2007-03-07 00:30:00,1.60533,1.60574,1.60487,1.60554,3910600010.0
2007-03-07 00:45:00,1.60548,1.60589,1.60486,1.60566,4164500016.0
2007-03-07 01:00:00,1.6057,1.60667,1.60556,1.6065,4193100013.0
2007-03-07 01:15:00,1.60646,1.60676,1.60598,1.60653,4296300026.0
2007-03-07 01:30:00,1.60664,1.60767,1.60657,1.60709,3557200010.0
2007-03-07 01:45:00,1.60711,1.60756,1.60673,1.60713,3887800012.0
2007-03-07 02:00:00,1.6072,1.60726,1.60636,1.60646,3957100015.0
2007-03-07 02:15:00,1.60657,1.60708,1.60632,1.60682,3931499999.0
2007-03-07 02:30:00,1.60661,1.60759,1.60656,1.60747,3724800000.0
2007-03-07 02:45:00,1.60743,1.60769,1.60707,1.60712,3156400012.0
2007-03-07 03:00:00,1.607,1.60714,1.60602,1.60636,3967400014.0
2007-03-07 03:15:00,1.60656,1.60663,1.60533,1.60533,3344399997.0
2007-03-07 03:30:00,1.60532,1.60628,1.60474,1.60557,4422100009.0
2007-03-07 03:45:00,1.60573,1.60619,1.60543,1.60598,4205400002.0
2007-03-07 04:00:00,1.60577,1.60588,1.60507,1.60536,4205899990.0
2007-03-07 04:15:00,1.6053,1.60603,1.60524,1.60563,3538999996.0
2007-03-07 04:30:00,1.60562,1.60581,1.60486,1.60523,3066200020.0
2007-03-07 04:45:00,1.60553,1.60607,1.60547,1.60562,4711300006.0
2007-03-07 05:00:00,1.60571,1.60589,1.60512,1.60549,3706499987.0
2007-03-07 05:15:00,1.60534,1.60552,1.60459,1.60523,3678300005.0
2007-03-07 05:30:00,1.60542,1.60622,1.60521,1.60585,3922699997.0
2007-03-07 05:45:00,1.60585,1.60613,1.60539,1.60609,4307600001.0
2007-03-07 06:00:00,1.60596,1.6063,1.60535,1.60614,4332100001.0
2007-03-07 06:15:00,1.60637,1.60701,1.60586,1.60655,3515099990.0
2007-03-07 06:30:00,1.60644,1.6069,1.60631,1.60651,3328200021.0
2007-03-07 06:45:00,1.60645,1.60663,1.60601,1.60614,4084500017.0
2007-03-07 07:00:00,1.60607,1.60639,1.60562,1.60584,3743200010.0
2007-03-07 07:15:00,1.60579,1.60643,1.60574,1.60612,4393600015.0
2007-03-07 07:30:00,1.6062,1.60625,1.60539,1.60602,3557500006.0
2007-03-07 07:45:00,1.60612,1.60622,1.60553,1.60605,3502899998.0
2007-03-07 08:00:00,1.60601,1.60636,1.60552,1.60598,3594600011.0
2007-03-07 08:15:00,1.6062,1.60633,1.6057,1.60588,3381200009.0
2007-03-07 08:30:00,1.60594,1.60608,1.60549,1.60558,3804800012.0
2007-03-07 08:45:00,1.60562,1.60581,1.60526,1.60551,4131400008.0
2007-03-07 09:00:00,1.60545,1.60594,1.60529,1.60546,3478000014.0
2007-03-07 09:15:00,1.60538,1.60552,1.60429,1.60488,3784700014.0
2007-03-07 09:30:00,1.60503,1.60607,1.60488,1.60573,4457099990.0
2007-03-07 09:45:00,1.60573,1.60607,1.60542,1.60581,3199300025.0
2007-03-07 10:00:00,1.60582,1.60597,1.60503,1.60542,4702900011.0
2007-03-07 10:15:00,1.60534,1.60568,1.60471,1.60566,4625800008.0
2007-03-07 10:30:00,1.60552,1.60617,1.60542,1.60607,4202100028.0
2007-03-07 10:45:00,1.60602,1.60617,1.60527,1.60527,4105600030.0
2007-03-07 11:00:00,1.60521,1.60565,1.6044,1.60455,3667300010.0
2007-03-07 11:15:00,1.60444,1.60513,1.60443,1.60469,4785200025.0
2007-03-07 11:30:00,1.60478,1.60517,1.6044,1.60463,5396699995.0
2007-03-07 11:45:00,1.60453,1.60485,1.60431,1.60449,4524100001.0
2007-03-07 12:00:00,1.60446,1.60465,1.60415,1.60415,4411000013.0
2007-03-07 12:15:00,1.60428,1.60451,1.60385,1.60445,3879800000.0
2007-03-07 12:30:00,1.6045,1.605,1.60422,1.60494,4153600015.0
2007-03-07 12:45:00,1.60493,1.60557,1.60489,1.60536,3709899997.0
2007-03-07 13:00:00,1.60548,1.60571,1.60508,1.60536,3154400013.0
2007-03-07 13:15:00,1.60548,1.60563,1.60516,1.60551,4421100001.0
2007-03-07 13:30:00,1.60543,1.60574,1.60503,1.6053,3638800019.0
2007-03-07 13:45:00,1.60515,1.60535,1.60423,1.60492,4155799999.0
2007-03-07 14:00:00,1.60488,1.60555,1.60472,1.6053,4313100000.0
2007-03-07 14:15:00,1.6052,1.60565,1.60508,1.60546,4888900022.0
2007-03-07 14:30:00,1.60554,1.60558,1.60485,1.60499,5135799982.0
2007-03-07 14:45:00,1.60511,1.6054,1.60483,1.60513,3709400002.0
2007-03-07 15:00:00,1.60522,1.60533,1.60478,1.60502,4669500004.0
2007-03-07 15:15:00,1.60488,1.60508,1.60406,1.60459,3730199998.0
2007-03-07 15:30:00,1.60466,1.60504,1.6042,1.60422,3046800008.0
2007-03-07 15:45:00,1.60425,1.60468,1.60404,1.60426,4433500013.0
2007-03-07 16:00:00,1.60424,1.60433,1.60292,1.60334,4701500011.0
2007-03-07 16:15:00,1.60313,1.60391,1.6029,1.60358,4360300005.0
2007-03-07 16:30:00,1.60325,1.60427,1.60324,1.60363,4082000001.0
2007-03-07 16:45:00,1.60365,1.60434,1.60306,1.6034,4199900001.0
2007-03-07 17:00:00,1.60333,1.60423,1.60304,1.60412,4530900013.0
2007-03-07 17:15:00,1.60402,1.60556,1.60377,1.60551,4108200027.0
2007-03-07 17:30:00,1.60527,1.60555,1.60448,1.60484,4347700010.0
2007-03-07 17:45:00,1.60473,1.60502,1.60404,1.60496,4454000001.0
2007-03-07 18:00:00,1.60495,1.6052,1.60432,1.6046,22839100109.0
2007-03-07 18:15:00,1.60446,1.60526,1.6042,1.60485,19089899983.0
2007-03-07 18:30:00,1.60472,1.60502,1.6042,1.60455,19195600022.0
2007-03-07 18:45:00,1.60444,1.60531,1.60432,1.6051,14152800021.0
2007-03-07 19:00:00,1.60508,1.60518,1.60431,1.60453,12195800042.0
2007-03-07 19:15:00,1.60452,1.60458,1.6039,1.60411,12460800035.0
2007-03-07 19:30:00,1.60429,1.60474,1.6041,1.6043,11709200026.0
2007-03-07 19:45:00,1.6043,1.60506,1.60425,1.60501,11406900019.0
2007-03-07 20:00:00,1.60506,1.60511,1.60421,1.60471,7764000020.0
2007-03-07 20:15:00,1.60488,1.60507,1.603,1.60476,12817500002.0
2007-03-07 20:30:00,1.6039,1.60525,1.6037,1.60489,14138100008.0
2007-03-07 20:45:00,1.6051,1.6053,1.6041,1.6042,14735200055.0
2007-03-07 21:00:00,1.6044,1.6053,1.60376,1.60403,12859200049.0
2007-03-07 21:15:00,1.60395,1.6046,1.60278,1.6037,13725800054.0
2007-03-07 21:30:00,1.6036,1.60418,1.60338,1.60388,11700900008.0
2007-03-07 21:45:00,1.60394,1.60477,1.6039,1.6042,11717600048.0
2007-03-07 22:00:00,1.60422,1.60481,1.60406,1.60446,6203300001.0
2007-03-07 22:15:00,1.6044,1.60468,1.6041,1.60451,7217300040.0
2007-03-07 22:30:00,1.60451,1.60501,1.6044,1.60476,8752100024.0
2007-03-07 22:45:00,1.60476,1.60498,1.60335,1.60362,5211700003.0
2007-03-07 23:00:00,1.60334,1.60416,1.60322,1.60373,3693699994.0
2007-03-07 23:15:00,1.60366,1.60401,1.60333,1.60391,3259600003.0
2007-03-07 23:30:00,1.60395,1.60418,1.6034,1.60408,3687200006.0
2007-03-07 23:45:00,1.60413,1.60421,1.6038,1.60405,2753100013.0
2007-03-08 00:00:00,1.60405,1.60406,1.60335,1.60336,2421599991.0
2007-03-08 00:15:00,1.60324,1.60355,1.60307,1.60312,4040000012.0
2007-03-08 00:30:00,1.60333,1.60349,1.60274,1.60293,3730700033.0
2007-03-08 00:45:00,1.603,1.60305,1.60243,1.60281,3635800007.0
2007-03-08 01:00:00,1.6028,1.60319,1.60232,1.60265,3544400018.0
2007-03-08 01:15:00,1.60261,1.60279,1.60212,1.6026,3051000004.0
2007-03-08 01:30:00,1.60257,1.6029,1.60233,1.60249,3904100016.0
2007-03-08 01:45:00,1.60253,1.60267,1.60222,1.60246,3505900012.0
2007-03-08 02:00:00,1.60257,1.60268,1.60207,1.60223,3541100015.0
2007-03-08 02:15:00,1.60221,1.60274,1.6021,1.60266,4428400018.0
2007-03-08 02:30:00,1.6026,1.60276,1.60237,1.60258,2647400008.0
2007-03-08 02:45:00,1.60251,1.60271,1.60222,1.60262,3449100023.0
2007-03-08 03:00:00,1.60264,1.60288,1.60239,1.60264,3503200016.0
2007-03-08 03:15:00,1.60251,1.60308,1.60236,1.60305,3620500006.0
2007-03-08 03:30:00,1.60286,1.60355,1.60286,1.6034,3652200005.0
2007-03-08 03:45:00,1.60343,1.60351,1.60265,1.60299,4011600001.0
2007-03-08 04:00:00,1.60308,1.60339,1.60271,1.603,3438700016.0
2007-03-08 04:15:00,1.60312,1.60323,1.60284,1.60303,4038400002.0
2007-03-08 04:30:00,1.60292,1.60362,1.60278,1.60345,3859500011.0
2007-03-08 04:45:00,1.60338,1.60355,1.60294,1.60333,4813300025.0
2007-03-08 05:00:00,1.6033,1.60366,1.60319,1.60348,4138400008.0
2007-03-08 05:15:00,1.60356,1.6039,1.60321,1.60381,3994800003.0
2007-03-08 05:30:00,1.60367,1.60419,1.60348,1.60404,3309300020.0
2007-03-08 05:45:00,1.60409,1.60458,1.60401,1.6043,5076200014.0
2007-03-08 06:00:00,1.60432,1.60527,1.60426,1.60521,4339400022.0
2007-03-08 06:15:00,1.60523,1.60594,1.60503,1.60567,4510700002.0
2007-03-08 06:30:00,1.60565,1.60591,1.60549,1.60578,2970800006.0
2007-03-08 06:45:00,1.60577,1.60595,1.60558,1.60563,3925599993.0
2007-03-08 07:00:00,1.60568,1.6062,1.60433,1.60539,4020300010.0
2007-03-08 07:15:00,1.60537,1.60555,1.60497,1.60533,4079300008.0
2007-03-08 07:30:00,1.60558,1.60592,1.60519,1.60557,4251900004.0
2007-03-08 07:45:00,1.60572,1.60666,1.60552,1.60643,3993099993.0
2007-03-08 08:00:00,1.60648,1.60667,1.60607,1.60652,4209700014.0
2007-03-08 08:15:00,1.60643,1.60702,1.60629,1.60691,2685200007.0
2007-03-08 08:30:00,1.60684,1.60701,1.60644,1.60676,3322000004.0
2007-03-08 08:45:00,1.60693,1.60715,1.60645,1.60675,3210700002.0
2007-03-08 09:00:00,1.60666,1.60683,1.60607,1.6063,3872200004.0
2007-03-08 09:15:00,1.60617,1.60639,1.60574,1.60612,4034900002.0
2007-03-08 09:30:00,1.60624,1.60643,1.60585,1.60602,3775500021.0
2007-03-08 09:45:00,1.60614,1.60634,1.60536,1.60575,4136199992.0
2007-03-08 10:00:00,1.6057,1.6059,1.60539,1.60577,4071200015.0
2007-03-08 10:15:00,1.60568,1.60691,1.6056,1.60648,3706300009.0
2007-03-08 10:30:00,1.60663,1.60726,1.60647,1.60672,4765199998.0
2007-03-08 10:45:00,1.60682,1.60689,1.60641,1.60655,4324200017.0
2007-03-08 11:00:00,1.60656,1.60685,1.60639,1.60674,4341699992.0
2007-03-08 11:15:00,1.6067,1.60677,1.60618,1.60619,4043400000.0
2007-03-08 11:30:00,1.60632,1.60675,1.60612,1.60632,4607000003.0
2007-03-08 11:45:00,1.60632,1.60654,1.60565,1.60586,4902200004.0
2007-03-08 12:00:00,1.60598,1.60644,1.6054,1.60617,4408399985.0
2007-03-08 12:15:00,1.60623,1.60644,1.60591,1.60605,3712800022.0
2007-03-08 12:30:00,1.60622,1.60643,1.60566,1.60603,3574800014.0
2007-03-08 12:45:00,1.60598,1.60636,1.60561,1.60607,3997000016.0
2007-03-08 13:00:00,1.60599,1.60726,1.60595,1.6067,4560700012.0
2007-03-08 13:15:00,1.60688,1.60698,1.60626,1.60635,4336299991.0
2007-03-08 13:30:00,1.6067,1.60701,1.6064,1.60661,3916500010.0
2007-03-08 13:45:00,1.60659,1.60704,1.60646,1.60679,3853300007.0
2007-03-08 14:00:00,1.60665,1.60721,1.60616,1.60668,4228400002.0
2007-03-08 14:15:00,1.60684,1.60751,1.60674,1.60702,4217299990.0
2007-03-08 14:30:00,1.607,1.60701,1.6061,1.6063,4882300010.0
2007-03-08 14:45:00,1.60645,1.60675,1.60593,1.60615,3898300008.0
2007-03-08 15:00:00,1.60623,1.60654,1.60592,1.60634,4473900004.0
2007-03-08 15:15:00,1.60647,1.60647,1.60591,1.60618,3949000012.0
2007-03-08 15:30:00,1.60613,1.60775,1.60611,1.60747,3992000012.0
2007-03-08 15:45:00,1.60716,1.6074,1.60677,1.60721,4770700007.0
2007-03-08 16:00:00,1.60733,1.60887,1.60704,1.60887,4604600010.0
2007-03-08 16:15:00,1.60861,1.61059,1.60861,1.61059,4130100014.0
2007-03-08 16:30:00,1.6102,1.61225,1.60997,1.61225,4009800025.0
2007-03-08 16:45:00,1.61215,1.61253,1.61117,1.61238,4415600015.0
2007-03-08 17:00:00,1.61243,1.61269,1.61192,1.61198,4687399996.0
2007-03-08 17:15:00,1.61196,1.61292,1.61179,1.61264,4605000016.0
2007-03-08 17:30:00,1.61247,1.61317,1.6118,1.6128,4518900025.0
2007-03-08 17:45:00,1.61288,1.61295,1.61229,1.61259,4273300012.0
2007-03-08 18:00:00,1.61274,1.6131,1.61229,1.6124,23328300111.0
2007-03-08 18:15:00,1.61277,1.61299,1.6124,1.6127,14252400032.0
2007-03-08 18:30:00,1.61274,1.61274,1.61207,1.6125,17994099965.0
2007-03-08 18:45:00,1.61266,1.61333,1.6126,1.61289,14592900045.0
2007-03-08 19:00:00,1.61301,1.6131,1.6117,1.61227,12019700030.0
2007-03-08 19:15:00,1.61234,1.61275,1.61207,1.61222,12950400028.0
2007-03-08 19:30:00,1.6123,1.61235,1.61173,1.61202,12688100040.0
2007-03-08 19:45:00,1.61205,1.61215,1.61142,1.61156,11470800043.0
2007-03-08 20:00:00,1.61165,1.61212,1.61144,1.61192,8790600015.0
2007-03-08 20:15:00,1.61184,1.61232,1.6111,1.61187,11416200047.0
2007-03-08 20:30:00,1.6113,1.61243,1.6111,1.61203,12005500003.0
2007-03-08 20:45:00,1.61186,1.61235,1.6116,1.6117,14879100023.0
2007-03-08 21:00:00,1.61197,1.61197,1.61126,1.61143,10109300002.0
2007-03-08 21:15:00,1.61135,1.6117,1.61085,1.61121,13559000014.0
2007-03-08 21:30:00,1.61119,1.61152,1.61045,1.61107,10462800010.0
2007-03-08 21:45:00,1.61108,1.61168,1.61099,1.6116,11505000033.0
2007-03-08 22:00:00,1.61155,1.61181,1.61138,1.61178,6421700018.0
2007-03-08 22:15:00,1.61155,1.61178,1.61101,1.6115,6574699997.0
2007-03-08 22:30:00,1.6113,1.61208,1.61118,1.61198,8299900005.0
2007-03-08 22:45:00,1.61186,1.612,1.61111,1.6114,5146699978.0
2007-03-08 23:00:00,1.61129,1.6125,1.61105,1.61229,3610400005.0
2007-03-08 23:15:00,1.6122,1.6124,1.61169,1.61185,2991600009.0
2007-03-08 23:30:00,1.61197,1.6121,1.61157,1.61191,3519400008.0
2007-03-08 23:45:00,1.61181,1.61242,1.61146,1.61221,3243200001.0
2007-03-09 00:00:00,1.61196,1.61222,1.61152,1.61185,2829599999.0
2007-03-09 00:15:00,1.61193,1.61221,1.61122,1.6119,3476300008.0
2007-03-09 00:30:00,1.61174,1.61212,1.61126,1.61157,3613800013.0
2007-03-09 00:45:00,1.61163,1.61215,1.61144,1.61198,4322500006.0
2007-03-09 01:00:00,1.6118,1.61261,1.61174,1.61255,3920599998.0
2007-03-09 01:15:00,1.61248,1.61282,1.61209,1.61249,3785900009.0
2007-03-09 01:30:00,1.61253,1.61278,1.61207,1.6127,3800400009.0
2007-03-09 01:45:00,1.61253,1.61284,1.61203,1.61255,3667200014.0
2007-03-09 02:00:00,1.6124,1.61292,1.61208,1.61266,3905600024.0
2007-03-09 02:15:00,1.61242,1.61269,1.61177,1.61258,3055000002.0
2007-03-09 02:30:00,1.61221,1.61265,1.61205,1.61251,3364699998.0
2007-03-09 02:45:00,1.6124,1.61311,1.6124,1.61308,3538399991.0
2007-03-09 03:00:00,1.6131,1.61384,1.61291,1.61347,3887799994.0
2007-03-09 03:15:00,1.61326,1.61347,1.61282,1.61322,2962000000.0
2007-03-09 03:30:00,1.61313,1.6133,1.61266,1.61311,3221600012.0
2007-03-09 03:45:00,1.61324,1.61332,1.61255,1.61309,3479699996.0
2007-03-09 04:00:00,1.61313,1.61366,1.61258,1.61317,4139000012.0
2007-03-09 04:15:00,1.61309,1.61341,1.6127,1.613,4023899992.0
2007-03-09 04:30:00,1.61308,1.61342,1.61244,1.61274,3501300004.0
2007-03-09 04:45:00,1.61268,1.6128,1.61207,1.6124,4794199999.0
2007-03-09 05:00:00,1.61229,1.61256,1.61191,1.61238,3624400009.0
2007-03-09 05:15:00,1.61248,1.61261,1.61211,1.61253,3320000002.0
2007-03-09 05:30:00,1.6126,1.61273,1.61221,1.61241,3039700009.0
2007-03-09 05:45:00,1.61263,1.61298,1.61245,1.61288,4315399993.0
2007-03-09 06:00:00,1.61283,1.61317,1.61272,1.61284,4793200008.0
2007-03-09 06:15:00,1.61291,1.61334,1.61277,1.61299,3934300005.0
2007-03-09 06:30:00,1.61299,1.6133,1.61278,1.61306,3310100009.0
2007-03-09 06:45:00,1.6131,1.61318,1.6127,1.61294,3991900005.0
2007-03-09 07:00:00,1.61287,1.61322,1.6128,1.61315,3604300015.0
2007-03-09 07:15:00,1.61306,1.61313,1.61273,1.61289,3478300006.0
2007-03-09 07:30:00,1.613,1.61322,1.61272,1.61301,3828799990.0
2007-03-09 07:45:00,1.61306,1.61416,1.61293,1.61394,3335600011.0
2007-03-09 08:00:00,1.6141,1.61455,1.61382,1.61411,4278400005.0
2007-03-09 08:15:00,1.61403,1.6145,1.61383,1.6141,2763399995.0
2007-03-09 08:30:00,1.61397,1.61419,1.61371,1.61406,3760400004.0
2007-03-09 08:45:00,1.61414,1.61437,1.61373,1.61383,3890000009.0
2007-03-09 09:00:00,1.61373,1.61403,1.61357,1.61374,4042400007.0
2007-03-09 09:15:00,1.6139,1.61395,1.61328,1.61362,3323700017.0
2007-03-09 09:30:00,1.61369,1.61454,1.61354,1.61438,4105300012.0
2007-03-09 09:45:00,1.61457,1.61457,1.61405,1.61421,3675899999.0
2007-03-09 10:00:00,1.61432,1.61457,1.61393,1.61416,4165900005.0
2007-03-09 10:15:00,1.61411,1.61411,1.61301,1.61341,3869299992.0
2007-03-09 10:30:00,1.61346,1.61366,1.61283,1.61338,4476200004.0
2007-03-09 10:45:00,1.61342,1.6138,1.61294,1.61358,4485300003.0
2007-03-09 11:00:00,1.6136,1.6137,1.61292,1.61327,3745600012.0
2007-03-09 11:15:00,1.6132,1.61326,1.61214,1.61255,4336600010.0
2007-03-09 11:30:00,1.61254,1.61323,1.61242,1.61284,4755900019.0
2007-03-09 11:45:00,1.61317,1.61325,1.61256,1.61287,4887300023.0
2007-03-09 12:00:00,1.61295,1.61303,1.61244,1.61262,4500899998.0
2007-03-09 12:15:00,1.61271,1.61347,1.61249,1.61323,4647699988.0
2007-03-09 12:30:00,1.61326,1.61343,1.61242,1.6125,3367699999.0
2007-03-09 12:45:00,1.61264,1.61307,1.61248,1.61288,3373800006.0
2007-03-09 13:00:00,1.61298,1.61309,1.61263,1.61272,3489100000.0
2007-03-09 13:15:00,1.61274,1.61289,1.61163,1.61253,4246600005.0
2007-03-09 13:30:00,1.61249,1.61313,1.61223,1.61311,4016499991.0
2007-03-09 13:45:00,1.61316,1.614,1.61293,1.61391,4318599996.0
2007-03-09 14:00:00,1.61407,1.61432,1.61319,1.61325,4163499999.0
2007-03-09 14:15:00,1.61344,1.61408,1.61341,1.61404,4657200019.0
2007-03-09 14:30:00,1.6139,1.6142,1.61366,1.61385,3723599999.0
2007-03-09 14:45:00,1.61388,1.61403,1.61352,1.6137,4348900002.0
2007-03-09 15:00:00,1.61388,1.61422,1.61337,1.6136,3759300012.0
2007-03-09 15:15:00,1.6136,1.61389,1.61307,1.61331,4642800010.0
2007-03-09 15:30:00,1.61313,1.61781,1.61313,1.6172,3890000005.0
2007-03-09 15:45:00,1.61737,1.6175,1.61656,1.61711,4570899997.0
2007-03-09 16:00:00,1.61706,1.61706,1.61605,1.61665,4293100016.0
2007-03-09 16:15:00,1.61623,1.6168,1.61573,1.6162,3948700017.0
2007-03-09 16:30:00,1.61587,1.61682,1.61587,1.6165,4373999998.0
2007-03-09 16:45:00,1.61665,1.61715,1.6161,1.6163,5043900019.0
2007-03-09 17:00:00,1.61637,1.61651,1.61545,1.6157,4773600009.0
2007-03-09 17:15:00,1.61566,1.616,1.61476,1.61598,4548500002.0
2007-03-09 17:30:00,1.61577,1.61614,1.61547,1.61588,4515900003.0
2007-03-09 17:45:00,1.61574,1.61668,1.61534,1.61646,4875299994.0
2007-03-09 18:00:00,1.61667,1.6188,1.61596,1.6186,22244000015.0
2007-03-09 18:15:00,1.61617,1.6193,1.61606,1.61666,18693499986.0
2007-03-09 18:30:00,1.61659,1.6192,1.61648,1.617,22189300084.0
2007-03-09 18:45:00,1.61697,1.61804,1.61688,1.61772,14585200010.0
2007-03-09 19:00:00,1.61766,1.6187,1.6175,1.61866,13437300026.0
2007-03-09 19:15:00,1.6186,1.61928,1.61824,1.61842,12691500035.0
2007-03-09 19:30:00,1.61871,1.61909,1.61851,1.61888,11861699994.0
2007-03-09 19:45:00,1.61868,1.61913,1.61844,1.6187,11609800025.0
2007-03-09 20:00:00,1.61877,1.619,1.61858,1.61877,8403400009.0
2007-03-09 20:15:00,1.61872,1.6191,1.6172,1.61877,12104200031.0
2007-03-09 20:30:00,1.6175,1.61899,1.6174,1.61851,10950700054.0
2007-03-09 20:45:00,1.61837,1.61874,1.6174,1.6175,16364899989.0
2007-03-09 21:00:00,1.6174,1.61797,1.61732,1.6176,12575800016.0
2007-03-09 21:15:00,1.61764,1.61764,1.61702,1.61737,11605100049.0
2007-03-09 21:30:00,1.61739,1.6179,1.61708,1.61737,8905600015.0
2007-03-09 21:45:00,1.61736,1.61782,1.61733,1.61754,12032399997.0
2007-03-09 22:00:00,1.6175,1.61797,1.61722,1.6178,7249700004.0
2007-03-09 22:15:00,1.61757,1.61782,1.61728,1.61768,6667700024.0
2007-03-09 22:30:00,1.61762,1.61806,1.61717,1.61788,7459799999.0
2007-03-09 22:45:00,1.61796,1.61861,1.61777,1.6178,5229300011.0
2007-03-09 23:00:00,1.61807,1.61888,1.61779,1.61871,3261000003.0
2007-03-09 23:15:00,1.61873,1.61913,1.61845,1.61898,3375699995.0
2007-03-09 23:30:00,1.61903,1.61903,1.6183,1.61891,3785100019.0
2007-03-09 23:45:00,1.61885,1.61923,1.61834,1.61915,3028600005.0
2007-03-11 23:00:00,1.61799,1.61816,1.61712,1.61736,5190200004.0
2007-03-11 23:15:00,1.61773,1.61799,1.61687,1.61751,5022700016.0
2007-03-11 23:30:00,1.61725,1.61802,1.61696,1.61769,5237100017.0
2007-03-11 23:45:00,1.61777,1.61829,1.61732,1.61819,5261800018.0
2007-03-12 00:00:00,1.61783,1.61899,1.61741,1.61789,5075800025.0
2007-03-12 00:15:00,1.61779,1.6183,1.61755,1.61775,5445100009.0
2007-03-12 00:30:00,1.61789,1.61844,1.61778,1.61813,4281900010.0
2007-03-12 00:45:00,1.61807,1.61889,1.61807,1.61839,6056799998.0
2007-03-12 01:00:00,1.61835,1.61864,1.618,1.6184,6183900023.0
2007-03-12 01:15:00,1.61834,1.6189,1.61805,1.61857,5201300029.0
2007-03-12 01:30:00,1.6187,1.61894,1.61812,1.61844,5171800000.0
2007-03-12 01:45:00,1.61858,1.61885,1.61824,1.61869,4880900009.0
2007-03-12 02:00:00,1.61862,1.6188,1.61824,1.61865,3577100011.0
2007-03-12 02:15:00,1.61858,1.61885,1.61823,1.61864,4182500009.0
2007-03-12 02:30:00,1.61842,1.61869,1.61818,1.61827,2616300012.0
2007-03-12 02:45:00,1.61824,1.61853,1.61755,1.61841,3498800003.0
2007-03-12 03:00:00,1.61823,1.61864,1.61782,1.61839,3856800014.0
2007-03-12 03:15:00,1.61832,1.61899,1.6181,1.61875,3305200011.0
2007-03-12 03:30:00,1.61868,1.61895,1.61827,1.61885,3829900013.0
2007-03-12 03:45:00,1.61887,1.61927,1.61854,1.61906,2877000013.0
2007-03-12 04:00:00,1.61918,1.61932,1.61861,1.6192,3555499998.0
2007-03-12 04:15:00,1.61925,1.6193,1.61893,1.6192,3922899998.0
2007-03-12 04:30:00,1.61922,1.61922,1.61828,1.61896,3543599991.0
2007-03-12 04:45:00,1.61905,1.61923,1.61858,1.61893,3292399986.0
2007-03-12 05:00:00,1.61909,1.61912,1.6187,1.61902,3545800002.0
2007-03-12 05:15:00,1.6189,1.61917,1.61847,1.61917,3359299996.0
2007-03-12 05:30:00,1.6191,1.61926,1.61885,1.61894,3542700002.0
2007-03-12 05:45:00,1.619,1.61923,1.6185,1.619,3947000007.0
2007-03-12 06:00:00,1.61898,1.61925,1.61848,1.61924,4366299991.0
2007-03-12 06:15:00,1.61921,1.61928,1.61852,1.61915,3800300011.0
2007-03-12 06:30:00,1.61915,1.61922,1.61885,1.61895,2984800008.0
2007-03-12 06:45:00,1.61907,1.61915,1.61873,1.61901,3877299997.0
2007-03-12 07:00:00,1.61898,1.6192,1.61844,1.6191,3473500016.0
2007-03-12 07:15:00,1.61905,1.61932,1.61888,1.61906,3988300020.0
2007-03-12 07:30:00,1.61917,1.61928,1.61894,1.6191,3919300006.0
2007-03-12 07:45:00,1.61918,1.61928,1.6186,1.61867,3100999999.0
2007-03-12 08:00:00,1.6185,1.61887,1.61818,1.61859,4424600016.0
2007-03-12 08:15:00,1.61868,1.61889,1.61782,1.61842,4288400009.0
2007-03-12 08:30:00,1.61832,1.61872,1.61809,1.61842,3855300010.0
2007-03-12 08:45:00,1.61843,1.61874,1.61803,1.61845,4169499997.0
2007-03-12 09:00:00,1.61837,1.61906,1.6183,1.61889,3386799988.0
2007-03-12 09:15:00,1.61898,1.61906,1.61854,1.6189,3607700000.0
2007-03-12 09:30:00,1.61896,1.61899,1.61776,1.61776,4425999994.0
2007-03-12 09:45:00,1.61804,1.61893,1.61787,1.61885,3881200004.0
2007-03-12 10:00:00,1.61887,1.61909,1.61853,1.61878,3926300021.0
2007-03-12 10:15:00,1.61879,1.61893,1.6184,1.61867,4711900018.0
2007-03-12 10:30:00,1.61866,1.6189,1.61826,1.61851,4255300003.0
2007-03-12 10:45:00,1.61863,1.61875,1.61747,1.61747,4669700026.0
2007-03-12 11:00:00,1.61747,1.61807,1.61722,1.61765,3604900014.0
2007-03-12 11:15:00,1.61746,1.61782,1.61682,1.61701,4445099986.0
2007-03-12 11:30:00,1.61712,1.61764,1.61667,1.61746,4699000013.0
2007-03-12 11:45:00,1.61751,1.6177,1.61693,1.6175,4551500000.0
2007-03-12 12:00:00,1.61752,1.61789,1.61705,1.61774,4273700000.0
2007-03-12 12:15:00,1.61769,1.61786,1.6174,1.61748,4841800018.0
2007-03-12 12:30:00,1.61755,1.61789,1.61734,1.61769,3746500007.0
2007-03-12 12:45:00,1.61762,1.61784,1.61692,1.61756,3784600017.0
2007-03-12 13:00:00,1.61761,1.61777,1.61721,1.61736,3657899995.0
2007-03-12 13:15:00,1.61738,1.6181,1.6173,1.618,3855600014.0
2007-03-12 13:30:00,1.61788,1.6183,1.61735,1.61752,4788800019.0
2007-03-12 13:45:00,1.61757,1.61757,1.61667,1.61743,4712100011.0
2007-03-12 14:00:00,1.61742,1.61742,1.61599,1.61612,4789299993.0
2007-03-12 14:15:00,1.61609,1.61642,1.61446,1.61465,4735899994.0
2007-03-12 14:30:00,1.61465,1.61547,1.61452,1.61503,4394999998.0
2007-03-12 14:45:00,1.615,1.61526,1.61438,1.61454,4153000006.0
2007-03-12 15:00:00,1.61453,1.6146,1.61333,1.61368,4324100021.0
2007-03-12 15:15:00,1.61361,1.6139,1.61295,1.61334,3600900005.0
2007-03-12 15:30:00,1.61332,1.61439,1.61315,1.61394,3761900013.0
2007-03-12 15:45:00,1.61389,1.61426,1.61308,1.61351,4374899994.0
2007-03-12 16:00:00,1.61344,1.61387,1.61313,1.61363,4281800011.0
2007-03-12 16:15:00,1.61335,1.61427,1.61335,1.61415,4389100007.0
2007-03-12 16:30:00,1.61404,1.61492,1.61383,1.6147,3909399981.0
2007-03-12 16:45:00,1.61454,1.61512,1.61423,1.61495,4147100012.0
2007-03-12 17:00:00,1.61478,1.61516,1.6134,1.61399,4303700002.0
2007-03-12 17:15:00,1.61415,1.61477,1.61359,1.61428,4067000012.0
2007-03-12 17:30:00,1.61406,1.61438,1.61368,1.61413,4308200010.0
2007-03-12 17:45:00,1.61401,1.61514,1.61399,1.61509,3902000013.0
2007-03-12 18:00:00,1.61515,1.61576,1.6146,1.615,24678700127.0
2007-03-12 18:15:00,1.61543,1.61599,1.6145,1.61529,14607200019.0
2007-03-12 18:30:00,1.61525,1.61555,1.6145,1.61491,20570800032.0
2007-03-12 18:45:00,1.61503,1.61527,1.6143,1.61447,13999900015.0
2007-03-12 19:00:00,1.61447,1.61509,1.61447,1.61494,11154000030.0
2007-03-12 19:15:00,1.61499,1.615,1.61411,1.6143,12574200032.0
2007-03-12 19:30:00,1.61437,1.61483,1.6142,1.6145,11096900035.0
2007-03-12 19:45:00,1.61458,1.61499,1.61443,1.61469,10843100028.0
2007-03-12 20:00:00,1.61483,1.61507,1.6146,1.61481,8909100013.0
2007-03-12 20:15:00,1.61479,1.6153,1.6141,1.61441,11241200047.0
2007-03-12 20:30:00,1.6145,1.6155,1.61432,1.61525,10420300028.0
2007-03-12 20:45:00,1.61545,1.61601,1.61512,1.6154,10607200028.0
2007-03-12 21:00:00,1.61535,1.6155,1.6147,1.61527,9914800019.0
2007-03-12 21:15:00,1.61522,1.61547,1.6149,1.61522,13832300030.0
2007-03-12 21:30:00,1.61515,1.61537,1.61459,1.61477,10772500017.0
2007-03-12 21:45:00,1.61463,1.61516,1.61457,1.6149,11618900013.0
2007-03-12 22:00:00,1.61485,1.61505,1.61458,1.61465,7525600054.0
2007-03-12 22:15:00,1.61454,1.61533,1.61447,1.61515,6689000029.0
2007-03-12 22:30:00,1.61524,1.61534,1.61383,1.61478,8366400006.0
2007-03-12 22:45:00,1.61478,1.6149,1.61425,1.6146,5311300014.0
2007-03-12 23:00:00,1.61427,1.61492,1.61427,1.61458,4338500003.0
2007-03-12 23:15:00,1.61447,1.61503,1.61435,1.61483,3890699992.0
2007-03-12 23:30:00,1.61495,1.61518,1.61438,1.61505,3769699998.0
2007-03-12 23:45:00,1.61487,1.61544,1.6145,1.61528,3370600009.0
2007-03-13 00:00:00,1.61527,1.61541,1.6147,1.61538,3126400008.0
2007-03-13 00:15:00,1.61494,1.61558,1.6149,1.6154,3742399998.0
2007-03-13 00:30:00,1.61531,1.61543,1.61488,1.61504,3437400007.0
2007-03-13 00:45:00,1.61494,1.61519,1.6147,1.61486,4196300013.0
2007-03-13 01:00:00,1.61483,1.61507,1.61455,1.61492,3867400001.0
2007-03-13 01:15:00,1.61483,1.61497,1.61423,1.61443,3236400005.0
2007-03-13 01:30:00,1.6148,1.61557,1.61476,1.61532,4189000016.0
2007-03-13 01:45:00,1.61552,1.6156,1.61516,1.61535,3313400007.0
2007-03-13 02:00:00,1.61532,1.61559,1.61483,1.61547,4300699990.0
2007-03-13 02:15:00,1.6153,1.61647,1.6152,1.61605,4156000003.0
2007-03-13 02:30:00,1.6159,1.61619,1.61568,1.61598,3637600001.0
2007-03-13 02:45:00,1.61602,1.61611,1.61559,1.61583,3834499997.0
2007-03-13 03:00:00,1.61578,1.61589,1.61508,1.61537,3733599991.0
2007-03-13 03:15:00,1.61538,1.61578,1.61519,1.61554,3285500015.0
2007-03-13 03:30:00,1.61493,1.61558,1.61475,1.61535,3424699993.0
2007-03-13 03:45:00,1.61528,1.61544,1.61499,1.61532,3724900006.0
2007-03-13 04:00:00,1.61528,1.61553,1.615,1.61528,3787800015.0
2007-03-13 04:15:00,1.61535,1.61573,1.61503,1.6155,4114600019.0
2007-03-13 04:30:00,1.61528,1.61544,1.61503,1.61535,3450100011.0
2007-03-13 04:45:00,1.61511,1.61544,1.61453,1.61526,3363399995.0
2007-03-13 05:00:00,1.61528,1.61543,1.61464,1.61517,3985499985.0
2007-03-13 05:15:00,1.61499,1.61529,1.6144,1.61525,3027099998.0
2007-03-13 05:30:00,1.61511,1.61527,1.6148,1.61489,3941999996.0
2007-03-13 05:45:00,1.61501,1.61527,1.61439,1.61497,3999700011.0
2007-03-13 06:00:00,1.61493,1.61525,1.61458,1.61458,3861200004.0
2007-03-13 06:15:00,1.6147,1.615,1.61437,1.61474,4690100012.0
2007-03-13 06:30:00,1.61479,1.61512,1.61454,1.61488,3692200016.0
2007-03-13 06:45:00,1.615,1.61507,1.61432,1.61496,4152300001.0
2007-03-13 07:00:00,1.61487,1.61505,1.61433,1.61472,3228600011.0
2007-03-13 07:15:00,1.61435,1.61526,1.61432,1.61526,4594100011.0
2007-03-13 07:30:00,1.61511,1.61531,1.61462,1.61467,3450199988.0
2007-03-13 07:45:00,1.61468,1.61477,1.61399,1.61457,3585800007.0
2007-03-13 08:00:00,1.61451,1.61525,1.61433,1.6145,3855300012.0
2007-03-13 08:15:00,1.61444,1.61468,1.61387,1.61427,3070399999.0
2007-03-13 08:30:00,1.61413,1.6144,1.61372,1.61391,3492600017.0
2007-03-13 08:45:00,1.614,1.61419,1.61276,1.61281,3859899983.0
2007-03-13 09:00:00,1.61275,1.61296,1.61197,1.61261,4243200010.0
2007-03-13 09:15:00,1.61259,1.61318,1.6125,1.61278,3387099989.0
2007-03-13 09:30:00,1.61299,1.61341,1.61277,1.61293,3699099995.0
2007-03-13 09:45:00,1.61299,1.61299,1.61207,1.61225,3880799998.0
2007-03-13 10:00:00,1.6124,1.6128,1.61217,1.61246,4520599990.0
2007-03-13 10:15:00,1.61252,1.61278,1.61222,1.61246,3890200014.0
2007-03-13 10:30:00,1.61249,1.61251,1.61161,1.61227,4401100019.0
2007-03-13 10:45:00,1.61213,1.61264,1.612,1.61219,4295400016.0
2007-03-13 11:00:00,1.61237,1.61251,1.61196,1.61243,3662500008.0
2007-03-13 11:15:00,1.61233,1.61273,1.61212,1.61235,4277500001.0
2007-03-13 11:30:00,1.61241,1.61262,1.61228,1.61258,5185200020.0
2007-03-13 11:45:00,1.61253,1.6128,1.61236,1.61251,4446300006.0
2007-03-13 12:00:00,1.61283,1.61314,1.6124,1.61303,3942499997.0
2007-03-13 12:15:00,1.61303,1.61328,1.6126,1.61281,3791500018.0
2007-03-13 12:30:00,1.61294,1.61318,1.61263,1.61304,3769300022.0
2007-03-13 12:45:00,1.61289,1.61322,1.61261,1.61303,4535299995.0
2007-03-13 13:00:00,1.61302,1.61311,1.61145,1.61153,4577100021.0
2007-03-13 13:15:00,1.61144,1.6117,1.61054,1.61136,4821899991.0
2007-03-13 13:30:00,1.61142,1.61148,1.60997,1.61028,3593800008.0
2007-03-13 13:45:00,1.61,1.61101,1.60996,1.61092,4854400015.0
2007-03-13 14:00:00,1.61097,1.611,1.61012,1.61049,4618900005.0
2007-03-13 14:15:00,1.61054,1.61136,1.61037,1.611,4632800000.0
2007-03-13 14:30:00,1.6111,1.61114,1.61032,1.61056,5071500013.0
2007-03-13 14:45:00,1.61064,1.61071,1.60954,1.60973,3846000012.0
2007-03-13 15:00:00,1.6099,1.61009,1.60889,1.60947,4774800037.0
2007-03-13 15:15:00,1.60936,1.61018,1.60923,1.60971,4397800003.0
2007-03-13 15:30:00,1.60991,1.61091,1.60973,1.61032,3589399994.0
2007-03-13 15:45:00,1.61042,1.61112,1.60986,1.61055,4602500004.0
2007-03-13 16:00:00,1.61051,1.6107,1.61011,1.61025,4639999995.0
2007-03-13 16:15:00,1.60987,1.61085,1.60987,1.61084,4310800005.0
2007-03-13 16:30:00,1.61082,1.61134,1.61067,1.61127,3662600006.0
2007-03-13 16:45:00,1.61109,1.6125,1.61091,1.61194,4422699997.0
2007-03-13 17:00:00,1.61189,1.61257,1.61162,1.6125,4367900018.0
2007-03-13 17:15:00,1.61249,1.61249,1.61183,1.61203,3885300010.0
2007-03-13 17:30:00,1.61191,1.6127,1.61161,1.61254,4422000022.0
2007-03-13 17:45:00,1.61241,1.61259,1.6115,1.61243,3428800015.0
2007-03-13 18:00:00,1.6124,1.61257,1.6107,1.6117,22427800049.0
2007-03-13 18:15:00,1.6117,1.61183,1.61045,1.61058,21599100027.0
2007-03-13 18:30:00,1.61053,1.6107,1.6099,1.61033,15198400078.0
2007-03-13 18:45:00,1.61041,1.61147,1.61041,1.6107,13579500047.0
2007-03-13 19:00:00,1.61073,1.61154,1.61064,1.61146,12892200023.0
2007-03-13 19:15:00,1.61155,1.61172,1.61065,1.61117,13419800017.0
2007-03-13 19:30:00,1.6089,1.61103,1.6088,1.60937,13130400035.0
2007-03-13 19:45:00,1.60959,1.60981,1.60887,1.60948,10920900053.0
2007-03-13 20:00:00,1.60948,1.60956,1.60813,1.60836,8748100020.0
2007-03-13 20:15:00,1.60852,1.60944,1.60845,1.60849,12814000003.0
2007-03-13 20:30:00,1.6089,1.60944,1.60864,1.6094,11184800038.0
2007-03-13 20:45:00,1.60944,1.60994,1.6075,1.6075,17252100035.0
2007-03-13 21:00:00,1.6073,1.60924,1.607,1.60903,12525800028.0
2007-03-13 21:15:00,1.60895,1.60922,1.6071,1.60893,13683900032.0
2007-03-13 21:30:00,1.60867,1.60889,1.60789,1.60812,11243700026.0
2007-03-13 21:45:00,1.60812,1.60854,1.60721,1.60735,11180100008.0
2007-03-13 22:00:00,1.60734,1.60761,1.60537,1.60712,6981600022.0
2007-03-13 22:15:00,1.6069,1.60735,1.60631,1.60665,7061100011.0
2007-03-13 22:30:00,1.60662,1.60728,1.60615,1.60728,8251000012.0
2007-03-13 22:45:00,1.60708,1.60725,1.60628,1.60657,5480900014.0
2007-03-13 23:00:00,1.60634,1.60727,1.60588,1.6071,3913400009.0
2007-03-13 23:15:00,1.60705,1.6073,1.60638,1.60669,2900700008.0
2007-03-13 23:30:00,1.60677,1.60733,1.60652,1.60733,3982900000.0
2007-03-13 23:45:00,1.60728,1.60804,1.60728,1.60765,3475400006.0
2007-03-14 00:00:00,1.60734,1.6079,1.60618,1.60625,3441299999.0
2007-03-14 00:15:00,1.60627,1.60686,1.60613,1.60659,4156500016.0
2007-03-14 00:30:00,1.60657,1.60671,1.60611,1.6064,3645600006.0
2007-03-14 00:45:00,1.60649,1.60652,1.6058,1.60595,3652900007.0
2007-03-14 01:00:00,1.60601,1.60653,1.606,1.60633,3061500022.0
2007-03-14 01:15:00,1.60635,1.60645,1.60515,1.60519,4345500006.0
2007-03-14 01:30:00,1.60525,1.60536,1.60477,1.60477,3761200018.0
2007-03-14 01:45:00,1.60461,1.60535,1.60448,1.60516,3416300004.0
2007-03-14 02:00:00,1.60517,1.60591,1.60495,1.60557,4480600003.0
2007-03-14 02:15:00,1.60564,1.60618,1.6056,1.60599,3937000004.0
2007-03-14 02:30:00,1.60577,1.60613,1.60558,1.6057,2991400015.0
2007-03-14 02:45:00,1.60581,1.60617,1.60522,1.60543,4171499980.0
2007-03-14 03:00:00,1.6054,1.60553,1.60511,1.60539,4762800016.0
2007-03-14 03:15:00,1.60537,1.60593,1.60518,1.60571,3286900000.0
2007-03-14 03:30:00,1.60567,1.60587,1.60531,1.60555,4063300000.0
2007-03-14 03:45:00,1.60544,1.60552,1.60465,1.60506,4007100004.0
2007-03-14 04:00:00,1.60505,1.60512,1.60421,1.6046,3525800008.0
2007-03-14 04:15:00,1.60443,1.60466,1.60404,1.60431,3410900009.0
2007-03-14 04:30:00,1.60432,1.60468,1.60391,1.60404,2762400006.0
2007-03-14 04:45:00,1.604,1.60476,1.60385,1.6046,3838600004.0
2007-03-14 05:00:00,1.60454,1.6048,1.60432,1.6044,3584700000.0
2007-03-14 05:15:00,1.60447,1.60526,1.6043,1.6052,4295300021.0
2007-03-14 05:30:00,1.60518,1.60538,1.60488,1.6051,3756700020.0
2007-03-14 05:45:00,1.60516,1.60537,1.60491,1.60503,4030500002.0
2007-03-14 06:00:00,1.60511,1.60539,1.60485,1.60515,4541800017.0
2007-03-14 06:15:00,1.60534,1.60585,1.60521,1.60574,3818700003.0
2007-03-14 06:30:00,1.60564,1.60573,1.60452,1.60493,3599500006.0
2007-03-14 06:45:00,1.60503,1.60508,1.604,1.60431,4438700022.0
2007-03-14 07:00:00,1.60424,1.60455,1.60361,1.60455,3644800005.0
2007-03-14 07:15:00,1.60439,1.60497,1.60385,1.60493,3685700023.0
2007-03-14 07:30:00,1.60485,1.60497,1.60398,1.6044,4288399997.0
2007-03-14 07:45:00,1.60452,1.60622,1.60431,1.60605,3926799987.0
2007-03-14 08:00:00,1.60602,1.60605,1.60531,1.60531,3647500001.0
2007-03-14 08:15:00,1.60537,1.60595,1.60503,1.60565,3662200014.0
2007-03-14 08:30:00,1.60565,1.60595,1.6043,1.6043,4070900013.0
2007-03-14 08:45:00,1.60442,1.60461,1.60317,1.60392,5023500015.0
2007-03-14 09:00:00,1.6039,1.60453,1.60359,1.60411,4600800003.0
2007-03-14 09:15:00,1.60402,1.60434,1.60354,1.60417,3325000025.0
2007-03-14 09:30:00,1.60403,1.60488,1.60368,1.60433,4065400003.0
2007-03-14 09:45:00,1.60443,1.60476,1.60406,1.60421,4423000000.0
2007-03-14 10:00:00,1.60428,1.60545,1.60415,1.60533,4388700015.0
2007-03-14 10:15:00,1.60533,1.60545,1.60486,1.6051,4283000002.0
2007-03-14 10:30:00,1.60515,1.60565,1.60491,1.60523,4582300023.0
2007-03-14 10:45:00,1.60533,1.60678,1.60506,1.60658,3959200010.0
2007-03-14 11:00:00,1.60668,1.607,1.60644,1.60676,3988199994.0
2007-03-14 11:15:00,1.60676,1.60713,1.60645,1.60666,4637299996.0
2007-03-14 11:30:00,1.60668,1.60679,1.60634,1.60649,4600000004.0
2007-03-14 11:45:00,1.60656,1.60661,1.60545,1.6056,4349600005.0
2007-03-14 12:00:00,1.60564,1.60584,1.60501,1.60534,5018200007.0
2007-03-14 12:15:00,1.60546,1.60599,1.60502,1.6055,4311200008.0
2007-03-14 12:30:00,1.60549,1.60588,1.60493,1.60514,4438500001.0
2007-03-14 12:45:00,1.60499,1.60512,1.60404,1.60464,4619300003.0
2007-03-14 13:00:00,1.60458,1.60495,1.60447,1.60481,3813899997.0
2007-03-14 13:15:00,1.60494,1.60589,1.60479,1.6057,4014499998.0
2007-03-14 13:30:00,1.60568,1.60652,1.60524,1.60535,4443899992.0
2007-03-14 13:45:00,1.60545,1.60585,1.60464,1.60582,4540400000.0
2007-03-14 14:00:00,1.60587,1.60622,1.6053,1.60545,4271300010.0
2007-03-14 14:15:00,1.60545,1.60562,1.6052,1.60545,4423400008.0
2007-03-14 14:30:00,1.60546,1.60673,1.60524,1.6065,4788900008.0
2007-03-14 14:45:00,1.60629,1.6068,1.60578,1.60677,4380199996.0
2007-03-14 15:00:00,1.60686,1.60719,1.6065,1.607,4205999984.0
2007-03-14 15:15:00,1.60695,1.60723,1.60631,1.60675,4288400011.0
2007-03-14 15:30:00,1.60665,1.60856,1.60665,1.60831,4026899994.0
2007-03-14 15:45:00,1.60823,1.60828,1.60705,1.60765,4742400009.0
2007-03-14 16:00:00,1.60747,1.60759,1.60612,1.60645,4306299998.0
2007-03-14 16:15:00,1.60632,1.60664,1.6058,1.6061,4654800004.0
2007-03-14 16:30:00,1.6058,1.6072,1.60559,1.60683,4817800013.0
2007-03-14 16:45:00,1.60667,1.6072,1.60633,1.60677,4481399995.0
2007-03-14 17:00:00,1.6068,1.60702,1.60639,1.60663,4195300004.0
2007-03-14 17:15:00,1.60659,1.6074,1.60647,1.6066,4326400009.0
2007-03-14 17:30:00,1.60649,1.60672,1.60589,1.60625,4396600000.0
2007-03-14 17:45:00,1.60609,1.60628,1.60458,1.60536,4314100009.0
2007-03-14 18:00:00,1.60541,1.60555,1.6033,1.6046,21502400051.0
2007-03-14 18:15:00,1.60343,1.6056,1.60261,1.60339,18872800032.0
2007-03-14 18:30:00,1.60352,1.6052,1.60311,1.60333,20609600001.0
2007-03-14 18:45:00,1.60335,1.60364,1.60294,1.60326,14174800049.0
2007-03-14 19:00:00,1.60325,1.60527,1.60308,1.60465,12864900018.0
2007-03-14 19:15:00,1.60459,1.60552,1.60437,1.60505,12779499976.0
2007-03-14 19:30:00,1.6074,1.6074,1.60461,1.60557,12939400010.0
2007-03-14 19:45:00,1.60563,1.60597,1.60521,1.60562,10508799990.0
2007-03-14 20:00:00,1.60563,1.60602,1.60536,1.60559,8734700035.0
2007-03-14 20:15:00,1.60561,1.6088,1.60561,1.60732,13404600022.0
2007-03-14 20:30:00,1.6087,1.60892,1.60716,1.60799,13513299985.0
2007-03-14 20:45:00,1.60795,1.60822,1.60709,1.6081,16847500035.0
2007-03-14 21:00:00,1.608,1.6081,1.6067,1.60754,12612300030.0
2007-03-14 21:15:00,1.60746,1.60883,1.60723,1.60851,15067100035.0
2007-03-14 21:30:00,1.60839,1.60872,1.60766,1.60782,10759700014.0
2007-03-14 21:45:00,1.60766,1.60831,1.60758,1.60796,11529200028.0
2007-03-14 22:00:00,1.6079,1.60821,1.60767,1.6078,7161900031.0
2007-03-14 22:15:00,1.60785,1.60828,1.60763,1.60799,7169500011.0
2007-03-14 22:30:00,1.60804,1.60813,1.60758,1.60781,8360099989.0
2007-03-14 22:45:00,1.60787,1.60856,1.60757,1.60793,5673600019.0
2007-03-14 23:00:00,1.60805,1.61013,1.60805,1.60975,3747599998.0
2007-03-14 23:15:00,1.60977,1.61039,1.60977,1.61028,4373300021.0
2007-03-14 23:30:00,1.61036,1.61066,1.60996,1.61016,4267199998.0
2007-03-14 23:45:00,1.61017,1.61043,1.60995,1.61015,3572799989.0
2007-03-15 00:00:00,1.61015,1.61036,1.60951,1.60953,2717300014.0
2007-03-15 00:15:00,1.61008,1.61028,1.60983,1.6101,2625399996.0
2007-03-15 00:30:00,1.61015,1.61018,1.60948,1.61,3462400017.0
2007-03-15 00:45:00,1.61002,1.61032,1.60971,1.61005,3655600002.0
2007-03-15 01:00:00,1.60989,1.61019,1.60925,1.60972,4405699987.0
2007-03-15 01:15:00,1.60973,1.61004,1.60933,1.60963,3773999993.0
2007-03-15 01:30:00,1.60954,1.60975,1.60901,1.60965,3675800011.0
2007-03-15 01:45:00,1.6096,1.61058,1.6096,1.61058,3515200003.0
2007-03-15 02:00:00,1.61058,1.61073,1.60985,1.61032,4178900005.0
2007-03-15 02:15:00,1.61015,1.6104,1.60966,1.60987,4463700020.0
2007-03-15 02:30:00,1.60978,1.60995,1.60916,1.60962,3762900011.0
2007-03-15 02:45:00,1.60949,1.60964,1.60888,1.60902,3727300000.0
2007-03-15 03:00:00,1.60905,1.60923,1.60864,1.60887,3409000004.0
2007-03-15 03:15:00,1.60868,1.60919,1.60836,1.60887,2887299996.0
2007-03-15 03:30:00,1.60866,1.60889,1.60824,1.60856,3318500010.0
2007-03-15 03:45:00,1.60863,1.60878,1.60792,1.60833,4203599995.0
2007-03-15 04:00:00,1.60826,1.60872,1.60823,1.60839,4121899986.0
2007-03-15 04:15:00,1.60856,1.6091,1.60816,1.60899,3712099991.0
2007-03-15 04:30:00,1.60883,1.60907,1.60814,1.60868,3666499994.0
2007-03-15 04:45:00,1.6088,1.60903,1.60845,1.60873,3982899998.0
2007-03-15 05:00:00,1.60868,1.60885,1.60796,1.6087,3993300014.0
2007-03-15 05:15:00,1.60868,1.60875,1.60816,1.60867,2957900001.0
2007-03-15 05:30:00,1.60864,1.6092,1.60857,1.60887,3948100012.0
2007-03-15 05:45:00,1.6089,1.60898,1.60861,1.6088,4452299995.0
2007-03-15 06:00:00,1.60877,1.60913,1.6086,1.60902,4252699997.0
2007-03-15 06:15:00,1.60902,1.6091,1.60851,1.60895,3718100006.0
2007-03-15 06:30:00,1.60858,1.60902,1.60837,1.60874,3067500004.0
2007-03-15 06:45:00,1.609,1.60915,1.60868,1.60902,3999200018.0
2007-03-15 07:00:00,1.60885,1.60921,1.60868,1.609,4164099984.0
2007-03-15 07:15:00,1.60887,1.609,1.60849,1.60889,3800099992.0
2007-03-15 07:30:00,1.60889,1.60894,1.60837,1.60868,3462300008.0
2007-03-15 07:45:00,1.60872,1.60885,1.60819,1.60844,3811600019.0
2007-03-15 08:00:00,1.60838,1.60918,1.60838,1.60871,3851200012.0
2007-03-15 08:15:00,1.60895,1.60925,1.60843,1.60897,3897500002.0
2007-03-15 08:30:00,1.60903,1.60945,1.60879,1.60934,3791800008.0
2007-03-15 08:45:00,1.60922,1.60951,1.60873,1.60911,4116400018.0
2007-03-15 09:00:00,1.60903,1.61005,1.60903,1.6098,3924999997.0
2007-03-15 09:15:00,1.6097,1.61002,1.60916,1.60975,3570200003.0
2007-03-15 09:30:00,1.6099,1.61022,1.60941,1.60967,4170600009.0
2007-03-15 09:45:00,1.6096,1.61008,1.60932,1.60972,4387800009.0
2007-03-15 10:00:00,1.60976,1.61031,1.60932,1.61016,4717500003.0
2007-03-15 10:15:00,1.61003,1.61038,1.60972,1.60983,3817599992.0
2007-03-15 10:30:00,1.6098,1.61003,1.60883,1.6093,4010600007.0
2007-03-15 10:45:00,1.60938,1.6111,1.60925,1.61063,3840899996.0
2007-03-15 11:00:00,1.61103,1.61156,1.61084,1.6112,4517600000.0
2007-03-15 11:15:00,1.61122,1.6118,1.61102,1.61145,4670700009.0
2007-03-15 11:30:00,1.61132,1.61147,1.61054,1.61109,5120700018.0
2007-03-15 11:45:00,1.61118,1.61154,1.61097,1.61113,4948800026.0
2007-03-15 12:00:00,1.61122,1.6115,1.61069,1.6109,4561600000.0
2007-03-15 12:15:00,1.61095,1.61145,1.61075,1.61114,4224599996.0
2007-03-15 12:30:00,1.61127,1.61191,1.61124,1.61184,3967100007.0
2007-03-15 12:45:00,1.6118,1.61216,1.61143,1.61163,4509100007.0
2007-03-15 13:00:00,1.61162,1.61168,1.61127,1.61159,3750399996.0
2007-03-15 13:15:00,1.61146,1.61188,1.61121,1.61166,4359500002.0
2007-03-15 13:30:00,1.6116,1.61214,1.61136,1.61214,4355000007.0
2007-03-15 13:45:00,1.61219,1.61239,1.61177,1.61201,4199400013.0
2007-03-15 14:00:00,1.61198,1.61224,1.6115,1.61168,4649400000.0
2007-03-15 14:15:00,1.61162,1.61184,1.6112,1.61141,5072200013.0
2007-03-15 14:30:00,1.61143,1.61176,1.61078,1.6111,4649500011.0
2007-03-15 14:45:00,1.61121,1.61187,1.61078,1.61117,4521700015.0
2007-03-15 15:00:00,1.61103,1.61202,1.60866,1.60877,4305500012.0
2007-03-15 15:15:00,1.60863,1.60915,1.60767,1.6083,4640700020.0
2007-03-15 15:30:00,1.60839,1.61003,1.60824,1.609,4247700024.0
2007-03-15 15:45:00,1.6089,1.60942,1.60865,1.60921,4061399993.0
2007-03-15 16:00:00,1.60919,1.60944,1.60887,1.60917,4925600013.0
2007-03-15 16:15:00,1.60907,1.60933,1.60873,1.60923,4210500010.0
2007-03-15 16:30:00,1.60908,1.60931,1.60831,1.60845,4917500030.0
2007-03-15 16:45:00,1.60835,1.60869,1.60676,1.60698,4823499989.0
2007-03-15 17:00:00,1.6069,1.60812,1.60685,1.60782,4085500005.0
2007-03-15 17:15:00,1.60783,1.60802,1.60743,1.60795,3893199997.0
2007-03-15 17:30:00,1.60768,1.60839,1.60768,1.60814,4448500016.0
2007-03-15 17:45:00,1.60807,1.60851,1.60785,1.60845,4130400003.0
2007-03-15 18:00:00,1.60849,1.6124,1.60831,1.60862,19362600064.0
2007-03-15 18:15:00,1.60873,1.6114,1.60851,1.60946,20408600046.0
2007-03-15 18:30:00,1.60955,1.61112,1.6092,1.61045,20714900071.0
2007-03-15 18:45:00,1.61055,1.61157,1.61024,1.6112,13624100022.0
2007-03-15 19:00:00,1.6111,1.61223,1.61104,1.61135,13073300015.0
2007-03-15 19:15:00,1.61134,1.61154,1.61082,1.61143,12559000035.0
2007-03-15 19:30:00,1.6105,1.61161,1.60901,1.6092,13142300004.0
2007-03-15 19:45:00,1.60919,1.61113,1.60916,1.61082,11489500016.0
2007-03-15 20:00:00,1.6109,1.6111,1.60992,1.61006,8488000018.0
2007-03-15 20:15:00,1.6101,1.6116,1.61,1.61004,11700100018.0
2007-03-15 20:30:00,1.6116,1.6116,1.61018,1.61141,11099500027.0
2007-03-15 20:45:00,1.61132,1.61173,1.61093,1.6116,14481999993.0
2007-03-15 21:00:00,1.6117,1.61202,1.61124,1.61164,12320599998.0
2007-03-15 21:15:00,1.61158,1.61179,1.61115,1.61135,13839500052.0
2007-03-15 21:30:00,1.61147,1.61177,1.61076,1.61148,8572900036.0
2007-03-15 21:45:00,1.61155,1.61177,1.61097,1.6114,11161600015.0
2007-03-15 22:00:00,1.6115,1.61165,1.61125,1.61158,7112100002.0
2007-03-15 22:15:00,1.61155,1.6117,1.61093,1.61132,7288999980.0
2007-03-15 22:30:00,1.61112,1.61169,1.61107,1.61145,8249499995.0
2007-03-15 22:45:00,1.61142,1.61155,1.61073,1.61105,5486000002.0
2007-03-15 23:00:00,1.61093,1.61135,1.6104,1.61076,3572100011.0
2007-03-15 23:15:00,1.61112,1.61131,1.61086,1.61108,3007199996.0
2007-03-15 23:30:00,1.61114,1.61134,1.61062,1.61114,3162600006.0
2007-03-15 23:45:00,1.61112,1.61131,1.6106,1.6111,3063000014.0
2007-03-16 00:00:00,1.61094,1.61124,1.61061,1.6109,2960800000.0
2007-03-16 00:15:00,1.61088,1.61119,1.61038,1.61094,3406199984.0
2007-03-16 00:30:00,1.61063,1.61105,1.61052,1.6108,3770199990.0
2007-03-16 00:45:00,1.6108,1.6114,1.61064,1.611,3707200015.0
2007-03-16 01:00:00,1.61085,1.61117,1.61034,1.61084,4506100012.0
2007-03-16 01:15:00,1.61086,1.61201,1.61036,1.61138,4450800005.0
2007-03-16 01:30:00,1.61151,1.61161,1.61067,1.61106,4167400005.0
2007-03-16 01:45:00,1.61091,1.61121,1.61074,1.61097,3340199999.0
2007-03-16 02:00:00,1.61103,1.6111,1.61068,1.61095,4322400006.0
2007-03-16 02:15:00,1.61088,1.61111,1.61061,1.61095,3965700003.0
2007-03-16 02:30:00,1.61082,1.611,1.61004,1.61021,4095400007.0
2007-03-16 02:45:00,1.61011,1.61085,1.60997,1.61028,3764300022.0
2007-03-16 03:00:00,1.61023,1.61049,1.60977,1.60988,4430099987.0
2007-03-16 03:15:00,1.60988,1.61076,1.60975,1.6107,3880300015.0
2007-03-16 03:30:00,1.6107,1.61084,1.61035,1.61045,4253500004.0
2007-03-16 03:45:00,1.61044,1.61058,1.60767,1.60768,3897600002.0
2007-03-16 04:00:00,1.60784,1.6088,1.60764,1.60846,3753600008.0
2007-03-16 04:15:00,1.60855,1.6087,1.60809,1.60848,4272900000.0
2007-03-16 04:30:00,1.60851,1.60859,1.60776,1.60805,4070099984.0
2007-03-16 04:45:00,1.60805,1.60825,1.60764,1.60818,3864600015.0
2007-03-16 05:00:00,1.60822,1.60844,1.60794,1.60822,3421000012.0
2007-03-16 05:15:00,1.60816,1.60865,1.60814,1.60865,3261900025.0
2007-03-16 05:30:00,1.60855,1.60863,1.60819,1.60844,3506500000.0
2007-03-16 05:45:00,1.60849,1.60927,1.60831,1.6089,4549600017.0
2007-03-16 06:00:00,1.609,1.60962,1.60879,1.6095,5405799994.0
2007-03-16 06:15:00,1.60949,1.6104,1.60949,1.61023,4182400009.0
2007-03-16 06:30:00,1.61008,1.61119,1.61005,1.61089,4411299999.0
2007-03-16 06:45:00,1.61094,1.61103,1.6104,1.61051,3890399995.0
2007-03-16 07:00:00,1.61039,1.61059,1.60945,1.60974,3303300008.0
2007-03-16 07:15:00,1.60973,1.61019,1.60942,1.61002,3910700005.0
2007-03-16 07:30:00,1.61004,1.61049,1.60981,1.61012,3847800016.0
2007-03-16 07:45:00,1.6102,1.6102,1.60942,1.60983,3558500027.0
2007-03-16 08:00:00,1.60966,1.61013,1.60966,1.60993,4250200010.0
2007-03-16 08:15:00,1.60989,1.61021,1.60961,1.6099,3724000014.0
2007-03-16 08:30:00,1.6098,1.60995,1.60882,1.60899,3137700001.0
2007-03-16 08:45:00,1.60897,1.60918,1.6083,1.60862,3891200005.0
2007-03-16 09:00:00,1.60843,1.60885,1.60778,1.60809,3780800010.0
2007-03-16 09:15:00,1.60804,1.60831,1.60729,1.60762,4020000002.0
2007-03-16 09:30:00,1.60783,1.60874,1.60726,1.60763,4639500002.0
2007-03-16 09:45:00,1.60784,1.60876,1.60779,1.6086,5043400004.0
2007-03-16 10:00:00,1.60852,1.60921,1.60804,1.60815,4007300004.0
2007-03-16 10:15:00,1.60835,1.60906,1.60796,1.60835,5051900017.0
2007-03-16 10:30:00,1.60825,1.60866,1.60787,1.6082,4250999995.0
2007-03-16 10:45:00,1.60828,1.60828,1.60692,1.60702,4122899992.0
2007-03-16 11:00:00,1.60695,1.60779,1.60588,1.60633,4176900009.0
2007-03-16 11:15:00,1.60621,1.6066,1.60535,1.60645,4031400007.0
2007-03-16 11:30:00,1.6065,1.60677,1.60579,1.60627,4919000032.0
2007-03-16 11:45:00,1.60625,1.60644,1.60524,1.6058,4714500010.0
2007-03-16 12:00:00,1.60585,1.60602,1.60496,1.60523,4757199999.0
2007-03-16 12:15:00,1.60523,1.60576,1.60494,1.60521,4026000005.0
2007-03-16 12:30:00,1.60521,1.60576,1.60519,1.60568,4316100016.0
2007-03-16 12:45:00,1.60552,1.6062,1.60527,1.60551,4181899994.0
2007-03-16 13:00:00,1.60551,1.60595,1.60523,1.60589,3935500009.0
2007-03-16 13:15:00,1.60593,1.60606,1.60534,1.60554,4087900010.0
2007-03-16 13:30:00,1.60535,1.60549,1.60453,1.60468,3957100006.0
2007-03-16 13:45:00,1.60456,1.60508,1.60388,1.60499,4292800011.0
2007-03-16 14:00:00,1.60516,1.60616,1.60506,1.60587,4209299997.0
2007-03-16 14:15:00,1.60582,1.60623,1.60535,1.60546,4616399995.0
2007-03-16 14:30:00,1.60538,1.60642,1.60438,1.60445,4652500009.0
2007-03-16 14:45:00,1.60445,1.60567,1.60431,1.60528,3787799994.0
2007-03-16 15:00:00,1.60549,1.60601,1.60534,1.60573,4126400010.0
2007-03-16 15:15:00,1.6058,1.6073,1.6058,1.60708,4131899997.0
2007-03-16 15:30:00,1.60689,1.60737,1.60647,1.60703,3934800008.0
2007-03-16 15:45:00,1.60715,1.60741,1.60701,1.60718,3862100003.0
2007-03-16 16:00:00,1.60706,1.60749,1.60666,1.60703,4747500017.0
2007-03-16 16:15:00,1.60709,1.60754,1.60685,1.60708,4154800006.0
2007-03-16 16:30:00,1.6068,1.60776,1.6068,1.60763,3740399995.0
2007-03-16 16:45:00,1.6076,1.60772,1.6065,1.60682,4414399997.0
2007-03-16 17:00:00,1.60682,1.60699,1.60614,1.60645,4536899997.0
2007-03-16 17:15:00,1.60641,1.60685,1.60617,1.60651,4438799993.0
2007-03-16 17:30:00,1.60626,1.6067,1.60578,1.60606,4405200015.0
2007-03-16 17:45:00,1.60603,1.60729,1.60593,1.60718,4969400015.0
2007-03-16 18:00:00,1.60725,1.6075,1.60661,1.6074,15227700033.0
2007-03-16 18:15:00,1.60712,1.608,1.6069,1.60701,14449600016.0
2007-03-16 18:30:00,1.60709,1.6082,1.60695,1.60715,18197400063.0
2007-03-16 18:45:00,1.6071,1.60767,1.60704,1.6074,14407900003.0
2007-03-16 19:00:00,1.6074,1.60763,1.60704,1.60746,13130900015.0
2007-03-16 19:15:00,1.60745,1.60809,1.60692,1.60771,12671400034.0
2007-03-16 19:30:00,1.60802,1.60823,1.60748,1.60752,11793800030.0
2007-03-16 19:45:00,1.60771,1.60791,1.60739,1.6075,11044900034.0
2007-03-16 20:00:00,1.6075,1.60762,1.60704,1.60718,9296900015.0
2007-03-16 20:15:00,1.60732,1.60753,1.60688,1.60703,11082200016.0
2007-03-16 20:30:00,1.6071,1.60726,1.60679,1.60701,10684499987.0
2007-03-16 20:45:00,1.60701,1.608,1.60653,1.6078,14117600037.0
2007-03-16 21:00:00,1.6077,1.6078,1.60665,1.60705,12261100025.0
2007-03-16 21:15:00,1.60705,1.60718,1.60664,1.60683,11083400018.0
2007-03-16 21:30:00,1.6068,1.60812,1.60677,1.60792,11326700017.0
2007-03-16 21:45:00,1.60778,1.60802,1.60743,1.6077,11409200031.0
2007-03-16 22:00:00,1.60768,1.60773,1.60687,1.60706,6853200015.0
2007-03-16 22:15:00,1.60698,1.6073,1.60673,1.60702,7073500014.0
2007-03-16 22:30:00,1.60688,1.60697,1.60556,1.60648,7817800020.0
2007-03-16 22:45:00,1.60637,1.60728,1.60619,1.60681,5066200000.0
2007-03-18 23:00:00,1.60549,1.60574,1.60471,1.60534,3447600003.0
2007-03-18 23:15:00,1.60532,1.60564,1.60456,1.60477,3711000002.0
2007-03-18 23:30:00,1.60518,1.60544,1.60457,1.60533,3769900026.0
2007-03-18 23:45:00,1.60508,1.60572,1.6047,1.60526,3162600006.0
2007-03-19 00:00:00,1.605,1.60552,1.60471,1.60518,3075900022.0
2007-03-19 00:15:00,1.60515,1.60548,1.60483,1.60491,3168800004.0
2007-03-19 00:30:00,1.60501,1.60522,1.60419,1.60493,3323900006.0
2007-03-19 00:45:00,1.60524,1.6058,1.60506,1.60546,3729700004.0
2007-03-19 01:00:00,1.60561,1.60575,1.60523,1.60544,3935300000.0
2007-03-19 01:15:00,1.60566,1.60576,1.60517,1.60566,3675699989.0
2007-03-19 01:30:00,1.6057,1.6058,1.60538,1.60563,3387800015.0
2007-03-19 01:45:00,1.60564,1.60582,1.60517,1.60564,3634600006.0
2007-03-19 02:00:00,1.60557,1.60583,1.60541,1.60554,3435100000.0
2007-03-19 02:15:00,1.60544,1.60585,1.60535,1.60577,3598000010.0
2007-03-19 02:30:00,1.60554,1.60585,1.60517,1.60565,3039199997.0
2007-03-19 02:45:00,1.60548,1.60639,1.60541,1.60623,4064900013.0
2007-03-19 03:00:00,1.60637,1.60663,1.60608,1.60642,3191700002.0
2007-03-19 03:15:00,1.60652,1.60688,1.60594,1.60664,4075699997.0
2007-03-19 03:30:00,1.60655,1.60756,1.6065,1.60726,3719099993.0
2007-03-19 03:45:00,1.60712,1.60803,1.6065,1.60758,3787300004.0
2007-03-19 04:00:00,1.60768,1.60779,1.60664,1.60691,4071700015.0
2007-03-19 04:15:00,1.60675,1.60786,1.60666,1.60757,3914500027.0
2007-03-19 04:30:00,1.60787,1.6079,1.60733,1.60755,3978700020.0
2007-03-19 04:45:00,1.60755,1.60766,1.60703,1.60737,4012700007.0
2007-03-19 05:00:00,1.6074,1.60745,1.60693,1.60711,3389900003.0
2007-03-19 05:15:00,1.60708,1.60745,1.60685,1.60711,3883400004.0
2007-03-19 05:30:00,1.60727,1.60747,1.60656,1.6068,3579100007.0
2007-03-19 05:45:00,1.607,1.60714,1.60672,1.6068,4149299997.0
2007-03-19 06:00:00,1.6069,1.60708,1.60665,1.60691,4061899993.0
2007-03-19 06:15:00,1.607,1.60743,1.60645,1.60743,4054199991.0
2007-03-19 06:30:00,1.60724,1.60755,1.60683,1.60733,3382000014.0
2007-03-19 06:45:00,1.60722,1.60767,1.60691,1.6076,3658700011.0
2007-03-19 07:00:00,1.60758,1.60778,1.6073,1.60758,3400300004.0
2007-03-19 07:15:00,1.60761,1.60774,1.6072,1.60765,3881100020.0
2007-03-19 07:30:00,1.60751,1.60787,1.60741,1.6078,3320400017.0
2007-03-19 07:45:00,1.60772,1.60781,1.60702,1.60741,3333100015.0
2007-03-19 08:00:00,1.60757,1.60784,1.60714,1.60748,3653400006.0
2007-03-19 08:15:00,1.60765,1.60782,1.6073,1.60762,3112200007.0
2007-03-19 08:30:00,1.60747,1.6076,1.60706,1.6075,3398900004.0
2007-03-19 08:45:00,1.60755,1.60771,1.60714,1.60738,3877500014.0
2007-03-19 09:00:00,1.60722,1.60755,1.60667,1.6067,3424900009.0
2007-03-19 09:15:00,1.60736,1.60816,1.60718,1.60803,3714600001.0
2007-03-19 09:30:00,1.60802,1.60839,1.60768,1.60785,3638300016.0
2007-03-19 09:45:00,1.60793,1.60828,1.60754,1.60777,4152100007.0
2007-03-19 10:00:00,1.60784,1.60818,1.60738,1.60768,4880699990.0
2007-03-19 10:15:00,1.60762,1.60843,1.60747,1.60821,4143000012.0
2007-03-19 10:30:00,1.60822,1.60902,1.60811,1.609,4039400015.0
2007-03-19 10:45:00,1.609,1.60983,1.60871,1.60921,3984800002.0
2007-03-19 11:00:00,1.60935,1.60996,1.60899,1.60987,4168400003.0
2007-03-19 11:15:00,1.60985,1.61067,1.60962,1.61007,4372200006.0
2007-03-19 11:30:00,1.61013,1.61062,1.60996,1.6104,4349800000.0
2007-03-19 11:45:00,1.61051,1.61078,1.61007,1.61045,5086499999.0
2007-03-19 12:00:00,1.61069,1.61146,1.61048,1.61084,4681399987.0
2007-03-19 12:15:00,1.6109,1.61098,1.61023,1.61035,3935200013.0
2007-03-19 12:30:00,1.61028,1.61066,1.60986,1.61066,4110000004.0
2007-03-19 12:45:00,1.6105,1.61074,1.61003,1.61051,4873299989.0
2007-03-19 13:00:00,1.61036,1.61066,1.60999,1.61057,3436600000.0
2007-03-19 13:15:00,1.61053,1.61101,1.6104,1.61093,4081500021.0
2007-03-19 13:30:00,1.61089,1.61131,1.61066,1.61097,4206800002.0
2007-03-19 13:45:00,1.61104,1.61173,1.61103,1.61153,4072300008.0
2007-03-19 14:00:00,1.61153,1.61272,1.61117,1.61217,4131400016.0
2007-03-19 14:15:00,1.6123,1.61236,1.61132,1.61217,5022900030.0
2007-03-19 14:30:00,1.6122,1.6123,1.61176,1.61182,4554700010.0
2007-03-19 14:45:00,1.61199,1.61209,1.61098,1.61116,4350100007.0
2007-03-19 15:00:00,1.61121,1.61126,1.61054,1.61057,4378800004.0
2007-03-19 15:15:00,1.61049,1.61072,1.61,1.61037,4142200010.0
2007-03-19 15:30:00,1.61036,1.61135,1.61033,1.61097,4137600007.0
2007-03-19 15:45:00,1.61102,1.61144,1.61069,1.61135,3716100008.0
2007-03-19 16:00:00,1.61119,1.61141,1.61087,1.61127,3941200014.0
2007-03-19 16:15:00,1.61086,1.61141,1.61081,1.61115,4788100003.0
2007-03-19 16:30:00,1.6108,1.6115,1.6108,1.61142,4060199999.0
2007-03-19 16:45:00,1.61134,1.61153,1.61093,1.61148,3653600012.0
2007-03-19 17:00:00,1.61139,1.61168,1.61091,1.61128,4630199987.0
2007-03-19 17:15:00,1.61128,1.61187,1.61105,1.61169,4296400007.0
2007-03-19 17:30:00,1.61155,1.6118,1.61089,1.61118,3653400020.0
2007-03-19 17:45:00,1.61118,1.61241,1.61095,1.61232,4451100009.0
2007-03-19 18:00:00,1.61222,1.61248,1.61169,1.6123,22890000078.0
2007-03-19 18:15:00,1.61192,1.61378,1.61186,1.61368,20072399990.0
2007-03-19 18:30:00,1.61367,1.61373,1.61229,1.61251,20865000030.0
2007-03-19 18:45:00,1.61262,1.61285,1.61231,1.61261,13642999997.0
2007-03-19 19:00:00,1.61244,1.61271,1.61188,1.61219,12180300007.0
2007-03-19 19:15:00,1.61227,1.61297,1.61224,1.61242,12470500047.0
2007-03-19 19:30:00,1.6127,1.61307,1.6123,1.6128,12288500050.0
2007-03-19 19:45:00,1.61281,1.61303,1.61263,1.6129,11431500032.0
2007-03-19 20:00:00,1.61294,1.61315,1.6126,1.613,9338800027.0
2007-03-19 20:15:00,1.613,1.61318,1.6123,1.61258,13334800007.0
2007-03-19 20:30:00,1.61263,1.61287,1.61243,1.61271,10464499998.0
2007-03-19 20:45:00,1.61273,1.61282,1.61235,1.6126,10500700026.0
2007-03-19 21:00:00,1.61194,1.61238,1.61182,1.61225,9992100035.0
2007-03-19 21:15:00,1.61228,1.61241,1.61189,1.61225,12089800039.0
2007-03-19 21:30:00,1.61234,1.6124,1.61197,1.61225,11459100015.0
2007-03-19 21:45:00,1.61222,1.61275,1.61222,1.6124,11633800025.0
2007-03-19 22:00:00,1.61238,1.61268,1.61214,1.61235,6421900007.0
2007-03-19 22:15:00,1.6123,1.6126,1.61204,1.61223,6519200021.0
2007-03-19 22:30:00,1.61201,1.61272,1.61185,1.6126,8179900016.0
2007-03-19 22:45:00,1.6126,1.61271,1.61193,1.61193,5138400011.0
2007-03-19 23:00:00,1.61212,1.61296,1.61195,1.61211,3693900000.0
2007-03-19 23:15:00,1.61206,1.61238,1.61141,1.61141,3039600000.0
2007-03-19 23:30:00,1.61227,1.61233,1.61173,1.61202,4150399995.0
2007-03-19 23:45:00,1.61201,1.61236,1.61172,1.61225,2533200008.0
2007-03-20 00:00:00,1.61219,1.61271,1.61202,1.6126,3006900020.0
2007-03-20 00:15:00,1.61256,1.61263,1.61197,1.61215,4084300024.0
2007-03-20 00:30:00,1.61235,1.61238,1.6117,1.61195,3960100002.0
2007-03-20 00:45:00,1.61195,1.61238,1.61174,1.61215,3442300002.0
2007-03-20 01:00:00,1.6119,1.61256,1.61176,1.61247,3921500026.0
2007-03-20 01:15:00,1.61241,1.61255,1.61165,1.61214,3561099997.0
2007-03-20 01:30:00,1.61248,1.61271,1.61215,1.61242,3538900002.0
2007-03-20 01:45:00,1.61246,1.61261,1.61199,1.61226,3600299995.0
2007-03-20 02:00:00,1.61226,1.61263,1.61196,1.61263,3805599999.0
2007-03-20 02:15:00,1.61231,1.61268,1.612,1.61257,2821400001.0
2007-03-20 02:30:00,1.61231,1.61312,1.61231,1.61305,3542099993.0
2007-03-20 02:45:00,1.61315,1.61338,1.61272,1.6132,2947299996.0
2007-03-20 03:00:00,1.61305,1.61338,1.61287,1.61318,3794400007.0
2007-03-20 03:15:00,1.61314,1.61367,1.61297,1.61359,3510900011.0
2007-03-20 03:30:00,1.61355,1.61375,1.61292,1.61292,4198200014.0
2007-03-20 03:45:00,1.613,1.61313,1.61237,1.61286,3922000008.0
2007-03-20 04:00:00,1.61295,1.61305,1.61223,1.61276,3707100002.0
2007-03-20 04:15:00,1.61284,1.61299,1.61237,1.61262,3859400002.0
2007-03-20 04:30:00,1.61273,1.61285,1.61222,1.61263,3934499997.0
2007-03-20 04:45:00,1.61261,1.61362,1.6124,1.61331,4058600008.0
2007-03-20 05:00:00,1.6133,1.61349,1.6131,1.61328,3914900024.0
2007-03-20 05:15:00,1.61338,1.6135,1.61312,1.61341,3012800012.0
2007-03-20 05:30:00,1.61344,1.61368,1.61318,1.61356,3637899999.0
2007-03-20 05:45:00,1.61344,1.61388,1.61311,1.61347,4738999996.0
2007-03-20 06:00:00,1.61343,1.61394,1.61311,1.6137,4223800023.0
2007-03-20 06:15:00,1.61374,1.61385,1.61303,1.61366,3609000010.0
2007-03-20 06:30:00,1.61339,1.61356,1.61288,1.61307,3527000003.0
2007-03-20 06:45:00,1.61313,1.61344,1.61271,1.61328,3795500022.0
2007-03-20 07:00:00,1.61333,1.61345,1.61296,1.61325,4105300009.0
2007-03-20 07:15:00,1.61325,1.61365,1.61294,1.61345,3848600000.0
2007-03-20 07:30:00,1.61333,1.61352,1.61289,1.61346,3846800009.0
2007-03-20 07:45:00,1.61357,1.61359,1.61302,1.61323,4890500004.0
2007-03-20 08:00:00,1.61333,1.61352,1.61279,1.6133,4730700000.0
2007-03-20 08:15:00,1.61345,1.61369,1.61317,1.61333,3978500031.0
2007-03-20 08:30:00,1.61338,1.61353,1.61288,1.6134,4286599996.0
2007-03-20 08:45:00,1.61359,1.6137,1.613,1.61314,4105899998.0
2007-03-20 09:00:00,1.6133,1.61348,1.61284,1.61348,3228300004.0
2007-03-20 09:15:00,1.61347,1.61405,1.61309,1.61389,3844700000.0
2007-03-20 09:30:00,1.61392,1.614,1.61338,1.61374,4294700009.0
2007-03-20 09:45:00,1.6138,1.6138,1.61312,1.61318,3566200002.0
2007-03-20 10:00:00,1.61322,1.61388,1.61315,1.61386,4498099992.0
2007-03-20 10:15:00,1.61385,1.61416,1.61344,1.61367,3708299993.0
2007-03-20 10:30:00,1.61378,1.61387,1.61252,1.61257,4147799999.0
2007-03-20 10:45:00,1.61255,1.61291,1.61234,1.61265,4081400006.0
2007-03-20 11:00:00,1.61254,1.61275,1.61227,1.61239,3869700005.0
2007-03-20 11:15:00,1.61217,1.6125,1.61171,1.61173,4614200011.0
2007-03-20 11:30:00,1.61186,1.61244,1.61145,1.61225,4851799999.0
2007-03-20 11:45:00,1.61219,1.61271,1.61166,1.61185,4874700014.0
2007-03-20 12:00:00,1.61206,1.61361,1.61197,1.61325,4496700016.0
2007-03-20 12:15:00,1.61336,1.61388,1.61314,1.61388,4619699999.0
2007-03-20 12:30:00,1.614,1.61409,1.61347,1.61409,4247400012.0
2007-03-20 12:45:00,1.61395,1.61411,1.61328,1.61333,4092500000.0
2007-03-20 13:00:00,1.6132,1.61352,1.61268,1.61287,3613000006.0
2007-03-20 13:15:00,1.61289,1.61297,1.61207,1.61225,3867400003.0
2007-03-20 13:30:00,1.61231,1.61245,1.61192,1.61227,3513000011.0
2007-03-20 13:45:00,1.61231,1.61269,1.61165,1.61249,4116100017.0
2007-03-20 14:00:00,1.61259,1.6132,1.6123,1.61298,4660400030.0
2007-03-20 14:15:00,1.61308,1.61315,1.6124,1.61258,4887500009.0
2007-03-20 14:30:00,1.6127,1.61349,1.61248,1.61284,5539200015.0
2007-03-20 14:45:00,1.6129,1.61304,1.61179,1.61188,4120300022.0
2007-03-20 15:00:00,1.612,1.61233,1.6112,1.61223,4306900015.0
2007-03-20 15:15:00,1.61217,1.61227,1.61082,1.61133,3690700009.0
2007-03-20 15:30:00,1.61106,1.61147,1.61059,1.61132,3266600009.0
2007-03-20 15:45:00,1.6112,1.61206,1.6112,1.6118,4632300028.0
2007-03-20 16:00:00,1.61204,1.61227,1.61146,1.61209,4100799991.0
2007-03-20 16:15:00,1.61178,1.61224,1.61158,1.61196,4406200011.0
2007-03-20 16:30:00,1.61198,1.61221,1.61157,1.61182,5014600008.0
2007-03-20 16:45:00,1.61162,1.61226,1.61123,1.61226,3938400011.0
2007-03-20 17:00:00,1.61215,1.61247,1.61135,1.61168,5051399977.0
2007-03-20 17:15:00,1.61163,1.61176,1.61129,1.61154,4257500007.0
2007-03-20 17:30:00,1.61154,1.612,1.61132,1.61195,3925599995.0
2007-03-20 17:45:00,1.61185,1.61304,1.61151,1.61294,4150800002.0
2007-03-20 18:00:00,1.61289,1.6135,1.6125,1.6131,20224100071.0
2007-03-20 18:15:00,1.61274,1.6134,1.61214,1.6126,17247600051.0
2007-03-20 18:30:00,1.61266,1.61334,1.61243,1.61297,17343100040.0
2007-03-20 18:45:00,1.61298,1.61378,1.61292,1.61336,14482999992.0
2007-03-20 19:00:00,1.61336,1.61351,1.61295,1.61308,13981600001.0
2007-03-20 19:15:00,1.61298,1.61335,1.61281,1.61295,12725300038.0
2007-03-20 19:30:00,1.6135,1.6135,1.61264,1.6128,13643300024.0
2007-03-20 19:45:00,1.6128,1.61312,1.61221,1.61245,11724500008.0
2007-03-20 20:00:00,1.61256,1.61291,1.6124,1.6126,9069300035.0
2007-03-20 20:15:00,1.61271,1.6135,1.61261,1.61323,10126700000.0
2007-03-20 20:30:00,1.6133,1.61344,1.61282,1.61299,10192300028.0
2007-03-20 20:45:00,1.61307,1.6134,1.61284,1.6134,12523900014.0
2007-03-20 21:00:00,1.6135,1.6135,1.61273,1.61312,12697500023.0
2007-03-20 21:15:00,1.61307,1.6135,1.61236,1.61319,12744400057.0
2007-03-20 21:30:00,1.61314,1.61358,1.6122,1.61324,11257600000.0
2007-03-20 21:45:00,1.61318,1.61355,1.61293,1.61327,10956700045.0
2007-03-20 22:00:00,1.61333,1.61366,1.61271,1.61322,7446000002.0
2007-03-20 22:15:00,1.61327,1.61371,1.61311,1.61352,6614000026.0
2007-03-20 22:30:00,1.61356,1.61371,1.61316,1.61358,8162100003.0
2007-03-20 22:45:00,1.61363,1.61384,1.61307,1.61337,5348900008.0
2007-03-20 23:00:00,1.61304,1.61375,1.61304,1.61365,3400200002.0
2007-03-20 23:15:00,1.61364,1.61365,1.61289,1.61362,2941100004.0
2007-03-20 23:30:00,1.61363,1.61395,1.61293,1.61362,3663099996.0
2007-03-20 23:45:00,1.61361,1.61409,1.61355,1.61398,3296799999.0
2007-03-21 00:00:00,1.61382,1.61402,1.61304,1.61312,3548900004.0
2007-03-21 00:15:00,1.61353,1.6136,1.61296,1.6134,3329299998.0
2007-03-21 00:30:00,1.61348,1.61377,1.61284,1.61346,3734900008.0
2007-03-21 00:45:00,1.61346,1.61382,1.61308,1.61357,3478499991.0
2007-03-21 01:00:00,1.61362,1.61393,1.61327,1.61372,4444500017.0
2007-03-21 01:15:00,1.6136,1.61398,1.61317,1.61375,3871399992.0
2007-03-21 01:30:00,1.6137,1.61388,1.61333,1.61385,3057900018.0
2007-03-21 01:45:00,1.61374,1.61392,1.6135,1.61383,3606499999.0
2007-03-21 02:00:00,1.61372,1.61383,1.61329,1.61342,3344300001.0
2007-03-21 02:15:00,1.61344,1.61358,1.61292,1.61346,3132600009.0
2007-03-21 02:30:00,1.61341,1.61353,1.61247,1.61328,3697400020.0
2007-03-21 02:45:00,1.61323,1.61332,1.61261,1.61324,3783100009.0
2007-03-21 03:00:00,1.61324,1.61348,1.61258,1.6134,3740500023.0
2007-03-21 03:15:00,1.61294,1.61345,1.61277,1.61313,3554800014.0
2007-03-21 03:30:00,1.61334,1.61365,1.61282,1.61299,3319800011.0
2007-03-21 03:45:00,1.61344,1.61377,1.61317,1.61361,3082300004.0
2007-03-21 04:00:00,1.61355,1.61383,1.61303,1.61344,4413800003.0
2007-03-21 04:15:00,1.6136,1.61391,1.61313,1.6139,4014100007.0
2007-03-21 04:30:00,1.61377,1.61385,1.61295,1.61324,3503600013.0
2007-03-21 04:45:00,1.61369,1.61384,1.61298,1.61358,3890100007.0
2007-03-21 05:00:00,1.61346,1.61367,1.61288,1.6134,3378100012.0
2007-03-21 05:15:00,1.61326,1.61391,1.61314,1.61387,3042999992.0
2007-03-21 05:30:00,1.6138,1.61385,1.61315,1.61321,2975100005.0
2007-03-21 05:45:00,1.61365,1.61389,1.61313,1.6136,4513699999.0
2007-03-21 06:00:00,1.61348,1.61375,1.61305,1.61329,4425300000.0
2007-03-21 06:15:00,1.61364,1.61377,1.61305,1.61373,3890100010.0
2007-03-21 06:30:00,1.61355,1.61377,1.61328,1.61364,3116500003.0
2007-03-21 06:45:00,1.6137,1.61374,1.61297,1.61347,3648500000.0
2007-03-21 07:00:00,1.61331,1.61357,1.61321,1.61344,2680900006.0
2007-03-21 07:15:00,1.61339,1.61377,1.61289,1.61355,3769000001.0
2007-03-21 07:30:00,1.61329,1.61366,1.61298,1.61339,3657500006.0
2007-03-21 07:45:00,1.61343,1.6136,1.61277,1.6135,4038700023.0
2007-03-21 08:00:00,1.61336,1.61393,1.61336,1.61373,3534600002.0
2007-03-21 08:15:00,1.61363,1.61385,1.61336,1.61364,3738299977.0
2007-03-21 08:30:00,1.61365,1.61385,1.61345,1.61354,3589500002.0
2007-03-21 08:45:00,1.61352,1.61375,1.61319,1.61338,3478400005.0
2007-03-21 09:00:00,1.61334,1.61453,1.61329,1.61427,3853100008.0
2007-03-21 09:15:00,1.61439,1.6145,1.61401,1.61422,4072900009.0
2007-03-21 09:30:00,1.61405,1.61434,1.61373,1.6142,4270100014.0
2007-03-21 09:45:00,1.61419,1.61433,1.61345,1.61377,4716000013.0
2007-03-21 10:00:00,1.61393,1.6142,1.61379,1.61405,4838600017.0
2007-03-21 10:15:00,1.61396,1.6141,1.6131,1.61372,3912900007.0
2007-03-21 10:30:00,1.61359,1.61468,1.61351,1.61454,4083700017.0
2007-03-21 10:45:00,1.61487,1.61511,1.61422,1.61438,3993700015.0
2007-03-21 11:00:00,1.61449,1.61465,1.61414,1.61435,4687400009.0
2007-03-21 11:15:00,1.61433,1.61462,1.61413,1.61436,4586699993.0
2007-03-21 11:30:00,1.61457,1.61496,1.61435,1.61467,4982099995.0
2007-03-21 11:45:00,1.61472,1.61481,1.61392,1.61397,4766200026.0
2007-03-21 12:00:00,1.6141,1.61442,1.61388,1.61402,4585100013.0
2007-03-21 12:15:00,1.61418,1.6145,1.61374,1.61418,3817899997.0
2007-03-21 12:30:00,1.61413,1.61457,1.61409,1.61445,3355700015.0
2007-03-21 12:45:00,1.61448,1.61461,1.6139,1.61454,3962900004.0
2007-03-21 13:00:00,1.61452,1.61517,1.61424,1.61436,4374500010.0
2007-03-21 13:15:00,1.61443,1.61484,1.61421,1.61452,4521800003.0
2007-03-21 13:30:00,1.61448,1.61481,1.61433,1.61472,3721400014.0
2007-03-21 13:45:00,1.61458,1.61493,1.61428,1.61456,4695400012.0
2007-03-21 14:00:00,1.61458,1.61464,1.61405,1.61432,4388600002.0
2007-03-21 14:15:00,1.61433,1.6145,1.61394,1.61418,5032899989.0
2007-03-21 14:30:00,1.6142,1.61463,1.61408,1.61435,5159300007.0
2007-03-21 14:45:00,1.61451,1.61532,1.61432,1.61467,3867800001.0
2007-03-21 15:00:00,1.61465,1.61532,1.61426,1.61532,4000300008.0
2007-03-21 15:15:00,1.61513,1.61605,1.61471,1.61569,4619900000.0
2007-03-21 15:30:00,1.61572,1.61592,1.61539,1.61569,4225000005.0
2007-03-21 15:45:00,1.61561,1.61627,1.61551,1.61592,4039500005.0
2007-03-21 16:00:00,1.61595,1.61614,1.6155,1.61584,5020300016.0
2007-03-21 16:15:00,1.61574,1.61598,1.61546,1.61598,4052600008.0
2007-03-21 16:30:00,1.61565,1.61608,1.61531,1.61573,3707700004.0
2007-03-21 16:45:00,1.61558,1.61586,1.61531,1.61552,3744399996.0
2007-03-21 17:00:00,1.61539,1.61594,1.61528,1.61552,4204700009.0
2007-03-21 17:15:00,1.6157,1.61605,1.61558,1.61596,3810499986.0
2007-03-21 17:30:00,1.61581,1.6165,1.61578,1.6165,3516100014.0
2007-03-21 17:45:00,1.6164,1.61665,1.61609,1.61641,3727600001.0
2007-03-21 18:00:00,1.6165,1.6174,1.61629,1.6172,17575400059.0
2007-03-21 18:15:00,1.617,1.6181,1.61682,1.61767,18209599977.0
2007-03-21 18:30:00,1.61759,1.61776,1.61698,1.61735,16289700036.0
2007-03-21 18:45:00,1.61734,1.61734,1.6168,1.61712,13984700016.0
2007-03-21 19:00:00,1.61708,1.61738,1.61692,1.61718,12163600008.0
2007-03-21 19:15:00,1.61717,1.61732,1.61691,1.61695,12008600040.0
2007-03-21 19:30:00,1.6178,1.6179,1.61676,1.61741,13468800031.0
2007-03-21 19:45:00,1.61732,1.61752,1.61688,1.61702,11243600020.0
2007-03-21 20:00:00,1.61697,1.61707,1.61639,1.61655,8896900028.0
2007-03-21 20:15:00,1.61646,1.6186,1.61629,1.61819,12567400004.0
2007-03-21 20:30:00,1.6185,1.6185,1.61671,1.61717,10544900007.0
2007-03-21 20:45:00,1.61724,1.6188,1.6172,1.6188,15694400047.0
2007-03-21 21:00:00,1.6186,1.6186,1.61752,1.61842,11005600038.0
2007-03-21 21:15:00,1.61847,1.61876,1.6182,1.61828,11421100019.0
2007-03-21 21:30:00,1.61818,1.61842,1.6179,1.61802,11549800029.0
2007-03-21 21:45:00,1.61788,1.61885,1.61788,1.61865,11977600025.0
2007-03-21 22:00:00,1.61868,1.61888,1.61848,1.6187,6691399992.0
2007-03-21 22:15:00,1.61844,1.6189,1.61827,1.61864,6973900032.0
2007-03-21 22:30:00,1.6185,1.61926,1.61811,1.61896,8472900015.0
2007-03-21 22:45:00,1.61898,1.61914,1.61843,1.61852,4891100017.0
2007-03-21 23:00:00,1.61873,1.61895,1.61816,1.61882,2851500005.0
2007-03-21 23:15:00,1.61857,1.61894,1.61847,1.6186,3469400007.0
2007-03-21 23:30:00,1.61875,1.61885,1.6181,1.61832,3272300008.0
2007-03-21 23:45:00,1.61837,1.61848,1.61771,1.61809,3449500000.0
2007-03-22 00:00:00,1.61811,1.61822,1.61768,1.61809,2712799992.0
2007-03-22 00:15:00,1.6181,1.6181,1.61751,1.61775,3283500002.0
2007-03-22 00:30:00,1.61782,1.61871,1.61754,1.6184,3684900016.0
2007-03-22 00:45:00,1.61829,1.61884,1.61799,1.61852,3821099987.0
2007-03-22 01:00:00,1.6184,1.61873,1.61826,1.6186,4124599985.0
2007-03-22 01:15:00,1.61864,1.61882,1.61813,1.61836,2695700014.0
2007-03-22 01:30:00,1.61861,1.61922,1.61853,1.61915,3600500029.0
2007-03-22 01:45:00,1.61896,1.61959,1.61858,1.61927,4265900011.0
2007-03-22 02:00:00,1.61927,1.6193,1.61856,1.61895,3994700010.0
2007-03-22 02:15:00,1.61899,1.61923,1.61865,1.61887,3837299989.0
2007-03-22 02:30:00,1.61848,1.61903,1.61833,1.61888,3759300015.0
2007-03-22 02:45:00,1.61864,1.61885,1.61812,1.61859,3783200012.0
2007-03-22 03:00:00,1.61862,1.61872,1.61798,1.61823,3999400003.0
2007-03-22 03:15:00,1.61825,1.61837,1.61792,1.61837,3288199995.0
2007-03-22 03:30:00,1.61827,1.61855,1.6178,1.61834,4526899988.0
2007-03-22 03:45:00,1.61838,1.6188,1.61825,1.61861,3541400017.0
2007-03-22 04:00:00,1.61871,1.61912,1.61839,1.61904,4482200024.0
2007-03-22 04:15:00,1.61912,1.61932,1.61869,1.6191,3339000028.0
2007-03-22 04:30:00,1.61893,1.61919,1.61875,1.61892,3774200017.0
2007-03-22 04:45:00,1.61885,1.61905,1.61865,1.6187,2526200006.0
2007-03-22 05:00:00,1.61875,1.61901,1.61829,1.6187,3691900016.0
2007-03-22 05:15:00,1.61877,1.61893,1.61823,1.61877,2888600011.0
2007-03-22 05:30:00,1.61866,1.61885,1.61794,1.61818,3523700010.0
2007-03-22 05:45:00,1.61816,1.6184,1.61758,1.6178,4283300019.0
2007-03-22 06:00:00,1.6179,1.61815,1.61773,1.61786,3981300009.0
2007-03-22 06:15:00,1.61803,1.61805,1.61742,1.61785,4149000004.0
2007-03-22 06:30:00,1.61787,1.61839,1.61782,1.61837,3146900006.0
2007-03-22 06:45:00,1.61855,1.61901,1.61813,1.61899,3579500018.0
2007-03-22 07:00:00,1.61896,1.61904,1.61828,1.61876,3940500011.0
2007-03-22 07:15:00,1.6188,1.61903,1.61857,1.61885,3947200015.0
2007-03-22 07:30:00,1.6189,1.61895,1.61829,1.61853,3227900018.0
2007-03-22 07:45:00,1.61865,1.61873,1.61793,1.61848,3739900002.0
2007-03-22 08:00:00,1.61831,1.61873,1.61823,1.61846,3088599998.0
2007-03-22 08:15:00,1.61849,1.61857,1.61808,1.61832,3079500005.0
2007-03-22 08:30:00,1.6183,1.61873,1.61789,1.6185,4394300000.0
2007-03-22 08:45:00,1.61845,1.61862,1.61687,1.6171,3801700023.0
2007-03-22 09:00:00,1.61699,1.61799,1.61699,1.61774,3568600006.0
2007-03-22 09:15:00,1.61762,1.61778,1.61691,1.61729,3666700009.0
2007-03-22 09:30:00,1.6173,1.6181,1.61695,1.61766,4010500005.0
2007-03-22 09:45:00,1.61779,1.61824,1.61695,1.61728,4474900020.0
2007-03-22 10:00:00,1.61735,1.61752,1.61681,1.61726,4061099998.0
2007-03-22 10:15:00,1.61747,1.61774,1.61715,1.61748,4751900019.0
2007-03-22 10:30:00,1.6175,1.61776,1.61712,1.6175,4177499991.0
2007-03-22 10:45:00,1.61759,1.61811,1.61732,1.61786,4519200003.0
2007-03-22 11:00:00,1.61798,1.61814,1.61761,1.61804,3774200004.0
2007-03-22 11:15:00,1.61791,1.61804,1.61764,1.61784,4129699988.0
2007-03-22 11:30:00,1.61788,1.61809,1.61762,1.61783,5062799999.0
2007-03-22 11:45:00,1.618,1.61805,1.61712,1.61734,4727699998.0
2007-03-22 12:00:00,1.61748,1.61756,1.61695,1.61738,3874500004.0
2007-03-22 12:15:00,1.61753,1.61753,1.61709,1.6173,4106299994.0
2007-03-22 12:30:00,1.61721,1.61763,1.6172,1.61763,3572900009.0
2007-03-22 12:45:00,1.61762,1.61836,1.61736,1.61809,4793200009.0
2007-03-22 13:00:00,1.6181,1.61835,1.61788,1.61796,3897099997.0
2007-03-22 13:15:00,1.6179,1.61861,1.6179,1.61831,4783899986.0
2007-03-22 13:30:00,1.61832,1.61859,1.61816,1.61838,4199100020.0
2007-03-22 13:45:00,1.61849,1.61864,1.61803,1.61836,4616700019.0
2007-03-22 14:00:00,1.61839,1.61847,1.61765,1.61791,4288200004.0
2007-03-22 14:15:00,1.61796,1.61853,1.61775,1.61826,3968399988.0
2007-03-22 14:30:00,1.61824,1.6197,1.61796,1.61894,5073800017.0
2007-03-22 14:45:00,1.61923,1.61927,1.61884,1.61892,4011500012.0
2007-03-22 15:00:00,1.61897,1.61907,1.61832,1.61884,3304100013.0
2007-03-22 15:15:00,1.61896,1.6191,1.61843,1.61858,3814500014.0
2007-03-22 15:30:00,1.61854,1.61934,1.61832,1.61923,4197799999.0
2007-03-22 15:45:00,1.61904,1.61929,1.61836,1.61837,3942000011.0
2007-03-22 16:00:00,1.61857,1.61877,1.61753,1.61823,4206200002.0
2007-03-22 16:15:00,1.6178,1.61827,1.61738,1.61765,4325700005.0
2007-03-22 16:30:00,1.61763,1.61811,1.61738,1.61792,3893100015.0
2007-03-22 16:45:00,1.61792,1.61839,1.61765,1.61811,4300200001.0
2007-03-22 17:00:00,1.61798,1.61862,1.61797,1.61838,4542100007.0
2007-03-22 17:15:00,1.6183,1.61861,1.61805,1.61843,4133500013.0
2007-03-22 17:30:00,1.61825,1.61859,1.61767,1.61798,4385200008.0
2007-03-22 17:45:00,1.61799,1.61818,1.61767,1.61811,4129000011.0
2007-03-22 18:00:00,1.61818,1.6203,1.61809,1.6203,24966200086.0
2007-03-22 18:15:00,1.61841,1.6215,1.61838,1.61897,19453199947.0
2007-03-22 18:30:00,1.61893,1.62083,1.61886,1.62017,20542999975.0
2007-03-22 18:45:00,1.62002,1.62089,1.62001,1.62026,13677100059.0
2007-03-22 19:00:00,1.62033,1.6204,1.61932,1.62019,12481000021.0
2007-03-22 19:15:00,1.62033,1.62163,1.62,1.62023,11997700053.0
2007-03-22 19:30:00,1.6202,1.62118,1.61942,1.61973,12525500017.0
2007-03-22 19:45:00,1.61979,1.62032,1.61979,1.61997,11334300002.0
2007-03-22 20:00:00,1.62012,1.62064,1.61988,1.62042,9041000039.0
2007-03-22 20:15:00,1.62049,1.62056,1.6185,1.62004,12549700047.0
2007-03-22 20:30:00,1.61996,1.62022,1.61848,1.61863,11890200034.0
2007-03-22 20:45:00,1.61852,1.6191,1.61846,1.6185,14576699996.0
2007-03-22 21:00:00,1.6186,1.6191,1.61823,1.61855,10485400014.0
2007-03-22 21:15:00,1.61858,1.6189,1.6181,1.61852,12955500015.0
2007-03-22 21:30:00,1.61848,1.61919,1.6183,1.61895,10814200035.0
2007-03-22 21:45:00,1.61905,1.61907,1.61832,1.61838,11763400010.0
2007-03-22 22:00:00,1.61833,1.61877,1.61775,1.6186,7190200019.0
2007-03-22 22:15:00,1.61855,1.61883,1.61815,1.61864,7367900009.0
2007-03-22 22:30:00,1.61873,1.61897,1.6183,1.61876,8416699992.0
2007-03-22 22:45:00,1.61862,1.61885,1.6182,1.6182,5438200006.0
2007-03-22 23:00:00,1.61814,1.61895,1.61801,1.61824,3314500002.0
2007-03-22 23:15:00,1.61847,1.61861,1.61774,1.61789,3530899994.0
2007-03-22 23:30:00,1.61842,1.61876,1.6181,1.61865,4072700013.0
2007-03-22 23:45:00,1.61873,1.61873,1.61818,1.61861,2703099995.0
2007-03-23 00:00:00,1.61834,1.6189,1.61798,1.61838,4158200003.0
2007-03-23 00:15:00,1.61844,1.61903,1.61801,1.6189,4148100007.0
2007-03-23 00:30:00,1.61895,1.61897,1.61817,1.6187,3491400007.0
2007-03-23 00:45:00,1.61866,1.61906,1.61809,1.61836,3132599991.0
2007-03-23 01:00:00,1.61837,1.61871,1.61817,1.61835,3391700001.0
2007-03-23 01:15:00,1.61835,1.61875,1.61798,1.61843,3425999990.0
2007-03-23 01:30:00,1.61829,1.61853,1.61795,1.61822,3867000007.0
2007-03-23 01:45:00,1.6184,1.61875,1.61794,1.61863,3408500013.0
2007-03-23 02:00:00,1.61854,1.61876,1.61809,1.61866,3563000018.0
2007-03-23 02:15:00,1.6187,1.61878,1.61809,1.61858,3085800017.0
2007-03-23 02:30:00,1.61848,1.61874,1.61815,1.61859,3782000018.0
2007-03-23 02:45:00,1.61852,1.61865,1.61804,1.61817,3481800017.0
2007-03-23 03:00:00,1.61805,1.61851,1.61776,1.61832,3302300007.0
2007-03-23 03:15:00,1.61826,1.61844,1.61797,1.6182,3381499994.0
2007-03-23 03:30:00,1.61818,1.61862,1.61808,1.61843,3237900016.0
2007-03-23 03:45:00,1.61846,1.61862,1.61817,1.61829,3524800011.0
2007-03-23 04:00:00,1.61811,1.61853,1.61778,1.61842,3508099998.0
2007-03-23 04:15:00,1.61842,1.61905,1.61792,1.61864,3622899980.0
2007-03-23 04:30:00,1.6187,1.6191,1.61851,1.61877,3189600010.0
2007-03-23 04:45:00,1.61866,1.61897,1.61822,1.61841,3926500007.0
2007-03-23 05:00:00,1.61851,1.61897,1.61836,1.61881,3702000011.0
2007-03-23 05:15:00,1.61885,1.61905,1.61838,1.61883,3249900019.0
2007-03-23 05:30:00,1.6187,1.61893,1.61817,1.61876,3086599999.0
2007-03-23 05:45:00,1.61876,1.61922,1.61859,1.61908,4202200007.0
2007-03-23 06:00:00,1.61903,1.61929,1.61866,1.61902,4171599997.0
2007-03-23 06:15:00,1.61908,1.61947,1.61857,1.61928,4236599988.0
2007-03-23 06:30:00,1.61913,1.61928,1.61879,1.61907,3755100020.0
2007-03-23 06:45:00,1.6192,1.61923,1.61883,1.61904,4075500011.0
2007-03-23 07:00:00,1.61902,1.6193,1.6185,1.61925,3361200009.0
2007-03-23 07:15:00,1.6192,1.61938,1.61885,1.61914,3803000010.0
2007-03-23 07:30:00,1.61911,1.61931,1.61878,1.61908,3279199999.0
2007-03-23 07:45:00,1.61925,1.61934,1.61863,1.61907,3280300015.0
2007-03-23 08:00:00,1.61905,1.6192,1.61852,1.61892,3421900015.0
2007-03-23 08:15:00,1.61895,1.61919,1.61878,1.61897,3030299995.0
2007-03-23 08:30:00,1.61892,1.61919,1.61863,1.61904,3374800010.0
2007-03-23 08:45:00,1.61916,1.6195,1.6188,1.61938,3587900011.0
2007-03-23 09:00:00,1.61929,1.61955,1.61908,1.61931,3777200003.0
2007-03-23 09:15:00,1.61941,1.61956,1.61891,1.61929,4461000010.0
2007-03-23 09:30:00,1.61933,1.61957,1.61877,1.61894,3349800024.0
2007-03-23 09:45:00,1.61931,1.61953,1.61882,1.61891,3974800014.0
2007-03-23 10:00:00,1.61896,1.61903,1.61818,1.61868,4685100016.0
2007-03-23 10:15:00,1.6186,1.61917,1.61832,1.61852,4738399987.0
2007-03-23 10:30:00,1.61869,1.61869,1.61792,1.61822,4459199992.0
2007-03-23 10:45:00,1.61815,1.61841,1.61728,1.61758,4238500001.0
2007-03-23 11:00:00,1.6177,1.61787,1.61671,1.61673,4421500001.0
2007-03-23 11:15:00,1.61656,1.61734,1.6164,1.61707,4494500023.0
2007-03-23 11:30:00,1.61701,1.61746,1.61687,1.61723,5282600012.0
2007-03-23 11:45:00,1.6172,1.61739,1.61685,1.61702,4719899990.0
2007-03-23 12:00:00,1.61713,1.61723,1.61672,1.61682,3948400002.0
2007-03-23 12:15:00,1.61692,1.61734,1.61667,1.61705,4125200005.0
2007-03-23 12:30:00,1.61706,1.61725,1.61668,1.61692,3914800005.0
2007-03-23 12:45:00,1.61684,1.61718,1.61653,1.61705,3793000004.0
2007-03-23 13:00:00,1.61716,1.61836,1.61692,1.61817,3998200011.0
2007-03-23 13:15:00,1.61803,1.61846,1.6176,1.61808,4586399995.0
2007-03-23 13:30:00,1.61797,1.61816,1.61753,1.61758,4057200015.0
2007-03-23 13:45:00,1.61753,1.6181,1.61707,1.61726,4668600010.0
2007-03-23 14:00:00,1.61718,1.61747,1.61653,1.61673,4469100021.0
2007-03-23 14:15:00,1.61663,1.6168,1.61563,1.61612,4257500025.0
2007-03-23 14:30:00,1.61601,1.61664,1.61572,1.61616,4826000019.0
2007-03-23 14:45:00,1.6163,1.61649,1.61585,1.61597,4356900007.0
2007-03-23 15:00:00,1.61607,1.61643,1.6158,1.61636,3999100034.0
2007-03-23 15:15:00,1.61621,1.61671,1.6158,1.61645,3689999993.0
2007-03-23 15:30:00,1.61634,1.617,1.61634,1.61689,3748600007.0
2007-03-23 15:45:00,1.6168,1.61732,1.61661,1.61711,4074500009.0
2007-03-23 16:00:00,1.61698,1.61818,1.61695,1.61765,4766800020.0
2007-03-23 16:15:00,1.61745,1.61912,1.61722,1.61859,3867900006.0
2007-03-23 16:30:00,1.6184,1.61923,1.61803,1.61907,4104199995.0
2007-03-23 16:45:00,1.61935,1.6196,1.61842,1.61888,4083100012.0
2007-03-23 17:00:00,1.61887,1.61919,1.61844,1.61865,4568999991.0
2007-03-23 17:15:00,1.61875,1.61962,1.61863,1.61933,3006000008.0
2007-03-23 17:30:00,1.6191,1.61983,1.61898,1.6196,4173500006.0
2007-03-23 17:45:00,1.61971,1.6199,1.61872,1.61877,4017799993.0
2007-03-23 18:00:00,1.61868,1.61893,1.6181,1.6187,17549900032.0
2007-03-23 18:15:00,1.61832,1.6195,1.61818,1.6184,16163200072.0
2007-03-23 18:30:00,1.61838,1.6193,1.61827,1.61827,20388300001.0
2007-03-23 18:45:00,1.61841,1.61914,1.61829,1.61883,13627400032.0
2007-03-23 19:00:00,1.61882,1.61888,1.61822,1.61867,13309400030.0
2007-03-23 19:15:00,1.61858,1.61944,1.61839,1.61922,12469000023.0
2007-03-23 19:30:00,1.6193,1.61944,1.61858,1.61891,12969000031.0
2007-03-23 19:45:00,1.61878,1.61926,1.61864,1.6191,11719500021.0
2007-03-23 20:00:00,1.61909,1.61955,1.61888,1.61899,9050700015.0
2007-03-23 20:15:00,1.61911,1.61926,1.61877,1.61903,11355300020.0
2007-03-23 20:30:00,1.6192,1.61939,1.61879,1.61902,11202200026.0
2007-03-23 20:45:00,1.6189,1.61918,1.61883,1.6191,13374599997.0
2007-03-23 21:00:00,1.6189,1.61937,1.61884,1.61923,11270400008.0
2007-03-23 21:15:00,1.61925,1.61934,1.61877,1.61916,11170900013.0
2007-03-23 21:30:00,1.61908,1.6193,1.61838,1.61861,11010600023.0
2007-03-23 21:45:00,1.61867,1.6188,1.6179,1.61857,10820700028.0
2007-03-23 22:00:00,1.61856,1.61893,1.61846,1.61856,6700300012.0
2007-03-23 22:15:00,1.61865,1.61902,1.61812,1.61882,7078000013.0
2007-03-23 22:30:00,1.61883,1.61928,1.61851,1.61914,8152400026.0
2007-03-23 22:45:00,1.61926,1.61942,1.61843,1.61871,5041100015.0
2007-03-25 23:00:00,1.61902,1.61958,1.61819,1.61948,3620799992.0
2007-03-25 23:15:00,1.61955,1.61962,1.61822,1.61935,4180900004.0
2007-03-25 23:30:00,1.6194,1.61994,1.61935,1.6198,3299900013.0
2007-03-25 23:45:00,1.61977,1.61992,1.61915,1.6196,3403900010.0
2007-03-26 00:00:00,1.61965,1.61991,1.61931,1.6194,3547600002.0
2007-03-26 00:15:00,1.61949,1.61989,1.61938,1.6195,3114300012.0
2007-03-26 00:30:00,1.6196,1.62022,1.61944,1.61963,3705600008.0
2007-03-26 00:45:00,1.61956,1.61987,1.6191,1.61939,4140100015.0
2007-03-26 01:00:00,1.61921,1.61947,1.61871,1.619,4606000013.0
2007-03-26 01:15:00,1.61897,1.61899,1.61826,1.61855,3813199998.0
2007-03-26 01:30:00,1.61855,1.6188,1.61814,1.61833,4251299992.0
2007-03-26 01:45:00,1.61845,1.61855,1.61773,1.61847,2720100008.0
2007-03-26 02:00:00,1.61858,1.61863,1.61796,1.61815,1308199999.0
2007-03-26 02:15:00,1.61818,1.61838,1.61775,1.6181,1383700003.0
2007-03-26 02:30:00,1.618,1.61841,1.618,1.61823,1208299999.0
2007-03-26 02:45:00,1.61824,1.61855,1.61809,1.61837,1802200003.0
2007-03-26 03:00:00,1.61843,1.61843,1.61742,1.61748,1421900006.0
2007-03-26 03:15:00,1.61753,1.61775,1.61745,1.61763,1288200010.0
2007-03-26 03:30:00,1.6176,1.61773,1.61709,1.61753,1346300010.0
2007-03-26 03:45:00,1.61752,1.61775,1.6173,1.61775,874000005.0
2007-03-26 04:00:00,1.61766,1.61772,1.61732,1.61757,817899999.0
2007-03-26 04:15:00,1.61767,1.61781,1.61732,1.61752,1526900007.0
2007-03-26 04:30:00,1.61759,1.618,1.61736,1.61788,1416900007.0
2007-03-26 04:45:00,1.61788,1.61793,1.61754,1.6176,1293399995.0
2007-03-26 05:00:00,1.61771,1.61795,1.61712,1.61775,2259700008.0
2007-03-26 05:15:00,1.61768,1.61768,1.61741,1.61755,4061400001.0
2007-03-26 05:30:00,1.61758,1.61765,1.61732,1.61744,3375900009.0
2007-03-26 05:45:00,1.61748,1.61765,1.61741,1.6175,3502399995.0
2007-03-26 06:00:00,1.6175,1.61787,1.61697,1.61777,6010400022.0
2007-03-26 06:15:00,1.61723,1.61788,1.61723,1.61777,5397300012.0
2007-03-26 06:30:00,1.61779,1.61791,1.6173,1.61765,8429700038.0
2007-03-26 06:45:00,1.61763,1.61765,1.61694,1.61754,7831299992.0
2007-03-26 07:00:00,1.6175,1.61768,1.61691,1.61744,12103699995.0
2007-03-26 07:15:00,1.61742,1.61767,1.6168,1.61755,9420700034.0
2007-03-26 07:30:00,1.61753,1.61767,1.61725,1.6174,9219000041.0
2007-03-26 07:45:00,1.61738,1.61781,1.61687,1.61766,4205599985.0
2007-03-26 08:00:00,1.61759,1.61783,1.61729,1.61757,5578400016.0
2007-03-26 08:15:00,1.6176,1.61846,1.61755,1.61833,7010500007.0
2007-03-26 08:30:00,1.61832,1.61858,1.61798,1.61845,6664900000.0
2007-03-26 08:45:00,1.61843,1.61859,1.61832,1.61849,6802200007.0
2007-03-26 09:00:00,1.61854,1.61894,1.61851,1.61863,6967200027.0
2007-03-26 09:15:00,1.61865,1.61879,1.61808,1.61839,11041500040.0
2007-03-26 09:30:00,1.61847,1.61875,1.61815,1.61867,14650700001.0
2007-03-26 09:45:00,1.6188,1.61932,1.61877,1.61917,17019400067.0
2007-03-26 10:00:00,1.61913,1.61915,1.61839,1.61868,1609000002.0
2007-03-26 10:15:00,1.61873,1.61903,1.61855,1.61874,1654399993.0
2007-03-26 10:30:00,1.6189,1.61941,1.61869,1.61932,1576900005.0
2007-03-26 10:45:00,1.61928,1.61966,1.61906,1.61939,1853000001.0
2007-03-26 11:00:00,1.61945,1.61987,1.61901,1.61986,1719599998.0
2007-03-26 11:15:00,1.61997,1.62053,1.61977,1.61998,1718800016.0
2007-03-26 11:30:00,1.62025,1.62072,1.61959,1.61962,1723299994.0
2007-03-26 11:45:00,1.61985,1.61996,1.61939,1.61984,1902699998.0
2007-03-26 12:00:00,1.61982,1.61992,1.61951,1.61977,1843700006.0
2007-03-26 12:15:00,1.61988,1.61999,1.61973,1.61981,1530799999.0
2007-03-26 12:30:00,1.61983,1.62011,1.61976,1.62,1542499999.0
2007-03-26 12:45:00,1.61998,1.62048,1.61986,1.62038,1469300001.0
2007-03-26 13:00:00,1.62036,1.6207,1.62018,1.62029,1212800000.0
2007-03-26 13:15:00,1.62024,1.62048,1.62002,1.62028,2027500010.0
2007-03-26 13:30:00,1.62028,1.62047,1.62003,1.6203,2209500005.0
2007-03-26 13:45:00,1.62026,1.62126,1.62023,1.62116,2119600010.0
2007-03-26 14:00:00,1.62124,1.62129,1.62057,1.62063,1962999994.0
2007-03-26 14:15:00,1.62072,1.62101,1.62055,1.62068,1471600002.0
2007-03-26 14:30:00,1.62085,1.62154,1.62085,1.62128,2053400006.0
2007-03-26 14:45:00,1.62126,1.62127,1.62062,1.62069,1269000009.0
2007-03-26 15:00:00,1.62067,1.62125,1.62067,1.62107,1754300002.0
2007-03-26 15:15:00,1.62109,1.6212,1.62063,1.62094,1731899988.0
2007-03-26 15:30:00,1.62097,1.62142,1.62082,1.62102,1733500002.0
2007-03-26 15:45:00,1.62094,1.62134,1.62066,1.62134,1862500003.0
2007-03-26 16:00:00,1.62114,1.62148,1.61853,1.61859,2222700010.0
2007-03-26 16:15:00,1.61862,1.61862,1.6171,1.6173,2522599999.0
2007-03-26 16:30:00,1.61726,1.61852,1.61723,1.61822,2082799997.0
2007-03-26 16:45:00,1.61828,1.6191,1.61796,1.61868,1371200002.0
2007-03-26 17:00:00,1.61856,1.61888,1.61811,1.61888,1721000005.0
2007-03-26 17:15:00,1.61888,1.61948,1.61883,1.61926,2181800006.0
2007-03-26 17:30:00,1.61932,1.62048,1.61932,1.61993,2116000002.0
2007-03-26 17:45:00,1.61983,1.61999,1.61899,1.61926,1787400006.0
2007-03-26 18:00:00,1.6193,1.61983,1.61927,1.61947,1611899995.0
2007-03-26 18:15:00,1.61934,1.61981,1.61934,1.61938,1075999998.0
2007-03-26 18:30:00,1.61932,1.6197,1.61925,1.61958,1420399999.0
2007-03-26 18:45:00,1.61958,1.61983,1.61942,1.61965,1175500002.0
2007-03-26 19:00:00,1.61968,1.6197,1.61912,1.61966,1421400002.0
2007-03-26 19:15:00,1.61964,1.61971,1.61932,1.6195,1016100005.0
2007-03-26 19:30:00,1.61957,1.61981,1.6194,1.61952,966300004.0
2007-03-26 19:45:00,1.61942,1.61969,1.61905,1.61955,1828800016.0
2007-03-26 20:00:00,1.61967,1.6198,1.61891,1.61971,1198900008.0
2007-03-26 20:15:00,1.61969,1.61992,1.61938,1.61968,1206900007.0
2007-03-26 20:30:00,1.61974,1.6198,1.61919,1.61942,1484199993.0
2007-03-26 20:45:00,1.61943,1.61997,1.61932,1.61995,1237499992.0
2007-03-26 21:00:00,1.62018,1.62048,1.62013,1.6202,1330000005.0
2007-03-26 21:15:00,1.62017,1.62033,1.61995,1.62027,1286300003.0
2007-03-26 21:30:00,1.62037,1.62046,1.6197,1.62002,1580599991.0
2007-03-26 21:45:00,1.61998,1.62047,1.61979,1.62017,1770400001.0
2007-03-26 22:00:00,1.62012,1.62025,1.61942,1.62011,1972900009.0
2007-03-26 22:15:00,1.62005,1.62047,1.61936,1.6201,1546700002.0
2007-03-26 22:30:00,1.62015,1.62015,1.6196,1.61998,1073900009.0
2007-03-26 22:45:00,1.6197,1.62034,1.61958,1.6202,1450399995.0
2007-03-26 23:00:00,1.6202,1.62034,1.61941,1.61985,1190399995.0
2007-03-26 23:15:00,1.61995,1.6203,1.61976,1.62023,1124799995.0
2007-03-26 23:30:00,1.62025,1.62036,1.61964,1.62018,1619500008.0
2007-03-26 23:45:00,1.6201,1.62036,1.61974,1.6202,1500099997.0
2007-03-27 00:00:00,1.62015,1.62035,1.61976,1.6202,1347799998.0
2007-03-27 00:15:00,1.62038,1.62043,1.61941,1.62028,1162399997.0
2007-03-27 00:30:00,1.62038,1.62042,1.61977,1.62038,1294000005.0
2007-03-27 00:45:00,1.62035,1.62035,1.61978,1.6201,1189900006.0
2007-03-27 01:00:00,1.62007,1.62068,1.61992,1.6206,1373300005.0
2007-03-27 01:15:00,1.62063,1.62085,1.61971,1.62053,1297799999.0
2007-03-27 01:30:00,1.62075,1.62108,1.62055,1.62089,1314500003.0
2007-03-27 01:45:00,1.62097,1.6212,1.62028,1.62087,1653700009.0
2007-03-27 02:00:00,1.62075,1.6211,1.62032,1.6209,1387000003.0
2007-03-27 02:15:00,1.62092,1.62102,1.62045,1.62071,1014400002.0
2007-03-27 02:30:00,1.6207,1.62075,1.62,1.62061,1182200007.0
2007-03-27 02:45:00,1.62057,1.62082,1.6202,1.6206,1605899998.0
2007-03-27 03:00:00,1.62065,1.62114,1.6203,1.62075,1164800013.0
2007-03-27 03:15:00,1.62075,1.62099,1.62013,1.6209,1409700006.0
2007-03-27 03:30:00,1.62075,1.62108,1.62054,1.62086,1097699998.0
2007-03-27 03:45:00,1.62101,1.6212,1.62083,1.62105,1285600014.0
2007-03-27 04:00:00,1.62098,1.62119,1.62055,1.62097,1127900006.0
2007-03-27 04:15:00,1.62101,1.62101,1.62032,1.62088,1652399997.0
2007-03-27 04:30:00,1.6209,1.62117,1.62088,1.62099,1741999998.0
2007-03-27 04:45:00,1.621,1.62121,1.62077,1.62086,1192699999.0
2007-03-27 05:00:00,1.62091,1.6213,1.62048,1.6212,1979700009.0
2007-03-27 05:15:00,1.6212,1.62135,1.62068,1.62101,4095999998.0
2007-03-27 05:30:00,1.62122,1.62142,1.62069,1.62125,3331799997.0
2007-03-27 05:45:00,1.62135,1.62144,1.62087,1.62114,3730700005.0
2007-03-27 06:00:00,1.6212,1.62141,1.62109,1.62113,5775300013.0
2007-03-27 06:15:00,1.62115,1.62135,1.62078,1.62118,5392100015.0
2007-03-27 06:30:00,1.62118,1.62134,1.62034,1.62125,8392200038.0
2007-03-27 06:45:00,1.62125,1.62137,1.62088,1.62107,7529900008.0
2007-03-27 07:00:00,1.6211,1.62195,1.62039,1.62085,11124400015.0
2007-03-27 07:15:00,1.6208,1.62128,1.62057,1.62115,9946500027.0
2007-03-27 07:30:00,1.62113,1.62131,1.6199,1.62051,9350900049.0
2007-03-27 07:45:00,1.62052,1.6208,1.62045,1.62075,4007400014.0
2007-03-27 08:00:00,1.6207,1.62079,1.61997,1.62073,5777500022.0
2007-03-27 08:15:00,1.62069,1.62085,1.61961,1.6205,7263900038.0
2007-03-27 08:30:00,1.62047,1.62089,1.62038,1.62047,6186700019.0
2007-03-27 08:45:00,1.62043,1.62051,1.62006,1.62024,7144400026.0
2007-03-27 09:00:00,1.62031,1.62031,1.61901,1.61914,7363700017.0
2007-03-27 09:15:00,1.61915,1.61952,1.61886,1.61918,11923700031.0
2007-03-27 09:30:00,1.6192,1.61961,1.61904,1.61927,14912600025.0
2007-03-27 09:45:00,1.61935,1.6197,1.6193,1.61947,14782999996.0
2007-03-27 10:00:00,1.61952,1.62033,1.61952,1.62012,2120900012.0
2007-03-27 10:15:00,1.62015,1.6204,1.61991,1.62007,1930500000.0
2007-03-27 10:30:00,1.62013,1.62023,1.61962,1.61978,1843000021.0
2007-03-27 10:45:00,1.61985,1.62044,1.61979,1.62044,1610999997.0
2007-03-27 11:00:00,1.62048,1.62052,1.61989,1.61995,2097600011.0
2007-03-27 11:15:00,1.62002,1.62002,1.61967,1.61996,1906900001.0
2007-03-27 11:30:00,1.61992,1.62013,1.61933,1.61933,1804700003.0
2007-03-27 11:45:00,1.61944,1.61971,1.61905,1.61943,1538100002.0
2007-03-27 12:00:00,1.61955,1.6206,1.61944,1.62055,1833599998.0
2007-03-27 12:15:00,1.62045,1.62108,1.62017,1.62107,1964999992.0
2007-03-27 12:30:00,1.62103,1.62112,1.62074,1.62074,1047000009.0
2007-03-27 12:45:00,1.62074,1.62105,1.62029,1.62034,1452099997.0
2007-03-27 13:00:00,1.6204,1.62094,1.62025,1.62087,1170600005.0
2007-03-27 13:15:00,1.62088,1.6212,1.62055,1.62108,1502900007.0
2007-03-27 13:30:00,1.621,1.62105,1.62007,1.62087,1577300011.0
2007-03-27 13:45:00,1.62088,1.6211,1.62075,1.62078,1774099987.0
2007-03-27 14:00:00,1.62089,1.62128,1.62083,1.6212,1498800002.0
2007-03-27 14:15:00,1.62107,1.62168,1.62095,1.62158,1766900014.0
2007-03-27 14:30:00,1.62163,1.62185,1.62098,1.62111,2087400003.0
2007-03-27 14:45:00,1.6211,1.62122,1.62085,1.62092,1781399997.0
2007-03-27 15:00:00,1.62091,1.62097,1.62052,1.62069,1965900001.0
2007-03-27 15:15:00,1.62072,1.62108,1.62043,1.62097,1749000005.0
2007-03-27 15:30:00,1.62099,1.621,1.62054,1.6206,1554500006.0
2007-03-27 15:45:00,1.62055,1.62072,1.62004,1.62014,1842399999.0
2007-03-27 16:00:00,1.62013,1.62076,1.61964,1.6197,2501600012.0
2007-03-27 16:15:00,1.61956,1.62036,1.61938,1.61982,2525700007.0
2007-03-27 16:30:00,1.61976,1.62019,1.6195,1.61964,1956599991.0
2007-03-27 16:45:00,1.61966,1.62044,1.61939,1.62044,2192600011.0
2007-03-27 17:00:00,1.62039,1.62039,1.61968,1.62012,1785599989.0
2007-03-27 17:15:00,1.62001,1.62027,1.61967,1.61967,1399100001.0
2007-03-27 17:30:00,1.61962,1.62007,1.61915,1.6194,1942000004.0
2007-03-27 17:45:00,1.61943,1.62026,1.61943,1.62003,1751700005.0
2007-03-27 18:00:00,1.62029,1.62074,1.62012,1.62028,1765199996.0
2007-03-27 18:15:00,1.6203,1.62037,1.61952,1.6198,1607400014.0
2007-03-27 18:30:00,1.61982,1.62008,1.61908,1.61998,1577800007.0
2007-03-27 18:45:00,1.61996,1.62005,1.61953,1.61998,1236800005.0
2007-03-27 19:00:00,1.61996,1.62032,1.61979,1.62027,1924799995.0
2007-03-27 19:15:00,1.62018,1.6203,1.61977,1.62013,1313499997.0
2007-03-27 19:30:00,1.62007,1.6203,1.62003,1.62019,1065900012.0
2007-03-27 19:45:00,1.62021,1.62025,1.61952,1.62009,1371300003.0
2007-03-27 20:00:00,1.62018,1.62018,1.61963,1.62007,1407800002.0
2007-03-27 20:15:00,1.62015,1.6204,1.62,1.62013,943399996.0
2007-03-27 20:30:00,1.62018,1.62025,1.61954,1.61985,1953999996.0
2007-03-27 20:45:00,1.61981,1.62015,1.61945,1.62014,1474099992.0
2007-03-27 21:00:00,1.62008,1.62027,1.61998,1.6201,1145300005.0
2007-03-27 21:15:00,1.61932,1.62017,1.61932,1.62015,770800001.0
2007-03-27 21:30:00,1.62005,1.62035,1.61972,1.62033,1193600009.0
2007-03-27 21:45:00,1.62035,1.6204,1.61978,1.62012,1399000011.0
2007-03-27 22:00:00,1.6201,1.62023,1.61988,1.62013,945599994.0
2007-03-27 22:15:00,1.62015,1.62031,1.61929,1.61994,1433199994.0
2007-03-27 22:30:00,1.61999,1.62021,1.61982,1.62008,1132099999.0
2007-03-27 22:45:00,1.6201,1.62019,1.61877,1.61919,1172500008.0
2007-03-27 23:00:00,1.61922,1.61922,1.6176,1.61783,2259299990.0
2007-03-27 23:15:00,1.61781,1.61869,1.61749,1.61787,1777300005.0
2007-03-27 23:30:00,1.61792,1.61831,1.61775,1.61789,1722400011.0
2007-03-27 23:45:00,1.61793,1.61822,1.61717,1.61795,2019500000.0
2007-03-28 00:00:00,1.61801,1.61814,1.61748,1.61758,1690200011.0
2007-03-28 00:15:00,1.61752,1.6177,1.61686,1.6174,1216800006.0
2007-03-28 00:30:00,1.6174,1.61755,1.61685,1.61732,1492399991.0
2007-03-28 00:45:00,1.61726,1.61782,1.61719,1.61754,1712900003.0
2007-03-28 01:00:00,1.61755,1.61803,1.61739,1.6179,1395900013.0
2007-03-28 01:15:00,1.61808,1.61853,1.6178,1.61835,1441800011.0
2007-03-28 01:30:00,1.61835,1.61866,1.61826,1.61848,1886900017.0
2007-03-28 01:45:00,1.61842,1.61858,1.61788,1.61805,1647800007.0
2007-03-28 02:00:00,1.61805,1.61808,1.61761,1.61785,786300008.0
2007-03-28 02:15:00,1.61785,1.61804,1.61746,1.6179,1350700002.0
2007-03-28 02:30:00,1.61798,1.61824,1.61771,1.61785,1138900013.0
2007-03-28 02:45:00,1.6178,1.61811,1.61743,1.618,1203500002.0
2007-03-28 03:00:00,1.61788,1.61789,1.61742,1.61748,1377700004.0
2007-03-28 03:15:00,1.61755,1.61765,1.61712,1.61713,1147200010.0
2007-03-28 03:30:00,1.61718,1.61727,1.61695,1.61705,1288500011.0
2007-03-28 03:45:00,1.61705,1.61718,1.61685,1.61702,948900005.0
2007-03-28 04:00:00,1.617,1.61716,1.61656,1.61667,1291100003.0
2007-03-28 04:15:00,1.6171,1.61745,1.61704,1.61727,1164400003.0
2007-03-28 04:30:00,1.61725,1.61738,1.61694,1.61717,1336600002.0
2007-03-28 04:45:00,1.61712,1.61743,1.61662,1.6171,1567900006.0
2007-03-28 05:00:00,1.61699,1.61736,1.61699,1.6173,2520500010.0
2007-03-28 05:15:00,1.6173,1.6173,1.61689,1.61705,3919300001.0
2007-03-28 05:30:00,1.6171,1.61714,1.61687,1.61688,3658900018.0
2007-03-28 05:45:00,1.61698,1.61725,1.61639,1.617,3304900004.0
2007-03-28 06:00:00,1.617,1.61727,1.61676,1.61688,5892400000.0
2007-03-28 06:15:00,1.61688,1.61703,1.61617,1.61627,5195600029.0
2007-03-28 06:30:00,1.61629,1.61641,1.616,1.61641,8824500007.0
2007-03-28 06:45:00,1.61642,1.6167,1.61609,1.61645,7529399990.0
2007-03-28 07:00:00,1.6165,1.61658,1.61587,1.61625,11798200023.0
2007-03-28 07:15:00,1.61623,1.61655,1.61597,1.61606,10024800036.0
2007-03-28 07:30:00,1.61599,1.61641,1.61587,1.6163,9102800019.0
2007-03-28 07:45:00,1.61632,1.61644,1.61608,1.61617,4252200015.0
2007-03-28 08:00:00,1.61615,1.61712,1.61615,1.61711,5789100015.0
2007-03-28 08:15:00,1.61712,1.61754,1.61706,1.61737,5956000008.0
2007-03-28 08:30:00,1.61733,1.61811,1.61733,1.61781,6608100001.0
2007-03-28 08:45:00,1.61783,1.61803,1.61756,1.61777,6548100004.0
2007-03-28 09:00:00,1.61781,1.61842,1.61754,1.61829,7168400045.0
2007-03-28 09:15:00,1.61823,1.61842,1.61782,1.61784,11639100021.0
2007-03-28 09:30:00,1.61783,1.61875,1.61762,1.6186,15203600015.0
2007-03-28 09:45:00,1.6186,1.6186,1.61789,1.61789,18910200014.0
2007-03-28 10:00:00,1.61793,1.61797,1.61751,1.61771,1695700005.0
2007-03-28 10:15:00,1.6177,1.6177,1.61642,1.61652,2032800006.0
2007-03-28 10:30:00,1.61646,1.61682,1.61625,1.61625,1888000001.0
2007-03-28 10:45:00,1.6164,1.61691,1.61615,1.61663,1887999997.0
2007-03-28 11:00:00,1.61658,1.61699,1.61653,1.61684,1769300008.0
2007-03-28 11:15:00,1.61676,1.61709,1.61661,1.61661,1768700011.0
2007-03-28 11:30:00,1.61648,1.61656,1.61575,1.61639,1966799998.0
2007-03-28 11:45:00,1.61639,1.61669,1.61597,1.61629,1922300012.0
2007-03-28 12:00:00,1.6163,1.61674,1.61618,1.61671,1944399994.0
2007-03-28 12:15:00,1.61687,1.6171,1.61654,1.61683,1707500012.0
2007-03-28 12:30:00,1.61689,1.61691,1.61651,1.61655,1991800006.0
2007-03-28 12:45:00,1.61663,1.61717,1.61647,1.61706,1914400003.0
2007-03-28 13:00:00,1.61713,1.61718,1.61607,1.61607,2188500013.0
2007-03-28 13:15:00,1.6161,1.61628,1.61582,1.61582,1878599990.0
2007-03-28 13:30:00,1.61578,1.61614,1.61517,1.61521,2035700003.0
2007-03-28 13:45:00,1.61526,1.61607,1.61468,1.61568,1876800007.0
2007-03-28 14:00:00,1.61572,1.61631,1.61556,1.61629,2005800006.0
2007-03-28 14:15:00,1.61649,1.61681,1.61613,1.61633,2152600015.0
2007-03-28 14:30:00,1.61616,1.61629,1.61541,1.61554,2045800008.0
2007-03-28 14:45:00,1.61547,1.61625,1.61508,1.6161,2126900008.0
2007-03-28 15:00:00,1.61628,1.61658,1.61595,1.61621,2093900009.0
2007-03-28 15:15:00,1.6161,1.61659,1.61603,1.61659,1359099997.0
2007-03-28 15:30:00,1.6167,1.61688,1.61639,1.61654,2441499981.0
2007-03-28 15:45:00,1.61662,1.61701,1.61634,1.61649,2119300008.0
2007-03-28 16:00:00,1.61633,1.61741,1.61631,1.61717,2164799994.0
2007-03-28 16:15:00,1.61713,1.61752,1.61683,1.6174,1755300009.0
2007-03-28 16:30:00,1.61738,1.61765,1.61604,1.61607,1784900008.0
2007-03-28 16:45:00,1.61598,1.61613,1.61527,1.61606,2427400012.0
2007-03-28 17:00:00,1.61595,1.61766,1.61595,1.61713,1856600017.0
2007-03-28 17:15:00,1.61713,1.61792,1.61677,1.6179,2514900002.0
2007-03-28 17:30:00,1.6181,1.61887,1.61768,1.6187,1701000012.0
2007-03-28 17:45:00,1.61872,1.61932,1.6179,1.61921,2206100014.0
2007-03-28 18:00:00,1.61922,1.62012,1.61894,1.61965,2047100002.0
2007-03-28 18:15:00,1.61972,1.62156,1.61964,1.62104,1819300003.0
2007-03-28 18:30:00,1.62097,1.62109,1.61987,1.61999,2224700006.0
2007-03-28 18:45:00,1.61988,1.62037,1.61984,1.6202,2021700010.0
2007-03-28 19:00:00,1.62017,1.62025,1.6195,1.61973,1342800005.0
2007-03-28 19:15:00,1.61966,1.62002,1.61958,1.61991,1929800007.0
2007-03-28 19:30:00,1.62002,1.62041,1.61965,1.62028,1955900005.0
2007-03-28 19:45:00,1.62025,1.62062,1.61965,1.61988,1806900010.0
2007-03-28 20:00:00,1.61992,1.62021,1.61953,1.61963,1991199997.0
2007-03-28 20:15:00,1.61961,1.61979,1.61918,1.61962,2043299997.0
2007-03-28 20:30:00,1.61964,1.61964,1.61915,1.61941,1841300007.0
2007-03-28 20:45:00,1.6194,1.61945,1.61913,1.61934,1604400000.0
2007-03-28 21:00:00,1.61928,1.61988,1.61912,1.61954,1711700009.0
2007-03-28 21:15:00,1.61942,1.62135,1.61909,1.62089,1878200008.0
2007-03-28 21:30:00,1.62085,1.62107,1.62028,1.6203,2075100000.0
2007-03-28 21:45:00,1.62032,1.62041,1.61915,1.61944,2178499993.0
2007-03-28 22:00:00,1.61943,1.61998,1.61872,1.61931,1558899997.0
2007-03-28 22:15:00,1.6194,1.6196,1.61894,1.61945,916700001.0
2007-03-28 22:30:00,1.61948,1.61958,1.61932,1.61952,1061500001.0
2007-03-28 22:45:00,1.61947,1.61952,1.61903,1.61919,1427200000.0
2007-03-28 23:00:00,1.6191,1.61922,1.61847,1.61922,1772099995.0
2007-03-28 23:15:00,1.6193,1.61974,1.61853,1.61862,1474800006.0
2007-03-28 23:30:00,1.61913,1.62005,1.61911,1.61994,1651499999.0
2007-03-28 23:45:00,1.61984,1.61991,1.61907,1.61956,1160700006.0
2007-03-29 00:00:00,1.61951,1.61979,1.61896,1.61931,1266099992.0
2007-03-29 00:15:00,1.61895,1.61965,1.6189,1.61946,1004099996.0
2007-03-29 00:30:00,1.61916,1.61961,1.61905,1.61939,1333599996.0
2007-03-29 00:45:00,1.61942,1.61962,1.61897,1.61938,1568100007.0
2007-03-29 01:00:00,1.61938,1.61974,1.61938,1.61948,1382199999.0
2007-03-29 01:15:00,1.61952,1.61987,1.61925,1.61962,1233100006.0
2007-03-29 01:30:00,1.61963,1.61975,1.6195,1.61956,888699997.0
2007-03-29 01:45:00,1.61957,1.61981,1.61949,1.61959,1345000007.0
2007-03-29 02:00:00,1.61966,1.61986,1.6194,1.6196,1731600001.0
2007-03-29 02:15:00,1.61949,1.62018,1.61942,1.62002,1323900016.0
2007-03-29 02:30:00,1.62005,1.62031,1.61981,1.61992,2077200004.0
2007-03-29 02:45:00,1.61993,1.62002,1.61953,1.61973,1883999992.0
2007-03-29 03:00:00,1.61987,1.6199,1.61934,1.6194,1094900000.0
2007-03-29 03:15:00,1.61948,1.61964,1.61892,1.61964,1158000001.0
2007-03-29 03:30:00,1.61924,1.61977,1.61894,1.6195,1711000011.0
2007-03-29 03:45:00,1.6195,1.61975,1.61906,1.61963,1307399997.0
2007-03-29 04:00:00,1.61963,1.6198,1.619,1.61943,1336200002.0
2007-03-29 04:15:00,1.61945,1.61955,1.61898,1.6194,963900002.0
2007-03-29 04:30:00,1.61947,1.61965,1.61891,1.61937,1380899998.0
2007-03-29 04:45:00,1.61912,1.61962,1.61884,1.6192,1584400010.0
2007-03-29 05:00:00,1.61922,1.61947,1.61887,1.61932,2482800005.0
2007-03-29 05:15:00,1.61938,1.61956,1.61895,1.61924,4079800010.0
2007-03-29 05:30:00,1.61933,1.6195,1.61892,1.61925,3231200012.0
2007-03-29 05:45:00,1.61924,1.6202,1.61921,1.61995,3539399995.0
2007-03-29 06:00:00,1.61997,1.62042,1.6193,1.62019,5788100026.0
2007-03-29 06:15:00,1.62021,1.62058,1.62019,1.62056,5274500000.0
2007-03-29 06:30:00,1.6206,1.62082,1.62043,1.62062,8346900024.0
2007-03-29 06:45:00,1.62064,1.62081,1.62019,1.6202,8484700008.0
2007-03-29 07:00:00,1.62024,1.62096,1.62024,1.62077,11558800014.0
2007-03-29 07:15:00,1.62073,1.62091,1.62043,1.6206,8138700031.0
2007-03-29 07:30:00,1.62058,1.62096,1.62028,1.62069,8983299993.0
2007-03-29 07:45:00,1.62065,1.62066,1.62003,1.6202,4534900022.0
2007-03-29 08:00:00,1.62016,1.62109,1.62007,1.62089,5820000034.0
2007-03-29 08:15:00,1.62088,1.62096,1.62035,1.62075,7122399996.0
2007-03-29 08:30:00,1.62071,1.62124,1.62064,1.62105,6480100004.0
2007-03-29 08:45:00,1.62102,1.62112,1.62072,1.62093,6564000031.0
2007-03-29 09:00:00,1.62103,1.62118,1.62071,1.62083,7256000037.0
2007-03-29 09:15:00,1.62085,1.62103,1.62046,1.62078,11780800017.0
2007-03-29 09:30:00,1.62078,1.62098,1.62051,1.62065,15661300067.0
2007-03-29 09:45:00,1.62072,1.62082,1.62047,1.62053,19399900092.0
2007-03-29 10:00:00,1.62052,1.621,1.62041,1.62097,1922299999.0
2007-03-29 10:15:00,1.62088,1.62111,1.62047,1.62101,1904400009.0
2007-03-29 10:30:00,1.62104,1.62116,1.62058,1.62075,1572799995.0
2007-03-29 10:45:00,1.62076,1.62088,1.62049,1.6206,1576300003.0
2007-03-29 11:00:00,1.62068,1.62072,1.62039,1.6206,1408200009.0
2007-03-29 11:15:00,1.62058,1.6207,1.61987,1.61995,1727400014.0
2007-03-29 11:30:00,1.62012,1.62044,1.61977,1.62044,2192300004.0
2007-03-29 11:45:00,1.62043,1.62052,1.62028,1.62033,1665599992.0
2007-03-29 12:00:00,1.62033,1.6204,1.62016,1.6203,1409899995.0
2007-03-29 12:15:00,1.6203,1.62069,1.62004,1.62055,2235200002.0
2007-03-29 12:30:00,1.62058,1.62079,1.62028,1.62034,1513100006.0
2007-03-29 12:45:00,1.6204,1.6208,1.62037,1.62074,1926300014.0
2007-03-29 13:00:00,1.62073,1.62099,1.62037,1.62055,1441199993.0
2007-03-29 13:15:00,1.6204,1.6206,1.62015,1.62052,1443300006.0
2007-03-29 13:30:00,1.62043,1.62103,1.62006,1.621,2574199996.0
2007-03-29 13:45:00,1.62108,1.62111,1.62075,1.6209,1534099987.0
2007-03-29 14:00:00,1.6209,1.6214,1.62046,1.6214,1555299998.0
2007-03-29 14:15:00,1.62133,1.62178,1.62128,1.62156,2103000009.0
2007-03-29 14:30:00,1.6216,1.6225,1.62153,1.62227,2049199999.0
2007-03-29 14:45:00,1.62275,1.62363,1.62266,1.62319,1765700006.0
2007-03-29 15:00:00,1.62314,1.62367,1.62292,1.62362,1683800003.0
2007-03-29 15:15:00,1.6236,1.62377,1.62271,1.62297,1984300009.0
2007-03-29 15:30:00,1.62304,1.62345,1.62294,1.62314,1630400007.0
2007-03-29 15:45:00,1.62314,1.62366,1.62294,1.62366,1661400007.0
2007-03-29 16:00:00,1.62375,1.6243,1.62361,1.62379,1673399995.0
2007-03-29 16:15:00,1.62369,1.62483,1.62359,1.62434,1651300005.0
2007-03-29 16:30:00,1.62435,1.62446,1.62401,1.62406,2129500005.0
2007-03-29 16:45:00,1.62384,1.62386,1.62318,1.62342,1724300009.0
2007-03-29 17:00:00,1.62328,1.62356,1.62315,1.62323,2140100007.0
2007-03-29 17:15:00,1.62318,1.62322,1.62278,1.62302,1787600008.0
2007-03-29 17:30:00,1.62292,1.6235,1.62266,1.62325,2190900008.0
2007-03-29 17:45:00,1.62307,1.62323,1.62222,1.62235,1595699997.0
2007-03-29 18:00:00,1.62229,1.62313,1.62217,1.6223,1507099999.0
2007-03-29 18:15:00,1.62239,1.6232,1.62217,1.62312,1739800000.0
2007-03-29 18:30:00,1.62307,1.6237,1.6229,1.6232,1562800018.0
2007-03-29 18:45:00,1.6231,1.6234,1.6231,1.62325,796699998.0
2007-03-29 19:00:00,1.62322,1.62377,1.62303,1.62333,1544900001.0
2007-03-29 19:15:00,1.6234,1.62351,1.62303,1.62338,1813000012.0
2007-03-29 19:30:00,1.62337,1.62384,1.62314,1.62375,1729900005.0
2007-03-29 19:45:00,1.62383,1.62392,1.62323,1.6234,1679700015.0
2007-03-29 20:00:00,1.62332,1.62359,1.62302,1.6234,1617100009.0
2007-03-29 20:15:00,1.62335,1.62356,1.62288,1.62328,1707500009.0
2007-03-29 20:30:00,1.62327,1.62331,1.62273,1.62321,2136399993.0
2007-03-29 20:45:00,1.6232,1.6232,1.62252,1.6229,1944500022.0
2007-03-29 21:00:00,1.62279,1.62322,1.62278,1.62312,1833000009.0
2007-03-29 21:15:00,1.62307,1.6241,1.62307,1.62353,1310699997.0
2007-03-29 21:30:00,1.62348,1.62348,1.62288,1.62345,1675000006.0
2007-03-29 21:45:00,1.62345,1.62359,1.62321,1.62333,1522100004.0
2007-03-29 22:00:00,1.62328,1.62348,1.62293,1.62317,933799999.0
2007-03-29 22:15:00,1.62325,1.62359,1.62258,1.62295,1468400004.0
2007-03-29 22:30:00,1.62307,1.62315,1.62243,1.62291,1487500004.0
2007-03-29 22:45:00,1.62296,1.62326,1.62262,1.6231,1472899992.0
2007-03-29 23:00:00,1.62298,1.6234,1.62255,1.6232,804900000.0
2007-03-29 23:15:00,1.6232,1.62355,1.62259,1.62328,1122799998.0
2007-03-29 23:30:00,1.62347,1.62389,1.62289,1.62348,1482100010.0
2007-03-29 23:45:00,1.6236,1.62383,1.62295,1.62365,1192200008.0
2007-03-30 00:00:00,1.62357,1.62371,1.62308,1.62337,1515299994.0
2007-03-30 00:15:00,1.6234,1.62357,1.62282,1.62348,1190599999.0
2007-03-30 00:30:00,1.62337,1.62355,1.62296,1.62332,1371400006.0
2007-03-30 00:45:00,1.6233,1.62335,1.62297,1.62328,777300007.0
2007-03-30 01:00:00,1.62335,1.62341,1.62289,1.62335,592700002.0
2007-03-30 01:15:00,1.62335,1.62335,1.62271,1.62313,1127600012.0
2007-03-30 01:30:00,1.6231,1.62345,1.62297,1.62328,1249500008.0
2007-03-30 01:45:00,1.62326,1.62332,1.62303,1.62314,1207000001.0
2007-03-30 02:00:00,1.62304,1.6233,1.62299,1.62319,1875499996.0
2007-03-30 02:15:00,1.62318,1.62332,1.62299,1.62326,920099997.0
2007-03-30 02:30:00,1.62327,1.62333,1.62295,1.62309,1130400004.0
2007-03-30 02:45:00,1.62305,1.62321,1.62238,1.62242,1287099997.0
2007-03-30 03:00:00,1.6224,1.62273,1.62218,1.62251,1469800003.0
2007-03-30 03:15:00,1.62262,1.62293,1.62253,1.62275,1897100012.0
2007-03-30 03:30:00,1.62277,1.62281,1.6222,1.62268,977199998.0
2007-03-30 03:45:00,1.62263,1.62275,1.62216,1.62259,976799994.0
2007-03-30 04:00:00,1.62257,1.62276,1.62215,1.62248,1377000008.0
2007-03-30 04:15:00,1.62245,1.62259,1.6219,1.62222,860700003.0
2007-03-30 04:30:00,1.62222,1.62235,1.62194,1.62222,2022700005.0
2007-03-30 04:45:00,1.62227,1.62243,1.62169,1.62201,1267200007.0
2007-03-30 05:00:00,1.62172,1.62231,1.62155,1.62217,2579300005.0
2007-03-30 05:15:00,1.62215,1.6225,1.62198,1.62205,4095000015.0
2007-03-30 05:30:00,1.62207,1.62238,1.62133,1.62225,3393199995.0
2007-03-30 05:45:00,1.62229,1.62248,1.62223,1.62231,3049999989.0
2007-03-30 06:00:00,1.62225,1.62281,1.62181,1.62258,5098899999.0
2007-03-30 06:15:00,1.6226,1.62268,1.62215,1.62257,5719000027.0
2007-03-30 06:30:00,1.6226,1.62265,1.6219,1.62248,8845600032.0
2007-03-30 06:45:00,1.62252,1.62256,1.62218,1.62251,7095800001.0
2007-03-30 07:00:00,1.6225,1.62281,1.62199,1.62265,12190900013.0
2007-03-30 07:15:00,1.62262,1.62288,1.622,1.62256,9135900044.0
2007-03-30 07:30:00,1.62252,1.62268,1.62214,1.6222,9414500007.0
2007-03-30 07:45:00,1.62207,1.62235,1.62198,1.62235,4197399994.0
2007-03-30 08:00:00,1.62232,1.6231,1.62214,1.62297,5295100031.0
2007-03-30 08:15:00,1.62302,1.62383,1.62302,1.62338,6838100001.0
2007-03-30 08:30:00,1.62332,1.62362,1.62318,1.62325,6236199988.0
2007-03-30 08:45:00,1.62325,1.62351,1.62291,1.62337,6235000019.0
2007-03-30 09:00:00,1.62343,1.62388,1.62324,1.62354,6930800002.0
2007-03-30 09:15:00,1.62357,1.62385,1.62308,1.62317,11241700017.0
2007-03-30 09:30:00,1.62317,1.62379,1.6231,1.6234,14591800013.0
2007-03-30 09:45:00,1.62351,1.6247,1.6235,1.62437,17247500017.0
2007-03-30 10:00:00,1.62452,1.62476,1.62408,1.62434,1651999997.0
2007-03-30 10:15:00,1.6243,1.62478,1.62417,1.62455,1673700003.0
2007-03-30 10:30:00,1.62453,1.62502,1.62445,1.6246,2025799996.0
2007-03-30 10:45:00,1.62453,1.62494,1.62437,1.62483,1397700002.0
2007-03-30 11:00:00,1.62483,1.62514,1.62367,1.62428,2294500009.0
2007-03-30 11:15:00,1.62438,1.62452,1.62377,1.62451,1986999994.0
2007-03-30 11:30:00,1.6244,1.62478,1.62437,1.62456,1946600008.0
2007-03-30 11:45:00,1.62467,1.62483,1.624,1.62419,1456500000.0
2007-03-30 12:00:00,1.6242,1.62468,1.62398,1.62448,1807699999.0
2007-03-30 12:15:00,1.62456,1.62495,1.62433,1.62447,1722200006.0
2007-03-30 12:30:00,1.62452,1.62471,1.62412,1.62423,1558599997.0
2007-03-30 12:45:00,1.62422,1.62459,1.62395,1.62428,1983999985.0
2007-03-30 13:00:00,1.62432,1.62442,1.62393,1.62412,2324599988.0
2007-03-30 13:15:00,1.62417,1.62438,1.62395,1.62414,1264600001.0
2007-03-30 13:30:00,1.62422,1.6247,1.62409,1.62448,1631000015.0
2007-03-30 13:45:00,1.62442,1.62484,1.62436,1.62475,2169700010.0
2007-03-30 14:00:00,1.62462,1.62482,1.62441,1.62464,1851500001.0
2007-03-30 14:15:00,1.62463,1.62512,1.62455,1.62475,1557799999.0
2007-03-30 14:30:00,1.62457,1.62662,1.62431,1.62604,2112900003.0
2007-03-30 14:45:00,1.62598,1.62647,1.62553,1.62572,2301900019.0
2007-03-30 15:00:00,1.62571,1.62596,1.6253,1.62575,1830500004.0
2007-03-30 15:15:00,1.62573,1.62591,1.62476,1.62546,1826999991.0
2007-03-30 15:30:00,1.62539,1.62542,1.62455,1.62482,2025699994.0
2007-03-30 15:45:00,1.6249,1.62544,1.62466,1.62497,1415000008.0
2007-03-30 16:00:00,1.62508,1.6257,1.62483,1.62566,1928100000.0
2007-03-30 16:15:00,1.62575,1.62584,1.62466,1.62511,1382600001.0
2007-03-30 16:30:00,1.62509,1.62577,1.62496,1.62561,1561499998.0
2007-03-30 16:45:00,1.62562,1.62583,1.62477,1.62495,2111600010.0
2007-03-30 17:00:00,1.62518,1.62555,1.62316,1.62316,2011200005.0
2007-03-30 17:15:00,1.62333,1.62403,1.62074,1.62074,1982200009.0
2007-03-30 17:30:00,1.62016,1.62275,1.62012,1.6211,2038800005.0
2007-03-30 17:45:00,1.62117,1.62207,1.61936,1.62147,2335200006.0
2007-03-30 18:00:00,1.62242,1.62242,1.62077,1.6212,15730199995.0
2007-03-30 18:15:00,1.6211,1.6212,1.6205,1.6211,14037600037.0
2007-03-30 18:30:00,1.6211,1.622,1.6209,1.6214,13163399998.0
2007-03-30 18:45:00,1.6214,1.6216,1.6211,1.6214,7399900031.0
2007-03-30 19:00:00,1.6214,1.6221,1.62135,1.622,6863300016.0
2007-03-30 19:15:00,1.622,1.622,1.6214,1.6216,6814000028.0
2007-03-30 19:30:00,1.6216,1.6218,1.62114,1.6216,9324700028.0
2007-03-30 19:45:00,1.6216,1.6218,1.6215,1.6217,7954799988.0
2007-03-30 20:00:00,1.6217,1.622,1.62155,1.6219,5428000009.0
2007-03-30 20:15:00,1.6219,1.6227,1.6219,1.6225,8898200013.0
2007-03-30 20:30:00,1.6225,1.6228,1.6223,1.62235,14217500024.0
2007-03-30 20:45:00,1.6224,1.6229,1.6222,1.6228,10254100000.0
2007-03-30 21:00:00,1.6229,1.6234,1.62265,1.6229,6089700005.0
2007-03-30 21:15:00,1.6229,1.6238,1.6227,1.6233,7143700042.0
2007-03-30 21:30:00,1.6233,1.6233,1.62199,1.6232,4803100012.0
2007-03-30 21:45:00,1.62315,1.6239,1.62295,1.6231,3984100000.0
2007-03-30 22:00:00,1.6231,1.6235,1.62276,1.62282,1497399999.0
2007-03-30 22:15:00,1.6233,1.6236,1.62284,1.6234,2471800018.0
2007-03-30 22:30:00,1.6233,1.6235,1.62305,1.6233,3026400015.0
2007-03-30 22:45:00,1.6233,1.6234,1.62254,1.623,2525100005.0
2007-04-01 23:00:00,1.62232,1.6229,1.62185,1.62185,774799998.0
2007-04-01 23:15:00,1.6227,1.6227,1.62198,1.62229,833700005.0
2007-04-01 23:30:00,1.6227,1.623,1.6226,1.6229,1519600003.0
2007-04-01 23:45:00,1.6229,1.6229,1.62208,1.6227,1068200006.0
2007-04-02 00:00:00,1.6227,1.6227,1.6216,1.6222,3042800002.0
2007-04-02 00:15:00,1.6223,1.6224,1.62171,1.6222,1415200002.0
2007-04-02 00:30:00,1.6221,1.6229,1.622,1.6226,1759499998.0
2007-04-02 00:45:00,1.6226,1.6228,1.62214,1.6225,2660200010.0
2007-04-02 01:00:00,1.6225,1.6227,1.6224,1.6224,2845600005.0
2007-04-02 01:15:00,1.6225,1.6227,1.62155,1.6225,1600300004.0
2007-04-02 01:30:00,1.6225,1.6228,1.6225,1.6227,2565100031.0
2007-04-02 01:45:00,1.6227,1.6228,1.6226,1.6227,4974600037.0
2007-04-02 02:00:00,1.6227,1.6228,1.6224,1.6225,5628500004.0
2007-04-02 02:15:00,1.6225,1.6234,1.6222,1.6233,10939500030.0
2007-04-02 02:30:00,1.6232,1.62355,1.623,1.6232,6558299985.0
2007-04-02 02:45:00,1.62315,1.6234,1.62269,1.6231,4689600009.0
2007-04-02 03:00:00,1.6231,1.6233,1.62253,1.6231,2966799999.0
2007-04-02 03:15:00,1.6231,1.6232,1.6227,1.6229,2484800000.0
2007-04-02 03:30:00,1.6229,1.6229,1.62255,1.6228,7239600045.0
2007-04-02 03:45:00,1.6228,1.6232,1.62187,1.623,7710500038.0
2007-04-02 04:00:00,1.623,1.6232,1.6227,1.6231,3967100010.0
2007-04-02 04:15:00,1.6231,1.6231,1.62226,1.623,4290199995.0
2007-04-02 04:30:00,1.623,1.6233,1.62241,1.6232,1906099981.0
2007-04-02 04:45:00,1.6232,1.62355,1.62253,1.6235,3352799996.0
2007-04-02 05:00:00,1.6235,1.6237,1.62251,1.6235,2179100009.0
2007-04-02 05:15:00,1.6236,1.6236,1.62293,1.6234,3390700004.0
2007-04-02 05:30:00,1.6234,1.6235,1.62268,1.6234,2000600012.0
2007-04-02 05:45:00,1.62327,1.62371,1.6232,1.6232,7155700007.0
2007-04-02 06:00:00,1.6233,1.6234,1.6231,1.6233,4667000000.0
2007-04-02 06:15:00,1.6233,1.6234,1.6227,1.6233,3578399968.0
2007-04-02 06:30:00,1.6233,1.6234,1.6221,1.6227,7934500022.0
2007-04-02 06:45:00,1.6227,1.6233,1.62266,1.6232,3153399999.0
2007-04-02 07:00:00,1.6232,1.6234,1.6228,1.6232,4931700023.0
2007-04-02 07:15:00,1.6232,1.6235,1.6231,1.6235,3240399994.0
2007-04-02 07:30:00,1.6235,1.6237,1.6227,1.62275,8240700014.0
2007-04-02 07:45:00,1.62275,1.6232,1.6225,1.6226,5929900005.0
2007-04-02 08:00:00,1.6226,1.6227,1.6224,1.62255,9184299985.0
2007-04-02 08:15:00,1.6226,1.6231,1.62235,1.6224,8340999983.0
2007-04-02 08:30:00,1.6224,1.6228,1.62235,1.6225,10104400049.0
2007-04-02 08:45:00,1.6225,1.6227,1.62235,1.6225,10729799957.0
2007-04-02 09:00:00,1.6224,1.6226,1.62175,1.6222,14499899949.0
2007-04-02 09:15:00,1.6222,1.6224,1.6219,1.6221,15528699894.0
2007-04-02 09:30:00,1.6221,1.6223,1.6216,1.6218,16138999981.0
2007-04-02 09:45:00,1.62175,1.6224,1.6213,1.6224,13801699995.0
2007-04-02 10:00:00,1.6223,1.6224,1.622,1.62225,14879799846.0
2007-04-02 10:15:00,1.6223,1.6223,1.62195,1.622,6076699984.0
2007-04-02 10:30:00,1.62205,1.6223,1.62057,1.6223,16477899960.0
2007-04-02 10:45:00,1.6223,1.6227,1.6221,1.62265,9378700103.0
2007-04-02 11:00:00,1.62265,1.6229,1.6225,1.6226,7679900074.0
2007-04-02 11:15:00,1.6226,1.6227,1.6224,1.6225,8301300008.0
2007-04-02 11:30:00,1.6226,1.6226,1.6221,1.6222,11663000019.0
2007-04-02 11:45:00,1.6222,1.6223,1.6208,1.6212,20178199995.0
2007-04-02 12:00:00,1.6212,1.622,1.6212,1.6219,14702099921.0
2007-04-02 12:15:00,1.6219,1.6222,1.6218,1.6219,13086199987.0
2007-04-02 12:30:00,1.6219,1.6219,1.62117,1.6216,13202499962.0
2007-04-02 12:45:00,1.6215,1.6221,1.6215,1.6219,14375899999.0
2007-04-02 13:00:00,1.6219,1.6222,1.62185,1.622,12595299952.0
2007-04-02 13:15:00,1.622,1.6221,1.62175,1.6218,8195599933.0
2007-04-02 13:30:00,1.6218,1.6218,1.62145,1.6217,11926299968.0
2007-04-02 13:45:00,1.6217,1.622,1.62135,1.6215,11837499946.0
2007-04-02 14:00:00,1.6215,1.6227,1.6214,1.6227,20208599856.0
2007-04-02 14:15:00,1.6227,1.6234,1.6224,1.6231,12456899970.0
2007-04-02 14:30:00,1.6231,1.6238,1.623,1.6236,8432499967.0
2007-04-02 14:45:00,1.6236,1.6238,1.6232,1.6233,14440699954.0
2007-04-02 15:00:00,1.6233,1.6236,1.62325,1.6234,18263399830.0
2007-04-02 15:15:00,1.6234,1.6235,1.62285,1.6229,10287499949.0
2007-04-02 15:30:00,1.6229,1.623,1.62195,1.62225,17823399920.0
2007-04-02 15:45:00,1.62225,1.6227,1.62195,1.6226,18919599978.0
2007-04-02 16:00:00,1.6226,1.6227,1.6217,1.6218,20545499946.0
2007-04-02 16:15:00,1.6218,1.6219,1.6214,1.62175,16976099986.0
2007-04-02 16:30:00,1.6219,1.6225,1.6217,1.62195,18170099931.0
2007-04-02 16:45:00,1.622,1.623,1.62185,1.62295,14754899922.0
2007-04-02 17:00:00,1.62295,1.6231,1.6222,1.6225,11893099940.0
2007-04-02 17:15:00,1.6225,1.6235,1.6225,1.6231,10231599903.0
2007-04-02 17:30:00,1.6231,1.6238,1.62295,1.6236,10798799994.0
2007-04-02 17:45:00,1.6236,1.6236,1.6226,1.6234,8917617902.0
2007-04-02 18:00:00,1.6234,1.6234,1.62265,1.6229,8972799998.0
2007-04-02 18:15:00,1.623,1.6233,1.62285,1.6233,6829199966.0
2007-04-02 18:30:00,1.6233,1.6238,1.62306,1.6235,7462800006.0
2007-04-02 18:45:00,1.6235,1.6239,1.62335,1.6236,9300900016.0
2007-04-02 19:00:00,1.6236,1.6239,1.62355,1.6237,8085300057.0
2007-04-02 19:15:00,1.6237,1.6238,1.6235,1.6236,5320199978.0
2007-04-02 19:30:00,1.6236,1.6237,1.62311,1.6235,5500899970.0
2007-04-02 19:45:00,1.6235,1.6236,1.62335,1.6234,3930299988.0
2007-04-02 20:00:00,1.6234,1.6238,1.6232,1.6237,4491399956.0
2007-04-02 20:15:00,1.6236,1.6239,1.6234,1.6235,5887799961.0
2007-04-02 20:30:00,1.6235,1.6237,1.62287,1.6237,3421299989.0
2007-04-02 20:45:00,1.6237,1.6238,1.62298,1.6236,2986499996.0
2007-04-02 21:00:00,1.6236,1.6236,1.62345,1.6235,2377899987.0
2007-04-02 21:15:00,1.6235,1.6237,1.62296,1.6236,4016600000.0
2007-04-02 21:30:00,1.6236,1.6243,1.62345,1.6243,3079099999.0
2007-04-02 21:45:00,1.6243,1.6251,1.6243,1.6245,5990599981.0
2007-04-02 22:00:00,1.6246,1.62467,1.62411,1.6245,3712800012.0
2007-04-02 22:15:00,1.6245,1.6247,1.6243,1.6244,3444099987.0
2007-04-02 22:30:00,1.6244,1.6245,1.62357,1.6245,1866200003.0
2007-04-02 22:45:00,1.6245,1.625,1.6244,1.6245,4123599993.0
2007-04-02 23:00:00,1.6244,1.6245,1.62362,1.6244,1796700001.0
2007-04-02 23:15:00,1.6244,1.62448,1.62368,1.6243,3088999997.0
2007-04-02 23:30:00,1.6243,1.6244,1.6237,1.6241,1919899997.0
2007-04-02 23:45:00,1.6241,1.6243,1.62355,1.6241,1784099998.0
2007-04-03 00:00:00,1.6241,1.6243,1.6235,1.6235,2648099988.0
2007-04-03 00:15:00,1.624,1.6242,1.62395,1.624,2542000042.0
2007-04-03 00:30:00,1.624,1.6243,1.62361,1.62405,2884200022.0
2007-04-03 00:45:00,1.6241,1.62434,1.62357,1.6241,862500003.0
2007-04-03 01:00:00,1.6241,1.6243,1.62405,1.6242,1346300005.0
2007-04-03 01:15:00,1.62415,1.6245,1.62362,1.6244,2051700005.0
2007-04-03 01:30:00,1.6244,1.6246,1.62415,1.6242,2500399985.0
2007-04-03 01:45:00,1.6243,1.6248,1.62401,1.6246,3574899955.0
2007-04-03 02:00:00,1.6246,1.6247,1.6241,1.6243,5276499965.0
2007-04-03 02:15:00,1.6243,1.6245,1.6237,1.62377,4814100008.0
2007-04-03 02:30:00,1.624,1.6241,1.62322,1.6241,1243999999.0
2007-04-03 02:45:00,1.624,1.6241,1.62395,1.624,8279399937.0
2007-04-03 03:00:00,1.624,1.6242,1.62365,1.624,3045099973.0
2007-04-03 03:15:00,1.624,1.6244,1.62395,1.6241,2733599989.0
2007-04-03 03:30:00,1.6242,1.6244,1.62329,1.6244,1707099997.0
2007-04-03 03:45:00,1.6244,1.6244,1.62302,1.624,2151399987.0
2007-04-03 04:00:00,1.624,1.624,1.62333,1.6238,2063400002.0
2007-04-03 04:15:00,1.6238,1.6239,1.62328,1.62385,631799999.0
2007-04-03 04:30:00,1.6238,1.6239,1.62309,1.6239,1722799982.0
2007-04-03 04:45:00,1.6239,1.6243,1.62296,1.6239,2117899992.0
2007-04-03 05:00:00,1.6239,1.62402,1.62345,1.6239,1629299993.0
2007-04-03 05:15:00,1.6239,1.624,1.6231,1.624,1950300001.0
2007-04-03 05:30:00,1.624,1.6244,1.62325,1.62425,1801799991.0
2007-04-03 05:45:00,1.6243,1.6247,1.62363,1.62425,2711599977.0
2007-04-03 06:00:00,1.62453,1.62453,1.62352,1.6243,5548099965.0
2007-04-03 06:15:00,1.6243,1.6245,1.6236,1.6244,4331400025.0
2007-04-03 06:30:00,1.6244,1.6248,1.62401,1.6246,2641799997.0
2007-04-03 06:45:00,1.62448,1.6247,1.62414,1.62455,2949799987.0
2007-04-03 07:00:00,1.6246,1.6246,1.62435,1.6244,3153300004.0
2007-04-03 07:15:00,1.6244,1.6246,1.62425,1.62445,3124599967.0
2007-04-03 07:30:00,1.62415,1.6249,1.62394,1.6246,4689999997.0
2007-04-03 07:45:00,1.624,1.6248,1.6233,1.6246,6467999996.0
2007-04-03 08:00:00,1.6246,1.625,1.62445,1.6245,8953699959.0
2007-04-03 08:15:00,1.6245,1.6252,1.62435,1.6247,10819500004.0
2007-04-03 08:30:00,1.6248,1.6252,1.62465,1.6251,12563899893.0
2007-04-03 08:45:00,1.6251,1.6255,1.62475,1.6253,13702699925.0
2007-04-03 09:00:00,1.6253,1.6256,1.62525,1.6256,10110999979.0
2007-04-03 09:15:00,1.6256,1.6256,1.6253,1.6255,5977899974.0
2007-04-03 09:30:00,1.6255,1.6265,1.62545,1.6265,14115899877.0
2007-04-03 09:45:00,1.6264,1.6269,1.6261,1.6267,21513999765.0
2007-04-03 10:00:00,1.6268,1.627,1.6264,1.62665,15167499886.0
2007-04-03 10:15:00,1.62665,1.627,1.62611,1.62695,6744899997.0
2007-04-03 10:30:00,1.627,1.627,1.62641,1.62675,4660599980.0
2007-04-03 10:45:00,1.6268,1.6271,1.6266,1.627,6996799981.0
2007-04-03 11:00:00,1.627,1.6284,1.62685,1.6282,12994699943.0
2007-04-03 11:15:00,1.6282,1.6282,1.6276,1.628,14917199894.0
2007-04-03 11:30:00,1.6279,1.628,1.6272,1.6278,12923599979.0
2007-04-03 11:45:00,1.6279,1.6279,1.6272,1.6275,7953499929.0
2007-04-03 12:00:00,1.6275,1.6278,1.62675,1.6278,7952799870.0
2007-04-03 12:15:00,1.6278,1.6279,1.6276,1.6278,6824799874.0
2007-04-03 12:30:00,1.6278,1.6278,1.62735,1.6274,11784099850.0
2007-04-03 12:45:00,1.6274,1.6276,1.62625,1.6266,22443799903.0
2007-04-03 13:00:00,1.6266,1.6272,1.62645,1.6271,15016799916.0
2007-04-03 13:15:00,1.62705,1.6271,1.6264,1.62675,9934899962.0
2007-04-03 13:30:00,1.6268,1.6271,1.6265,1.6269,14157699894.0
2007-04-03 13:45:00,1.6269,1.6275,1.62665,1.6272,9986199901.0
2007-04-03 14:00:00,1.6272,1.6276,1.6271,1.6275,8653199917.0
2007-04-03 14:15:00,1.6275,1.6279,1.62735,1.6277,19961099961.0
2007-04-03 14:30:00,1.6276,1.628,1.6272,1.6279,13039000021.0
2007-04-03 14:45:00,1.6279,1.6282,1.6276,1.6277,10558525079.0
2007-04-03 15:00:00,1.6277,1.6278,1.62745,1.6278,12854100140.0
2007-04-03 15:15:00,1.6278,1.6281,1.6275,1.628,8826400051.0
2007-04-03 15:30:00,1.628,1.6282,1.62775,1.6281,12739599989.0
2007-04-03 15:45:00,1.6281,1.6282,1.6278,1.6281,11031899998.0
2007-04-03 16:00:00,1.6281,1.6288,1.628,1.6284,13685771244.0
2007-04-03 16:15:00,1.6284,1.6286,1.62825,1.6284,6884400028.0
2007-04-03 16:30:00,1.6284,1.6289,1.6283,1.6287,11518499924.0
2007-04-03 16:45:00,1.6287,1.6288,1.6284,1.6286,12362199900.0
2007-04-03 17:00:00,1.6286,1.6286,1.62805,1.62805,9352800015.0
2007-04-03 17:15:00,1.62805,1.6291,1.62805,1.6288,7326299963.0
2007-04-03 17:30:00,1.6288,1.6294,1.6287,1.6292,7653200016.0
2007-04-03 17:45:00,1.6292,1.62965,1.629,1.62915,7000399980.0
2007-04-03 18:00:00,1.6292,1.6293,1.62865,1.6288,5704199992.0
2007-04-03 18:15:00,1.6288,1.6288,1.62823,1.6287,4759999991.0
2007-04-03 18:30:00,1.6288,1.6289,1.62845,1.6285,2718799991.0
2007-04-03 18:45:00,1.6285,1.6286,1.62815,1.6283,2463299996.0
2007-04-03 19:00:00,1.6283,1.6287,1.62803,1.6285,5517500001.0
2007-04-03 19:15:00,1.6285,1.6289,1.6283,1.6288,2170500010.0
2007-04-03 19:30:00,1.6288,1.6296,1.6288,1.6293,5099399988.0
2007-04-03 19:45:00,1.62925,1.6298,1.62915,1.62925,9572628909.0
2007-04-03 20:00:00,1.6294,1.6296,1.62915,1.6294,9166000002.0
2007-04-03 20:15:00,1.6294,1.6294,1.629,1.6291,5152199995.0
2007-04-03 20:30:00,1.6291,1.6294,1.629,1.6291,2015399999.0
2007-04-03 20:45:00,1.62905,1.6294,1.62905,1.6292,3618299987.0
2007-04-03 21:00:00,1.6292,1.6296,1.62915,1.6296,2434799994.0
2007-04-03 21:15:00,1.6296,1.6296,1.62935,1.6295,1708799998.0
2007-04-03 21:30:00,1.62945,1.6296,1.62881,1.62955,2382599990.0
2007-04-03 21:45:00,1.6296,1.6297,1.62925,1.6294,2124800006.0
2007-04-03 22:00:00,1.6294,1.6297,1.62935,1.6295,1177399999.0
2007-04-03 22:15:00,1.6295,1.6296,1.62912,1.62945,1658199994.0
2007-04-03 22:30:00,1.6295,1.62965,1.62876,1.62965,953299997.0
2007-04-03 22:45:00,1.62955,1.6297,1.62901,1.6295,1524800007.0
2007-04-03 23:00:00,1.6295,1.6296,1.6294,1.6296,755599998.0
2007-04-03 23:15:00,1.6296,1.6297,1.62945,1.6296,677999999.0
2007-04-03 23:30:00,1.62949,1.62952,1.62919,1.6295,835899998.0
2007-04-03 23:45:00,1.62945,1.6296,1.6292,1.62955,1527600001.0
2007-04-04 00:00:00,1.6295,1.6295,1.62866,1.62935,1147099990.0
2007-04-04 00:15:00,1.62935,1.6294,1.62849,1.62917,1570299996.0
2007-04-04 00:30:00,1.62917,1.6296,1.62859,1.6295,1353399990.0
2007-04-04 00:45:00,1.6295,1.6297,1.6292,1.6294,1135000001.0
2007-04-04 01:00:00,1.6294,1.62942,1.62858,1.6292,4946799996.0
2007-04-04 01:15:00,1.62915,1.6295,1.6291,1.62935,1139799998.0
2007-04-04 01:30:00,1.62935,1.6296,1.6289,1.62925,3648600014.0
2007-04-04 01:45:00,1.62925,1.6293,1.6285,1.6291,1521999992.0
2007-04-04 02:00:00,1.6291,1.6292,1.62856,1.6292,2111499984.0
2007-04-04 02:15:00,1.62915,1.6294,1.62861,1.6292,3383599997.0
2007-04-04 02:30:00,1.6292,1.6294,1.62905,1.6292,2267500003.0
2007-04-04 02:45:00,1.6292,1.6296,1.62915,1.6295,2861999989.0
2007-04-04 03:00:00,1.6295,1.6296,1.6293,1.6294,2425199982.0
2007-04-04 03:15:00,1.62897,1.6295,1.62875,1.6294,1403899999.0
2007-04-04 03:30:00,1.6294,1.6294,1.62865,1.6293,1439300003.0
2007-04-04 03:45:00,1.6293,1.6294,1.629,1.6292,2401599994.0
2007-04-04 04:00:00,1.6292,1.6294,1.62915,1.6292,2553499995.0
2007-04-04 04:15:00,1.62906,1.62944,1.62888,1.6292,2165599986.0
2007-04-04 04:30:00,1.6293,1.6294,1.62877,1.6292,1157800003.0
2007-04-04 04:45:00,1.6292,1.6293,1.62869,1.62888,2312499999.0
2007-04-04 05:00:00,1.62891,1.6294,1.62888,1.6293,2423199988.0
2007-04-04 05:15:00,1.6293,1.6296,1.62862,1.6295,1469899995.0
2007-04-04 05:30:00,1.6295,1.6296,1.62945,1.6296,1495499995.0
2007-04-04 05:45:00,1.6296,1.6297,1.6295,1.6296,988999997.0
2007-04-04 06:00:00,1.6296,1.62974,1.62877,1.62955,868400003.0
2007-04-04 06:15:00,1.62955,1.6297,1.6295,1.6296,837699990.0
2007-04-04 06:30:00,1.6296,1.6297,1.6296,1.6296,758400000.0
2007-04-04 06:45:00,1.6296,1.6297,1.62894,1.62955,1912100000.0
2007-04-04 07:00:00,1.62955,1.6297,1.6295,1.6296,2417999999.0
2007-04-04 07:15:00,1.6296,1.6296,1.62945,1.6295,1246400001.0
2007-04-04 07:30:00,1.6296,1.6297,1.6295,1.6297,791999996.0
2007-04-04 07:45:00,1.6297,1.6297,1.62955,1.6296,1783699964.0
2007-04-04 08:00:00,1.6296,1.6297,1.6292,1.6293,3770199994.0
2007-04-04 08:15:00,1.6293,1.6297,1.629,1.6293,4033699993.0
2007-04-04 08:30:00,1.6293,1.6294,1.62845,1.6288,5630699983.0
2007-04-04 08:45:00,1.6288,1.6293,1.62875,1.6291,5552299975.0
2007-04-04 09:00:00,1.6291,1.6295,1.6291,1.6292,5816399982.0
2007-04-04 09:15:00,1.6292,1.6294,1.62905,1.6293,2072399998.0
2007-04-04 09:30:00,1.6293,1.6297,1.62915,1.6296,5215899996.0
2007-04-04 09:45:00,1.6295,1.6296,1.6292,1.6294,3415699996.0
2007-04-04 10:00:00,1.6294,1.6294,1.629,1.6291,3134799993.0
2007-04-04 10:15:00,1.62905,1.6291,1.62835,1.62835,3273500003.0
2007-04-04 10:30:00,1.6284,1.6285,1.6279,1.6284,4861799982.0
2007-04-04 10:45:00,1.6285,1.6295,1.6281,1.6292,6505499964.0
2007-04-04 11:00:00,1.6292,1.6292,1.62895,1.629,5163199975.0
2007-04-04 11:15:00,1.629,1.6292,1.62895,1.62905,3376599988.0
2007-04-04 11:30:00,1.62905,1.6295,1.62882,1.6293,3146899997.0
2007-04-04 11:45:00,1.6293,1.6295,1.62915,1.62925,3093600006.0
2007-04-04 12:00:00,1.6293,1.62985,1.6293,1.6294,5285000008.0
2007-04-04 12:15:00,1.6294,1.6298,1.62935,1.6295,7637900003.0
2007-04-04 12:30:00,1.6295,1.6296,1.6292,1.6294,4785499997.0
2007-04-04 12:45:00,1.6294,1.6298,1.62925,1.62965,5265299989.0
2007-04-04 13:00:00,1.62965,1.6298,1.62945,1.62965,9676999968.0
2007-04-04 13:15:00,1.6297,1.6298,1.62932,1.6297,3334800003.0
2007-04-04 13:30:00,1.6297,1.6301,1.62935,1.62945,7675999986.0
2007-04-04 13:45:00,1.6295,1.6297,1.62935,1.62945,2240899977.0
2007-04-04 14:00:00,1.6294,1.6295,1.6284,1.6291,5208599990.0
2007-04-04 14:15:00,1.6291,1.6303,1.6288,1.63,5122799984.0
2007-04-04 14:30:00,1.63,1.6303,1.6294,1.6296,7360299951.0
2007-04-04 14:45:00,1.6296,1.6297,1.6294,1.6294,3672099999.0
2007-04-04 15:00:00,1.6294,1.6304,1.62855,1.6297,9504200030.0
2007-04-04 15:15:00,1.6296,1.6299,1.6295,1.62965,6143850004.0
2007-04-04 15:30:00,1.6296,1.6298,1.62883,1.6295,3724899953.0
2007-04-04 15:45:00,1.6295,1.6297,1.6293,1.6295,4436099987.0
2007-04-04 16:00:00,1.6295,1.63,1.6292,1.6296,9893962522.0
2007-04-04 16:15:00,1.6295,1.6296,1.6289,1.6296,10399562460.0
2007-04-04 16:30:00,1.6296,1.6297,1.629,1.6291,8477599994.0
2007-04-04 16:45:00,1.6291,1.6294,1.6289,1.6291,4895200016.0
2007-04-04 17:00:00,1.62905,1.6295,1.62895,1.62915,6416800012.0
2007-04-04 17:15:00,1.6292,1.6298,1.62895,1.6297,3572699992.0
2007-04-04 17:30:00,1.62975,1.6298,1.62915,1.6294,2721400000.0
2007-04-04 17:45:00,1.6294,1.6297,1.6292,1.6295,3785224997.0
2007-04-04 18:00:00,1.6295,1.63095,1.6295,1.63065,7825500004.0
2007-04-04 18:15:00,1.6307,1.63175,1.63055,1.6316,5159099984.0
2007-04-04 18:30:00,1.63155,1.6316,1.63095,1.63105,6727599972.0
2007-04-04 18:45:00,1.63105,1.6311,1.6299,1.6303,5175199988.0
2007-04-04 19:00:00,1.6303,1.6307,1.6302,1.6305,2188700002.0
2007-04-04 19:15:00,1.6305,1.6309,1.63005,1.6303,2072900004.0
2007-04-04 19:30:00,1.6303,1.6304,1.62954,1.6301,4928499993.0
2007-04-04 19:45:00,1.6301,1.6304,1.62961,1.6303,2313300016.0
2007-04-04 20:00:00,1.6303,1.6305,1.6298,1.6304,1261100001.0
2007-04-04 20:15:00,1.6304,1.6307,1.62962,1.6306,1864999999.0
2007-04-04 20:30:00,1.6306,1.6311,1.6305,1.63085,1497899999.0
2007-04-04 20:45:00,1.63085,1.631,1.63055,1.6308,3155500009.0
2007-04-04 21:00:00,1.6309,1.6311,1.6305,1.63075,3119299997.0
2007-04-04 21:15:00,1.63075,1.631,1.6305,1.6308,1289599998.0
2007-04-04 21:30:00,1.6308,1.6313,1.6308,1.6311,1138099994.0
2007-04-04 21:45:00,1.6311,1.6312,1.63055,1.631,1182899994.0
2007-04-04 22:00:00,1.631,1.6311,1.63075,1.631,778499999.0
2007-04-04 22:15:00,1.631,1.6313,1.63056,1.631,980100000.0
2007-04-04 22:30:00,1.63094,1.63115,1.63065,1.63105,746499999.0
2007-04-04 22:45:00,1.6311,1.6311,1.62995,1.6306,733099995.0
2007-04-04 23:00:00,1.6306,1.63085,1.63018,1.6307,515500003.0
2007-04-04 23:15:00,1.6309,1.6312,1.63043,1.6312,427899992.0
2007-04-04 23:30:00,1.6313,1.6314,1.63075,1.63099,850799995.0
2007-04-04 23:45:00,1.6312,1.6313,1.63076,1.6312,918000008.0
2007-04-05 00:00:00,1.6312,1.6312,1.63042,1.63115,1492899996.0
2007-04-05 00:15:00,1.6311,1.6313,1.63037,1.6312,975899998.0
2007-04-05 00:30:00,1.6312,1.6313,1.62982,1.6307,995299997.0
2007-04-05 00:45:00,1.6306,1.6307,1.63011,1.6307,703999998.0
2007-04-05 01:00:00,1.6307,1.63085,1.63055,1.6307,1037000001.0
2007-04-05 01:15:00,1.63055,1.63085,1.63,1.6307,1909100007.0
2007-04-05 01:30:00,1.63065,1.63075,1.6305,1.6307,1727500001.0
2007-04-05 01:45:00,1.63075,1.6312,1.63044,1.63085,1430299993.0
2007-04-05 02:00:00,1.63095,1.631,1.63042,1.63085,1599200004.0
2007-04-05 02:15:00,1.6308,1.6309,1.63014,1.6306,3030000003.0
2007-04-05 02:30:00,1.6306,1.6307,1.62977,1.63027,1489700006.0
2007-04-05 02:45:00,1.6305,1.6306,1.63001,1.6306,951799996.0
2007-04-05 03:00:00,1.63055,1.6306,1.62977,1.6305,605999999.0
2007-04-05 03:15:00,1.6305,1.6306,1.62965,1.6303,733699995.0
2007-04-05 03:30:00,1.63055,1.6306,1.62985,1.6306,758200004.0
2007-04-05 03:45:00,1.63033,1.6308,1.6299,1.6306,1299599987.0
2007-04-05 04:00:00,1.6306,1.6306,1.62989,1.6305,1008899997.0
2007-04-05 04:15:00,1.6305,1.6306,1.63025,1.6303,1333999998.0
2007-04-05 04:30:00,1.6303,1.6304,1.62986,1.6303,1301599990.0
2007-04-05 04:45:00,1.63035,1.6311,1.6303,1.631,1649800010.0
2007-04-05 05:00:00,1.631,1.631,1.63045,1.6305,2142700006.0
2007-04-05 05:15:00,1.63036,1.63064,1.62979,1.63043,1420700008.0
2007-04-05 05:30:00,1.6306,1.6307,1.6299,1.63039,1056599994.0
2007-04-05 05:45:00,1.6306,1.6306,1.63004,1.6305,1478700009.0
2007-04-05 06:00:00,1.6305,1.6305,1.63025,1.6303,1207799999.0
2007-04-05 06:15:00,1.6303,1.6304,1.6303,1.63035,415999999.0
2007-04-05 06:30:00,1.6304,1.63045,1.62959,1.6302,1696800000.0
2007-04-05 06:45:00,1.6299,1.6304,1.62958,1.6304,640299999.0
2007-04-05 07:00:00,1.6303,1.6305,1.62971,1.63045,1437600002.0
2007-04-05 07:15:00,1.6305,1.63055,1.6299,1.6305,1580500006.0
2007-04-05 07:30:00,1.63045,1.6306,1.63035,1.6305,1056400001.0
2007-04-05 07:45:00,1.6305,1.6306,1.63035,1.63055,1875099997.0
2007-04-05 08:00:00,1.6306,1.6308,1.6304,1.6306,2071600007.0
2007-04-05 08:15:00,1.6307,1.6307,1.6303,1.6305,1485100000.0
2007-04-05 08:30:00,1.63045,1.6309,1.6303,1.63045,4046400013.0
2007-04-05 08:45:00,1.6304,1.6313,1.63035,1.6311,3184399977.0
2007-04-05 09:00:00,1.63105,1.63135,1.63065,1.63065,3643199978.0
2007-04-05 09:15:00,1.6307,1.6309,1.63065,1.6308,2679199980.0
2007-04-05 09:30:00,1.6308,1.6311,1.63065,1.631,2369399992.0
2007-04-05 09:45:00,1.6311,1.63125,1.63085,1.631,1880600005.0
2007-04-05 10:00:00,1.631,1.6317,1.63095,1.6316,1522900000.0
2007-04-05 10:15:00,1.6316,1.6317,1.6312,1.6313,2390900004.0
2007-04-05 10:30:00,1.6313,1.6316,1.63115,1.6312,3041299990.0
2007-04-05 10:45:00,1.6312,1.6316,1.63115,1.6316,2416499988.0
2007-04-05 11:00:00,1.6316,1.6316,1.6313,1.6314,2359599992.0
2007-04-05 11:15:00,1.6314,1.6314,1.63115,1.6313,3941599990.0
2007-04-05 11:30:00,1.6313,1.6314,1.63095,1.6313,2636599995.0
2007-04-05 11:45:00,1.6313,1.6314,1.6309,1.6312,4445400003.0
2007-04-05 12:00:00,1.6312,1.6313,1.63115,1.6312,2368399997.0
2007-04-05 12:15:00,1.6312,1.6312,1.63045,1.63072,2669000007.0
2007-04-05 12:30:00,1.63073,1.6313,1.63028,1.63032,3544400012.0
2007-04-05 12:45:00,1.631,1.6314,1.63046,1.6312,3826499989.0
2007-04-05 13:00:00,1.6312,1.6313,1.6308,1.631,7100200000.0
2007-04-05 13:15:00,1.631,1.6311,1.63045,1.631,4756099987.0
2007-04-05 13:30:00,1.631,1.6311,1.63075,1.6309,5407599961.0
2007-04-05 13:45:00,1.6309,1.63135,1.63085,1.6313,5248599986.0
2007-04-05 14:00:00,1.6313,1.6314,1.63075,1.63085,5822499990.0
2007-04-05 14:15:00,1.63085,1.6313,1.63085,1.6312,6617799983.0
2007-04-05 14:30:00,1.6313,1.6315,1.6312,1.63135,6796299995.0
2007-04-05 14:45:00,1.63135,1.6315,1.6308,1.6312,10301399965.0
2007-04-05 15:00:00,1.6312,1.6312,1.62955,1.6305,12289049964.0
2007-04-05 15:15:00,1.6305,1.63055,1.6291,1.62965,16757099981.0
2007-04-05 15:30:00,1.6296,1.63,1.6294,1.6295,9813599984.0
2007-04-05 15:45:00,1.6295,1.6299,1.62925,1.6296,8608599986.0
2007-04-05 16:00:00,1.6297,1.63,1.62935,1.62965,8545399999.0
2007-04-05 16:15:00,1.62965,1.63035,1.6296,1.6302,5631899988.0
2007-04-05 16:30:00,1.6302,1.631,1.6301,1.6305,6657100015.0
2007-04-05 16:45:00,1.6305,1.63085,1.6298,1.63015,6646699980.0
2007-04-05 17:00:00,1.63015,1.6305,1.62985,1.6301,5582100004.0
2007-04-05 17:15:00,1.6301,1.6305,1.6298,1.6303,4063999984.0
2007-04-05 17:30:00,1.6303,1.6304,1.6299,1.6299,6142699965.0
2007-04-05 17:45:00,1.6299,1.6306,1.62975,1.6305,3597499969.0
2007-04-05 18:00:00,1.6305,1.6313,1.6303,1.6311,6713399975.0
2007-04-05 18:15:00,1.6311,1.6312,1.63045,1.6305,4961499999.0
2007-04-05 18:30:00,1.6305,1.63055,1.63025,1.63045,5380499988.0
2007-04-05 18:45:00,1.63045,1.6306,1.63005,1.6302,3190799980.0
2007-04-05 19:00:00,1.6302,1.6306,1.62993,1.63055,5312199965.0
2007-04-05 19:15:00,1.63055,1.6308,1.63045,1.6307,3061299960.0
2007-04-05 19:30:00,1.6307,1.6308,1.63045,1.6307,3590199990.0
2007-04-05 19:45:00,1.6306,1.6313,1.63055,1.631,1906600006.0
2007-04-05 20:00:00,1.63085,1.6312,1.63075,1.63105,1521399996.0
2007-04-05 20:15:00,1.6312,1.6312,1.63062,1.631,1270399994.0
2007-04-05 20:30:00,1.631,1.6312,1.63085,1.63115,1459600001.0
2007-04-05 20:45:00,1.6312,1.6316,1.6312,1.6315,3055199980.0
2007-04-05 21:00:00,1.6315,1.6318,1.63101,1.63165,1947199997.0
2007-04-05 21:15:00,1.6317,1.6317,1.6313,1.6313,2088199990.0
2007-04-05 21:30:00,1.6313,1.6316,1.63107,1.6316,1103999994.0
2007-04-05 21:45:00,1.6315,1.6317,1.63145,1.6316,2036999993.0
2007-04-05 22:00:00,1.6316,1.6318,1.63086,1.6316,2050699992.0
2007-04-05 22:15:00,1.6316,1.6317,1.63085,1.63155,731099998.0
2007-04-05 22:30:00,1.6316,1.6318,1.63084,1.6316,1076200004.0
2007-04-05 22:45:00,1.6316,1.6318,1.63104,1.6316,547400000.0
2007-04-05 23:00:00,1.6316,1.6317,1.63092,1.63115,1432799993.0
2007-04-05 23:15:00,1.6316,1.6317,1.63103,1.6317,1338999985.0
2007-04-05 23:30:00,1.63165,1.6318,1.6315,1.6316,374599998.0
2007-04-05 23:45:00,1.6316,1.6319,1.631,1.63145,1088599997.0
2007-04-06 00:00:00,1.6315,1.6317,1.63085,1.6316,804899999.0
2007-04-06 00:15:00,1.6316,1.6318,1.63098,1.63165,1253899991.0
2007-04-06 00:30:00,1.63165,1.63165,1.63093,1.6315,1623399992.0
2007-04-06 00:45:00,1.6315,1.6316,1.63081,1.6315,2434899984.0
2007-04-06 01:00:00,1.6315,1.63155,1.63107,1.63155,4928299992.0
2007-04-06 01:15:00,1.6314,1.63155,1.63075,1.6315,1185500006.0
2007-04-06 01:30:00,1.63125,1.63155,1.63074,1.6313,3265699987.0
2007-04-06 01:45:00,1.63155,1.6316,1.63095,1.6316,1684499998.0
2007-04-06 02:00:00,1.6316,1.6316,1.6307,1.63108,1131500003.0
2007-04-06 02:15:00,1.6313,1.6314,1.63036,1.63135,2689099998.0
2007-04-06 02:30:00,1.6313,1.6314,1.63067,1.63098,1490500005.0
2007-04-06 02:45:00,1.63101,1.6314,1.6306,1.63105,1468399995.0
2007-04-06 03:00:00,1.63105,1.63125,1.63079,1.63125,1185299999.0
2007-04-06 03:15:00,1.63125,1.6313,1.63044,1.6312,950099997.0
2007-04-06 03:30:00,1.6312,1.6312,1.63042,1.63072,1805700010.0
2007-04-06 03:45:00,1.63102,1.63125,1.63074,1.63102,1722499992.0
2007-04-06 04:00:00,1.63119,1.6313,1.63057,1.63107,1193899998.0
2007-04-06 04:15:00,1.63086,1.6313,1.63073,1.6312,823599996.0
2007-04-06 04:30:00,1.63093,1.6314,1.6305,1.63108,1086499992.0
2007-04-06 04:45:00,1.6314,1.6315,1.63098,1.6314,994200001.0
2007-04-06 05:00:00,1.6314,1.6314,1.63064,1.6313,834399998.0
2007-04-06 05:15:00,1.6314,1.6315,1.63072,1.63117,921099995.0
2007-04-06 05:30:00,1.63063,1.63148,1.63057,1.63107,1118899996.0
2007-04-06 05:45:00,1.63135,1.6314,1.63068,1.63125,1124699997.0
2007-04-06 06:00:00,1.63125,1.6314,1.63065,1.63135,1309700002.0
2007-04-06 06:15:00,1.63135,1.6318,1.63118,1.6316,1590600000.0
2007-04-06 06:30:00,1.6316,1.6316,1.6307,1.63155,1443800004.0
2007-04-06 06:45:00,1.6315,1.6318,1.63115,1.6317,1282400000.0
2007-04-06 07:00:00,1.63175,1.6318,1.63104,1.6316,1768700001.0
2007-04-06 07:15:00,1.6316,1.6318,1.63076,1.6315,1823800002.0
2007-04-06 07:30:00,1.6315,1.63165,1.63086,1.6315,2705599998.0
2007-04-06 07:45:00,1.63145,1.6317,1.63095,1.6313,1790599989.0
2007-04-06 08:00:00,1.6313,1.6316,1.63074,1.63155,843000001.0
2007-04-06 08:15:00,1.63155,1.6327,1.63114,1.63245,3051000001.0
2007-04-06 08:30:00,1.6325,1.63265,1.63147,1.63194,2127500004.0
2007-04-06 08:45:00,1.6323,1.6327,1.63142,1.6321,1121099998.0
2007-04-06 09:00:00,1.6322,1.6323,1.6314,1.6322,704400002.0
2007-04-06 09:15:00,1.6322,1.6327,1.63215,1.6325,1018300001.0
2007-04-06 09:30:00,1.6325,1.6325,1.63175,1.6322,565700000.0
2007-04-06 09:45:00,1.6322,1.6322,1.63122,1.6322,1685399996.0
2007-04-06 10:00:00,1.6322,1.6322,1.6316,1.632,837500000.0
2007-04-06 10:15:00,1.632,1.6321,1.63104,1.6321,4323500005.0
2007-04-06 10:30:00,1.6317,1.6322,1.63137,1.63199,4077199982.0
2007-04-06 10:45:00,1.63209,1.6323,1.63136,1.6321,2457200022.0
2007-04-06 11:00:00,1.6322,1.6322,1.63134,1.6321,1539299974.0
2007-04-06 11:15:00,1.63184,1.6321,1.63138,1.632,6765199978.0
2007-04-06 11:30:00,1.63191,1.6323,1.63142,1.6323,3415099982.0
2007-04-06 11:45:00,1.6323,1.6323,1.63177,1.6322,2001599988.0
2007-04-06 12:00:00,1.6323,1.6326,1.63161,1.63219,1895999970.0
2007-04-06 12:15:00,1.6323,1.6325,1.63124,1.6322,2337699996.0
2007-04-06 12:30:00,1.6322,1.6325,1.63215,1.6325,2394600012.0
2007-04-06 12:45:00,1.6325,1.6326,1.6324,1.6325,518699999.0
2007-04-06 13:00:00,1.6325,1.6326,1.63245,1.6325,930000000.0
2007-04-06 13:15:00,1.6325,1.6325,1.63166,1.6325,3074199991.0
2007-04-06 13:30:00,1.6325,1.6326,1.63198,1.63234,2148899986.0
2007-04-06 13:45:00,1.6326,1.6328,1.63204,1.6322,2001199991.0
2007-04-06 14:00:00,1.6322,1.6327,1.63187,1.63245,3281699979.0
2007-04-06 14:15:00,1.6324,1.6329,1.63185,1.6324,4547599986.0
2007-04-06 14:30:00,1.63245,1.6341,1.63233,1.6336,7810300014.0
2007-04-06 14:45:00,1.6336,1.6345,1.63345,1.6338,8066700012.0
2007-04-06 15:00:00,1.6338,1.6346,1.6333,1.6335,5046800009.0
2007-04-06 15:15:00,1.6336,1.6343,1.63345,1.634,3318800006.0
2007-04-06 15:30:00,1.6339,1.6343,1.63375,1.634,3248499987.0
2007-04-06 15:45:00,1.634,1.6342,1.6336,1.63385,2532499991.0
2007-04-06 16:00:00,1.63385,1.6339,1.6334,1.63345,2624499995.0
2007-04-06 16:15:00,1.63345,1.6339,1.63335,1.6338,1228500003.0
2007-04-06 16:30:00,1.6338,1.6338,1.63292,1.6336,2289499993.0
2007-04-06 16:45:00,1.6336,1.6336,1.63316,1.6336,458099997.0
2007-04-06 17:00:00,1.6336,1.6338,1.63291,1.6336,2038499984.0
2007-04-06 17:15:00,1.6336,1.6337,1.63289,1.63345,1812999985.0
2007-04-06 17:30:00,1.6335,1.6336,1.63276,1.63334,3374200006.0
2007-04-06 17:45:00,1.63321,1.6336,1.63278,1.63345,6966499950.0
2007-04-06 18:00:00,1.6336,1.6336,1.63261,1.63261,11934899909.0
2007-04-06 18:15:00,1.6335,1.6336,1.63261,1.6336,9108099904.0
2007-04-06 18:30:00,1.63314,1.6336,1.63264,1.6336,4855299980.0
2007-04-06 18:45:00,1.63333,1.6337,1.63279,1.6337,7630099987.0
2007-04-06 19:00:00,1.6336,1.6339,1.63286,1.6339,4050999968.0
2007-04-06 19:15:00,1.6339,1.6341,1.633,1.63367,7978599932.0
2007-04-06 19:30:00,1.63385,1.63385,1.63301,1.63364,5180899980.0
2007-04-06 19:45:00,1.63358,1.6339,1.63285,1.63369,6824999960.0
2007-04-06 20:00:00,1.6338,1.634,1.63312,1.63375,3184599992.0
2007-04-06 20:15:00,1.63367,1.634,1.63325,1.634,1681800016.0
2007-04-06 20:30:00,1.6336,1.6356,1.6334,1.635,2817400003.0
2007-04-06 20:45:00,1.635,1.6352,1.6339,1.6347,1728599999.0
2007-04-06 21:00:00,1.6347,1.6348,1.63387,1.6346,1653999993.0
2007-04-06 21:15:00,1.6347,1.6347,1.6342,1.6343,836699999.0
2007-04-06 21:30:00,1.63406,1.6344,1.63348,1.63377,1577500009.0
2007-04-06 21:45:00,1.6339,1.6341,1.63333,1.63371,2790199992.0
2007-04-06 22:00:00,1.6341,1.6341,1.63314,1.63354,2089499980.0
2007-04-06 22:15:00,1.634,1.634,1.63335,1.6336,1130399998.0
2007-04-06 22:30:00,1.63304,1.63475,1.63304,1.63475,1413000000.0
2007-04-06 22:45:00,1.63475,1.63475,1.63371,1.63465,1184700001.0
2007-04-08 23:00:00,1.63425,1.63505,1.6337,1.63425,1579999985.0
2007-04-08 23:15:00,1.63425,1.63437,1.63372,1.63405,1495599986.0
2007-04-08 23:30:00,1.63397,1.63438,1.63351,1.63423,1509199997.0
2007-04-08 23:45:00,1.6341,1.6343,1.6337,1.634,1271399999.0
2007-04-09 00:00:00,1.6343,1.6346,1.63391,1.6345,724599994.0
2007-04-09 00:15:00,1.6346,1.6353,1.63419,1.6345,1537399999.0
2007-04-09 00:30:00,1.6346,1.63495,1.63417,1.63477,1442799999.0
2007-04-09 00:45:00,1.6349,1.6352,1.63445,1.63475,406200000.0
2007-04-09 01:00:00,1.6347,1.6353,1.63398,1.63465,4144100012.0
2007-04-09 01:15:00,1.63472,1.6349,1.63418,1.63468,1403299988.0
2007-04-09 01:30:00,1.6349,1.6351,1.6343,1.6345,692000002.0
2007-04-09 01:45:00,1.6344,1.6346,1.63377,1.63445,1850299999.0
2007-04-09 02:00:00,1.6345,1.6345,1.63402,1.6345,844500000.0
2007-04-09 02:15:00,1.63429,1.6346,1.63369,1.63445,1050100001.0
2007-04-09 02:30:00,1.63445,1.6346,1.63392,1.63445,876100000.0
2007-04-09 02:45:00,1.6345,1.6345,1.63357,1.63378,1261000002.0
2007-04-09 03:00:00,1.6343,1.63435,1.63405,1.6343,336600000.0
2007-04-09 03:15:00,1.6343,1.6347,1.63372,1.6344,1097200001.0
2007-04-09 03:30:00,1.63385,1.6345,1.63382,1.63425,873399997.0
2007-04-09 03:45:00,1.63425,1.63445,1.63341,1.63383,864700000.0
2007-04-09 04:00:00,1.6341,1.6345,1.63371,1.63425,859600001.0
2007-04-09 04:15:00,1.63399,1.6345,1.6337,1.6344,856099999.0
2007-04-09 04:30:00,1.6344,1.6344,1.63356,1.634,665000004.0
2007-04-09 04:45:00,1.6343,1.6345,1.6336,1.6343,615500002.0
2007-04-09 05:00:00,1.6343,1.6344,1.63336,1.6341,674500000.0
2007-04-09 05:15:00,1.634,1.6341,1.63385,1.6339,958200002.0
2007-04-09 05:30:00,1.6339,1.6341,1.63329,1.63383,534100000.0
2007-04-09 05:45:00,1.634,1.6342,1.63314,1.63405,1121399997.0
2007-04-09 06:00:00,1.63405,1.63405,1.63344,1.6339,768099998.0
2007-04-09 06:15:00,1.634,1.634,1.63321,1.63342,1135999997.0
2007-04-09 06:30:00,1.63355,1.634,1.63336,1.6339,1089300000.0
2007-04-09 06:45:00,1.6339,1.6342,1.63371,1.6339,613100000.0
2007-04-09 07:00:00,1.6339,1.634,1.63327,1.63386,995699993.0
2007-04-09 07:15:00,1.63387,1.6341,1.63335,1.6339,1621400011.0
2007-04-09 07:30:00,1.63375,1.63425,1.63355,1.6341,490800000.0
2007-04-09 07:45:00,1.6341,1.6341,1.63359,1.634,1005800002.0
2007-04-09 08:00:00,1.634,1.63419,1.6336,1.63395,649100001.0
2007-04-09 08:15:00,1.63354,1.634,1.63316,1.63382,1623300009.0
2007-04-09 08:30:00,1.63395,1.6343,1.63348,1.63395,3276500011.0
2007-04-09 08:45:00,1.63395,1.6342,1.63395,1.6341,1632099992.0
2007-04-09 09:00:00,1.6341,1.6342,1.63379,1.6341,1109799994.0
2007-04-09 09:15:00,1.6341,1.6341,1.63315,1.634,1888799999.0
2007-04-09 09:30:00,1.63367,1.6342,1.63319,1.6341,1937400010.0
2007-04-09 09:45:00,1.6341,1.6343,1.63338,1.63415,1331499998.0
2007-04-09 10:00:00,1.6341,1.6343,1.63395,1.6341,1037499992.0
2007-04-09 10:15:00,1.63396,1.6344,1.63342,1.6342,1978100000.0
2007-04-09 10:30:00,1.6341,1.6345,1.63405,1.6344,1285500010.0
2007-04-09 10:45:00,1.6345,1.63465,1.63398,1.6343,1382800002.0
2007-04-09 11:00:00,1.6344,1.6344,1.63369,1.6342,872200001.0
2007-04-09 11:15:00,1.6342,1.6342,1.63325,1.63394,5306100031.0
2007-04-09 11:30:00,1.63397,1.63455,1.63373,1.63445,4080300021.0
2007-04-09 11:45:00,1.6346,1.6347,1.6345,1.6346,333800000.0
2007-04-09 12:00:00,1.6346,1.6347,1.63374,1.6343,6214600031.0
2007-04-09 12:15:00,1.6343,1.63435,1.63332,1.63425,1939600004.0
2007-04-09 12:30:00,1.6342,1.6343,1.63342,1.6342,2866400008.0
2007-04-09 12:45:00,1.6341,1.6347,1.6337,1.6345,938900005.0
2007-04-09 13:00:00,1.63445,1.6348,1.6344,1.63465,1536800003.0
2007-04-09 13:15:00,1.6347,1.6352,1.6344,1.6349,1413499998.0
2007-04-09 13:30:00,1.6349,1.6353,1.63457,1.6353,1519499995.0
2007-04-09 13:45:00,1.6353,1.6355,1.63457,1.6353,961699996.0
2007-04-09 14:00:00,1.6353,1.6357,1.6352,1.63545,1495299994.0
2007-04-09 14:15:00,1.6355,1.6357,1.6354,1.6355,1394499998.0
2007-04-09 14:30:00,1.6356,1.6358,1.63477,1.63545,1802099998.0
2007-04-09 14:45:00,1.63545,1.6357,1.63525,1.6356,5167300002.0
2007-04-09 15:00:00,1.6356,1.6359,1.6352,1.6353,2959599997.0
2007-04-09 15:15:00,1.6352,1.6358,1.6352,1.6357,4681899986.0
2007-04-09 15:30:00,1.6357,1.6359,1.63555,1.6358,2327000001.0
2007-04-09 15:45:00,1.6358,1.6377,1.63565,1.6375,4912100007.0
2007-04-09 16:00:00,1.6375,1.6377,1.63665,1.6367,4544800016.0
2007-04-09 16:15:00,1.6367,1.6371,1.6362,1.6365,4065950006.0
2007-04-09 16:30:00,1.6365,1.63725,1.63645,1.63715,3307300012.0
2007-04-09 16:45:00,1.63715,1.6373,1.6367,1.6368,3159899998.0
2007-04-09 17:00:00,1.6368,1.637,1.63655,1.63675,3085799993.0
2007-04-09 17:15:00,1.6368,1.637,1.63655,1.6366,2799300002.0
2007-04-09 17:30:00,1.6366,1.6372,1.6366,1.63695,2210899993.0
2007-04-09 17:45:00,1.63695,1.6373,1.63653,1.63715,3865299997.0
2007-04-09 18:00:00,1.6373,1.6374,1.63663,1.6372,2090899996.0
2007-04-09 18:15:00,1.6372,1.6387,1.637,1.6383,2300349997.0
2007-04-09 18:30:00,1.6383,1.639,1.6383,1.63865,6371399993.0
2007-04-09 18:45:00,1.6387,1.6388,1.63835,1.63865,7052499997.0
2007-04-09 19:00:00,1.63865,1.63865,1.63764,1.6383,2096100001.0
2007-04-09 19:15:00,1.6383,1.6386,1.63753,1.6382,2228399991.0
2007-04-09 19:30:00,1.6382,1.6383,1.63795,1.6381,1302100001.0
2007-04-09 19:45:00,1.6381,1.6382,1.63732,1.6381,1399000010.0
2007-04-09 20:00:00,1.63805,1.63815,1.63775,1.638,1241400003.0
2007-04-09 20:15:00,1.6379,1.6382,1.63785,1.6382,2182399997.0
2007-04-09 20:30:00,1.6382,1.6382,1.63741,1.6379,1688400006.0
2007-04-09 20:45:00,1.6379,1.6385,1.6379,1.6382,2518025008.0
2007-04-09 21:00:00,1.6382,1.6385,1.63805,1.63825,1476162500.0
2007-04-09 21:15:00,1.63767,1.6384,1.63767,1.63815,1138800005.0
2007-04-09 21:30:00,1.6382,1.6383,1.63766,1.6381,536400000.0
2007-04-09 21:45:00,1.6381,1.6383,1.63762,1.6381,819000000.0
2007-04-09 22:00:00,1.6381,1.6381,1.63674,1.638,2218599997.0
2007-04-09 22:15:00,1.63795,1.6382,1.63785,1.6379,1077999994.0
2007-04-09 22:30:00,1.6381,1.6382,1.6378,1.638,1256499998.0
2007-04-09 22:45:00,1.6382,1.6383,1.63762,1.63815,897299998.0
2007-04-09 23:00:00,1.63815,1.6383,1.63719,1.63762,584999999.0
2007-04-09 23:15:00,1.63815,1.6383,1.63708,1.638,3017800000.0
2007-04-09 23:30:00,1.63796,1.63825,1.63723,1.63791,1783100001.0
2007-04-09 23:45:00,1.63815,1.6382,1.63755,1.638,783100000.0
2007-04-10 00:00:00,1.638,1.638,1.63725,1.63795,963724998.0
2007-04-10 00:15:00,1.63711,1.63825,1.63706,1.6381,2758300003.0
2007-04-10 00:30:00,1.6381,1.63855,1.63786,1.63837,1012299998.0
2007-04-10 00:45:00,1.63815,1.6385,1.63756,1.6383,998000002.0
2007-04-10 01:00:00,1.6383,1.63835,1.63741,1.6377,1564499999.0
2007-04-10 01:15:00,1.638,1.6383,1.63764,1.6382,996399999.0
2007-04-10 01:30:00,1.6382,1.6383,1.638,1.63805,1240600001.0
2007-04-10 01:45:00,1.638,1.6381,1.63722,1.638,1437000001.0
2007-04-10 02:00:00,1.638,1.6381,1.637,1.63735,2399300007.0
2007-04-10 02:15:00,1.63735,1.6376,1.6372,1.6376,927599999.0
2007-04-10 02:30:00,1.6376,1.6379,1.63745,1.6377,2467200000.0
2007-04-10 02:45:00,1.6377,1.638,1.63755,1.6379,3331899996.0
2007-04-10 03:00:00,1.6379,1.63835,1.63767,1.6382,1945499990.0
2007-04-10 03:15:00,1.6382,1.6383,1.6373,1.6381,2124699994.0
2007-04-10 03:30:00,1.6381,1.6384,1.63785,1.6381,4040700001.0
2007-04-10 03:45:00,1.63805,1.6385,1.6376,1.63785,4024600000.0
2007-04-10 04:00:00,1.63785,1.63845,1.6375,1.6383,3510399995.0
2007-04-10 04:15:00,1.6383,1.6387,1.63815,1.6385,3723000007.0
2007-04-10 04:30:00,1.6384,1.6388,1.6376,1.6381,6348899988.0
2007-04-10 04:45:00,1.6381,1.6383,1.63795,1.63815,2900399977.0
2007-04-10 05:00:00,1.6382,1.63835,1.63772,1.6383,1048700001.0
2007-04-10 05:15:00,1.6384,1.6384,1.63744,1.63744,1864899998.0
2007-04-10 05:30:00,1.6383,1.6388,1.6382,1.63875,2238699972.0
2007-04-10 05:45:00,1.63875,1.6388,1.63865,1.6387,1651499998.0
2007-04-10 06:00:00,1.6387,1.6388,1.63802,1.6388,1950099996.0
2007-04-10 06:15:00,1.6387,1.6388,1.6386,1.6387,1358099983.0
2007-04-10 06:30:00,1.6387,1.6388,1.63865,1.6387,1098799992.0
2007-04-10 06:45:00,1.6387,1.6388,1.63808,1.6387,947200000.0
2007-04-10 07:00:00,1.63866,1.6388,1.63808,1.6386,1942699994.0
2007-04-10 07:15:00,1.6386,1.6388,1.63825,1.63825,3415100001.0
2007-04-10 07:30:00,1.6383,1.6384,1.6376,1.6378,2330699982.0
2007-04-10 07:45:00,1.6378,1.6378,1.63735,1.6374,2866799983.0
2007-04-10 08:00:00,1.6375,1.638,1.6372,1.6372,2375099999.0
2007-04-10 08:15:00,1.6372,1.63765,1.63705,1.6374,3714699991.0
2007-04-10 08:30:00,1.63735,1.6382,1.6372,1.63725,5311200006.0
2007-04-10 08:45:00,1.6374,1.638,1.63735,1.6378,4035899992.0
2007-04-10 09:00:00,1.6378,1.6381,1.63715,1.6373,4665399999.0
2007-04-10 09:15:00,1.6373,1.6374,1.63647,1.6372,1525800001.0
2007-04-10 09:30:00,1.6373,1.6373,1.63695,1.6371,2471999985.0
2007-04-10 09:45:00,1.6371,1.6372,1.63675,1.63705,3900700000.0
2007-04-10 10:00:00,1.63705,1.6372,1.63649,1.6368,4058399985.0
2007-04-10 10:15:00,1.6368,1.6372,1.63615,1.63615,6483499999.0
2007-04-10 10:30:00,1.6362,1.6362,1.63575,1.636,5666699981.0
2007-04-10 10:45:00,1.636,1.63625,1.6358,1.6362,3597699996.0
2007-04-10 11:00:00,1.6362,1.637,1.6362,1.6368,6239699993.0
2007-04-10 11:15:00,1.6369,1.6371,1.63675,1.6368,3210099986.0
2007-04-10 11:30:00,1.6369,1.6369,1.63505,1.6354,5412199994.0
2007-04-10 11:45:00,1.63535,1.6358,1.6351,1.6357,5022099996.0
2007-04-10 12:00:00,1.6358,1.6364,1.63575,1.63605,3084000007.0
2007-04-10 12:15:00,1.6361,1.6363,1.63585,1.63585,2754799982.0
2007-04-10 12:30:00,1.6359,1.6361,1.63543,1.6359,3153500009.0
2007-04-10 12:45:00,1.6359,1.636,1.63575,1.6358,952099997.0
2007-04-10 13:00:00,1.6359,1.6366,1.63575,1.6365,2811400002.0
2007-04-10 13:15:00,1.6364,1.63655,1.63527,1.6364,2745300000.0
2007-04-10 13:30:00,1.6364,1.6366,1.6361,1.63625,3557599983.0
2007-04-10 13:45:00,1.6363,1.6363,1.63595,1.6361,5685999975.0
2007-04-10 14:00:00,1.6361,1.6361,1.6358,1.6361,4556699986.0
2007-04-10 14:15:00,1.6361,1.6361,1.63465,1.635,9365400005.0
2007-04-10 14:30:00,1.63495,1.6354,1.63455,1.6354,2724000005.0
2007-04-10 14:45:00,1.6354,1.6356,1.6353,1.6354,6436099989.0
2007-04-10 15:00:00,1.6354,1.6354,1.6345,1.6347,4915899998.0
2007-04-10 15:15:00,1.6347,1.6348,1.63435,1.6345,6864500005.0
2007-04-10 15:30:00,1.6345,1.6349,1.6343,1.6346,5763299972.0
2007-04-10 15:45:00,1.6346,1.6347,1.63415,1.63445,9347200031.0
2007-04-10 16:00:00,1.63445,1.6345,1.634,1.63425,7994700004.0
2007-04-10 16:15:00,1.63415,1.6343,1.63345,1.63365,8404299991.0
2007-04-10 16:30:00,1.6337,1.634,1.63286,1.63355,6351200004.0
2007-04-10 16:45:00,1.6336,1.6344,1.63355,1.6344,7043099990.0
2007-04-10 17:00:00,1.6344,1.6346,1.63365,1.6338,9859600000.0
2007-04-10 17:15:00,1.6338,1.6343,1.6337,1.6342,5802400008.0
2007-04-10 17:30:00,1.6342,1.6345,1.63395,1.63415,3600700010.0
2007-04-10 17:45:00,1.63415,1.6348,1.63413,1.63455,3577124985.0
2007-04-10 18:00:00,1.63455,1.6346,1.63425,1.6344,3484199995.0
2007-04-10 18:15:00,1.6344,1.6348,1.6343,1.6347,3602600000.0
2007-04-10 18:30:00,1.6347,1.6348,1.63422,1.6347,3229399999.0
2007-04-10 18:45:00,1.6347,1.6347,1.6338,1.63425,4021699961.0
2007-04-10 19:00:00,1.63425,1.6347,1.63425,1.63465,3522300006.0
2007-04-10 19:15:00,1.63465,1.6351,1.63465,1.63485,4078799996.0
2007-04-10 19:30:00,1.6349,1.6351,1.63474,1.635,2484800010.0
2007-04-10 19:45:00,1.635,1.6352,1.63485,1.635,3690099978.0
2007-04-10 20:00:00,1.6349,1.6354,1.6349,1.6353,2550900002.0
2007-04-10 20:15:00,1.6353,1.6354,1.63495,1.6352,3354199999.0
2007-04-10 20:30:00,1.6352,1.6353,1.6351,1.6353,1202400001.0
2007-04-10 20:45:00,1.6353,1.6354,1.63515,1.6352,1397699998.0
2007-04-10 21:00:00,1.6352,1.6354,1.635,1.6351,1429299996.0
2007-04-10 21:15:00,1.6351,1.6352,1.63487,1.6352,911800000.0
2007-04-10 21:30:00,1.6352,1.6355,1.63441,1.6352,1675799997.0
2007-04-10 21:45:00,1.6352,1.6352,1.63471,1.635,1134899996.0
2007-04-10 22:00:00,1.635,1.635,1.6346,1.6347,1827099992.0
2007-04-10 22:15:00,1.63423,1.63491,1.63394,1.63456,716000000.0
2007-04-10 22:30:00,1.6348,1.635,1.63465,1.6349,893200002.0
2007-04-10 22:45:00,1.6349,1.6352,1.6348,1.6349,1504700006.0
2007-04-10 23:00:00,1.6349,1.635,1.63402,1.6345,762199998.0
2007-04-10 23:15:00,1.6346,1.6355,1.63421,1.63505,859899994.0
2007-04-10 23:30:00,1.6351,1.6353,1.6349,1.6352,653300000.0
2007-04-10 23:45:00,1.6352,1.6354,1.63446,1.6353,889600002.0
2007-04-11 00:00:00,1.6354,1.6354,1.63465,1.6352,797700000.0
2007-04-11 00:15:00,1.6353,1.6353,1.63443,1.6351,3605799996.0
2007-04-11 00:30:00,1.6351,1.6352,1.63433,1.6351,2169799992.0
2007-04-11 00:45:00,1.63496,1.63519,1.63427,1.6351,1222100001.0
2007-04-11 01:00:00,1.6351,1.6352,1.63442,1.6351,1748300013.0
2007-04-11 01:15:00,1.6351,1.6351,1.63422,1.6348,1910600004.0
2007-04-11 01:30:00,1.6348,1.6349,1.63404,1.6349,1224000000.0
2007-04-11 01:45:00,1.6349,1.6349,1.63406,1.6348,1228799998.0
2007-04-11 02:00:00,1.63485,1.635,1.6347,1.6348,1923000010.0
2007-04-11 02:15:00,1.6348,1.6349,1.63407,1.6347,1654799988.0
2007-04-11 02:30:00,1.6347,1.6348,1.63372,1.6345,2889499983.0
2007-04-11 02:45:00,1.6345,1.6345,1.63357,1.6344,2562699997.0
2007-04-11 03:00:00,1.6344,1.6346,1.63396,1.6344,1554499989.0
2007-04-11 03:15:00,1.6343,1.6344,1.63405,1.6341,3351099993.0
2007-04-11 03:30:00,1.6341,1.6344,1.63336,1.63415,1909799993.0
2007-04-11 03:45:00,1.63401,1.6345,1.63374,1.6343,2369200015.0
2007-04-11 04:00:00,1.6343,1.6345,1.63377,1.6342,2881299988.0
2007-04-11 04:15:00,1.6342,1.6343,1.63362,1.6342,711600000.0
2007-04-11 04:30:00,1.6342,1.6342,1.63321,1.63348,980499994.0
2007-04-11 04:45:00,1.634,1.6342,1.63336,1.6341,785300004.0
2007-04-11 05:00:00,1.6341,1.6343,1.63352,1.63389,1397300001.0
2007-04-11 05:15:00,1.6343,1.6343,1.63348,1.6341,912399997.0
2007-04-11 05:30:00,1.6341,1.6343,1.63373,1.6343,1470900007.0
2007-04-11 05:45:00,1.6343,1.6346,1.63339,1.6344,1498099987.0
2007-04-11 06:00:00,1.6344,1.6348,1.63406,1.6347,2293900008.0
2007-04-11 06:15:00,1.6347,1.6348,1.63364,1.6347,897699992.0
2007-04-11 06:30:00,1.6347,1.635,1.63425,1.63445,3905800015.0
2007-04-11 06:45:00,1.63445,1.6345,1.63371,1.63445,1748499999.0
2007-04-11 07:00:00,1.6345,1.6346,1.6339,1.6344,2459900015.0
2007-04-11 07:15:00,1.6344,1.63515,1.63393,1.6348,2845100009.0
2007-04-11 07:30:00,1.6348,1.63545,1.6348,1.6353,3203999999.0
2007-04-11 07:45:00,1.6353,1.6355,1.63438,1.6349,2825500002.0
2007-04-11 08:00:00,1.6349,1.6349,1.6343,1.6345,3413900005.0
2007-04-11 08:15:00,1.6345,1.6348,1.63425,1.6345,2286800014.0
2007-04-11 08:30:00,1.6345,1.6354,1.6345,1.63535,3839599984.0
2007-04-11 08:45:00,1.63535,1.6356,1.6349,1.6356,5540200000.0
2007-04-11 09:00:00,1.6356,1.6358,1.63545,1.6358,3709699999.0
2007-04-11 09:15:00,1.6358,1.6358,1.63535,1.6355,2991200006.0
2007-04-11 09:30:00,1.6355,1.63675,1.6354,1.6365,8356500005.0
2007-04-11 09:45:00,1.6365,1.6366,1.6357,1.6359,5147399987.0
2007-04-11 10:00:00,1.636,1.6362,1.63585,1.6359,2158499998.0
2007-04-11 10:15:00,1.6359,1.6364,1.63585,1.6362,2037800000.0
2007-04-11 10:30:00,1.6362,1.6364,1.63595,1.63625,2575700012.0
2007-04-11 10:45:00,1.6362,1.6367,1.63605,1.6366,1671400005.0
2007-04-11 11:00:00,1.6366,1.6368,1.63625,1.6365,3998900004.0
2007-04-11 11:15:00,1.6365,1.6366,1.63625,1.63645,2639600013.0
2007-04-11 11:30:00,1.63635,1.6367,1.63635,1.6366,4047600001.0
2007-04-11 11:45:00,1.6365,1.6368,1.6365,1.6367,3241099993.0
2007-04-11 12:00:00,1.6367,1.6372,1.63655,1.6371,3816700008.0
2007-04-11 12:15:00,1.637,1.6374,1.63685,1.63725,4538900001.0
2007-04-11 12:30:00,1.63725,1.6387,1.63725,1.6384,6706500011.0
2007-04-11 12:45:00,1.6384,1.6388,1.63825,1.6383,3670900002.0
2007-04-11 13:00:00,1.6383,1.6384,1.6379,1.6381,1895700000.0
2007-04-11 13:15:00,1.6381,1.6388,1.63805,1.6385,5319699982.0
2007-04-11 13:30:00,1.6385,1.6389,1.6385,1.6385,3830699996.0
2007-04-11 13:45:00,1.6385,1.6386,1.63815,1.6384,4625299980.0
2007-04-11 14:00:00,1.6384,1.6388,1.6382,1.6382,4785699988.0
2007-04-11 14:15:00,1.6382,1.6384,1.6377,1.63805,3475799990.0
2007-04-11 14:30:00,1.63805,1.6384,1.6378,1.6383,5625800004.0
2007-04-11 14:45:00,1.6383,1.6385,1.63795,1.6385,6745900008.0
2007-04-11 15:00:00,1.6384,1.6387,1.63835,1.6387,5690099986.0
2007-04-11 15:15:00,1.6387,1.63945,1.63845,1.63925,4176799990.0
2007-04-11 15:30:00,1.63925,1.6395,1.63905,1.6393,4019999984.0
2007-04-11 15:45:00,1.6393,1.6394,1.6383,1.6386,5336499982.0
2007-04-11 16:00:00,1.6387,1.63935,1.63865,1.639,6717300015.0
2007-04-11 16:15:00,1.639,1.639,1.63825,1.6384,5566099989.0
2007-04-11 16:30:00,1.6384,1.6386,1.6379,1.638,7254299993.0
2007-04-11 16:45:00,1.6379,1.6379,1.63685,1.6371,8501697308.0
2007-04-11 17:00:00,1.6371,1.63765,1.637,1.6373,6367399970.0
2007-04-11 17:15:00,1.6373,1.6376,1.63725,1.63745,4311499964.0
2007-04-11 17:30:00,1.6375,1.63865,1.63745,1.6384,2585900008.0
2007-04-11 17:45:00,1.6384,1.6386,1.638,1.6384,3572100015.0
2007-04-11 18:00:00,1.6384,1.6385,1.63697,1.6382,2320499991.0
2007-04-11 18:15:00,1.6382,1.6386,1.63805,1.6385,2594399998.0
2007-04-11 18:30:00,1.63855,1.6387,1.6382,1.6384,2964499994.0
2007-04-11 18:45:00,1.6384,1.6387,1.6383,1.6384,1851500007.0
2007-04-11 19:00:00,1.6384,1.6388,1.6381,1.6387,3341200007.0
2007-04-11 19:15:00,1.6387,1.6389,1.63845,1.6389,2204700010.0
2007-04-11 19:30:00,1.6389,1.639,1.63865,1.6389,4558899970.0
2007-04-11 19:45:00,1.6389,1.6391,1.6387,1.6387,3493799998.0
2007-04-11 20:00:00,1.6387,1.6394,1.63835,1.63885,10866799984.0
2007-04-11 20:15:00,1.63885,1.6393,1.63875,1.6391,7800699982.0
2007-04-11 20:30:00,1.6392,1.6393,1.6382,1.6386,5050899971.0
2007-04-11 20:45:00,1.6386,1.6387,1.63825,1.6384,2713299998.0
2007-04-11 21:00:00,1.6384,1.6389,1.63835,1.63865,2500699994.0
2007-04-11 21:15:00,1.6388,1.6391,1.63865,1.63865,1927800000.0
2007-04-11 21:30:00,1.6387,1.6388,1.63829,1.6388,2585399996.0
2007-04-11 21:45:00,1.6388,1.63945,1.63851,1.63895,1941799991.0
2007-04-11 22:00:00,1.63915,1.6395,1.63856,1.6394,2035999992.0
2007-04-11 22:15:00,1.6394,1.63975,1.63927,1.63975,1043699998.0
2007-04-11 22:30:00,1.63923,1.6396,1.63905,1.6395,605800001.0
2007-04-11 22:45:00,1.6395,1.6396,1.6394,1.63945,508700003.0
2007-04-11 23:00:00,1.6395,1.6395,1.63876,1.6393,519799999.0
2007-04-11 23:15:00,1.6394,1.6395,1.63861,1.63902,2167499997.0
2007-04-11 23:30:00,1.6395,1.6396,1.6389,1.63905,1108899993.0
2007-04-11 23:45:00,1.63925,1.6395,1.6389,1.6394,1002400004.0
2007-04-12 00:00:00,1.6394,1.6396,1.63826,1.6395,1233299997.0
2007-04-12 00:15:00,1.6395,1.6396,1.63903,1.63945,973500001.0
2007-04-12 00:30:00,1.6395,1.6395,1.63903,1.63917,835699995.0
2007-04-12 00:45:00,1.6394,1.6395,1.63898,1.6395,608599999.0
2007-04-12 01:00:00,1.6395,1.6395,1.63873,1.63925,1803900005.0
2007-04-12 01:15:00,1.6395,1.6395,1.63881,1.6395,910799999.0
2007-04-12 01:30:00,1.63945,1.6395,1.6393,1.6394,1409199992.0
2007-04-12 01:45:00,1.6394,1.6397,1.63878,1.6397,912499997.0
2007-04-12 02:00:00,1.6397,1.6432,1.6397,1.6426,6890199989.0
2007-04-12 02:15:00,1.6426,1.643,1.64225,1.6423,2948499971.0
2007-04-12 02:30:00,1.64235,1.6428,1.64225,1.6427,2313700005.0
2007-04-12 02:45:00,1.64265,1.6433,1.6426,1.6432,2721099974.0
2007-04-12 03:00:00,1.6432,1.6453,1.64295,1.6431,5971100003.0
2007-04-12 03:15:00,1.6431,1.6431,1.6426,1.6427,2358899996.0
2007-04-12 03:30:00,1.6427,1.6434,1.64255,1.64265,4094600012.0
2007-04-12 03:45:00,1.64265,1.6434,1.64265,1.6429,3451800011.0
2007-04-12 04:00:00,1.6429,1.6429,1.64198,1.6427,1051399994.0
2007-04-12 04:15:00,1.6427,1.6429,1.64213,1.6428,1178300005.0
2007-04-12 04:30:00,1.64275,1.6433,1.64275,1.6431,2341800004.0
2007-04-12 04:45:00,1.6431,1.64355,1.643,1.64325,1335000004.0
2007-04-12 05:00:00,1.64325,1.6435,1.64295,1.6431,1488500001.0
2007-04-12 05:15:00,1.6431,1.6434,1.6427,1.6433,1137599999.0
2007-04-12 05:30:00,1.6433,1.6433,1.6426,1.64291,1225799999.0
2007-04-12 05:45:00,1.6431,1.6434,1.64248,1.64335,1955800005.0
2007-04-12 06:00:00,1.6434,1.6435,1.64269,1.6428,1694199999.0
2007-04-12 06:15:00,1.6428,1.643,1.6426,1.6429,2184299987.0
2007-04-12 06:30:00,1.6429,1.643,1.64235,1.6424,3216299989.0
2007-04-12 06:45:00,1.6424,1.6426,1.64184,1.6425,1957099999.0
2007-04-12 07:00:00,1.64245,1.6427,1.64195,1.64205,3284100003.0
2007-04-12 07:15:00,1.64205,1.6423,1.6417,1.642,5075200004.0
2007-04-12 07:30:00,1.642,1.6421,1.64155,1.64165,2088399996.0
2007-04-12 07:45:00,1.6417,1.6418,1.64155,1.6416,2499099989.0
2007-04-12 08:00:00,1.6416,1.6422,1.64145,1.64205,3662900006.0
2007-04-12 08:15:00,1.642,1.6424,1.64155,1.6419,3075199990.0
2007-04-12 08:30:00,1.6419,1.6422,1.64175,1.6421,2517799999.0
2007-04-12 08:45:00,1.6421,1.6423,1.64155,1.6422,3582899987.0
2007-04-12 09:00:00,1.6423,1.6423,1.6418,1.642,3072199983.0
2007-04-12 09:15:00,1.642,1.6424,1.64185,1.6419,3971699989.0
2007-04-12 09:30:00,1.6419,1.6421,1.6414,1.6415,3074799992.0
2007-04-12 09:45:00,1.6414,1.6416,1.64095,1.6412,6710699977.0
2007-04-12 10:00:00,1.64125,1.6418,1.64125,1.6414,4865799999.0
2007-04-12 10:15:00,1.64135,1.6415,1.64125,1.6415,4725500021.0
2007-04-12 10:30:00,1.6415,1.6416,1.64125,1.6415,3289399988.0
2007-04-12 10:45:00,1.6415,1.6417,1.64105,1.64145,6303999961.0
2007-04-12 11:00:00,1.6414,1.6417,1.64105,1.6414,3829699998.0
2007-04-12 11:15:00,1.6414,1.6416,1.6413,1.6413,1941499997.0
2007-04-12 11:30:00,1.6413,1.6415,1.6409,1.64095,3501699999.0
2007-04-12 11:45:00,1.641,1.6412,1.6407,1.641,4629700006.0
2007-04-12 12:00:00,1.64095,1.641,1.6408,1.6409,1840400008.0
2007-04-12 12:15:00,1.6409,1.641,1.64015,1.64085,1698799997.0
2007-04-12 12:30:00,1.64088,1.6409,1.64013,1.6408,3339899995.0
2007-04-12 12:45:00,1.6408,1.6409,1.64065,1.6408,5048200014.0
2007-04-12 13:00:00,1.6408,1.6409,1.64065,1.6408,2055400002.0
2007-04-12 13:15:00,1.64075,1.64094,1.63994,1.6408,2708099999.0
2007-04-12 13:30:00,1.6408,1.64105,1.64055,1.6409,4767499999.0
2007-04-12 13:45:00,1.641,1.64105,1.64045,1.6407,4590699979.0
2007-04-12 14:00:00,1.6407,1.6407,1.64035,1.6406,3025299992.0
2007-04-12 14:15:00,1.6405,1.6409,1.6404,1.64055,5126799998.0
2007-04-12 14:30:00,1.6405,1.6407,1.63985,1.6399,9419900004.0
2007-04-12 14:45:00,1.6399,1.64,1.63945,1.6396,9970300018.0
2007-04-12 15:00:00,1.6396,1.6397,1.63915,1.6394,7420599993.0
2007-04-12 15:15:00,1.6394,1.6396,1.6391,1.6392,5129700006.0
2007-04-12 15:30:00,1.6392,1.6397,1.63865,1.6391,2962999989.0
2007-04-12 15:45:00,1.63905,1.6394,1.63755,1.63805,7369199977.0
2007-04-12 16:00:00,1.6381,1.6386,1.63775,1.6382,5333499990.0
2007-04-12 16:15:00,1.6382,1.6388,1.6372,1.6385,5815099999.0
2007-04-12 16:30:00,1.6385,1.6389,1.638,1.63875,6842299999.0
2007-04-12 16:45:00,1.6388,1.63945,1.63875,1.63935,3444199998.0
2007-04-12 17:00:00,1.63925,1.6395,1.6392,1.63935,850500000.0
2007-04-12 17:15:00,1.6394,1.6395,1.6391,1.6394,1175600000.0
2007-04-12 17:30:00,1.6394,1.6395,1.63875,1.639,2878999997.0
2007-04-12 17:45:00,1.639,1.6393,1.6389,1.6392,2720299997.0
2007-04-12 18:00:00,1.6392,1.6398,1.6391,1.6395,1974799997.0
2007-04-12 18:15:00,1.6395,1.6411,1.6395,1.6409,4395899999.0
2007-04-12 18:30:00,1.6409,1.6415,1.64065,1.6409,3639399998.0
2007-04-12 18:45:00,1.64075,1.6414,1.64045,1.6407,2493700001.0
2007-04-12 19:00:00,1.6407,1.6408,1.64045,1.6408,928200001.0
2007-04-12 19:15:00,1.6408,1.6412,1.6406,1.6408,1614099998.0
2007-04-12 19:30:00,1.6408,1.6408,1.64,1.6408,1740800000.0
2007-04-12 19:45:00,1.64075,1.64075,1.63985,1.64035,1576399999.0
2007-04-12 20:00:00,1.6404,1.6407,1.64014,1.64025,1906799999.0
2007-04-12 20:15:00,1.6403,1.6404,1.63915,1.63935,1633700000.0
2007-04-12 20:30:00,1.63935,1.64038,1.63907,1.6398,2137499990.0
2007-04-12 20:45:00,1.6398,1.6404,1.6397,1.6402,1416800000.0
2007-04-12 21:00:00,1.6404,1.6404,1.6399,1.6402,1555999995.0
2007-04-12 21:15:00,1.6401,1.6407,1.63995,1.6404,2463799997.0
2007-04-12 21:30:00,1.64035,1.6407,1.63984,1.6406,1319400000.0
2007-04-12 21:45:00,1.6406,1.6409,1.6403,1.6403,1805599996.0
2007-04-12 22:00:00,1.6402,1.64085,1.6402,1.6407,1302900000.0
2007-04-12 22:15:00,1.6407,1.64143,1.6404,1.6407,1570799995.0
2007-04-12 22:30:00,1.6407,1.6409,1.6401,1.6403,960700000.0
2007-04-12 22:45:00,1.6404,1.641,1.6403,1.6406,815299997.0
2007-04-12 23:00:00,1.6405,1.6408,1.63992,1.6408,908799999.0
2007-04-12 23:15:00,1.6408,1.6409,1.64008,1.6407,1824900001.0
2007-04-12 23:30:00,1.6407,1.641,1.6401,1.6406,1483500007.0
2007-04-12 23:45:00,1.6406,1.6407,1.64007,1.6405,1570900000.0
2007-04-13 00:00:00,1.6405,1.6405,1.63952,1.6405,2085999995.0
2007-04-13 00:15:00,1.6405,1.6405,1.6397,1.6405,1488400004.0
2007-04-13 00:30:00,1.63978,1.6405,1.63962,1.6404,1131399995.0
2007-04-13 00:45:00,1.6404,1.6408,1.64037,1.6406,1362099997.0
2007-04-13 01:00:00,1.6405,1.64105,1.63996,1.6407,1607900001.0
2007-04-13 01:15:00,1.64065,1.6408,1.63989,1.64065,1374399997.0
2007-04-13 01:30:00,1.64056,1.6408,1.6396,1.6408,1022499994.0
2007-04-13 01:45:00,1.6408,1.6414,1.64066,1.6409,917700000.0
2007-04-13 02:00:00,1.6409,1.6412,1.6407,1.6409,1462199999.0
2007-04-13 02:15:00,1.6409,1.6411,1.64039,1.64085,1283899994.0
2007-04-13 02:30:00,1.6409,1.64185,1.64037,1.6416,1643200001.0
2007-04-13 02:45:00,1.6415,1.6416,1.641,1.6412,3287999998.0
2007-04-13 03:00:00,1.6412,1.6415,1.64061,1.64135,2840899999.0
2007-04-13 03:15:00,1.6413,1.6424,1.64114,1.6423,3489000001.0
2007-04-13 03:30:00,1.6423,1.6423,1.64161,1.6419,1103500000.0
2007-04-13 03:45:00,1.6419,1.6421,1.64164,1.64175,925699999.0
2007-04-13 04:00:00,1.6419,1.64205,1.6413,1.64195,704200000.0
2007-04-13 04:15:00,1.64195,1.64195,1.6416,1.6418,846300000.0
2007-04-13 04:30:00,1.6418,1.6419,1.64122,1.6417,1225199996.0
2007-04-13 04:45:00,1.64165,1.642,1.64117,1.64165,1780300000.0
2007-04-13 05:00:00,1.64165,1.642,1.64118,1.64175,1461900004.0
2007-04-13 05:15:00,1.6417,1.6419,1.64112,1.6418,1175000002.0
2007-04-13 05:30:00,1.6418,1.6419,1.64117,1.6415,1519800000.0
2007-04-13 05:45:00,1.6418,1.6419,1.64144,1.6418,1180100001.0
2007-04-13 06:00:00,1.64175,1.6418,1.64115,1.6412,964699996.0
2007-04-13 06:15:00,1.64122,1.6417,1.64061,1.6414,529099995.0
2007-04-13 06:30:00,1.6413,1.6414,1.64067,1.6412,780099996.0
2007-04-13 06:45:00,1.6411,1.6412,1.641,1.6412,1196700000.0
2007-04-13 07:00:00,1.6412,1.6412,1.64075,1.6409,639200000.0
2007-04-13 07:15:00,1.6408,1.6409,1.6402,1.6405,718999997.0
2007-04-13 07:30:00,1.64052,1.6409,1.64006,1.6408,1172599998.0
2007-04-13 07:45:00,1.64075,1.6408,1.63999,1.64045,3126599992.0
2007-04-13 08:00:00,1.64045,1.6406,1.6398,1.6401,1763100000.0
2007-04-13 08:15:00,1.6402,1.6408,1.64005,1.64035,4970500001.0
2007-04-13 08:30:00,1.6404,1.6406,1.6388,1.6389,5619799998.0
2007-04-13 08:45:00,1.6389,1.6395,1.6388,1.639,3027100001.0
2007-04-13 09:00:00,1.639,1.6395,1.639,1.6392,2842649988.0
2007-04-13 09:15:00,1.6392,1.6399,1.63885,1.6389,6004699983.0
2007-04-13 09:30:00,1.6389,1.639,1.6381,1.6382,3324799999.0
2007-04-13 09:45:00,1.6382,1.6386,1.63735,1.6375,3633300005.0
2007-04-13 10:00:00,1.6375,1.6376,1.637,1.6372,4356599991.0
2007-04-13 10:15:00,1.6372,1.6378,1.6372,1.6373,3593799986.0
2007-04-13 10:30:00,1.6372,1.6375,1.6362,1.6364,3724699990.0
2007-04-13 10:45:00,1.6364,1.6367,1.6362,1.6363,2410300000.0
2007-04-13 11:00:00,1.6363,1.6364,1.6359,1.6361,3075999992.0
2007-04-13 11:15:00,1.6361,1.6365,1.63584,1.6364,2058700000.0
2007-04-13 11:30:00,1.6364,1.6367,1.6362,1.6366,1185200000.0
2007-04-13 11:45:00,1.6366,1.6376,1.6365,1.6368,3491199998.0
2007-04-13 12:00:00,1.6368,1.6369,1.63615,1.6363,4359000000.0
2007-04-13 12:15:00,1.6363,1.6365,1.63525,1.6355,4845299991.0
2007-04-13 12:30:00,1.6355,1.63655,1.63515,1.63655,4929199994.0
2007-04-13 12:45:00,1.6366,1.6368,1.6363,1.6365,3030599998.0
2007-04-13 13:00:00,1.6365,1.6365,1.6358,1.636,1136000000.0
2007-04-13 13:15:00,1.636,1.636,1.6353,1.6357,3209500001.0
2007-04-13 13:30:00,1.63565,1.6359,1.6348,1.63505,2280599999.0
2007-04-13 13:45:00,1.63505,1.6358,1.63495,1.6358,2866799998.0
2007-04-13 14:00:00,1.6358,1.6363,1.6354,1.6361,3927399999.0
2007-04-13 14:15:00,1.6361,1.6362,1.63545,1.63597,3660300002.0
2007-04-13 14:30:00,1.63578,1.6368,1.6352,1.6367,5255699997.0
2007-04-13 14:45:00,1.6367,1.6368,1.63635,1.6364,2503700000.0
2007-04-13 15:00:00,1.6364,1.6367,1.63595,1.6363,2923300001.0
2007-04-13 15:15:00,1.6364,1.637,1.6363,1.6368,3188373877.0
2007-04-13 15:30:00,1.63675,1.63685,1.6362,1.6364,1340600000.0
2007-04-13 15:45:00,1.6364,1.6374,1.6363,1.6363,1574999999.0
2007-04-13 16:00:00,1.6363,1.6378,1.6363,1.637,4465700000.0
2007-04-13 16:15:00,1.637,1.63855,1.637,1.6381,5098699998.0
2007-04-13 16:30:00,1.6381,1.6407,1.6381,1.64005,9172999969.0
2007-04-13 16:45:00,1.64005,1.6439,1.64005,1.64265,9533699984.0
2007-04-13 17:00:00,1.64265,1.6436,1.6422,1.64305,6653799995.0
2007-04-13 17:15:00,1.6431,1.6439,1.6425,1.6428,7330999991.0
2007-04-13 17:30:00,1.6428,1.6434,1.64225,1.6433,5993999995.0
2007-04-13 17:45:00,1.6433,1.6435,1.64275,1.64295,3508699987.0
2007-04-13 18:00:00,1.6429,1.6434,1.6426,1.6431,3304499979.0
2007-04-13 18:15:00,1.64305,1.6437,1.64295,1.6433,3251499998.0
2007-04-13 18:30:00,1.6433,1.6435,1.64285,1.6432,2475399999.0
2007-04-13 18:45:00,1.6432,1.6434,1.64305,1.6433,1646399993.0
2007-04-13 19:00:00,1.6433,1.6435,1.64315,1.6434,1646300001.0
2007-04-13 19:15:00,1.6434,1.6435,1.64278,1.6431,1800900000.0
2007-04-13 19:30:00,1.6432,1.6438,1.64302,1.64365,2367800001.0
2007-04-13 19:45:00,1.64365,1.644,1.6431,1.6435,2161400002.0
2007-04-13 20:00:00,1.6435,1.6435,1.6431,1.6432,2780600003.0
2007-04-13 20:15:00,1.6432,1.6436,1.64269,1.6434,3936900002.0
2007-04-13 20:30:00,1.64335,1.6434,1.64242,1.643,1315500002.0
2007-04-13 20:45:00,1.643,1.64325,1.64265,1.6432,2450699983.0
2007-04-13 21:00:00,1.6432,1.6436,1.6429,1.64305,2662299983.0
2007-04-13 21:15:00,1.643,1.64325,1.6429,1.64295,2197500000.0
2007-04-13 21:30:00,1.643,1.6432,1.6428,1.643,1769199995.0
2007-04-13 21:45:00,1.6431,1.64325,1.6429,1.643,1815999998.0
2007-04-13 22:00:00,1.643,1.64325,1.6429,1.643,1388899996.0
2007-04-13 22:15:00,1.643,1.64355,1.6429,1.6432,1540199999.0
2007-04-13 22:30:00,1.6432,1.64355,1.64305,1.6434,1315199996.0
2007-04-13 22:45:00,1.6434,1.644,1.64315,1.6434,1413600000.0
2007-04-15 23:00:00,1.6437,1.64425,1.64352,1.6441,1403299991.0
2007-04-15 23:15:00,1.644,1.64455,1.64395,1.64435,1317700003.0
2007-04-15 23:30:00,1.64435,1.64525,1.64427,1.6448,1345500003.0
2007-04-15 23:45:00,1.6447,1.64515,1.6446,1.64505,1990400020.0
2007-04-16 00:00:00,1.64465,1.6461,1.64465,1.6459,1667500000.0
2007-04-16 00:15:00,1.6459,1.6464,1.64491,1.6463,1570199997.0
2007-04-16 00:30:00,1.6463,1.6464,1.64595,1.64617,1098800000.0
2007-04-16 00:45:00,1.6463,1.6464,1.64615,1.6462,866500001.0
2007-04-16 01:00:00,1.6463,1.6464,1.64548,1.6461,1490099999.0
2007-04-16 01:15:00,1.6463,1.6464,1.64555,1.6459,2419200001.0
2007-04-16 01:30:00,1.6459,1.6461,1.64565,1.6459,1900700014.0
2007-04-16 01:45:00,1.64595,1.64606,1.64526,1.64585,1988500000.0
2007-04-16 02:00:00,1.6459,1.6459,1.64535,1.64565,1772399997.0
2007-04-16 02:15:00,1.64565,1.6457,1.64535,1.6455,2027000004.0
2007-04-16 02:30:00,1.64565,1.6457,1.6454,1.64545,2118000000.0
2007-04-16 02:45:00,1.64545,1.64545,1.6451,1.6452,1968499995.0
2007-04-16 03:00:00,1.64525,1.64572,1.64498,1.64535,2744599998.0
2007-04-16 03:15:00,1.6453,1.64545,1.6442,1.64535,2468399999.0
2007-04-16 03:30:00,1.64535,1.64535,1.64454,1.64495,1917099995.0
2007-04-16 03:45:00,1.645,1.6453,1.64442,1.6453,1485499999.0
2007-04-16 04:00:00,1.64459,1.6454,1.6444,1.64525,2245099988.0
2007-04-16 04:15:00,1.6454,1.64565,1.64466,1.6453,2001100001.0
2007-04-16 04:30:00,1.64515,1.6454,1.6446,1.6451,1369600014.0
2007-04-16 04:45:00,1.64515,1.6455,1.64462,1.64545,2056399995.0
2007-04-16 05:00:00,1.64545,1.6455,1.64436,1.64535,2127299992.0
2007-04-16 05:15:00,1.64513,1.6455,1.6447,1.64473,1072900005.0
2007-04-16 05:30:00,1.6455,1.6456,1.64467,1.6454,1576100008.0
2007-04-16 05:45:00,1.6454,1.6455,1.64481,1.6454,1512399984.0
2007-04-16 06:00:00,1.6454,1.6454,1.64447,1.6453,1700799985.0
2007-04-16 06:15:00,1.6451,1.64535,1.64399,1.64428,1104299993.0
2007-04-16 06:30:00,1.6447,1.6454,1.64392,1.6454,681399998.0
2007-04-16 06:45:00,1.64535,1.64535,1.64462,1.6449,1713699964.0
2007-04-16 07:00:00,1.64493,1.64535,1.64422,1.64465,2530999980.0
2007-04-16 07:15:00,1.6448,1.6449,1.6447,1.6448,527200000.0
2007-04-16 07:30:00,1.6448,1.645,1.64422,1.6448,1088799998.0
2007-04-16 07:45:00,1.6448,1.64535,1.6448,1.6448,1392599998.0
2007-04-16 08:00:00,1.64449,1.6449,1.64409,1.6446,2358299990.0
2007-04-16 08:15:00,1.6446,1.6447,1.6441,1.6442,1867200001.0
2007-04-16 08:30:00,1.6441,1.64475,1.6438,1.6446,1387800000.0
2007-04-16 08:45:00,1.6446,1.64565,1.6445,1.6454,3768999986.0
2007-04-16 09:00:00,1.6454,1.6459,1.64495,1.645,5590899992.0
2007-04-16 09:15:00,1.645,1.645,1.6442,1.6446,5731399980.0
2007-04-16 09:30:00,1.64455,1.6447,1.6439,1.644,5045399984.0
2007-04-16 09:45:00,1.644,1.6443,1.64355,1.6442,5248599976.0
2007-04-16 10:00:00,1.6442,1.6445,1.6441,1.6444,2715099986.0
2007-04-16 10:15:00,1.6444,1.6444,1.6441,1.6443,3186899996.0
2007-04-16 10:30:00,1.64425,1.6445,1.64395,1.6443,5051700004.0
2007-04-16 10:45:00,1.64425,1.6444,1.64375,1.64395,4791800005.0
2007-04-16 11:00:00,1.644,1.6441,1.6437,1.6439,5662600004.0
2007-04-16 11:15:00,1.6439,1.6439,1.64335,1.6434,4593399988.0
2007-04-16 11:30:00,1.64335,1.6439,1.6427,1.6438,5053199989.0
2007-04-16 11:45:00,1.6438,1.6438,1.6431,1.6435,5507999994.0
2007-04-16 12:00:00,1.6435,1.6437,1.6427,1.6437,3114100006.0
2007-04-16 12:15:00,1.6436,1.6436,1.64255,1.64305,2805899995.0
2007-04-16 12:30:00,1.6431,1.6431,1.64275,1.6431,2011300002.0
2007-04-16 12:45:00,1.643,1.6435,1.64295,1.6435,4365700016.0
2007-04-16 13:00:00,1.6435,1.6438,1.64335,1.6436,3910699998.0
2007-04-16 13:15:00,1.6436,1.6437,1.6434,1.6435,2634900022.0
2007-04-16 13:30:00,1.6435,1.6436,1.64325,1.6435,3591599988.0
2007-04-16 13:45:00,1.6434,1.6434,1.64239,1.643,2348800004.0
2007-04-16 14:00:00,1.643,1.6432,1.6426,1.6432,3407300006.0
2007-04-16 14:15:00,1.6432,1.6435,1.64295,1.643,4008200002.0
2007-04-16 14:30:00,1.643,1.6439,1.6425,1.6437,7958600007.0
2007-04-16 14:45:00,1.6437,1.6442,1.64365,1.6438,6404099997.0
2007-04-16 15:00:00,1.6438,1.6442,1.64305,1.6437,8419799998.0
2007-04-16 15:15:00,1.64365,1.64365,1.6431,1.64315,6493799996.0
2007-04-16 15:30:00,1.6432,1.6434,1.6431,1.6433,8094699958.0
2007-04-16 15:45:00,1.6433,1.644,1.64265,1.644,5699999989.0
2007-04-16 16:00:00,1.644,1.644,1.6434,1.64385,9805400015.0
2007-04-16 16:15:00,1.64385,1.644,1.6436,1.64375,4829299996.0
2007-04-16 16:30:00,1.6438,1.644,1.6432,1.6433,5901700000.0
2007-04-16 16:45:00,1.6433,1.6436,1.64315,1.6433,3683499995.0
2007-04-16 17:00:00,1.6434,1.6439,1.64305,1.6437,3501400001.0
2007-04-16 17:15:00,1.6437,1.6439,1.64302,1.6438,4383399996.0
2007-04-16 17:30:00,1.6438,1.6438,1.6432,1.64355,6172499976.0
2007-04-16 17:45:00,1.6437,1.6439,1.64355,1.6438,3584000009.0
2007-04-16 18:00:00,1.6438,1.6439,1.64375,1.6438,1975000011.0
2007-04-16 18:15:00,1.6438,1.64402,1.64321,1.6439,1593199987.0
2007-04-16 18:30:00,1.64362,1.6444,1.64344,1.64415,1494700009.0
2007-04-16 18:45:00,1.6442,1.6443,1.64385,1.6442,4625599986.0
2007-04-16 19:00:00,1.6442,1.64435,1.64375,1.6438,8076499975.0
2007-04-16 19:15:00,1.6438,1.6439,1.64345,1.64345,3857300005.0
2007-04-16 19:30:00,1.6435,1.6437,1.6433,1.6434,5484299957.0
2007-04-16 19:45:00,1.6435,1.6442,1.6435,1.6439,2763899989.0
2007-04-16 20:00:00,1.6439,1.6443,1.64336,1.6442,2910499986.0
2007-04-16 20:15:00,1.6442,1.6444,1.64361,1.6443,2240800000.0
2007-04-16 20:30:00,1.6443,1.6449,1.6443,1.6446,2786600000.0
2007-04-16 20:45:00,1.6446,1.6448,1.64396,1.6441,2879599996.0
2007-04-16 21:00:00,1.6441,1.6443,1.64375,1.644,4764599995.0
2007-04-16 21:15:00,1.644,1.6441,1.64337,1.6436,3809699989.0
2007-04-16 21:30:00,1.6436,1.6438,1.64355,1.6436,2443400000.0
2007-04-16 21:45:00,1.6436,1.6437,1.64345,1.64345,4368900001.0
2007-04-16 22:00:00,1.64345,1.6436,1.64345,1.64345,3258500005.0
2007-04-16 22:15:00,1.6435,1.6435,1.6432,1.6435,2290699999.0
2007-04-16 22:30:00,1.6435,1.6437,1.64311,1.6437,2030700026.0
2007-04-16 22:45:00,1.6437,1.6437,1.64335,1.6434,3841600014.0
2007-04-16 23:00:00,1.6434,1.6437,1.64294,1.6437,1064800006.0
2007-04-16 23:15:00,1.64365,1.644,1.64263,1.6437,2293199997.0
2007-04-16 23:30:00,1.6438,1.6438,1.64256,1.64324,1074100000.0
2007-04-16 23:45:00,1.6434,1.6435,1.6433,1.6434,1075400000.0
2007-04-17 00:00:00,1.6434,1.6435,1.64258,1.6435,653199995.0
2007-04-17 00:15:00,1.6434,1.64365,1.64275,1.64295,862100000.0
2007-04-17 00:30:00,1.6434,1.6435,1.64259,1.64299,1172100000.0
2007-04-17 00:45:00,1.64306,1.6435,1.6424,1.6434,1151000003.0
2007-04-17 01:00:00,1.6434,1.6434,1.64241,1.6434,1313300004.0
2007-04-17 01:15:00,1.6434,1.6434,1.64251,1.64251,990499996.0
2007-04-17 01:30:00,1.64313,1.64385,1.64278,1.6434,943699999.0
2007-04-17 01:45:00,1.6434,1.6434,1.64271,1.6434,1150300003.0
2007-04-17 02:00:00,1.6434,1.6434,1.64263,1.6433,1595200007.0
2007-04-17 02:15:00,1.6433,1.6435,1.6427,1.64302,1714800003.0
2007-04-17 02:30:00,1.6434,1.6435,1.64236,1.64315,1551799998.0
2007-04-17 02:45:00,1.6434,1.6435,1.64315,1.64325,2394000001.0
2007-04-17 03:00:00,1.64325,1.6433,1.64289,1.6431,2836299985.0
2007-04-17 03:15:00,1.6431,1.6433,1.64305,1.6432,1235500009.0
2007-04-17 03:30:00,1.6432,1.64335,1.64295,1.6433,1750699995.0
2007-04-17 03:45:00,1.64325,1.6433,1.6421,1.643,2411999992.0
2007-04-17 04:00:00,1.64207,1.64302,1.64207,1.6429,2165599983.0
2007-04-17 04:15:00,1.6429,1.6429,1.64192,1.6427,1549400006.0
2007-04-17 04:30:00,1.6427,1.6427,1.64188,1.64265,822999995.0
2007-04-17 04:45:00,1.64265,1.6427,1.6426,1.6426,418400000.0
2007-04-17 05:00:00,1.64219,1.6427,1.64191,1.6426,665899999.0
2007-04-17 05:15:00,1.6426,1.6426,1.64185,1.64255,575200001.0
2007-04-17 05:30:00,1.6426,1.64263,1.64193,1.64223,1189200002.0
2007-04-17 05:45:00,1.6425,1.64268,1.64171,1.6425,1300400016.0
2007-04-17 06:00:00,1.6425,1.6425,1.64183,1.6423,1173500001.0
2007-04-17 06:15:00,1.6423,1.6425,1.6413,1.64206,1414799999.0
2007-04-17 06:30:00,1.6425,1.6425,1.64171,1.6423,2583800014.0
2007-04-17 06:45:00,1.6423,1.6424,1.6422,1.6424,1781000005.0
2007-04-17 07:00:00,1.6424,1.6428,1.64225,1.6425,2882599968.0
2007-04-17 07:15:00,1.6425,1.6427,1.64232,1.6426,2059399987.0
2007-04-17 07:30:00,1.6426,1.6431,1.64225,1.6424,3181400000.0
2007-04-17 07:45:00,1.6424,1.6427,1.6421,1.6422,5121099977.0
2007-04-17 08:00:00,1.6422,1.6423,1.64145,1.6416,4526999989.0
2007-04-17 08:15:00,1.6416,1.6418,1.64115,1.64135,5285899995.0
2007-04-17 08:30:00,1.6414,1.642,1.64125,1.64165,3442599971.0
2007-04-17 08:45:00,1.6417,1.6418,1.6412,1.6416,7811999946.0
2007-04-17 09:00:00,1.6417,1.6428,1.64125,1.6416,4256299992.0
2007-04-17 09:15:00,1.64155,1.6419,1.6413,1.6417,2645299985.0
2007-04-17 09:30:00,1.6416,1.6419,1.64155,1.6417,4890499993.0
2007-04-17 09:45:00,1.6417,1.6419,1.64155,1.6417,2701199991.0
2007-04-17 10:00:00,1.6417,1.6418,1.6414,1.6415,4084199995.0
2007-04-17 10:15:00,1.6415,1.6417,1.64095,1.6413,4285200004.0
2007-04-17 10:30:00,1.6413,1.6413,1.6407,1.641,7117599983.0
2007-04-17 10:45:00,1.641,1.6412,1.64065,1.6412,6195899989.0
2007-04-17 11:00:00,1.6411,1.6413,1.64065,1.641,5951500005.0
2007-04-17 11:15:00,1.641,1.6411,1.6405,1.6408,2820300006.0
2007-04-17 11:30:00,1.6408,1.6411,1.64055,1.64065,2677999998.0
2007-04-17 11:45:00,1.6407,1.6412,1.64065,1.6411,2110999996.0
2007-04-17 12:00:00,1.641,1.6414,1.64035,1.6407,4498649995.0
2007-04-17 12:15:00,1.6407,1.6408,1.6401,1.6406,9897900043.0
2007-04-17 12:30:00,1.6406,1.6407,1.63985,1.64,6739499990.0
2007-04-17 12:45:00,1.64,1.64,1.6392,1.6395,8174200015.0
2007-04-17 13:00:00,1.6395,1.64,1.63935,1.6399,7160200035.0
2007-04-17 13:15:00,1.6399,1.64,1.6395,1.6397,3816600009.0
2007-04-17 13:30:00,1.6397,1.6401,1.6396,1.6398,2308099987.0
2007-04-17 13:45:00,1.6398,1.6407,1.6397,1.6406,4306499989.0
2007-04-17 14:00:00,1.6406,1.6408,1.6404,1.6405,3298099987.0
2007-04-17 14:15:00,1.64055,1.6408,1.6403,1.6403,7643500000.0
2007-04-17 14:30:00,1.64045,1.6413,1.6399,1.6407,10893799995.0
2007-04-17 14:45:00,1.6406,1.6415,1.6401,1.6409,20073800018.0
2007-04-17 15:00:00,1.6409,1.641,1.64055,1.6408,9939900025.0
2007-04-17 15:15:00,1.64075,1.641,1.64055,1.6408,8428299982.0
2007-04-17 15:30:00,1.6408,1.6409,1.64055,1.6408,4927499987.0
2007-04-17 15:45:00,1.6407,1.6408,1.6402,1.6404,5084000001.0
2007-04-17 16:00:00,1.6404,1.6405,1.64005,1.6404,3183100007.0
2007-04-17 16:15:00,1.6404,1.64075,1.6402,1.6407,5319800025.0
2007-04-17 16:30:00,1.6406,1.6408,1.64045,1.6407,5494600016.0
2007-04-17 16:45:00,1.6406,1.6417,1.6406,1.6416,10395000028.0
2007-04-17 17:00:00,1.6416,1.6417,1.64115,1.64125,7997399973.0
2007-04-17 17:15:00,1.64125,1.6413,1.6408,1.6411,6293399964.0
2007-04-17 17:30:00,1.6411,1.6412,1.6404,1.6406,7429599953.0
2007-04-17 17:45:00,1.64055,1.6407,1.63985,1.6406,9778799929.0
2007-04-17 18:00:00,1.6406,1.6411,1.6404,1.6405,6608799984.0
2007-04-17 18:15:00,1.6405,1.6406,1.64005,1.6404,10973899995.0
2007-04-17 18:30:00,1.64035,1.64035,1.639,1.6392,8182099991.0
2007-04-17 18:45:00,1.6392,1.6394,1.6391,1.6392,4069299982.0
2007-04-17 19:00:00,1.6392,1.6393,1.63855,1.6392,6294800024.0
2007-04-17 19:15:00,1.6392,1.6395,1.63876,1.6393,4839199984.0
2007-04-17 19:30:00,1.6393,1.63945,1.63861,1.6393,3030099971.0
2007-04-17 19:45:00,1.6393,1.6396,1.6393,1.6394,3261299966.0
2007-04-17 20:00:00,1.6394,1.6395,1.63905,1.6395,6775900020.0
2007-04-17 20:15:00,1.6396,1.64,1.63945,1.64,8722599960.0
2007-04-17 20:30:00,1.63995,1.6402,1.6397,1.63995,6108199995.0
2007-04-17 20:45:00,1.63995,1.64,1.63945,1.6395,6119499983.0
2007-04-17 21:00:00,1.6395,1.6407,1.63932,1.64035,4241599926.0
2007-04-17 21:15:00,1.6404,1.6408,1.64025,1.64045,4767199988.0
2007-04-17 21:30:00,1.64045,1.6406,1.63984,1.6406,2949099990.0
2007-04-17 21:45:00,1.6405,1.6406,1.6403,1.64045,2913899981.0
2007-04-17 22:00:00,1.6404,1.6405,1.64005,1.64035,3182100039.0
2007-04-17 22:15:00,1.64025,1.6407,1.6402,1.6405,2527600024.0
2007-04-17 22:30:00,1.6405,1.641,1.64,1.6401,1107200000.0
2007-04-17 22:45:00,1.6401,1.6401,1.6392,1.6396,2554600000.0
2007-04-17 23:00:00,1.6395,1.64,1.6394,1.64,1573599991.0
2007-04-17 23:15:00,1.6401,1.64065,1.63962,1.6401,1931100000.0
2007-04-17 23:30:00,1.6401,1.64013,1.63969,1.6398,1930300008.0
2007-04-17 23:45:00,1.6398,1.64008,1.63899,1.63961,1896299992.0
2007-04-18 00:00:00,1.6398,1.63985,1.6397,1.6398,2323199995.0
2007-04-18 00:15:00,1.6398,1.63985,1.63908,1.63967,1740100009.0
2007-04-18 00:30:00,1.6401,1.6401,1.63919,1.6399,1195899999.0
2007-04-18 00:45:00,1.6399,1.6404,1.63949,1.6404,1552199998.0
2007-04-18 01:00:00,1.6404,1.6409,1.64016,1.6404,3353199995.0
2007-04-18 01:15:00,1.6404,1.6405,1.63868,1.63882,1735200003.0
2007-04-18 01:30:00,1.63914,1.64058,1.63914,1.64,902000008.0
2007-04-18 01:45:00,1.64,1.6403,1.6393,1.6398,3136299989.0
2007-04-18 02:00:00,1.6398,1.6402,1.63927,1.6399,1283100002.0
2007-04-18 02:15:00,1.6398,1.6402,1.63915,1.6394,3810999988.0
2007-04-18 02:30:00,1.6394,1.6398,1.6392,1.6397,4837000000.0
2007-04-18 02:45:00,1.6397,1.6398,1.63887,1.6393,3950500000.0
2007-04-18 03:00:00,1.6393,1.6398,1.63925,1.6395,3957399992.0
2007-04-18 03:15:00,1.6395,1.6396,1.63864,1.6392,3567299999.0
2007-04-18 03:30:00,1.6392,1.6395,1.63905,1.6391,4600900017.0
2007-04-18 03:45:00,1.6392,1.6394,1.639,1.6391,1908899986.0
2007-04-18 04:00:00,1.6391,1.6392,1.63905,1.6391,640100000.0
2007-04-18 04:15:00,1.6391,1.6391,1.63814,1.63875,1709999999.0
2007-04-18 04:30:00,1.63849,1.639,1.63809,1.6389,1688800001.0
2007-04-18 04:45:00,1.6389,1.639,1.63855,1.6389,2307600010.0
2007-04-18 05:00:00,1.6389,1.639,1.63806,1.6389,2920199998.0
2007-04-18 05:15:00,1.63885,1.6392,1.63832,1.6392,2567300002.0
2007-04-18 05:30:00,1.6392,1.6392,1.63764,1.6391,1856800010.0
2007-04-18 05:45:00,1.6391,1.6399,1.63862,1.6399,1894900012.0
2007-04-18 06:00:00,1.6399,1.64,1.6389,1.6394,1727499976.0
2007-04-18 06:15:00,1.6398,1.6398,1.63859,1.6397,3265100000.0
2007-04-18 06:30:00,1.6396,1.6397,1.63922,1.63941,2709599992.0
2007-04-18 06:45:00,1.6396,1.6397,1.639,1.6394,2197700014.0
2007-04-18 07:00:00,1.6394,1.6398,1.6392,1.6396,2545100003.0
2007-04-18 07:15:00,1.6396,1.6398,1.63904,1.6396,1820399992.0
2007-04-18 07:30:00,1.6397,1.6399,1.63909,1.6392,5549899977.0
2007-04-18 07:45:00,1.6392,1.6398,1.6392,1.63965,4185399970.0
2007-04-18 08:00:00,1.6397,1.6398,1.63925,1.6393,3171200005.0
2007-04-18 08:15:00,1.6393,1.6397,1.63915,1.6394,4696199994.0
2007-04-18 08:30:00,1.6394,1.6396,1.6392,1.6396,3661499997.0
2007-04-18 08:45:00,1.6395,1.6398,1.639,1.63975,2333799996.0
2007-04-18 09:00:00,1.6397,1.6402,1.63905,1.63905,5555199999.0
2007-04-18 09:15:00,1.63905,1.6397,1.63895,1.639,4379299998.0
2007-04-18 09:30:00,1.639,1.6392,1.63845,1.6387,5162499984.0
2007-04-18 09:45:00,1.6387,1.6388,1.63795,1.638,2106899995.0
2007-04-18 10:00:00,1.63795,1.6388,1.6377,1.6386,4193899997.0
2007-04-18 10:15:00,1.6386,1.6388,1.6382,1.63835,2836499995.0
2007-04-18 10:30:00,1.63835,1.6385,1.63785,1.63785,5315500000.0
2007-04-18 10:45:00,1.638,1.6384,1.6373,1.6375,4944299996.0
2007-04-18 11:00:00,1.6375,1.6377,1.6372,1.6376,6178999987.0
2007-04-18 11:15:00,1.6377,1.6381,1.63755,1.638,4570899952.0
2007-04-18 11:30:00,1.638,1.6383,1.63775,1.6382,2783699993.0
2007-04-18 11:45:00,1.6382,1.6385,1.6379,1.6381,3566300006.0
2007-04-18 12:00:00,1.6381,1.6387,1.63805,1.6381,4659899997.0
2007-04-18 12:15:00,1.6381,1.6383,1.6376,1.6376,3156299998.0
2007-04-18 12:30:00,1.6377,1.6378,1.6373,1.63735,3315500004.0
2007-04-18 12:45:00,1.6374,1.6375,1.63695,1.637,3362100000.0
2007-04-18 13:00:00,1.63695,1.6371,1.63655,1.6366,2151500005.0
2007-04-18 13:15:00,1.6366,1.6369,1.63645,1.6366,4649499994.0
2007-04-18 13:30:00,1.6366,1.6369,1.63635,1.6366,3773300001.0
2007-04-18 13:45:00,1.6366,1.6366,1.63555,1.636,5545500003.0
2007-04-18 14:00:00,1.636,1.6368,1.6358,1.6366,7799599998.0
2007-04-18 14:15:00,1.6367,1.6375,1.6361,1.6368,8170599974.0
2007-04-18 14:30:00,1.6367,1.6368,1.6361,1.6362,11943200006.0
2007-04-18 14:45:00,1.6362,1.6372,1.6358,1.637,6469299981.0
2007-04-18 15:00:00,1.637,1.6371,1.6364,1.637,6044099999.0
2007-04-18 15:15:00,1.637,1.6373,1.63675,1.637,6027799999.0
2007-04-18 15:30:00,1.637,1.6371,1.6362,1.63625,4851399994.0
2007-04-18 15:45:00,1.63625,1.6366,1.6361,1.6364,3767599991.0
2007-04-18 16:00:00,1.6364,1.6368,1.636,1.6362,5050599994.0
2007-04-18 16:15:00,1.6362,1.6377,1.63615,1.63745,8085400004.0
2007-04-18 16:30:00,1.63755,1.6376,1.63695,1.6371,3759299994.0
2007-04-18 16:45:00,1.6371,1.6375,1.63665,1.6368,4799800015.0
2007-04-18 17:00:00,1.6369,1.6376,1.6367,1.6369,7903899994.0
2007-04-18 17:15:00,1.6369,1.6379,1.63675,1.6375,6549899999.0
2007-04-18 17:30:00,1.6376,1.6379,1.63745,1.6375,4705799970.0
2007-04-18 17:45:00,1.63745,1.6375,1.63635,1.6364,4981699993.0
2007-04-18 18:00:00,1.6364,1.6365,1.6359,1.636,3416799999.0
2007-04-18 18:15:00,1.636,1.6363,1.63515,1.63615,2678699994.0
2007-04-18 18:30:00,1.63615,1.6363,1.6357,1.636,5171599965.0
2007-04-18 18:45:00,1.63595,1.6362,1.63555,1.6357,2336600005.0
2007-04-18 19:00:00,1.6357,1.636,1.63555,1.6358,1320199995.0
2007-04-18 19:15:00,1.6358,1.6364,1.6357,1.6362,5010499998.0
2007-04-18 19:30:00,1.6362,1.6364,1.636,1.6361,845999998.0
2007-04-18 19:45:00,1.6361,1.6364,1.63604,1.6361,1096699997.0
2007-04-18 20:00:00,1.63613,1.6366,1.63596,1.6364,4405200014.0
2007-04-18 20:15:00,1.6364,1.6372,1.63615,1.6369,8577099965.0
2007-04-18 20:30:00,1.6369,1.6369,1.63611,1.6368,3623299990.0
2007-04-18 20:45:00,1.6369,1.6374,1.63645,1.63655,5972499984.0
2007-04-18 21:00:00,1.63655,1.6372,1.63612,1.63685,5756999997.0
2007-04-18 21:15:00,1.6368,1.637,1.63645,1.6368,4206799987.0
2007-04-18 21:30:00,1.6368,1.6373,1.63632,1.63695,1767799997.0
2007-04-18 21:45:00,1.63695,1.6376,1.6369,1.6374,4519400014.0
2007-04-18 22:00:00,1.6373,1.6379,1.63705,1.63765,5846599992.0
2007-04-18 22:15:00,1.6377,1.6381,1.63685,1.6374,3708899995.0
2007-04-18 22:30:00,1.6374,1.6383,1.6372,1.6382,5718799982.0
2007-04-18 22:45:00,1.6382,1.6384,1.6379,1.6383,2806800000.0
2007-04-18 23:00:00,1.6382,1.6385,1.63752,1.6383,659500002.0
2007-04-18 23:15:00,1.6384,1.6384,1.63749,1.63803,1447499994.0
2007-04-18 23:30:00,1.6383,1.63839,1.6376,1.6381,961000003.0
2007-04-18 23:45:00,1.63806,1.6383,1.63758,1.638,794399986.0
2007-04-19 00:00:00,1.6383,1.6384,1.63723,1.638,2672900009.0
2007-04-19 00:15:00,1.638,1.63817,1.63771,1.63775,1967499989.0
2007-04-19 00:30:00,1.6381,1.6384,1.63753,1.638,1387799995.0
2007-04-19 00:45:00,1.63765,1.63835,1.63724,1.63795,2655499998.0
2007-04-19 01:00:00,1.638,1.6383,1.63769,1.6382,2067500009.0
2007-04-19 01:15:00,1.6382,1.6384,1.63736,1.6381,1513200005.0
2007-04-19 01:30:00,1.6381,1.6382,1.63743,1.6382,1189699996.0
2007-04-19 01:45:00,1.63764,1.6383,1.63753,1.6379,2716500004.0
2007-04-19 02:00:00,1.638,1.6384,1.6376,1.6377,4543399968.0
2007-04-19 02:15:00,1.6377,1.6378,1.6374,1.6376,3442000016.0
2007-04-19 02:30:00,1.6375,1.6378,1.63715,1.63715,2738300003.0
2007-04-19 02:45:00,1.6367,1.6374,1.6367,1.63685,4395800002.0
2007-04-19 03:00:00,1.6369,1.6371,1.63685,1.637,2971599987.0
2007-04-19 03:15:00,1.637,1.6372,1.63659,1.63705,2481600000.0
2007-04-19 03:30:00,1.6371,1.6371,1.63685,1.63695,2185900005.0
2007-04-19 03:45:00,1.63695,1.637,1.63665,1.6369,2531600006.0
2007-04-19 04:00:00,1.6369,1.6371,1.6362,1.63665,2938900001.0
2007-04-19 04:15:00,1.6367,1.6367,1.63575,1.6359,2883400002.0
2007-04-19 04:30:00,1.6359,1.6359,1.63535,1.6355,1572200002.0
2007-04-19 04:45:00,1.63545,1.6359,1.63515,1.6357,2678600004.0
2007-04-19 05:00:00,1.6357,1.63575,1.63535,1.63535,1545199997.0
2007-04-19 05:15:00,1.6356,1.6356,1.63495,1.635,2660099996.0
2007-04-19 05:30:00,1.635,1.6354,1.6328,1.6333,4041799987.0
2007-04-19 05:45:00,1.6333,1.6343,1.6333,1.634,9275999976.0
2007-04-19 06:00:00,1.634,1.634,1.63345,1.6336,5200099992.0
2007-04-19 06:15:00,1.6336,1.634,1.6336,1.6338,5292899992.0
2007-04-19 06:30:00,1.6338,1.6341,1.6335,1.6338,8253799953.0
2007-04-19 06:45:00,1.6338,1.634,1.63297,1.6338,3993599955.0
2007-04-19 07:00:00,1.6338,1.6341,1.63306,1.6337,6354199986.0
2007-04-19 07:15:00,1.6338,1.6345,1.6334,1.6345,7221099953.0
2007-04-19 07:30:00,1.63435,1.6348,1.6342,1.63425,4353899964.0
2007-04-19 07:45:00,1.63425,1.6346,1.634,1.6345,4634999955.0
2007-04-19 08:00:00,1.6345,1.6346,1.6339,1.6339,3761099987.0
2007-04-19 08:15:00,1.6338,1.6339,1.63225,1.6326,8996899987.0
2007-04-19 08:30:00,1.6326,1.6332,1.63205,1.6322,7303099985.0
2007-04-19 08:45:00,1.6322,1.6338,1.6322,1.6333,10975399989.0
2007-04-19 09:00:00,1.6333,1.6347,1.63285,1.634,7942049976.0
2007-04-19 09:15:00,1.6339,1.6344,1.63385,1.6342,3845299998.0
2007-04-19 09:30:00,1.6342,1.6346,1.634,1.6342,3443300001.0
2007-04-19 09:45:00,1.6342,1.6346,1.6338,1.634,4503899992.0
2007-04-19 10:00:00,1.634,1.634,1.6329,1.6336,6165499990.0
2007-04-19 10:15:00,1.63355,1.634,1.6333,1.6335,4884699981.0
2007-04-19 10:30:00,1.6336,1.6342,1.6335,1.63395,4744799997.0
2007-04-19 10:45:00,1.634,1.6345,1.63385,1.63405,4046499986.0
2007-04-19 11:00:00,1.63405,1.6346,1.63375,1.6344,4657299999.0
2007-04-19 11:15:00,1.6344,1.6346,1.63425,1.6345,4648299996.0
2007-04-19 11:30:00,1.6345,1.635,1.63435,1.63445,4614499997.0
2007-04-19 11:45:00,1.6344,1.6351,1.63415,1.6344,4055799997.0
2007-04-19 12:00:00,1.6344,1.6348,1.6344,1.63445,3235799992.0
2007-04-19 12:15:00,1.63445,1.6349,1.63445,1.6346,2272499993.0
2007-04-19 12:30:00,1.6346,1.6348,1.63366,1.6344,2659999999.0
2007-04-19 12:45:00,1.6344,1.6349,1.6344,1.6348,3161499994.0
2007-04-19 13:00:00,1.6347,1.6347,1.63368,1.6344,1569800020.0
2007-04-19 13:15:00,1.6344,1.6346,1.63405,1.6343,2104300002.0
2007-04-19 13:30:00,1.6343,1.6344,1.63375,1.6339,2919500000.0
2007-04-19 13:45:00,1.6338,1.6344,1.6338,1.63425,1810300003.0
2007-04-19 14:00:00,1.63425,1.6345,1.63405,1.63425,5860099995.0
2007-04-19 14:15:00,1.63425,1.6349,1.63415,1.6349,4740700006.0
2007-04-19 14:30:00,1.6348,1.6351,1.6342,1.6347,8575000004.0
2007-04-19 14:45:00,1.6347,1.636,1.63465,1.6358,11309567887.0
2007-04-19 15:00:00,1.6358,1.6365,1.6357,1.6365,7791624997.0
2007-04-19 15:15:00,1.6365,1.63705,1.63635,1.63685,5516400006.0
2007-04-19 15:30:00,1.63685,1.6373,1.63665,1.6368,7656748646.0
2007-04-19 15:45:00,1.6369,1.6377,1.6368,1.6377,5514899999.0
2007-04-19 16:00:00,1.6377,1.6386,1.63745,1.6375,8684540815.0
2007-04-19 16:15:00,1.6376,1.6384,1.63725,1.6381,6353100001.0
2007-04-19 16:30:00,1.6381,1.6386,1.6377,1.6377,3793000002.0
2007-04-19 16:45:00,1.6378,1.638,1.6376,1.6378,5022400007.0
2007-04-19 17:00:00,1.6378,1.6381,1.63755,1.6381,7334300012.0
2007-04-19 17:15:00,1.6381,1.6384,1.63795,1.6383,4837899987.0
2007-04-19 17:30:00,1.6383,1.6388,1.6381,1.63855,5062999991.0
2007-04-19 17:45:00,1.6386,1.6395,1.6385,1.6387,8097199950.0
2007-04-19 18:00:00,1.6388,1.6396,1.63865,1.6395,10256099964.0
2007-04-19 18:15:00,1.6395,1.6405,1.6395,1.6395,5774699976.0
2007-04-19 18:30:00,1.6395,1.6395,1.63905,1.6393,4175799968.0
2007-04-19 18:45:00,1.6393,1.6397,1.63905,1.6393,2767099987.0
2007-04-19 19:00:00,1.6393,1.6398,1.63915,1.63955,5087199995.0
2007-04-19 19:15:00,1.63955,1.6398,1.63895,1.6396,6829499984.0
2007-04-19 19:30:00,1.6396,1.6399,1.63945,1.6396,6120800006.0
2007-04-19 19:45:00,1.63965,1.64,1.6395,1.6396,9240800009.0
2007-04-19 20:00:00,1.6397,1.64,1.63896,1.6395,5389599992.0
2007-04-19 20:15:00,1.6395,1.6395,1.63885,1.6389,3520900009.0
2007-04-19 20:30:00,1.6389,1.6398,1.6388,1.6398,5751399994.0
2007-04-19 20:45:00,1.6398,1.6401,1.63935,1.6395,6710799996.0
2007-04-19 21:00:00,1.6397,1.6397,1.63911,1.6395,5046400001.0
2007-04-19 21:15:00,1.6395,1.6398,1.6392,1.6397,5840600001.0
2007-04-19 21:30:00,1.6397,1.6401,1.6392,1.6397,3350100006.0
2007-04-19 21:45:00,1.6397,1.64,1.6395,1.6397,5681800009.0
2007-04-19 22:00:00,1.6397,1.6398,1.63935,1.6394,5141499992.0
2007-04-19 22:15:00,1.6396,1.6397,1.639,1.6393,8294599980.0
2007-04-19 22:30:00,1.6393,1.6396,1.639,1.6393,3577000001.0
2007-04-19 22:45:00,1.63908,1.63995,1.63831,1.6394,1686600003.0
2007-04-19 23:00:00,1.6395,1.6398,1.63906,1.63975,748900000.0
2007-04-19 23:15:00,1.63975,1.6398,1.63888,1.6397,613700004.0
2007-04-19 23:30:00,1.63953,1.63984,1.63933,1.6396,824199994.0
2007-04-19 23:45:00,1.63947,1.6425,1.63942,1.6414,3658000004.0
2007-04-20 00:00:00,1.6414,1.6421,1.6407,1.6418,4509500007.0
2007-04-20 00:15:00,1.64175,1.6421,1.6417,1.642,1910800004.0
2007-04-20 00:30:00,1.642,1.642,1.64134,1.6419,522500003.0
2007-04-20 00:45:00,1.6418,1.6419,1.6412,1.6413,1520099996.0
2007-04-20 01:00:00,1.6413,1.64155,1.64062,1.6413,1531100000.0
2007-04-20 01:15:00,1.64095,1.64155,1.64069,1.6415,874699992.0
2007-04-20 01:30:00,1.6415,1.6416,1.6409,1.6412,1351399977.0
2007-04-20 01:45:00,1.6412,1.6414,1.64071,1.6413,1962000005.0
2007-04-20 02:00:00,1.6413,1.6414,1.64082,1.641,1227899998.0
2007-04-20 02:15:00,1.64014,1.6411,1.64008,1.641,2762400006.0
2007-04-20 02:30:00,1.641,1.641,1.6405,1.6407,3320099992.0
2007-04-20 02:45:00,1.64037,1.6414,1.64014,1.64125,8308400029.0
2007-04-20 03:00:00,1.6413,1.64145,1.6409,1.6411,4469499994.0
2007-04-20 03:15:00,1.6411,1.64139,1.64045,1.64108,2945100022.0
2007-04-20 03:30:00,1.6411,1.6411,1.64045,1.6411,1929700007.0
2007-04-20 03:45:00,1.6411,1.6412,1.64026,1.641,3720100019.0
2007-04-20 04:00:00,1.641,1.6411,1.63992,1.6409,2424649985.0
2007-04-20 04:15:00,1.641,1.6411,1.64055,1.6406,2475675001.0
2007-04-20 04:30:00,1.64055,1.6407,1.63974,1.6406,1461600025.0
2007-04-20 04:45:00,1.63999,1.6411,1.63981,1.6411,2402687524.0
2007-04-20 05:00:00,1.6412,1.6413,1.64012,1.641,3278600006.0
2007-04-20 05:15:00,1.64115,1.6415,1.64065,1.6415,2468337496.0
2007-04-20 05:30:00,1.6414,1.6419,1.64071,1.64145,2765900005.0
2007-04-20 05:45:00,1.64123,1.6415,1.64074,1.6414,3346099989.0
2007-04-20 06:00:00,1.6414,1.6415,1.64089,1.64115,1878799996.0
2007-04-20 06:15:00,1.64077,1.6417,1.64077,1.64145,2641600001.0
2007-04-20 06:30:00,1.64094,1.6416,1.64076,1.64126,2608499996.0
2007-04-20 06:45:00,1.64114,1.6416,1.64103,1.6413,1757999994.0
2007-04-20 07:00:00,1.6413,1.6415,1.6412,1.64125,1691299995.0
2007-04-20 07:15:00,1.6413,1.6413,1.6411,1.6411,2972000023.0
2007-04-20 07:30:00,1.6411,1.6413,1.64095,1.6411,3279900000.0
2007-04-20 07:45:00,1.6411,1.6411,1.64019,1.6408,1267587485.0
2007-04-20 08:00:00,1.6408,1.6419,1.6407,1.6416,8513200036.0
2007-04-20 08:15:00,1.6416,1.6419,1.64115,1.6418,7160699995.0
2007-04-20 08:30:00,1.6418,1.6418,1.6413,1.64135,3831299996.0
2007-04-20 08:45:00,1.6414,1.6418,1.64115,1.6417,4184100013.0
2007-04-20 09:00:00,1.6417,1.6418,1.6411,1.6415,4676899996.0
2007-04-20 09:15:00,1.6415,1.6418,1.6413,1.6416,2435399997.0
2007-04-20 09:30:00,1.6416,1.6423,1.6416,1.6422,3181000006.0
2007-04-20 09:45:00,1.6423,1.6426,1.6419,1.6421,3677999994.0
2007-04-20 10:00:00,1.6421,1.6428,1.642,1.6428,3083799990.0
2007-04-20 10:15:00,1.6428,1.6433,1.64275,1.6433,4380900016.0
2007-04-20 10:30:00,1.6433,1.6436,1.6422,1.6424,8384200033.0
2007-04-20 10:45:00,1.6425,1.6425,1.64195,1.6423,3515700018.0
2007-04-20 11:00:00,1.6423,1.6427,1.64225,1.6424,4590099988.0
2007-04-20 11:15:00,1.6424,1.6427,1.642,1.6424,3935100013.0
2007-04-20 11:30:00,1.6424,1.6426,1.64235,1.6425,3834800010.0
2007-04-20 11:45:00,1.6425,1.6427,1.64235,1.6426,3063900001.0
2007-04-20 12:00:00,1.6426,1.6427,1.6422,1.64255,3830499990.0
2007-04-20 12:15:00,1.6426,1.6428,1.6423,1.6423,5584499997.0
2007-04-20 12:30:00,1.6423,1.64241,1.64174,1.6422,2373699997.0
2007-04-20 12:45:00,1.6422,1.6423,1.64155,1.64195,3533199999.0
2007-04-20 13:00:00,1.6419,1.6422,1.6417,1.6419,2925700006.0
2007-04-20 13:15:00,1.6419,1.64215,1.6417,1.6417,6479000010.0
2007-04-20 13:30:00,1.6417,1.6417,1.64115,1.6415,6503499986.0
2007-04-20 13:45:00,1.6414,1.6418,1.64135,1.6416,4660899991.0
2007-04-20 14:00:00,1.6416,1.6417,1.64125,1.64135,1081100001.0
2007-04-20 14:15:00,1.6414,1.6417,1.6413,1.64145,2153599992.0
2007-04-20 14:30:00,1.64145,1.6423,1.64145,1.64205,6583900017.0
2007-04-20 14:45:00,1.6421,1.6431,1.6419,1.6423,10316299988.0
2007-04-20 15:00:00,1.6423,1.6429,1.6418,1.6427,5152099996.0
2007-04-20 15:15:00,1.6427,1.6432,1.6425,1.64295,10559599971.0
2007-04-20 15:30:00,1.64295,1.6431,1.6426,1.6428,7378400002.0
2007-04-20 15:45:00,1.6428,1.643,1.64255,1.6426,4558600006.0
2007-04-20 16:00:00,1.6425,1.6427,1.64245,1.6426,3345099999.0
2007-04-20 16:15:00,1.6426,1.6427,1.6421,1.6424,5603599996.0
2007-04-20 16:30:00,1.6424,1.643,1.6424,1.6427,3901899998.0
2007-04-20 16:45:00,1.6427,1.6428,1.64245,1.6427,3938799974.0
2007-04-20 17:00:00,1.6427,1.6431,1.64265,1.643,4450599981.0
2007-04-20 17:15:00,1.643,1.6431,1.6425,1.6428,8912678260.0
2007-04-20 17:30:00,1.6428,1.6432,1.6426,1.64315,6045300000.0
2007-04-20 17:45:00,1.6432,1.6434,1.64252,1.64305,3251199995.0
2007-04-20 18:00:00,1.6431,1.6432,1.6428,1.6429,3667699995.0
2007-04-20 18:15:00,1.6429,1.6431,1.64245,1.64245,1928999987.0
2007-04-20 18:30:00,1.6425,1.6426,1.64215,1.64225,2846300013.0
2007-04-20 18:45:00,1.64225,1.6426,1.6422,1.6423,1333200006.0
2007-04-20 19:00:00,1.64227,1.6425,1.64142,1.64222,1335199996.0
2007-04-20 19:15:00,1.64245,1.6426,1.64205,1.64205,3059999990.0
2007-04-20 19:30:00,1.6421,1.6421,1.64155,1.6417,4898099960.0
2007-04-20 19:45:00,1.6417,1.6418,1.6415,1.6416,1871599996.0
2007-04-20 20:00:00,1.6416,1.6417,1.64123,1.6416,2429999987.0
2007-04-20 20:15:00,1.6416,1.6416,1.64115,1.6412,2538199971.0
2007-04-20 20:30:00,1.6412,1.6417,1.6412,1.6416,2815399988.0
2007-04-20 20:45:00,1.6416,1.6418,1.6414,1.6418,3055799992.0
2007-04-20 21:00:00,1.6418,1.642,1.64102,1.64195,1471599998.0
2007-04-20 21:15:00,1.64205,1.6422,1.64131,1.642,2489950004.0
2007-04-20 21:30:00,1.642,1.642,1.64119,1.6417,3375100005.0
2007-04-20 21:45:00,1.6417,1.642,1.6416,1.64165,2236699987.0
2007-04-20 22:00:00,1.64165,1.6419,1.64155,1.6416,1732499996.0
2007-04-20 22:15:00,1.6416,1.642,1.64145,1.6417,1330700001.0
2007-04-20 22:30:00,1.64165,1.6423,1.6416,1.642,1674600004.0
2007-04-20 22:45:00,1.642,1.6422,1.64156,1.6422,1962499999.0
2007-04-22 23:00:00,1.64238,1.64259,1.64165,1.64253,953999997.0
2007-04-22 23:15:00,1.64241,1.6427,1.6414,1.64202,439999997.0
2007-04-22 23:30:00,1.6419,1.6425,1.641,1.64201,728899999.0
2007-04-22 23:45:00,1.64255,1.64258,1.6414,1.6418,1178199996.0
2007-04-23 00:00:00,1.6415,1.6418,1.6406,1.6408,1035999999.0
2007-04-23 00:15:00,1.64067,1.6408,1.64033,1.6408,1245699993.0
2007-04-23 00:30:00,1.64075,1.641,1.64018,1.6402,456099998.0
2007-04-23 00:45:00,1.64051,1.6412,1.6401,1.641,1492799999.0
2007-04-23 01:00:00,1.641,1.64158,1.64033,1.64065,625700004.0
2007-04-23 01:15:00,1.641,1.6412,1.6406,1.64093,528199999.0
2007-04-23 01:30:00,1.6412,1.64177,1.64027,1.641,414599998.0
2007-04-23 01:45:00,1.641,1.64191,1.64027,1.6409,1289799995.0
2007-04-23 02:00:00,1.6409,1.6413,1.6409,1.6412,4252699972.0
2007-04-23 02:15:00,1.6412,1.6413,1.641,1.6411,3663599997.0
2007-04-23 02:30:00,1.6411,1.6413,1.64082,1.6412,2441300019.0
2007-04-23 02:45:00,1.6413,1.6417,1.64051,1.6416,3750600004.0
2007-04-23 03:00:00,1.6416,1.6419,1.64145,1.6418,3752999999.0
2007-04-23 03:15:00,1.6418,1.6419,1.6415,1.6415,4055400002.0
2007-04-23 03:30:00,1.6415,1.6419,1.64145,1.6416,6126700017.0
2007-04-23 03:45:00,1.6416,1.64172,1.64138,1.6416,2406600007.0
2007-04-23 04:00:00,1.64165,1.6418,1.64141,1.6417,2850700015.0
2007-04-23 04:15:00,1.6417,1.6417,1.64103,1.6417,1953200000.0
2007-04-23 04:30:00,1.6417,1.6418,1.64104,1.6416,3555999991.0
2007-04-23 04:45:00,1.6417,1.6417,1.6414,1.64145,2927300009.0
2007-04-23 05:00:00,1.6414,1.6415,1.64101,1.6415,3594600008.0
2007-04-23 05:15:00,1.6415,1.6415,1.6412,1.6412,1627400008.0
2007-04-23 05:30:00,1.6412,1.6414,1.64072,1.64115,2319700007.0
2007-04-23 05:45:00,1.6412,1.6413,1.6407,1.6407,3284000001.0
2007-04-23 06:00:00,1.6407,1.6409,1.6406,1.6407,2252000001.0
2007-04-23 06:15:00,1.6407,1.6408,1.64045,1.6405,1925599998.0
2007-04-23 06:30:00,1.6405,1.6408,1.64025,1.6407,3965699999.0
2007-04-23 06:45:00,1.6407,1.6412,1.6405,1.6408,5438800026.0
2007-04-23 07:00:00,1.6408,1.6408,1.6405,1.64065,5302599974.0
2007-04-23 07:15:00,1.6407,1.6408,1.64025,1.64055,4283300007.0
2007-04-23 07:30:00,1.64055,1.6406,1.64015,1.6402,5778699962.0
2007-04-23 07:45:00,1.6402,1.6404,1.6401,1.6403,3223499970.0
2007-04-23 08:00:00,1.6403,1.6403,1.63905,1.6394,4407499994.0
2007-04-23 08:15:00,1.6394,1.6403,1.63935,1.6401,3237099974.0
2007-04-23 08:30:00,1.64005,1.6402,1.63965,1.63975,2970999999.0
2007-04-23 08:45:00,1.63975,1.64,1.63965,1.6399,4179199995.0
2007-04-23 09:00:00,1.6399,1.64,1.63905,1.6396,3524700007.0
2007-04-23 09:15:00,1.6396,1.6397,1.63866,1.6396,3025399992.0
2007-04-23 09:30:00,1.6397,1.6397,1.6394,1.6397,2702999984.0
2007-04-23 09:45:00,1.6397,1.6403,1.63965,1.64,7181599989.0
2007-04-23 10:00:00,1.63995,1.6402,1.6395,1.6397,6031199985.0
2007-04-23 10:15:00,1.6397,1.6404,1.6392,1.64,4562999994.0
2007-04-23 10:30:00,1.64,1.6403,1.6393,1.6397,8525700003.0
2007-04-23 10:45:00,1.6397,1.6409,1.63965,1.6406,4322100011.0
2007-04-23 11:00:00,1.6406,1.641,1.64045,1.6407,7267399985.0
2007-04-23 11:15:00,1.6407,1.6409,1.6405,1.6408,4355700002.0
2007-04-23 11:30:00,1.6408,1.6412,1.64055,1.6407,3730599998.0
2007-04-23 11:45:00,1.6407,1.6409,1.64055,1.6407,2620599997.0
2007-04-23 12:00:00,1.6407,1.6415,1.6407,1.6412,4104599995.0
2007-04-23 12:15:00,1.6412,1.6414,1.64085,1.6412,3308800001.0
2007-04-23 12:30:00,1.6412,1.642,1.6411,1.6418,7288769377.0
2007-04-23 12:45:00,1.6417,1.6423,1.64145,1.6421,6016900004.0
2007-04-23 13:00:00,1.6421,1.6427,1.6418,1.6423,6246000001.0
2007-04-23 13:15:00,1.6424,1.6427,1.64225,1.6425,4963200008.0
2007-04-23 13:30:00,1.6425,1.6429,1.6422,1.6426,4024299996.0
2007-04-23 13:45:00,1.6426,1.6427,1.64192,1.6423,4486900002.0
2007-04-23 14:00:00,1.6423,1.6425,1.64163,1.6422,1824699998.0
2007-04-23 14:15:00,1.6422,1.6433,1.6422,1.6431,3553700004.0
2007-04-23 14:30:00,1.6431,1.6431,1.64245,1.6426,3339100001.0
2007-04-23 14:45:00,1.6426,1.6432,1.6424,1.6424,5579000007.0
2007-04-23 15:00:00,1.6424,1.6425,1.64215,1.6423,4918599985.0
2007-04-23 15:15:00,1.6423,1.6424,1.64205,1.6423,4047599991.0
2007-04-23 15:30:00,1.6423,1.6426,1.64185,1.6423,4715299995.0
2007-04-23 15:45:00,1.6422,1.6429,1.64215,1.6425,4390299996.0
2007-04-23 16:00:00,1.6425,1.6427,1.64235,1.64255,4681600007.0
2007-04-23 16:15:00,1.6426,1.6429,1.6425,1.64255,4335900002.0
2007-04-23 16:30:00,1.6426,1.6427,1.64225,1.6423,3137399992.0
2007-04-23 16:45:00,1.6423,1.6425,1.6421,1.6422,3513400004.0
2007-04-23 17:00:00,1.6421,1.64215,1.64095,1.64115,6852100004.0
2007-04-23 17:15:00,1.6412,1.6419,1.6411,1.64175,3857299995.0
2007-04-23 17:30:00,1.6418,1.6418,1.6408,1.6416,10025699937.0
2007-04-23 17:45:00,1.6416,1.6418,1.6414,1.6415,7880099961.0
2007-04-23 18:00:00,1.6415,1.6416,1.64095,1.64095,4584599969.0
2007-04-23 18:15:00,1.641,1.6413,1.6406,1.6411,4392800017.0
2007-04-23 18:30:00,1.6411,1.6414,1.64075,1.6411,6168399994.0
2007-04-23 18:45:00,1.64105,1.6412,1.64085,1.641,3828400016.0
2007-04-23 19:00:00,1.641,1.6411,1.64066,1.641,4853400044.0
2007-04-23 19:15:00,1.641,1.64105,1.6406,1.6409,4502199983.0
2007-04-23 19:30:00,1.6409,1.6409,1.64065,1.6407,2897500004.0
2007-04-23 19:45:00,1.6407,1.6408,1.63997,1.64055,2732699992.0
2007-04-23 20:00:00,1.6406,1.6408,1.64024,1.64049,1847200001.0
2007-04-23 20:15:00,1.6407,1.641,1.64055,1.641,2357999988.0
2007-04-23 20:30:00,1.641,1.6415,1.641,1.6414,2947599997.0
2007-04-23 20:45:00,1.6415,1.6417,1.6414,1.64165,2922399995.0
2007-04-23 21:00:00,1.6418,1.6419,1.64094,1.6418,2433999998.0
2007-04-23 21:15:00,1.6418,1.642,1.64149,1.6418,2149300005.0
2007-04-23 21:30:00,1.6418,1.6419,1.64102,1.6419,1524199995.0
2007-04-23 21:45:00,1.6419,1.6422,1.64154,1.642,3268100006.0
2007-04-23 22:00:00,1.642,1.6423,1.64105,1.6419,3184500026.0
2007-04-23 22:15:00,1.6419,1.642,1.64112,1.6418,2538300013.0
2007-04-23 22:30:00,1.64172,1.6422,1.64133,1.64158,2349899987.0
2007-04-23 22:45:00,1.6422,1.6423,1.64175,1.6421,1075399999.0
2007-04-23 23:00:00,1.642,1.6422,1.64169,1.6421,532300003.0
2007-04-23 23:15:00,1.6421,1.6421,1.64142,1.6419,1427300004.0
2007-04-23 23:30:00,1.6419,1.6421,1.64151,1.6419,1683300009.0
2007-04-23 23:45:00,1.6418,1.64196,1.64107,1.64173,661300006.0
2007-04-24 00:00:00,1.6418,1.6421,1.64094,1.6418,2875699988.0
2007-04-24 00:15:00,1.6419,1.6419,1.64098,1.6418,2133800007.0
2007-04-24 00:30:00,1.6418,1.6421,1.64106,1.642,1158799993.0
2007-04-24 00:45:00,1.642,1.6422,1.64154,1.642,1629600005.0
2007-04-24 01:00:00,1.642,1.64215,1.64115,1.6419,1882099996.0
2007-04-24 01:15:00,1.6419,1.6422,1.64157,1.642,2551400008.0
2007-04-24 01:30:00,1.642,1.6421,1.64137,1.64165,1254599990.0
2007-04-24 01:45:00,1.642,1.6421,1.6414,1.6416,2127199996.0
2007-04-24 02:00:00,1.64155,1.6417,1.64145,1.6415,3844700006.0
2007-04-24 02:15:00,1.6415,1.6416,1.64135,1.6414,2304799996.0
2007-04-24 02:30:00,1.6414,1.6417,1.641,1.6412,3244400014.0
2007-04-24 02:45:00,1.6411,1.6413,1.64019,1.64052,2623900001.0
2007-04-24 03:00:00,1.6404,1.6411,1.64029,1.641,2090300005.0
2007-04-24 03:15:00,1.641,1.641,1.64008,1.64023,1987699992.0
2007-04-24 03:30:00,1.6409,1.641,1.64025,1.6403,6448700008.0
2007-04-24 03:45:00,1.6404,1.6405,1.6396,1.6396,5611099993.0
2007-04-24 04:00:00,1.6396,1.6397,1.6394,1.6396,1424500001.0
2007-04-24 04:15:00,1.6396,1.6397,1.6388,1.639,5333800007.0
2007-04-24 04:30:00,1.6389,1.6395,1.6387,1.6389,2974899991.0
2007-04-24 04:45:00,1.6389,1.6395,1.6389,1.6395,3445499994.0
2007-04-24 05:00:00,1.6395,1.6398,1.6393,1.6396,3552499997.0
2007-04-24 05:15:00,1.6397,1.6398,1.63955,1.63975,2141399994.0
2007-04-24 05:30:00,1.63975,1.6398,1.63878,1.63975,1167999999.0
2007-04-24 05:45:00,1.63975,1.64,1.6388,1.63975,3357700028.0
2007-04-24 06:00:00,1.63975,1.6402,1.63891,1.6402,2378900012.0
2007-04-24 06:15:00,1.6401,1.6401,1.6399,1.6399,2065600003.0
2007-04-24 06:30:00,1.6399,1.6405,1.63985,1.6403,3470200013.0
2007-04-24 06:45:00,1.6403,1.6404,1.63947,1.6403,1900600003.0
2007-04-24 07:00:00,1.6403,1.6403,1.63995,1.6401,1138399995.0
2007-04-24 07:15:00,1.6401,1.6404,1.6399,1.6401,2425600002.0
2007-04-24 07:30:00,1.6401,1.6402,1.63975,1.6399,3627999994.0
2007-04-24 07:45:00,1.6399,1.6403,1.6396,1.6403,4379500002.0
2007-04-24 08:00:00,1.6402,1.6406,1.6399,1.6403,7106699991.0
2007-04-24 08:15:00,1.6404,1.6405,1.63985,1.6399,4553699988.0
2007-04-24 08:30:00,1.6399,1.6399,1.63895,1.6395,6530899969.0
2007-04-24 08:45:00,1.6395,1.6401,1.63925,1.64,4185999982.0
2007-04-24 09:00:00,1.63995,1.6402,1.6397,1.6401,6702100002.0
2007-04-24 09:15:00,1.6401,1.6402,1.63975,1.63995,2804299994.0
2007-04-24 09:30:00,1.63995,1.6402,1.6394,1.6396,2845200001.0
2007-04-24 09:45:00,1.6396,1.6396,1.63855,1.639,2235099993.0
2007-04-24 10:00:00,1.639,1.639,1.63805,1.6382,8737599991.0
2007-04-24 10:15:00,1.6382,1.6385,1.63815,1.6383,3993499993.0
2007-04-24 10:30:00,1.6383,1.6385,1.63795,1.6382,4832000001.0
2007-04-24 10:45:00,1.6382,1.6382,1.6376,1.638,3349299994.0
2007-04-24 11:00:00,1.6379,1.6381,1.63735,1.6374,3670299985.0
2007-04-24 11:15:00,1.6374,1.6376,1.63705,1.6373,2469099991.0
2007-04-24 11:30:00,1.6372,1.6372,1.6368,1.637,2350000004.0
2007-04-24 11:45:00,1.637,1.6375,1.637,1.6372,2833499998.0
2007-04-24 12:00:00,1.6372,1.6376,1.63705,1.6376,4397799995.0
2007-04-24 12:15:00,1.6375,1.6376,1.6372,1.63735,5933399978.0
2007-04-24 12:30:00,1.6374,1.6381,1.63715,1.638,3090899998.0
2007-04-24 12:45:00,1.638,1.6383,1.63765,1.6383,3062274990.0
2007-04-24 13:00:00,1.6383,1.6384,1.63795,1.6382,1990699999.0
2007-04-24 13:15:00,1.6382,1.6383,1.63795,1.6382,2712099993.0
2007-04-24 13:30:00,1.6382,1.6388,1.63815,1.6383,3588699999.0
2007-04-24 13:45:00,1.6383,1.6388,1.63825,1.6385,2689999998.0
2007-04-24 14:00:00,1.6385,1.6387,1.6382,1.6386,1762599998.0
2007-04-24 14:15:00,1.6386,1.6393,1.63855,1.639,3164499995.0
2007-04-24 14:30:00,1.639,1.6391,1.63875,1.6388,2879499998.0
2007-04-24 14:45:00,1.6388,1.6389,1.6385,1.63885,2348399999.0
2007-04-24 15:00:00,1.6389,1.639,1.63845,1.6387,4122000000.0
2007-04-24 15:15:00,1.6387,1.6388,1.6383,1.6383,3481899993.0
2007-04-24 15:30:00,1.6383,1.6387,1.63825,1.6385,2272599997.0
2007-04-24 15:45:00,1.6385,1.6386,1.6372,1.6376,8557999987.0
2007-04-24 16:00:00,1.6377,1.6384,1.6371,1.6377,12639699997.0
2007-04-24 16:15:00,1.6378,1.6382,1.637,1.63725,9907899970.0
2007-04-24 16:30:00,1.6372,1.6379,1.6371,1.63765,9600099969.0
2007-04-24 16:45:00,1.6377,1.6386,1.6373,1.6383,8633099964.0
2007-04-24 17:00:00,1.6383,1.6386,1.63805,1.6385,6477499980.0
2007-04-24 17:15:00,1.6385,1.6391,1.6382,1.6382,6751100003.0
2007-04-24 17:30:00,1.6383,1.6387,1.6376,1.6386,6094300001.0
2007-04-24 17:45:00,1.6385,1.6388,1.63835,1.6387,5220599991.0
2007-04-24 18:00:00,1.6387,1.6391,1.63835,1.6388,8719800003.0
2007-04-24 18:15:00,1.6388,1.6401,1.6377,1.6388,10736799978.0
2007-04-24 18:30:00,1.6388,1.6389,1.63835,1.6385,3503699999.0
2007-04-24 18:45:00,1.6385,1.6385,1.6382,1.6383,4882500003.0
2007-04-24 19:00:00,1.6383,1.6386,1.63825,1.6385,2813599965.0
2007-04-24 19:15:00,1.6385,1.6386,1.63825,1.6385,3831899984.0
2007-04-24 19:30:00,1.6385,1.6388,1.63845,1.63855,2617299987.0
2007-04-24 19:45:00,1.63855,1.6388,1.63845,1.6387,5641799988.0
2007-04-24 20:00:00,1.6387,1.6393,1.63855,1.6392,6420699984.0
2007-04-24 20:15:00,1.6392,1.63935,1.63885,1.6392,5757099996.0
2007-04-24 20:30:00,1.6392,1.6393,1.6389,1.6389,3326500009.0
2007-04-24 20:45:00,1.6389,1.63925,1.6386,1.6388,6553599986.0
2007-04-24 21:00:00,1.6389,1.6389,1.63855,1.6389,3993499992.0
2007-04-24 21:15:00,1.6388,1.639,1.6386,1.6387,2036800004.0
2007-04-24 21:30:00,1.6387,1.63895,1.63799,1.63855,3345300020.0
2007-04-24 21:45:00,1.6387,1.6387,1.6382,1.6384,4867400019.0
2007-04-24 22:00:00,1.6384,1.639,1.6382,1.6384,9178200070.0
2007-04-24 22:15:00,1.6385,1.6385,1.6382,1.6384,3018100020.0
2007-04-24 22:30:00,1.6383,1.6388,1.63802,1.63829,4497800012.0
2007-04-24 22:45:00,1.6385,1.63905,1.6383,1.6386,3162499995.0
2007-04-24 23:00:00,1.6386,1.639,1.63797,1.6389,1249900000.0
2007-04-24 23:15:00,1.6389,1.6389,1.6384,1.6385,741800000.0
2007-04-24 23:30:00,1.6385,1.6386,1.6378,1.6383,2655900018.0
2007-04-24 23:45:00,1.6382,1.6385,1.63789,1.6384,1745500005.0
2007-04-25 00:00:00,1.6384,1.6385,1.63737,1.638,2854700003.0
2007-04-25 00:15:00,1.63798,1.6386,1.63797,1.6383,1931700013.0
2007-04-25 00:30:00,1.6384,1.6384,1.63731,1.638,1173599999.0
2007-04-25 00:45:00,1.638,1.638,1.63729,1.6377,1318200003.0
2007-04-25 01:00:00,1.6377,1.6381,1.6377,1.638,2762499993.0
2007-04-25 01:15:00,1.6381,1.6382,1.63779,1.638,3642399990.0
2007-04-25 01:30:00,1.638,1.63815,1.63745,1.638,2926899999.0
2007-04-25 01:45:00,1.638,1.63825,1.6376,1.63815,1083899998.0
2007-04-25 02:00:00,1.6382,1.6385,1.63775,1.6378,3773099991.0
2007-04-25 02:15:00,1.63785,1.6383,1.63729,1.63756,2272100012.0
2007-04-25 02:30:00,1.6381,1.6381,1.63775,1.6378,2315199997.0
2007-04-25 02:45:00,1.6378,1.638,1.63755,1.6377,2811299986.0
2007-04-25 03:00:00,1.6377,1.6377,1.63715,1.63715,1807599994.0
2007-04-25 03:15:00,1.63715,1.6378,1.63715,1.6376,4992000000.0
2007-04-25 03:30:00,1.6376,1.6378,1.63745,1.6376,1460899994.0
2007-04-25 03:45:00,1.6376,1.6378,1.63745,1.63765,1898700008.0
2007-04-25 04:00:00,1.63765,1.638,1.63734,1.6379,1175000007.0
2007-04-25 04:15:00,1.63781,1.63793,1.63709,1.6378,2674799987.0
2007-04-25 04:30:00,1.6378,1.6379,1.63724,1.6377,1601499989.0
2007-04-25 04:45:00,1.63753,1.6378,1.63721,1.6377,2504699992.0
2007-04-25 05:00:00,1.6377,1.638,1.6376,1.638,2930400020.0
2007-04-25 05:15:00,1.638,1.638,1.6373,1.6379,1794900006.0
2007-04-25 05:30:00,1.63795,1.6382,1.63738,1.63788,2189300001.0
2007-04-25 05:45:00,1.6382,1.63855,1.63762,1.6385,2550999998.0
2007-04-25 06:00:00,1.6385,1.6388,1.6383,1.6388,2378199997.0
2007-04-25 06:15:00,1.6388,1.64,1.6386,1.63895,4880799985.0
2007-04-25 06:30:00,1.639,1.63925,1.6387,1.6389,2803200009.0
2007-04-25 06:45:00,1.6389,1.639,1.63798,1.6387,3132199998.0
2007-04-25 07:00:00,1.63854,1.6387,1.63791,1.6386,2573299999.0
2007-04-25 07:15:00,1.63855,1.6386,1.63727,1.63727,1974099999.0
2007-04-25 07:30:00,1.6385,1.6386,1.63773,1.6385,5182299980.0
2007-04-25 07:45:00,1.6385,1.6387,1.63815,1.63835,3333099999.0
2007-04-25 08:00:00,1.6385,1.6389,1.6384,1.6385,8529699972.0
2007-04-25 08:15:00,1.6385,1.6385,1.6378,1.6383,6834099966.0
2007-04-25 08:30:00,1.6383,1.6387,1.6377,1.6385,7026699993.0
2007-04-25 08:45:00,1.6384,1.6405,1.6384,1.6403,8018799966.0
2007-04-25 09:00:00,1.6403,1.641,1.63995,1.6406,3546200007.0
2007-04-25 09:15:00,1.6405,1.6415,1.64045,1.6414,4153099986.0
2007-04-25 09:30:00,1.6414,1.642,1.6413,1.642,4537399986.0
2007-04-25 09:45:00,1.6419,1.6421,1.6413,1.6415,4217999989.0
2007-04-25 10:00:00,1.6415,1.6424,1.64115,1.6424,3168199995.0
2007-04-25 10:15:00,1.6423,1.6426,1.64205,1.6421,2363199997.0
2007-04-25 10:30:00,1.6421,1.6425,1.64195,1.6424,3812999999.0
2007-04-25 10:45:00,1.6424,1.6424,1.642,1.642,2251799984.0
2007-04-25 11:00:00,1.642,1.6423,1.64185,1.64185,1847700001.0
2007-04-25 11:15:00,1.6419,1.6421,1.6414,1.64145,3418099983.0
2007-04-25 11:30:00,1.64145,1.6415,1.64095,1.641,4838599979.0
2007-04-25 11:45:00,1.641,1.6413,1.6406,1.6408,4339000006.0
2007-04-25 12:00:00,1.6408,1.6408,1.6402,1.64035,4001700004.0
2007-04-25 12:15:00,1.6404,1.6407,1.64025,1.6406,4901600005.0
2007-04-25 12:30:00,1.6405,1.6414,1.6405,1.6409,5921699991.0
2007-04-25 12:45:00,1.641,1.6413,1.6405,1.64115,5762799976.0
2007-04-25 13:00:00,1.6412,1.6413,1.6408,1.641,4222300002.0
2007-04-25 13:15:00,1.641,1.6412,1.64095,1.64105,3461499988.0
2007-04-25 13:30:00,1.64105,1.6413,1.64075,1.6411,4034699986.0
2007-04-25 13:45:00,1.6411,1.6412,1.64051,1.6412,4282999963.0
2007-04-25 14:00:00,1.6412,1.6419,1.6412,1.6413,2480600003.0
2007-04-25 14:15:00,1.6413,1.6419,1.64125,1.6415,4902700006.0
2007-04-25 14:30:00,1.64155,1.6428,1.6414,1.6425,9052999993.0
2007-04-25 14:45:00,1.6425,1.6426,1.64185,1.6422,7958999968.0
2007-04-25 15:00:00,1.6422,1.6423,1.64165,1.6419,3747400007.0
2007-04-25 15:15:00,1.6419,1.6424,1.64175,1.6421,5092499994.0
2007-04-25 15:30:00,1.6421,1.6424,1.6417,1.6418,3741500004.0
2007-04-25 15:45:00,1.6418,1.6419,1.6415,1.6417,3359100002.0
2007-04-25 16:00:00,1.6418,1.6418,1.6401,1.6404,9386199995.0
2007-04-25 16:15:00,1.6405,1.6419,1.64035,1.6416,8602499978.0
2007-04-25 16:30:00,1.6416,1.6419,1.64135,1.6416,6482300003.0
2007-04-25 16:45:00,1.6416,1.6422,1.64155,1.6419,6089999991.0
2007-04-25 17:00:00,1.6419,1.6421,1.6417,1.6418,5277100022.0
2007-04-25 17:15:00,1.6418,1.6418,1.64135,1.64135,4609300015.0
2007-04-25 17:30:00,1.6413,1.6415,1.641,1.6411,4208599996.0
2007-04-25 17:45:00,1.6411,1.6417,1.641,1.64165,5261699983.0
2007-04-25 18:00:00,1.6417,1.6417,1.64095,1.64155,8211299989.0
2007-04-25 18:15:00,1.64155,1.642,1.64155,1.6418,7130500022.0
2007-04-25 18:30:00,1.6418,1.6424,1.64165,1.6422,5135399978.0
2007-04-25 18:45:00,1.6422,1.6422,1.6419,1.6421,9754999985.0
2007-04-25 19:00:00,1.6421,1.6423,1.64185,1.6423,6267099996.0
2007-04-25 19:15:00,1.6423,1.6432,1.64215,1.64295,6473700002.0
2007-04-25 19:30:00,1.6431,1.6431,1.64255,1.6427,3581900004.0
2007-04-25 19:45:00,1.6427,1.6431,1.64238,1.64255,7218999985.0
2007-04-25 20:00:00,1.6425,1.6428,1.6423,1.64255,3049999996.0
2007-04-25 20:15:00,1.6426,1.6428,1.6423,1.6426,5465099997.0
2007-04-25 20:30:00,1.6426,1.6429,1.6423,1.6428,3293699979.0
2007-04-25 20:45:00,1.6428,1.6432,1.64222,1.6431,2584599989.0
2007-04-25 21:00:00,1.6431,1.6432,1.64255,1.6427,4979099985.0
2007-04-25 21:15:00,1.6427,1.6431,1.64265,1.643,1990200006.0
2007-04-25 21:30:00,1.643,1.6432,1.6428,1.6428,2476400012.0
2007-04-25 21:45:00,1.6428,1.6431,1.6425,1.64265,5396100047.0
2007-04-25 22:00:00,1.64265,1.64303,1.64213,1.6427,1619400001.0
2007-04-25 22:15:00,1.6427,1.6429,1.64231,1.6427,1635800003.0
2007-04-25 22:30:00,1.6427,1.6429,1.6426,1.6427,1941200011.0
2007-04-25 22:45:00,1.64275,1.6429,1.6425,1.6426,2880900019.0
2007-04-25 23:00:00,1.6426,1.6426,1.64162,1.6422,1944499987.0
2007-04-25 23:15:00,1.6422,1.6427,1.6415,1.6426,1170799997.0
2007-04-25 23:30:00,1.6426,1.6431,1.64178,1.64245,1633199997.0
2007-04-25 23:45:00,1.6426,1.643,1.64228,1.643,1790400013.0
2007-04-26 00:00:00,1.6429,1.6434,1.6427,1.6432,1711299995.0
2007-04-26 00:15:00,1.6432,1.6448,1.6431,1.6443,2832999997.0
2007-04-26 00:30:00,1.6443,1.6446,1.64384,1.644,2307599999.0
2007-04-26 00:45:00,1.644,1.6442,1.64351,1.6441,1578399999.0
2007-04-26 01:00:00,1.6441,1.6445,1.6438,1.644,2389100000.0
2007-04-26 01:15:00,1.644,1.644,1.64324,1.6439,1147700014.0
2007-04-26 01:30:00,1.6439,1.644,1.64283,1.64365,2211100009.0
2007-04-26 01:45:00,1.6437,1.6438,1.643,1.6438,1543700001.0
2007-04-26 02:00:00,1.64361,1.6439,1.64325,1.6439,2395600013.0
2007-04-26 02:15:00,1.6439,1.6443,1.64369,1.6441,1965499992.0
2007-04-26 02:30:00,1.6441,1.6442,1.6439,1.6441,2755100031.0
2007-04-26 02:45:00,1.64415,1.6445,1.6441,1.6443,2547500006.0
2007-04-26 03:00:00,1.6443,1.6443,1.64375,1.64385,5828000014.0
2007-04-26 03:15:00,1.6439,1.64405,1.6438,1.644,1764599998.0
2007-04-26 03:30:00,1.644,1.644,1.64315,1.6435,2138999999.0
2007-04-26 03:45:00,1.6435,1.6437,1.6432,1.6436,1529299998.0
2007-04-26 04:00:00,1.6436,1.6437,1.64237,1.6432,3640200005.0
2007-04-26 04:15:00,1.6432,1.6434,1.6432,1.6432,1992800000.0
2007-04-26 04:30:00,1.6432,1.64325,1.6427,1.643,3325599983.0
2007-04-26 04:45:00,1.6431,1.6436,1.643,1.6435,2740300021.0
2007-04-26 05:00:00,1.6435,1.6439,1.64324,1.6438,4102100001.0
2007-04-26 05:15:00,1.6438,1.64395,1.64288,1.6437,3337900003.0
2007-04-26 05:30:00,1.6437,1.6438,1.64308,1.6437,1762499985.0
2007-04-26 05:45:00,1.6437,1.6438,1.64305,1.6438,5606500038.0
2007-04-26 06:00:00,1.6438,1.6441,1.6433,1.644,2459200012.0
2007-04-26 06:15:00,1.64395,1.6443,1.64328,1.6439,4100800011.0
2007-04-26 06:30:00,1.6439,1.644,1.64313,1.6438,1763500000.0
2007-04-26 06:45:00,1.6438,1.64395,1.6432,1.6437,2201599992.0
2007-04-26 07:00:00,1.6437,1.6439,1.64311,1.64339,2176699992.0
2007-04-26 07:15:00,1.6437,1.6438,1.6432,1.6434,1773599994.0
2007-04-26 07:30:00,1.6434,1.6437,1.64315,1.6436,2737000000.0
2007-04-26 07:45:00,1.6436,1.6439,1.6433,1.6437,3980400009.0
2007-04-26 08:00:00,1.6438,1.6439,1.64265,1.6428,5030899991.0
2007-04-26 08:15:00,1.6428,1.6432,1.64275,1.643,4129199975.0
2007-04-26 08:30:00,1.643,1.6436,1.64295,1.6433,3719099983.0
2007-04-26 08:45:00,1.6433,1.6436,1.64315,1.6435,3666499997.0
2007-04-26 09:00:00,1.64345,1.64375,1.6432,1.6433,5017504722.0
2007-04-26 09:15:00,1.64325,1.6436,1.64315,1.6434,5001699964.0
2007-04-26 09:30:00,1.6434,1.6441,1.6433,1.6437,6239499962.0
2007-04-26 09:45:00,1.6438,1.644,1.6435,1.64365,6015899981.0
2007-04-26 10:00:00,1.6437,1.6438,1.64315,1.64315,5601599981.0
2007-04-26 10:15:00,1.6433,1.6437,1.64315,1.6437,3826599991.0
2007-04-26 10:30:00,1.6437,1.6439,1.64295,1.643,3288399986.0
2007-04-26 10:45:00,1.6431,1.6435,1.64295,1.6432,2774899996.0
2007-04-26 11:00:00,1.6432,1.6437,1.64315,1.6437,6058799988.0
2007-04-26 11:15:00,1.6437,1.6444,1.64345,1.6435,3831299980.0
2007-04-26 11:30:00,1.6436,1.644,1.6433,1.6435,8166899975.0
2007-04-26 11:45:00,1.6434,1.6437,1.64325,1.6435,9289299954.0
2007-04-26 12:00:00,1.6435,1.6436,1.64225,1.6429,6903499991.0
2007-04-26 12:15:00,1.6428,1.6431,1.64255,1.6427,4698699987.0
2007-04-26 12:30:00,1.6427,1.643,1.64245,1.6428,4165699992.0
2007-04-26 12:45:00,1.6428,1.643,1.6425,1.6426,1691100000.0
2007-04-26 13:00:00,1.6426,1.6429,1.64245,1.6429,4371999983.0
2007-04-26 13:15:00,1.6429,1.6432,1.6427,1.643,5410400003.0
2007-04-26 13:30:00,1.643,1.6436,1.6428,1.6433,10540599979.0
2007-04-26 13:45:00,1.6433,1.6439,1.64315,1.64355,6510399984.0
2007-04-26 14:00:00,1.64355,1.6436,1.6432,1.6433,5177099988.0
2007-04-26 14:15:00,1.6433,1.6441,1.6433,1.6439,9552599975.0
2007-04-26 14:30:00,1.6438,1.6445,1.64295,1.6433,10292099983.0
2007-04-26 14:45:00,1.64325,1.6435,1.64285,1.6429,3957699992.0
2007-04-26 15:00:00,1.6429,1.643,1.6425,1.6428,8045499965.0
2007-04-26 15:15:00,1.6428,1.6432,1.64255,1.6426,6593999976.0
2007-04-26 15:30:00,1.6426,1.6434,1.64245,1.6434,7549599949.0
2007-04-26 15:45:00,1.6434,1.6434,1.6423,1.6424,5511999996.0
2007-04-26 16:00:00,1.6424,1.6429,1.6423,1.6424,5955699993.0
2007-04-26 16:15:00,1.6425,1.6431,1.6421,1.6426,5354599990.0
2007-04-26 16:30:00,1.6426,1.6431,1.6426,1.6428,4755500000.0
2007-04-26 16:45:00,1.6428,1.6432,1.64255,1.6431,4053699998.0
2007-04-26 17:00:00,1.6431,1.6431,1.64275,1.64285,5443599994.0
2007-04-26 17:15:00,1.6428,1.6434,1.6427,1.6432,4530799974.0
2007-04-26 17:30:00,1.6432,1.64345,1.6429,1.6433,9086999991.0
2007-04-26 17:45:00,1.6433,1.6438,1.643,1.6432,7628499988.0
2007-04-26 18:00:00,1.6431,1.6433,1.64275,1.643,4526999979.0
2007-04-26 18:15:00,1.643,1.6432,1.6426,1.6432,4098400003.0
2007-04-26 18:30:00,1.6432,1.6434,1.6428,1.6428,4401300022.0
2007-04-26 18:45:00,1.6428,1.64295,1.6421,1.64295,3528099999.0
2007-04-26 19:00:00,1.64295,1.6434,1.64285,1.6432,4435800005.0
2007-04-26 19:15:00,1.6432,1.64335,1.6429,1.64315,4544299995.0
2007-04-26 19:30:00,1.6431,1.64335,1.64272,1.6429,4367999966.0
2007-04-26 19:45:00,1.64295,1.6434,1.6427,1.64315,3247799984.0
2007-04-26 20:00:00,1.64315,1.6432,1.6428,1.64295,3085299997.0
2007-04-26 20:15:00,1.64295,1.643,1.64228,1.6429,3585200004.0
2007-04-26 20:30:00,1.6429,1.6432,1.64233,1.6432,2300999999.0
2007-04-26 20:45:00,1.6431,1.6431,1.64265,1.643,3954800002.0
2007-04-26 21:00:00,1.643,1.64315,1.6428,1.6431,2574400006.0
2007-04-26 21:15:00,1.6432,1.6434,1.6425,1.6432,1997700009.0
2007-04-26 21:30:00,1.6432,1.64345,1.6431,1.6433,2166599996.0
2007-04-26 21:45:00,1.6433,1.6436,1.64281,1.6436,1393500009.0
2007-04-26 22:00:00,1.6436,1.6441,1.64336,1.644,1459000010.0
2007-04-26 22:15:00,1.644,1.6444,1.64395,1.644,2315999993.0
2007-04-26 22:30:00,1.644,1.6443,1.64355,1.6436,1838299994.0
2007-04-26 22:45:00,1.6436,1.64395,1.64355,1.6436,1210099995.0
2007-04-26 23:00:00,1.6436,1.6437,1.64297,1.6434,1108699995.0
2007-04-26 23:15:00,1.64348,1.6439,1.64285,1.643,2224000000.0
2007-04-26 23:30:00,1.643,1.6433,1.6428,1.643,1224999994.0
2007-04-26 23:45:00,1.6431,1.6433,1.6429,1.6432,760499990.0
2007-04-27 00:00:00,1.6431,1.6434,1.64184,1.6431,1870799999.0
2007-04-27 00:15:00,1.64305,1.64305,1.64228,1.64295,758399998.0
2007-04-27 00:30:00,1.64281,1.64311,1.64245,1.643,2514299986.0
2007-04-27 00:45:00,1.643,1.6431,1.6424,1.6425,1961599988.0
2007-04-27 01:00:00,1.6425,1.6428,1.64216,1.64241,1056299996.0
2007-04-27 01:15:00,1.64235,1.6433,1.64206,1.643,2092199996.0
2007-04-27 01:30:00,1.6432,1.6433,1.64246,1.6432,1597099998.0
2007-04-27 01:45:00,1.6432,1.6434,1.643,1.6432,2386499986.0
2007-04-27 02:00:00,1.6432,1.6433,1.64275,1.6431,1078699999.0
2007-04-27 02:15:00,1.6431,1.6433,1.64258,1.6431,2009899994.0
2007-04-27 02:30:00,1.6431,1.6437,1.6429,1.6434,4704699979.0
2007-04-27 02:45:00,1.64345,1.6438,1.6434,1.6435,3980599986.0
2007-04-27 03:00:00,1.6435,1.6437,1.6425,1.6434,2510199986.0
2007-04-27 03:15:00,1.6434,1.64365,1.6432,1.6435,2294900001.0
2007-04-27 03:30:00,1.6435,1.6437,1.64322,1.6437,1659499994.0
2007-04-27 03:45:00,1.6437,1.6444,1.6436,1.6441,3880299987.0
2007-04-27 04:00:00,1.6441,1.6442,1.6433,1.6438,1777999997.0
2007-04-27 04:15:00,1.6438,1.644,1.64341,1.6439,1275999988.0
2007-04-27 04:30:00,1.6439,1.644,1.64308,1.64346,654100000.0
2007-04-27 04:45:00,1.64366,1.6439,1.64319,1.6433,1235499994.0
2007-04-27 05:00:00,1.6433,1.6433,1.64241,1.64285,1493400005.0
2007-04-27 05:15:00,1.6432,1.6435,1.64285,1.6434,3352100000.0
2007-04-27 05:30:00,1.6434,1.6435,1.64293,1.6432,2524299992.0
2007-04-27 05:45:00,1.6432,1.6433,1.643,1.6432,2788399995.0
2007-04-27 06:00:00,1.6432,1.6432,1.6428,1.6431,1499699990.0
2007-04-27 06:15:00,1.643,1.6432,1.64237,1.6431,1319699995.0
2007-04-27 06:30:00,1.64305,1.6432,1.64254,1.6428,1501300006.0
2007-04-27 06:45:00,1.6428,1.6432,1.6426,1.6431,1538999994.0
2007-04-27 07:00:00,1.6432,1.6432,1.6429,1.6431,1422099993.0
2007-04-27 07:15:00,1.6432,1.6432,1.6427,1.643,2456099990.0
2007-04-27 07:30:00,1.643,1.6433,1.64262,1.6432,2541199988.0
2007-04-27 07:45:00,1.6432,1.6433,1.6429,1.643,1403599988.0
2007-04-27 08:00:00,1.643,1.6433,1.6427,1.6427,3056300016.0
2007-04-27 08:15:00,1.6427,1.6429,1.6425,1.6427,2797199996.0
2007-04-27 08:30:00,1.6428,1.643,1.64265,1.64285,1910499996.0
2007-04-27 08:45:00,1.64285,1.6429,1.6425,1.6427,2137499995.0
2007-04-27 09:00:00,1.6427,1.6429,1.64198,1.64198,2061300006.0
2007-04-27 09:15:00,1.6424,1.64275,1.64167,1.6422,3979699990.0
2007-04-27 09:30:00,1.6422,1.6423,1.6417,1.6419,1917799999.0
2007-04-27 09:45:00,1.6419,1.6423,1.6418,1.6421,3085099988.0
2007-04-27 10:00:00,1.6421,1.6422,1.641,1.64175,6042299993.0
2007-04-27 10:15:00,1.64175,1.6424,1.6414,1.6419,4212199990.0
2007-04-27 10:30:00,1.642,1.6426,1.6419,1.6425,4261999997.0
2007-04-27 10:45:00,1.6424,1.6426,1.64235,1.6425,1334300000.0
2007-04-27 11:00:00,1.6424,1.6425,1.6423,1.6423,1346300005.0
2007-04-27 11:15:00,1.6424,1.6425,1.6422,1.6424,1717400002.0
2007-04-27 11:30:00,1.6424,1.644,1.6424,1.644,4983699999.0
2007-04-27 11:45:00,1.644,1.6445,1.6435,1.6437,2951500002.0
2007-04-27 12:00:00,1.6437,1.6441,1.6433,1.6434,5693199993.0
2007-04-27 12:15:00,1.64335,1.6438,1.6432,1.6436,2980999995.0
2007-04-27 12:30:00,1.6435,1.6439,1.6434,1.6435,4707399994.0
2007-04-27 12:45:00,1.6435,1.6438,1.6431,1.6434,4268100005.0
2007-04-27 13:00:00,1.6434,1.6435,1.6429,1.643,4178899992.0
2007-04-27 13:15:00,1.643,1.6434,1.6427,1.6433,4034399996.0
2007-04-27 13:30:00,1.6433,1.6433,1.6427,1.6429,3519900009.0
2007-04-27 13:45:00,1.643,1.6432,1.6427,1.6431,2332099998.0
2007-04-27 14:00:00,1.6431,1.6434,1.6431,1.6432,4009200007.0
2007-04-27 14:15:00,1.6432,1.6434,1.6426,1.64325,7540699996.0
2007-04-27 14:30:00,1.6426,1.644,1.6425,1.6433,12684200016.0
2007-04-27 14:45:00,1.6433,1.6438,1.64315,1.6433,8254199974.0
2007-04-27 15:00:00,1.6433,1.6436,1.643,1.6433,4338000021.0
2007-04-27 15:15:00,1.64325,1.6434,1.64265,1.643,7081799986.0
2007-04-27 15:30:00,1.643,1.6436,1.64285,1.6433,5019099996.0
2007-04-27 15:45:00,1.6433,1.6437,1.64315,1.6436,6460599979.0
2007-04-27 16:00:00,1.6436,1.6441,1.6435,1.6441,11956800003.0
2007-04-27 16:15:00,1.644,1.6444,1.64385,1.6442,7398900011.0
2007-04-27 16:30:00,1.6442,1.6447,1.644,1.6442,8949099984.0
2007-04-27 16:45:00,1.6442,1.6448,1.6439,1.6447,10248699996.0
2007-04-27 17:00:00,1.6447,1.6455,1.6442,1.6455,17714999986.0
2007-04-27 17:15:00,1.6454,1.6465,1.64495,1.6453,16735099975.0
2007-04-27 17:30:00,1.6455,1.646,1.6451,1.6457,11860699982.0
2007-04-27 17:45:00,1.6457,1.6461,1.64525,1.646,3897299976.0
2007-04-27 18:00:00,1.646,1.6462,1.6456,1.646,6014499992.0
2007-04-27 18:15:00,1.646,1.6465,1.6459,1.6461,6711000011.0
2007-04-27 18:30:00,1.6461,1.6462,1.6459,1.646,3959100009.0
2007-04-27 18:45:00,1.646,1.6463,1.6459,1.6463,3507700006.0
2007-04-27 19:00:00,1.6463,1.6464,1.64584,1.6463,3685099998.0
2007-04-27 19:15:00,1.6463,1.6464,1.6461,1.6461,2832000003.0
2007-04-27 19:30:00,1.6462,1.6463,1.646,1.6461,3480399999.0
2007-04-27 19:45:00,1.6462,1.6462,1.64595,1.6461,2119700003.0
2007-04-27 20:00:00,1.6461,1.6464,1.646,1.64625,3453900009.0
2007-04-27 20:15:00,1.64625,1.6463,1.6459,1.646,3989599997.0
2007-04-27 20:30:00,1.646,1.6461,1.6456,1.6458,1161899996.0
2007-04-27 20:45:00,1.6458,1.6462,1.64575,1.6461,4223700023.0
2007-04-27 21:00:00,1.6461,1.6462,1.6458,1.646,1785500003.0
2007-04-27 21:15:00,1.646,1.6463,1.6458,1.6459,602400001.0
2007-04-27 21:30:00,1.6459,1.6461,1.6454,1.6455,1275199999.0
2007-04-27 21:45:00,1.6455,1.6455,1.6446,1.6452,4307599985.0
2007-04-27 22:00:00,1.6452,1.6456,1.6451,1.6454,1542300000.0
2007-04-27 22:15:00,1.64535,1.6455,1.64456,1.6453,1365099999.0
2007-04-27 22:30:00,1.6454,1.6456,1.6449,1.6456,2002199996.0
2007-04-27 22:45:00,1.6455,1.6459,1.64495,1.6458,2475899995.0
2007-04-29 23:00:00,1.6423,1.64249,1.64136,1.64198,3930499996.0
2007-04-29 23:15:00,1.64182,1.64222,1.64119,1.6418,2846500003.0
2007-04-29 23:30:00,1.64114,1.64214,1.64114,1.6418,3628899988.0
2007-04-29 23:45:00,1.6419,1.642,1.6413,1.6419,724400001.0
2007-04-30 00:00:00,1.6418,1.6423,1.6414,1.6419,1697700001.0
2007-04-30 00:15:00,1.6418,1.6425,1.6418,1.6423,1114199999.0
2007-04-30 00:30:00,1.6423,1.6424,1.6422,1.6423,899799999.0
2007-04-30 00:45:00,1.6423,1.6425,1.64178,1.6424,1632299997.0
2007-04-30 01:00:00,1.6423,1.6428,1.6422,1.64255,1082099998.0
2007-04-30 01:15:00,1.6426,1.6433,1.6424,1.6431,2455300000.0
2007-04-30 01:30:00,1.6431,1.6432,1.64254,1.643,1566900005.0
2007-04-30 01:45:00,1.643,1.6437,1.6427,1.6435,1452500001.0
2007-04-30 02:00:00,1.6436,1.6439,1.6434,1.6434,1370699998.0
2007-04-30 02:15:00,1.6434,1.6437,1.6433,1.6435,1262700001.0
2007-04-30 02:30:00,1.6435,1.6435,1.6432,1.6434,1189099999.0
2007-04-30 02:45:00,1.6434,1.6434,1.6426,1.6429,2162299999.0
2007-04-30 03:00:00,1.6429,1.643,1.64212,1.6429,1673799995.0
2007-04-30 03:15:00,1.64219,1.643,1.64219,1.6429,392600000.0
2007-04-30 03:30:00,1.6429,1.643,1.64285,1.643,743000000.0
2007-04-30 03:45:00,1.6429,1.643,1.64285,1.6429,430700000.0
2007-04-30 04:00:00,1.643,1.6431,1.64228,1.643,561000001.0
2007-04-30 04:15:00,1.6429,1.6432,1.6428,1.64305,1332400002.0
2007-04-30 04:30:00,1.6431,1.6434,1.64305,1.64305,795600000.0
2007-04-30 04:45:00,1.64305,1.6435,1.64246,1.64278,661000004.0
2007-04-30 05:00:00,1.6431,1.6434,1.64251,1.64315,565100004.0
2007-04-30 05:15:00,1.64295,1.6434,1.64247,1.6434,1135399998.0
2007-04-30 05:30:00,1.6434,1.6437,1.64285,1.6436,1134500000.0
2007-04-30 05:45:00,1.6436,1.6441,1.64335,1.6435,2233400009.0
2007-04-30 06:00:00,1.6436,1.6437,1.64317,1.6436,1038999999.0
2007-04-30 06:15:00,1.6436,1.6437,1.64302,1.64335,1484100005.0
2007-04-30 06:30:00,1.6435,1.6437,1.64288,1.6435,1573599996.0
2007-04-30 06:45:00,1.6435,1.6437,1.64312,1.64315,3024199999.0
2007-04-30 07:00:00,1.6431,1.6431,1.64285,1.6429,1657099999.0
2007-04-30 07:15:00,1.6429,1.6431,1.64265,1.6429,2329000003.0
2007-04-30 07:30:00,1.6429,1.6437,1.6428,1.643,2233300010.0
2007-04-30 07:45:00,1.643,1.6435,1.64236,1.6431,2197700001.0
2007-04-30 08:00:00,1.6431,1.6435,1.6423,1.6426,5394600004.0
2007-04-30 08:15:00,1.6426,1.6434,1.64245,1.6432,2203599998.0
2007-04-30 08:30:00,1.6432,1.6439,1.64305,1.6437,3443899993.0
2007-04-30 08:45:00,1.6437,1.6442,1.64345,1.6437,4659199985.0
2007-04-30 09:00:00,1.6437,1.6438,1.64335,1.64355,2929299998.0
2007-04-30 09:15:00,1.64365,1.6442,1.6428,1.6429,3751599983.0
2007-04-30 09:30:00,1.6429,1.6438,1.64265,1.64305,3346699991.0
2007-04-30 09:45:00,1.6431,1.6432,1.6427,1.6428,2172499999.0
2007-04-30 10:00:00,1.6428,1.64335,1.6428,1.6431,4532699996.0
2007-04-30 10:15:00,1.6431,1.6437,1.64295,1.6435,5393400044.0
2007-04-30 10:30:00,1.6435,1.6442,1.64345,1.644,6161600090.0
2007-04-30 10:45:00,1.644,1.6444,1.64339,1.6441,3487200037.0
2007-04-30 11:00:00,1.6441,1.6449,1.6441,1.6448,4604000022.0
2007-04-30 11:15:00,1.6448,1.6449,1.64455,1.64455,4198100005.0
2007-04-30 11:30:00,1.64455,1.6449,1.64455,1.6448,3691900011.0
2007-04-30 11:45:00,1.6448,1.6453,1.64435,1.6453,3560400003.0
2007-04-30 12:00:00,1.6453,1.6459,1.64525,1.6454,4428400007.0
2007-04-30 12:15:00,1.6454,1.6457,1.64515,1.6455,2113100009.0
2007-04-30 12:30:00,1.6455,1.6455,1.645,1.6452,3466100003.0
2007-04-30 12:45:00,1.6452,1.6454,1.6449,1.64535,2945099999.0
2007-04-30 13:00:00,1.64535,1.6456,1.6452,1.6455,2105599999.0
2007-04-30 13:15:00,1.6455,1.6456,1.6454,1.6455,1078299992.0
2007-04-30 13:30:00,1.6455,1.6457,1.64535,1.6456,1923099997.0
2007-04-30 13:45:00,1.6456,1.6458,1.64512,1.6457,3133899990.0
2007-04-30 14:00:00,1.6458,1.6461,1.64565,1.64575,5597899977.0
2007-04-30 14:15:00,1.64575,1.6459,1.6453,1.6456,6459680009.0
2007-04-30 14:30:00,1.6455,1.6462,1.6453,1.6458,8364000003.0
2007-04-30 14:45:00,1.64575,1.6459,1.64535,1.64545,6874799982.0
2007-04-30 15:00:00,1.6455,1.6459,1.64535,1.6457,6430299984.0
2007-04-30 15:15:00,1.6457,1.646,1.6454,1.64565,4868399995.0
2007-04-30 15:30:00,1.6457,1.6458,1.6452,1.6456,8783499962.0
2007-04-30 15:45:00,1.6457,1.6457,1.64525,1.6456,6874100000.0
2007-04-30 16:00:00,1.6456,1.6456,1.64515,1.6452,6429800005.0
2007-04-30 16:15:00,1.6452,1.6452,1.6444,1.6445,8885599997.0
2007-04-30 16:30:00,1.6445,1.6452,1.64445,1.6449,15034899979.0
2007-04-30 16:45:00,1.6449,1.6468,1.6449,1.6467,13790399983.0
2007-04-30 17:00:00,1.64675,1.6479,1.64665,1.6478,14087200011.0
2007-04-30 17:15:00,1.6478,1.648,1.6468,1.6471,21094400059.0
2007-04-30 17:30:00,1.6471,1.64785,1.64695,1.6477,12295399992.0
2007-04-30 17:45:00,1.64765,1.6483,1.64765,1.6479,11682800014.0
2007-04-30 18:00:00,1.6479,1.6483,1.64775,1.6483,6365000015.0
2007-04-30 18:15:00,1.6483,1.6484,1.64795,1.648,7438900014.0
2007-04-30 18:30:00,1.648,1.6484,1.6479,1.6482,6997400059.0
2007-04-30 18:45:00,1.64798,1.6483,1.64778,1.64785,3203400007.0
2007-04-30 19:00:00,1.6479,1.6482,1.64765,1.6478,7514799998.0
2007-04-30 19:15:00,1.6478,1.648,1.6475,1.64795,7263699995.0
2007-04-30 19:30:00,1.64795,1.6484,1.6479,1.648,6472976963.0
2007-04-30 19:45:00,1.648,1.6481,1.6478,1.6478,3704000019.0
2007-04-30 20:00:00,1.6478,1.64805,1.6477,1.64795,5115400022.0
2007-04-30 20:15:00,1.64795,1.6483,1.6479,1.64815,2138600013.0
2007-04-30 20:30:00,1.6482,1.6484,1.64815,1.6483,4650599994.0
2007-04-30 20:45:00,1.6483,1.6486,1.64825,1.6485,9380600021.0
2007-04-30 21:00:00,1.64845,1.6487,1.64792,1.6483,4240499992.0
2007-04-30 21:15:00,1.64835,1.6487,1.6482,1.6483,6285099957.0
2007-04-30 21:30:00,1.6483,1.6484,1.64782,1.6483,3615099996.0
2007-04-30 21:45:00,1.6483,1.6485,1.64776,1.6481,4759199972.0
2007-04-30 22:00:00,1.6481,1.6481,1.6475,1.6476,4624399963.0
2007-04-30 22:15:00,1.6477,1.6478,1.64745,1.6476,4628099984.0
2007-04-30 22:30:00,1.6477,1.6479,1.64705,1.6479,3268399997.0
2007-04-30 22:45:00,1.6479,1.6481,1.6471,1.6475,4567699989.0
2007-04-30 23:00:00,1.6475,1.6476,1.64668,1.6474,863200000.0
2007-04-30 23:15:00,1.6474,1.6478,1.6472,1.64735,1615799985.0
2007-04-30 23:30:00,1.6475,1.6481,1.64732,1.6475,2865899988.0
2007-04-30 23:45:00,1.6475,1.64775,1.64665,1.64715,2044199992.0
2007-05-01 00:00:00,1.64715,1.64719,1.6467,1.647,2088199996.0
2007-05-01 00:15:00,1.647,1.6471,1.64618,1.64624,936200000.0
2007-05-01 00:30:00,1.64648,1.647,1.64643,1.6469,1497899999.0
2007-05-01 00:45:00,1.6469,1.6471,1.64655,1.64685,4113699996.0
2007-05-01 01:00:00,1.6469,1.64705,1.6467,1.6468,938200000.0
2007-05-01 01:15:00,1.6469,1.647,1.64647,1.647,1691200002.0
2007-05-01 01:30:00,1.647,1.6472,1.64625,1.647,2411400014.0
2007-05-01 01:45:00,1.647,1.6471,1.64674,1.6469,2446399993.0
2007-05-01 02:00:00,1.6469,1.6469,1.6467,1.6467,1382700001.0
2007-05-01 02:15:00,1.6467,1.6469,1.64627,1.6466,1177999999.0
2007-05-01 02:30:00,1.64638,1.6467,1.6458,1.6466,1333100004.0
2007-05-01 02:45:00,1.6466,1.6468,1.64638,1.64655,1598699998.0
2007-05-01 03:00:00,1.64655,1.6467,1.6464,1.64645,3793400000.0
2007-05-01 03:15:00,1.6466,1.647,1.64645,1.6468,3187299980.0
2007-05-01 03:30:00,1.64662,1.6468,1.64615,1.64625,2194199999.0
2007-05-01 03:45:00,1.6468,1.64765,1.64645,1.64745,4696999984.0
2007-05-01 04:00:00,1.64745,1.6477,1.6473,1.6476,3490200000.0
2007-05-01 04:15:00,1.6476,1.6478,1.6469,1.64765,2278200003.0
2007-05-01 04:30:00,1.6476,1.6478,1.64709,1.64765,1898900009.0
2007-05-01 04:45:00,1.64765,1.6477,1.64706,1.6475,1321000007.0
2007-05-01 05:00:00,1.6475,1.64761,1.64707,1.6475,1088200002.0
2007-05-01 05:15:00,1.64755,1.6483,1.64755,1.6481,4525699994.0
2007-05-01 05:30:00,1.6481,1.6483,1.64771,1.6482,2223299994.0
2007-05-01 05:45:00,1.6483,1.6484,1.6481,1.6482,5258700026.0
2007-05-01 06:00:00,1.6482,1.6482,1.64785,1.6481,1710799992.0
2007-05-01 06:15:00,1.6481,1.6483,1.64757,1.648,1684700008.0
2007-05-01 06:30:00,1.6481,1.6483,1.64765,1.6482,1782899996.0
2007-05-01 06:45:00,1.6482,1.6484,1.64805,1.6482,2469599997.0
2007-05-01 07:00:00,1.6482,1.6484,1.6477,1.64785,3880999986.0
2007-05-01 07:15:00,1.64785,1.648,1.6474,1.6479,6535299998.0
2007-05-01 07:30:00,1.6479,1.6483,1.64722,1.64815,5848299974.0
2007-05-01 07:45:00,1.6482,1.64845,1.64795,1.6482,6124699995.0
2007-05-01 08:00:00,1.6482,1.6485,1.64795,1.6482,3786799997.0
2007-05-01 08:15:00,1.6483,1.6493,1.64815,1.64925,3584099995.0
2007-05-01 08:30:00,1.6493,1.6494,1.64872,1.6492,2481199996.0
2007-05-01 08:45:00,1.6492,1.6494,1.64905,1.64905,2291599996.0
2007-05-01 09:00:00,1.64905,1.6492,1.64845,1.6486,4547075004.0
2007-05-01 09:15:00,1.6486,1.6487,1.6482,1.6485,4217500004.0
2007-05-01 09:30:00,1.6485,1.6491,1.6482,1.6486,13325299988.0
2007-05-01 09:45:00,1.6487,1.6491,1.64825,1.649,6220599991.0
2007-05-01 10:00:00,1.649,1.6495,1.64845,1.64845,7498599988.0
2007-05-01 10:15:00,1.64845,1.64875,1.6484,1.6485,6108499969.0
2007-05-01 10:30:00,1.6485,1.6487,1.64805,1.6482,6298299976.0
2007-05-01 10:45:00,1.64815,1.6486,1.64805,1.6483,5411499984.0
2007-05-01 11:00:00,1.6483,1.6486,1.64783,1.6482,2989399993.0
2007-05-01 11:15:00,1.6484,1.6485,1.64715,1.6473,6408499989.0
2007-05-01 11:30:00,1.6473,1.6476,1.6467,1.6469,4938499986.0
2007-05-01 11:45:00,1.647,1.6474,1.6465,1.6469,3948500001.0
2007-05-01 12:00:00,1.6469,1.647,1.64619,1.647,4149299998.0
2007-05-01 12:15:00,1.647,1.6471,1.64665,1.647,4471518550.0
2007-05-01 12:30:00,1.647,1.6475,1.64665,1.6473,5722799975.0
2007-05-01 12:45:00,1.6473,1.6485,1.6473,1.64825,5590399982.0
2007-05-01 13:00:00,1.64825,1.6489,1.64815,1.6488,4814999979.0
2007-05-01 13:15:00,1.6488,1.6492,1.6486,1.64915,9323199992.0
2007-05-01 13:30:00,1.64915,1.6495,1.64875,1.6491,7380000015.0
2007-05-01 13:45:00,1.6491,1.6493,1.64895,1.6492,2740800012.0
2007-05-01 14:00:00,1.6492,1.6496,1.64905,1.64925,4279500000.0
2007-05-01 14:15:00,1.64925,1.6497,1.6492,1.6497,6485700013.0
2007-05-01 14:30:00,1.6497,1.6499,1.6493,1.64935,5499600016.0
2007-05-01 14:45:00,1.64935,1.6502,1.6491,1.6498,5361846236.0
2007-05-01 15:00:00,1.6498,1.6498,1.6488,1.6491,7637300001.0
2007-05-01 15:15:00,1.6491,1.6491,1.64745,1.6476,13616000012.0
2007-05-01 15:30:00,1.64755,1.6481,1.6475,1.648,10938300036.0
2007-05-01 15:45:00,1.648,1.6483,1.64765,1.6479,7280100010.0
2007-05-01 16:00:00,1.6479,1.649,1.6474,1.6488,15081299993.0
2007-05-01 16:15:00,1.6488,1.6495,1.6486,1.649,13930399984.0
2007-05-01 16:30:00,1.649,1.6491,1.6484,1.64865,16759900029.0
2007-05-01 16:45:00,1.64865,1.6518,1.64865,1.651,14385299981.0
2007-05-01 17:00:00,1.65095,1.6516,1.6504,1.65135,6420099972.0
2007-05-01 17:15:00,1.65135,1.6517,1.6511,1.6513,6783799996.0
2007-05-01 17:30:00,1.6513,1.6533,1.6508,1.6531,7503199999.0
2007-05-01 17:45:00,1.6531,1.6532,1.65195,1.65245,9502899992.0
2007-05-01 18:00:00,1.6525,1.6527,1.65181,1.6525,5603300012.0
2007-05-01 18:15:00,1.6525,1.6535,1.6525,1.653,7439000000.0
2007-05-01 18:30:00,1.653,1.653,1.65235,1.65275,3514399992.0
2007-05-01 18:45:00,1.6528,1.6531,1.65245,1.65275,5311600012.0
2007-05-01 19:00:00,1.65275,1.6528,1.6522,1.6526,5620699995.0
2007-05-01 19:15:00,1.6526,1.6528,1.65181,1.652,4432399987.0
2007-05-01 19:30:00,1.6525,1.6527,1.65196,1.6527,1923900002.0
2007-05-01 19:45:00,1.6527,1.6527,1.65208,1.6525,2620499989.0
2007-05-01 20:00:00,1.6526,1.653,1.6526,1.6528,1122400005.0
2007-05-01 20:15:00,1.6528,1.6533,1.6527,1.6529,2465699994.0
2007-05-01 20:30:00,1.65295,1.653,1.65235,1.65265,3415500004.0
2007-05-01 20:45:00,1.65209,1.6532,1.65195,1.6528,5473199985.0
2007-05-01 21:00:00,1.6528,1.653,1.6526,1.6526,4372999999.0
2007-05-01 21:15:00,1.6526,1.6527,1.65208,1.65225,2099799990.0
2007-05-01 21:30:00,1.65221,1.6526,1.65167,1.65245,3085100012.0
2007-05-01 21:45:00,1.65245,1.6527,1.65225,1.6527,1761299998.0
2007-05-01 22:00:00,1.65265,1.6529,1.6522,1.6525,2720500009.0
2007-05-01 22:15:00,1.6525,1.6526,1.6517,1.6522,793899992.0
2007-05-01 22:30:00,1.6525,1.6526,1.65235,1.6525,1544300000.0
2007-05-01 22:45:00,1.6525,1.6526,1.65171,1.6522,815599999.0
2007-05-01 23:00:00,1.6522,1.6524,1.6517,1.65221,975999999.0
2007-05-01 23:15:00,1.65222,1.6524,1.65132,1.6519,2149500011.0
2007-05-01 23:30:00,1.6519,1.65225,1.6514,1.6515,2874399998.0
2007-05-01 23:45:00,1.6515,1.6522,1.6514,1.6516,1498000005.0
2007-05-02 00:00:00,1.6516,1.6522,1.65115,1.65195,2787699988.0
2007-05-02 00:15:00,1.65195,1.65205,1.65094,1.6518,1889300000.0
2007-05-02 00:30:00,1.65175,1.6519,1.651,1.6518,1357199994.0
2007-05-02 00:45:00,1.6518,1.6519,1.65138,1.6516,3787699993.0
2007-05-02 01:00:00,1.6516,1.6518,1.65098,1.6517,2239499998.0
2007-05-02 01:15:00,1.6516,1.6517,1.65054,1.6516,1198299999.0
2007-05-02 01:30:00,1.6515,1.6516,1.6514,1.6516,791499998.0
2007-05-02 01:45:00,1.6516,1.6517,1.65145,1.6515,2221099992.0
2007-05-02 02:00:00,1.6515,1.6517,1.6514,1.6516,3607199990.0
2007-05-02 02:15:00,1.6516,1.6519,1.65106,1.6517,1666799998.0
2007-05-02 02:30:00,1.65162,1.652,1.65121,1.65185,2511000000.0
2007-05-02 02:45:00,1.65185,1.65185,1.6516,1.6517,2683099990.0
2007-05-02 03:00:00,1.6517,1.6518,1.6513,1.6515,4487599993.0
2007-05-02 03:15:00,1.6515,1.6518,1.65097,1.6515,5072999982.0
2007-05-02 03:30:00,1.6515,1.6517,1.65145,1.6516,4356900003.0
2007-05-02 03:45:00,1.6516,1.6518,1.65114,1.6517,1226199998.0
2007-05-02 04:00:00,1.6517,1.6517,1.6515,1.65165,3612399996.0
2007-05-02 04:15:00,1.6516,1.6517,1.65085,1.65145,2094100000.0
2007-05-02 04:30:00,1.6515,1.6518,1.65135,1.6517,1559600000.0
2007-05-02 04:45:00,1.6517,1.6518,1.65087,1.65152,1906100001.0
2007-05-02 05:00:00,1.6517,1.6517,1.65088,1.6516,2214799995.0
2007-05-02 05:15:00,1.6516,1.6517,1.6503,1.6508,8019699992.0
2007-05-02 05:30:00,1.6508,1.6512,1.65045,1.6508,7640700057.0
2007-05-02 05:45:00,1.6508,1.6513,1.6507,1.6513,2916999996.0
2007-05-02 06:00:00,1.6513,1.6513,1.65057,1.6511,2490100000.0
2007-05-02 06:15:00,1.6511,1.6511,1.6507,1.6509,3558900021.0
2007-05-02 06:30:00,1.651,1.6513,1.6508,1.6513,3180500004.0
2007-05-02 06:45:00,1.6513,1.6513,1.6509,1.65105,2837300003.0
2007-05-02 07:00:00,1.6511,1.6511,1.6504,1.65055,4203699996.0
2007-05-02 07:15:00,1.65055,1.6509,1.64978,1.6506,3437500001.0
2007-05-02 07:30:00,1.6506,1.6509,1.6503,1.6505,6985500003.0
2007-05-02 07:45:00,1.6506,1.6508,1.65,1.65005,7163999995.0
2007-05-02 08:00:00,1.6501,1.6506,1.6495,1.6505,7888500009.0
2007-05-02 08:15:00,1.6505,1.6507,1.6501,1.6505,3778499995.0
2007-05-02 08:30:00,1.6506,1.651,1.65035,1.6509,5918699984.0
2007-05-02 08:45:00,1.6509,1.651,1.64985,1.6505,5531300002.0
2007-05-02 09:00:00,1.6505,1.6516,1.6503,1.6514,7244199993.0
2007-05-02 09:15:00,1.6514,1.6516,1.6509,1.6512,4382199995.0
2007-05-02 09:30:00,1.6513,1.6517,1.65065,1.65095,7773000008.0
2007-05-02 09:45:00,1.651,1.6514,1.65085,1.65135,5714399986.0
2007-05-02 10:00:00,1.6513,1.6516,1.65105,1.6511,8544399973.0
2007-05-02 10:15:00,1.6511,1.6521,1.6511,1.6519,7233599988.0
2007-05-02 10:30:00,1.6519,1.65235,1.6519,1.6522,5061999995.0
2007-05-02 10:45:00,1.65215,1.6523,1.6514,1.6514,5525400001.0
2007-05-02 11:00:00,1.6514,1.652,1.6514,1.6519,4493700011.0
2007-05-02 11:15:00,1.6519,1.6524,1.6519,1.6522,6060499990.0
2007-05-02 11:30:00,1.6522,1.6523,1.65185,1.6521,5665199991.0
2007-05-02 11:45:00,1.6522,1.6526,1.65205,1.65235,8620999989.0
2007-05-02 12:00:00,1.6523,1.6526,1.6519,1.652,5356999978.0
2007-05-02 12:15:00,1.65195,1.6522,1.6516,1.652,6267199964.0
2007-05-02 12:30:00,1.6521,1.6523,1.65165,1.6519,6981700002.0
2007-05-02 12:45:00,1.6519,1.6534,1.6518,1.6533,8147299994.0
2007-05-02 13:00:00,1.6533,1.6534,1.6528,1.653,6918599999.0
2007-05-02 13:15:00,1.65305,1.6531,1.65225,1.6523,4056699987.0
2007-05-02 13:30:00,1.6523,1.6527,1.65225,1.6524,7322900006.0
2007-05-02 13:45:00,1.6524,1.6525,1.65215,1.6522,4474499991.0
2007-05-02 14:00:00,1.6522,1.6522,1.65155,1.652,10880499968.0
2007-05-02 14:15:00,1.652,1.6523,1.6516,1.6517,16604400017.0
2007-05-02 14:30:00,1.6517,1.6519,1.6515,1.6519,10672799959.0
2007-05-02 14:45:00,1.65185,1.65215,1.65145,1.6517,12921499972.0
2007-05-02 15:00:00,1.6516,1.652,1.6516,1.65185,7724899995.0
2007-05-02 15:15:00,1.6519,1.652,1.6509,1.6511,12209799977.0
2007-05-02 15:30:00,1.6511,1.6511,1.6503,1.6503,11550799969.0
2007-05-02 15:45:00,1.6503,1.6503,1.64935,1.6499,13999700004.0
2007-05-02 16:00:00,1.6499,1.6506,1.6494,1.6498,17890799936.0
2007-05-02 16:15:00,1.6498,1.6499,1.6491,1.64975,13214149956.0
2007-05-02 16:30:00,1.64975,1.6499,1.64925,1.6499,16341099870.0
2007-05-02 16:45:00,1.6498,1.6505,1.6497,1.6503,16500099925.0
2007-05-02 17:00:00,1.65035,1.6509,1.6498,1.6501,13640499981.0
2007-05-02 17:15:00,1.6501,1.6506,1.64975,1.65055,11258000033.0
2007-05-02 17:30:00,1.6505,1.6508,1.65015,1.6503,12297400080.0
2007-05-02 17:45:00,1.6503,1.6506,1.65025,1.6504,13525500005.0
2007-05-02 18:00:00,1.6504,1.65105,1.65035,1.6508,9244999995.0
2007-05-02 18:15:00,1.6508,1.651,1.65065,1.651,11594200033.0
2007-05-02 18:30:00,1.651,1.6511,1.65075,1.65095,9251699992.0
2007-05-02 18:45:00,1.651,1.6511,1.6506,1.65085,9549799957.0
2007-05-02 19:00:00,1.65085,1.651,1.6506,1.6507,14344299885.0
2007-05-02 19:15:00,1.6507,1.6509,1.65055,1.65085,6129799993.0
2007-05-02 19:30:00,1.6508,1.6511,1.65075,1.6509,4083899990.0
2007-05-02 19:45:00,1.6509,1.651,1.65038,1.6507,5604899976.0
2007-05-02 20:00:00,1.6508,1.6509,1.65015,1.6506,5416199983.0
2007-05-02 20:15:00,1.6506,1.6507,1.65029,1.6504,3370699977.0
2007-05-02 20:30:00,1.65035,1.6507,1.6503,1.6504,8129399957.0
2007-05-02 20:45:00,1.6504,1.6508,1.6503,1.6507,7838399986.0
2007-05-02 21:00:00,1.6507,1.6507,1.65014,1.6503,3659400001.0
2007-05-02 21:15:00,1.6503,1.6505,1.64986,1.65015,3065700000.0
2007-05-02 21:30:00,1.6499,1.6503,1.6496,1.65,3509899970.0
2007-05-02 21:45:00,1.65,1.6502,1.6498,1.6498,3212499972.0
2007-05-02 22:00:00,1.6498,1.6499,1.64908,1.64955,5124500014.0
2007-05-02 22:15:00,1.6496,1.6498,1.6495,1.6497,2644599984.0
2007-05-02 22:30:00,1.6497,1.64975,1.64903,1.6497,5549599997.0
2007-05-02 22:45:00,1.6497,1.6498,1.64907,1.6497,2746399997.0
2007-05-02 23:00:00,1.6497,1.6497,1.64884,1.6495,4161699984.0
2007-05-02 23:15:00,1.6495,1.65,1.64899,1.65,3681899995.0
2007-05-02 23:30:00,1.65,1.65,1.6492,1.6498,1707800001.0
2007-05-02 23:45:00,1.6498,1.6499,1.6495,1.6499,3784299997.0
2007-05-03 00:00:00,1.6499,1.65,1.64935,1.64935,3769999985.0
2007-05-03 00:15:00,1.64935,1.6495,1.6487,1.6495,3779899956.0
2007-05-03 00:30:00,1.6495,1.6497,1.6493,1.6497,1583199993.0
2007-05-03 00:45:00,1.6497,1.6503,1.6497,1.6501,3970599977.0
2007-05-03 01:00:00,1.6501,1.6502,1.64952,1.6497,2531199988.0
2007-05-03 01:15:00,1.6498,1.65001,1.64954,1.6498,2283499988.0
2007-05-03 01:30:00,1.64959,1.6502,1.6492,1.64985,4083099993.0
2007-05-03 01:45:00,1.6498,1.6499,1.64965,1.6499,2679000006.0
2007-05-03 02:00:00,1.6499,1.6502,1.64944,1.6501,4740300022.0
2007-05-03 02:15:00,1.6502,1.6502,1.6499,1.65015,4551499992.0
2007-05-03 02:30:00,1.65015,1.6503,1.64951,1.6502,1512799991.0
2007-05-03 02:45:00,1.6502,1.6504,1.64939,1.6503,595400000.0
2007-05-03 03:00:00,1.65025,1.65075,1.65015,1.6507,3724499979.0
2007-05-03 03:15:00,1.6507,1.6508,1.6503,1.6504,2963799987.0
2007-05-03 03:30:00,1.6504,1.6507,1.65035,1.65045,2083999986.0
2007-05-03 03:45:00,1.6505,1.6505,1.6503,1.6505,1536300001.0
2007-05-03 04:00:00,1.65023,1.6505,1.65002,1.6504,1667799999.0
2007-05-03 04:15:00,1.6504,1.6506,1.65014,1.65045,3650799984.0
2007-05-03 04:30:00,1.6504,1.65061,1.64971,1.6504,2015600016.0
2007-05-03 04:45:00,1.6504,1.6506,1.6502,1.6503,2591799998.0
2007-05-03 05:00:00,1.6503,1.65035,1.64958,1.6503,2054599978.0
2007-05-03 05:15:00,1.6503,1.6503,1.64962,1.64968,1410799994.0
2007-05-03 05:30:00,1.65006,1.6503,1.64949,1.6503,709000003.0
2007-05-03 05:45:00,1.65005,1.6505,1.6498,1.65023,2423000007.0
2007-05-03 06:00:00,1.6505,1.65075,1.6505,1.6507,5464399957.0
2007-05-03 06:15:00,1.6507,1.6508,1.65023,1.6507,1700300004.0
2007-05-03 06:30:00,1.6507,1.65075,1.65045,1.6506,4976199963.0
2007-05-03 06:45:00,1.6506,1.651,1.6505,1.6509,4174600024.0
2007-05-03 07:00:00,1.6509,1.6512,1.6506,1.65065,4496900016.0
2007-05-03 07:15:00,1.65065,1.65124,1.65005,1.6502,4939700013.0
2007-05-03 07:30:00,1.6502,1.6502,1.6498,1.6499,3040299988.0
2007-05-03 07:45:00,1.6499,1.6499,1.6471,1.64775,18231425057.0
2007-05-03 08:00:00,1.64775,1.649,1.64775,1.6485,13375862492.0
2007-05-03 08:15:00,1.6485,1.6486,1.6476,1.6482,12517199964.0
2007-05-03 08:30:00,1.6482,1.6484,1.6472,1.6475,10119400010.0
2007-05-03 08:45:00,1.6475,1.64835,1.6471,1.6483,9466499999.0
2007-05-03 09:00:00,1.6483,1.6492,1.64815,1.6483,10303599947.0
2007-05-03 09:15:00,1.6484,1.64845,1.6478,1.6482,8086999973.0
2007-05-03 09:30:00,1.64815,1.64835,1.64785,1.6479,6959500022.0
2007-05-03 09:45:00,1.6479,1.648,1.6475,1.648,9493599990.0
2007-05-03 10:00:00,1.6479,1.648,1.6475,1.6476,6680299983.0
2007-05-03 10:15:00,1.6476,1.64775,1.6474,1.6474,6061999954.0
2007-05-03 10:30:00,1.6474,1.6485,1.64715,1.6484,9420500012.0
2007-05-03 10:45:00,1.6484,1.6487,1.6481,1.6482,6652800003.0
2007-05-03 11:00:00,1.6482,1.6485,1.6479,1.6483,5141399935.0
2007-05-03 11:15:00,1.6483,1.6485,1.6481,1.6483,6178199981.0
2007-05-03 11:30:00,1.6483,1.6484,1.64765,1.6479,5326799985.0
2007-05-03 11:45:00,1.64775,1.648,1.64765,1.6477,3638699980.0
2007-05-03 12:00:00,1.6477,1.6479,1.6474,1.6477,6236899980.0
2007-05-03 12:15:00,1.6477,1.6479,1.6468,1.6471,8361199945.0
2007-05-03 12:30:00,1.6471,1.6473,1.647,1.6473,4688300001.0
2007-05-03 12:45:00,1.6473,1.6473,1.64695,1.6471,3472399985.0
2007-05-03 13:00:00,1.6471,1.6473,1.6468,1.64695,3039299998.0
2007-05-03 13:15:00,1.6471,1.6473,1.64636,1.64715,2953600011.0
2007-05-03 13:30:00,1.64715,1.6478,1.64695,1.6477,5685799993.0
2007-05-03 13:45:00,1.6478,1.6482,1.64765,1.6479,2725399986.0
2007-05-03 14:00:00,1.6479,1.648,1.64765,1.6478,2461599975.0
2007-05-03 14:15:00,1.6479,1.6479,1.6473,1.6475,6086600009.0
2007-05-03 14:30:00,1.6475,1.6483,1.6473,1.6479,7535299998.0
2007-05-03 14:45:00,1.6479,1.6479,1.64745,1.6478,6924699962.0
2007-05-03 15:00:00,1.6478,1.6486,1.64775,1.6482,7876099975.0
2007-05-03 15:15:00,1.6482,1.6483,1.6478,1.64795,3390999979.0
2007-05-03 15:30:00,1.64795,1.64805,1.6475,1.64755,6351599954.0
2007-05-03 15:45:00,1.64755,1.6477,1.6467,1.647,6823800019.0
2007-05-03 16:00:00,1.647,1.6484,1.6469,1.64805,12094300005.0
2007-05-03 16:15:00,1.6481,1.6481,1.6473,1.6475,6386799996.0
2007-05-03 16:30:00,1.6475,1.64775,1.64735,1.6476,3698399988.0
2007-05-03 16:45:00,1.6476,1.64785,1.64745,1.6475,3892699992.0
2007-05-03 17:00:00,1.6475,1.6478,1.64745,1.6477,4716299943.0
2007-05-03 17:15:00,1.6477,1.6478,1.64705,1.6474,4968999965.0
2007-05-03 17:30:00,1.6474,1.64785,1.6474,1.6478,6138199968.0
2007-05-03 17:45:00,1.6478,1.6487,1.64775,1.6484,7221999971.0
2007-05-03 18:00:00,1.6484,1.6484,1.6474,1.6476,3986299993.0
2007-05-03 18:15:00,1.6476,1.6482,1.64735,1.64815,9604499989.0
2007-05-03 18:30:00,1.64815,1.6482,1.6476,1.6479,4223100001.0
2007-05-03 18:45:00,1.6478,1.64795,1.64691,1.6476,2618624995.0
2007-05-03 19:00:00,1.6476,1.6478,1.64745,1.6475,5220899971.0
2007-05-03 19:15:00,1.6475,1.64775,1.64745,1.64765,6582899980.0
2007-05-03 19:30:00,1.6477,1.6481,1.64682,1.648,3763799988.0
2007-05-03 19:45:00,1.6481,1.6481,1.64751,1.6479,2792799975.0
2007-05-03 20:00:00,1.64785,1.6479,1.64755,1.6479,5133500021.0
2007-05-03 20:15:00,1.6479,1.64865,1.6479,1.6483,7615300061.0
2007-05-03 20:30:00,1.6483,1.64885,1.64815,1.64825,6362500030.0
2007-05-03 20:45:00,1.6484,1.6487,1.6481,1.6482,4149000029.0
2007-05-03 21:00:00,1.6482,1.6488,1.64754,1.6484,6005900009.0
2007-05-03 21:15:00,1.64835,1.64865,1.64756,1.64865,3434700013.0
2007-05-03 21:30:00,1.6487,1.6487,1.64783,1.6485,2743199993.0
2007-05-03 21:45:00,1.6485,1.6487,1.64825,1.6483,5197199992.0
2007-05-03 22:00:00,1.6483,1.64835,1.64785,1.648,3834600000.0
2007-05-03 22:15:00,1.648,1.6482,1.64785,1.6479,2046199996.0
2007-05-03 22:30:00,1.6479,1.6482,1.64775,1.648,2482799994.0
2007-05-03 22:45:00,1.648,1.6481,1.6475,1.6475,3209300005.0
2007-05-03 23:00:00,1.6475,1.6481,1.6474,1.648,1894700012.0
2007-05-03 23:15:00,1.648,1.6481,1.6471,1.64765,2906000000.0
2007-05-03 23:30:00,1.6476,1.64765,1.64662,1.6474,1339099999.0
2007-05-03 23:45:00,1.6474,1.64765,1.6473,1.64755,1827999999.0
2007-05-04 00:00:00,1.64755,1.6478,1.64683,1.6477,3307000022.0
2007-05-04 00:15:00,1.64765,1.6479,1.64703,1.6478,1159099995.0
2007-05-04 00:30:00,1.6478,1.648,1.64723,1.6479,1647900001.0
2007-05-04 00:45:00,1.6479,1.6481,1.64748,1.648,1374500002.0
2007-05-04 01:00:00,1.648,1.64805,1.64751,1.6479,1166600002.0
2007-05-04 01:15:00,1.64795,1.64815,1.6475,1.6481,1149900005.0
2007-05-04 01:30:00,1.6481,1.6481,1.64765,1.64775,1503000000.0
2007-05-04 01:45:00,1.6477,1.6484,1.64735,1.648,1530000003.0
2007-05-04 02:00:00,1.648,1.6482,1.64744,1.64773,3432900004.0
2007-05-04 02:15:00,1.6479,1.648,1.64736,1.6479,728100004.0
2007-05-04 02:30:00,1.6479,1.6479,1.6473,1.64745,2425499996.0
2007-05-04 02:45:00,1.64735,1.6476,1.6472,1.64745,4554099982.0
2007-05-04 03:00:00,1.64745,1.6476,1.6473,1.6476,3008399998.0
2007-05-04 03:15:00,1.6476,1.6476,1.64725,1.6476,1026299997.0
2007-05-04 03:30:00,1.6476,1.6477,1.6472,1.6473,5067099979.0
2007-05-04 03:45:00,1.6472,1.6477,1.64684,1.6476,3010500003.0
2007-05-04 04:00:00,1.6476,1.64765,1.64705,1.6471,3012900014.0
2007-05-04 04:15:00,1.6471,1.6471,1.6465,1.6466,5696700048.0
2007-05-04 04:30:00,1.6466,1.6469,1.6465,1.6467,2208099989.0
2007-05-04 04:45:00,1.6467,1.647,1.6464,1.6466,5613100039.0
2007-05-04 05:00:00,1.6465,1.647,1.6464,1.6468,3102000014.0
2007-05-04 05:15:00,1.6468,1.647,1.64655,1.6466,2214000002.0
2007-05-04 05:30:00,1.6466,1.64665,1.64592,1.64655,1658700011.0
2007-05-04 05:45:00,1.64655,1.64665,1.64564,1.6464,3997300025.0
2007-05-04 06:00:00,1.6465,1.6466,1.64599,1.64637,1415300010.0
2007-05-04 06:15:00,1.64579,1.6466,1.64548,1.64645,1748000003.0
2007-05-04 06:30:00,1.6465,1.6466,1.64557,1.6465,1465900009.0
2007-05-04 06:45:00,1.6465,1.6466,1.64475,1.64655,3156900005.0
2007-05-04 07:00:00,1.64655,1.6468,1.6464,1.6467,1959700009.0
2007-05-04 07:15:00,1.6467,1.647,1.64577,1.6468,2018200016.0
2007-05-04 07:30:00,1.6468,1.64735,1.6467,1.6472,5357299971.0
2007-05-04 07:45:00,1.6472,1.6472,1.6466,1.6467,4447700002.0
2007-05-04 08:00:00,1.64675,1.6475,1.6466,1.6474,4435899978.0
2007-05-04 08:15:00,1.6474,1.6476,1.6468,1.647,4704599960.0
2007-05-04 08:30:00,1.647,1.6478,1.64695,1.64745,7027099997.0
2007-05-04 08:45:00,1.6474,1.64775,1.64679,1.6476,7282199940.0
2007-05-04 09:00:00,1.6476,1.6479,1.6475,1.64755,7250899975.0
2007-05-04 09:15:00,1.6476,1.6479,1.64684,1.6474,2067699997.0
2007-05-04 09:30:00,1.6475,1.6475,1.6465,1.6466,9408699964.0
2007-05-04 09:45:00,1.6466,1.6472,1.6465,1.647,8110500008.0
2007-05-04 10:00:00,1.647,1.6475,1.64695,1.6473,6227899961.0
2007-05-04 10:15:00,1.6473,1.6475,1.64725,1.6474,3874699978.0
2007-05-04 10:30:00,1.6474,1.6478,1.64725,1.6477,7911599949.0
2007-05-04 10:45:00,1.6477,1.6484,1.6476,1.6478,4974599995.0
2007-05-04 11:00:00,1.6478,1.6481,1.6477,1.64785,3859199977.0
2007-05-04 11:15:00,1.64785,1.6481,1.64755,1.6477,4054899975.0
2007-05-04 11:30:00,1.6477,1.6482,1.6476,1.6481,2757899992.0
2007-05-04 11:45:00,1.6481,1.6482,1.6478,1.64805,2328199988.0
2007-05-04 12:00:00,1.648,1.6483,1.6477,1.6478,5694899994.0
2007-05-04 12:15:00,1.6478,1.6486,1.6478,1.64835,2664899989.0
2007-05-04 12:30:00,1.64835,1.64835,1.6479,1.6481,3424399963.0
2007-05-04 12:45:00,1.6481,1.6482,1.64743,1.6479,3326999979.0
2007-05-04 13:00:00,1.6479,1.648,1.64775,1.6478,2211000002.0
2007-05-04 13:15:00,1.64785,1.6481,1.64775,1.6481,3461399993.0
2007-05-04 13:30:00,1.6481,1.6486,1.64775,1.6485,3393699985.0
2007-05-04 13:45:00,1.64796,1.6485,1.64775,1.64795,4137200005.0
2007-05-04 14:00:00,1.648,1.6481,1.6478,1.6479,5042700030.0
2007-05-04 14:15:00,1.6479,1.64825,1.6478,1.6479,5326199979.0
2007-05-04 14:30:00,1.6479,1.6489,1.6472,1.64825,17943300005.0
2007-05-04 14:45:00,1.64825,1.64855,1.64665,1.6469,15136200052.0
2007-05-04 15:00:00,1.6469,1.6477,1.6468,1.6475,12431900042.0
2007-05-04 15:15:00,1.6475,1.6476,1.64705,1.6473,6618199998.0
2007-05-04 15:30:00,1.6473,1.6473,1.6467,1.647,13532599978.0
2007-05-04 15:45:00,1.647,1.6472,1.64585,1.64585,12250100008.0
2007-05-04 16:00:00,1.64585,1.6461,1.64505,1.6455,10921899977.0
2007-05-04 16:15:00,1.6455,1.6458,1.64505,1.64505,13588600022.0
2007-05-04 16:30:00,1.64505,1.64505,1.64435,1.645,6866099978.0
2007-05-04 16:45:00,1.645,1.6454,1.64475,1.6453,6556599950.0
2007-05-04 17:00:00,1.6453,1.6459,1.6452,1.6459,6620399996.0
2007-05-04 17:15:00,1.6459,1.6463,1.6455,1.6463,5412099988.0
2007-05-04 17:30:00,1.6463,1.6463,1.64555,1.6458,10480799926.0
2007-05-04 17:45:00,1.64585,1.64645,1.64575,1.646,6444300037.0
2007-05-04 18:00:00,1.64595,1.6462,1.64585,1.6461,6334800030.0
2007-05-04 18:15:00,1.6461,1.6461,1.64575,1.6458,5500499972.0
2007-05-04 18:30:00,1.6458,1.646,1.64575,1.646,4036699972.0
2007-05-04 18:45:00,1.646,1.6463,1.64585,1.6462,6288299967.0
2007-05-04 19:00:00,1.6462,1.6464,1.6458,1.6461,8734099943.0
2007-05-04 19:15:00,1.6461,1.6462,1.64534,1.646,3252699979.0
2007-05-04 19:30:00,1.646,1.6463,1.646,1.6462,3030099992.0
2007-05-04 19:45:00,1.6462,1.6462,1.64564,1.646,3050700007.0
2007-05-04 20:00:00,1.646,1.6467,1.64585,1.6461,14140599961.0
2007-05-04 20:15:00,1.6461,1.6464,1.64595,1.6461,7370499985.0
2007-05-04 20:30:00,1.6461,1.6463,1.6459,1.64615,8158299974.0
2007-05-04 20:45:00,1.64615,1.6463,1.64595,1.6461,11076700011.0
2007-05-04 21:00:00,1.64605,1.6463,1.6459,1.6462,6457800072.0
2007-05-04 21:15:00,1.6462,1.6464,1.64605,1.6463,4748499975.0
2007-05-04 21:30:00,1.6463,1.64695,1.6462,1.6464,3049699991.0
2007-05-04 21:45:00,1.6464,1.6466,1.64605,1.6464,4347800020.0
2007-05-04 22:00:00,1.6464,1.6465,1.64615,1.6465,3554400014.0
2007-05-04 22:15:00,1.6465,1.6466,1.64615,1.6462,4680500009.0
2007-05-04 22:30:00,1.6462,1.64646,1.64574,1.64574,2760900017.0
2007-05-04 22:45:00,1.6462,1.6468,1.64572,1.6465,2241400019.0
2007-05-06 23:00:00,1.6461,1.64729,1.6458,1.646,985900001.0
2007-05-06 23:15:00,1.6461,1.64745,1.64559,1.6459,1066199994.0
2007-05-06 23:30:00,1.64733,1.64733,1.64573,1.6461,1123499993.0
2007-05-06 23:45:00,1.6459,1.64666,1.6455,1.6459,1431599994.0
2007-05-07 00:00:00,1.6459,1.6459,1.64525,1.6459,2155999993.0
2007-05-07 00:15:00,1.6459,1.6461,1.64524,1.6461,2082500022.0
2007-05-07 00:30:00,1.6461,1.6462,1.6457,1.646,2629899997.0
2007-05-07 00:45:00,1.646,1.6461,1.64574,1.646,1892800023.0
2007-05-07 01:00:00,1.646,1.646,1.6455,1.6457,1744599998.0
2007-05-07 01:15:00,1.6458,1.6459,1.64523,1.6457,1638399993.0
2007-05-07 01:30:00,1.6458,1.6458,1.64516,1.6453,1182100000.0
2007-05-07 01:45:00,1.6453,1.6455,1.64455,1.6454,1227499998.0
2007-05-07 02:00:00,1.6454,1.6461,1.64524,1.6459,1853899983.0
2007-05-07 02:15:00,1.646,1.6467,1.6459,1.6465,3376800004.0
2007-05-07 02:30:00,1.6464,1.6467,1.6458,1.6461,2345899998.0
2007-05-07 02:45:00,1.6461,1.6462,1.6456,1.6458,3807500007.0
2007-05-07 03:00:00,1.6458,1.6466,1.6455,1.6462,4775199997.0
2007-05-07 03:15:00,1.6463,1.6464,1.64615,1.6464,2978699992.0
2007-05-07 03:30:00,1.6464,1.6464,1.64547,1.6461,1352899995.0
2007-05-07 03:45:00,1.6461,1.6463,1.64549,1.6463,1213099988.0
2007-05-07 04:00:00,1.6463,1.6464,1.64605,1.6463,1088399999.0
2007-05-07 04:15:00,1.6461,1.6466,1.64581,1.6465,1904199994.0
2007-05-07 04:30:00,1.6464,1.6467,1.64635,1.6465,1419299975.0
2007-05-07 04:45:00,1.6465,1.6466,1.6462,1.6462,2308499971.0
2007-05-07 05:00:00,1.6462,1.6463,1.646,1.6462,1321200004.0
2007-05-07 05:15:00,1.6461,1.6463,1.646,1.6462,2032400015.0
2007-05-07 05:30:00,1.6462,1.6462,1.6459,1.646,1243099997.0
2007-05-07 05:45:00,1.6461,1.6465,1.6459,1.6462,1312400003.0
2007-05-07 06:00:00,1.6462,1.6462,1.6449,1.6459,2392299969.0
2007-05-07 06:15:00,1.6459,1.6459,1.6452,1.6453,2047799999.0
2007-05-07 06:30:00,1.6453,1.6455,1.6448,1.64504,2937200001.0
2007-05-07 06:45:00,1.6452,1.6453,1.6449,1.645,3565200006.0
2007-05-07 07:00:00,1.645,1.6451,1.64407,1.6449,1318399999.0
2007-05-07 07:15:00,1.6449,1.6449,1.64395,1.6446,1074600000.0
2007-05-07 07:30:00,1.6445,1.6447,1.64415,1.6443,3184499998.0
2007-05-07 07:45:00,1.6443,1.6449,1.64425,1.6447,4243399974.0
2007-05-07 08:00:00,1.6447,1.6448,1.6441,1.6442,2923399995.0
2007-05-07 08:15:00,1.6442,1.6452,1.64392,1.645,4069399976.0
2007-05-07 08:30:00,1.645,1.6452,1.64423,1.645,3995500018.0
2007-05-07 08:45:00,1.645,1.645,1.6446,1.6449,4610700019.0
2007-05-07 09:00:00,1.6449,1.645,1.64425,1.6449,2227699992.0
2007-05-07 09:15:00,1.6449,1.6449,1.64418,1.6448,3524499990.0
2007-05-07 09:30:00,1.6448,1.645,1.64421,1.64495,4896299976.0
2007-05-07 09:45:00,1.64486,1.6457,1.6442,1.6456,2871399978.0
2007-05-07 10:00:00,1.6455,1.6457,1.6455,1.6455,1884799989.0
2007-05-07 10:15:00,1.6456,1.6458,1.6455,1.64565,1575699994.0
2007-05-07 10:30:00,1.6457,1.6461,1.64545,1.6459,4522399983.0
2007-05-07 10:45:00,1.6459,1.64602,1.64524,1.6459,3470399995.0
2007-05-07 11:00:00,1.64565,1.6462,1.64531,1.646,2850700010.0
2007-05-07 11:15:00,1.646,1.646,1.64534,1.6458,1830300001.0
2007-05-07 11:30:00,1.6458,1.646,1.64542,1.64585,2650800008.0
2007-05-07 11:45:00,1.64585,1.6462,1.6458,1.6461,1379800002.0
2007-05-07 12:00:00,1.6461,1.6465,1.64605,1.6464,1807499995.0
2007-05-07 12:15:00,1.6464,1.6482,1.6462,1.6474,2715700006.0
2007-05-07 12:30:00,1.6474,1.6475,1.647,1.6473,1922999996.0
2007-05-07 12:45:00,1.6473,1.6477,1.64705,1.6472,1131299997.0
2007-05-07 13:00:00,1.6472,1.6473,1.64663,1.6471,2425300002.0
2007-05-07 13:15:00,1.64705,1.6475,1.64683,1.6474,3445399989.0
2007-05-07 13:30:00,1.6474,1.6477,1.6473,1.6475,2941500003.0
2007-05-07 13:45:00,1.6475,1.6477,1.64688,1.6476,3461900001.0
2007-05-07 14:00:00,1.6476,1.6476,1.64685,1.647,3057299999.0
2007-05-07 14:15:00,1.6469,1.6472,1.64685,1.6472,3431199994.0
2007-05-07 14:30:00,1.6471,1.6474,1.6464,1.6474,4632399990.0
2007-05-07 14:45:00,1.6474,1.6474,1.64641,1.6473,2124299999.0
2007-05-07 15:00:00,1.6472,1.6474,1.64675,1.6468,4136900001.0
2007-05-07 15:15:00,1.6468,1.647,1.64675,1.6469,2414499995.0
2007-05-07 15:30:00,1.6469,1.6472,1.6467,1.6471,4972399986.0
2007-05-07 15:45:00,1.6471,1.6472,1.64695,1.6471,3334699978.0
2007-05-07 16:00:00,1.6471,1.6472,1.64695,1.6471,4148599980.0
2007-05-07 16:15:00,1.6471,1.6473,1.647,1.6471,4634200000.0
2007-05-07 16:30:00,1.6471,1.6471,1.64655,1.6467,5323400028.0
2007-05-07 16:45:00,1.6467,1.647,1.6467,1.647,8680299987.0
2007-05-07 17:00:00,1.647,1.647,1.64621,1.6468,3132900000.0
2007-05-07 17:15:00,1.6468,1.647,1.6467,1.647,5858200022.0
2007-05-07 17:30:00,1.647,1.647,1.6467,1.6469,5888599995.0
2007-05-07 17:45:00,1.647,1.647,1.64685,1.647,2804899998.0
2007-05-07 18:00:00,1.647,1.647,1.64609,1.647,2323799992.0
2007-05-07 18:15:00,1.647,1.6473,1.6469,1.64715,3857199982.0
2007-05-07 18:30:00,1.64696,1.6472,1.64643,1.64705,3535299986.0
2007-05-07 18:45:00,1.6471,1.6471,1.6467,1.6468,4438000004.0
2007-05-07 19:00:00,1.6468,1.647,1.64652,1.64685,4261899984.0
2007-05-07 19:15:00,1.6469,1.6469,1.6465,1.6466,4415400025.0
2007-05-07 19:30:00,1.6466,1.6469,1.6466,1.6467,6783800055.0
2007-05-07 19:45:00,1.6467,1.6469,1.6467,1.6469,1903199999.0
2007-05-07 20:00:00,1.6469,1.6472,1.64636,1.6472,2270800013.0
2007-05-07 20:15:00,1.6472,1.6473,1.64647,1.6472,1592999997.0
2007-05-07 20:30:00,1.6472,1.6477,1.64679,1.6477,3599699978.0
2007-05-07 20:45:00,1.6478,1.6483,1.64775,1.6481,9555799984.0
2007-05-07 21:00:00,1.64795,1.6481,1.64765,1.64765,6021599967.0
2007-05-07 21:15:00,1.64765,1.6478,1.6474,1.6475,2265699986.0
2007-05-07 21:30:00,1.6475,1.6479,1.6473,1.6477,3668799978.0
2007-05-07 21:45:00,1.6478,1.6478,1.64736,1.6475,2797399971.0
2007-05-07 22:00:00,1.64745,1.6475,1.64725,1.6474,2470099999.0
2007-05-07 22:15:00,1.6474,1.6475,1.64687,1.6473,2981400012.0
2007-05-07 22:30:00,1.6473,1.6475,1.64685,1.6474,2041800006.0
2007-05-07 22:45:00,1.6475,1.6475,1.64651,1.6473,1842600000.0
2007-05-07 23:00:00,1.6473,1.6473,1.64637,1.6471,1509600005.0
2007-05-07 23:15:00,1.6471,1.6475,1.6462,1.6473,2057600015.0
2007-05-07 23:30:00,1.64731,1.6475,1.64673,1.6472,2178800005.0
2007-05-07 23:45:00,1.6474,1.6476,1.6472,1.6475,1515400006.0
2007-05-08 00:00:00,1.6475,1.648,1.64694,1.6479,1801099986.0
2007-05-08 00:15:00,1.6479,1.6482,1.64761,1.6479,2574299969.0
2007-05-08 00:30:00,1.6478,1.648,1.6473,1.6479,2814000000.0
2007-05-08 00:45:00,1.64767,1.6479,1.64696,1.6478,2534700011.0
2007-05-08 01:00:00,1.6477,1.648,1.64691,1.64734,3806099997.0
2007-05-08 01:15:00,1.64716,1.6478,1.64687,1.6478,2570899998.0
2007-05-08 01:30:00,1.6478,1.6479,1.64691,1.6479,2215200011.0
2007-05-08 01:45:00,1.6478,1.6479,1.64713,1.6477,2112599997.0
2007-05-08 02:00:00,1.6477,1.6484,1.6476,1.6481,3458900004.0
2007-05-08 02:15:00,1.6481,1.6484,1.64764,1.6483,3294900023.0
2007-05-08 02:30:00,1.64802,1.6497,1.64752,1.6496,3759000013.0
2007-05-08 02:45:00,1.6496,1.6502,1.6485,1.6491,7356400028.0
2007-05-08 03:00:00,1.6491,1.6493,1.6482,1.6486,6597200039.0
2007-05-08 03:15:00,1.6487,1.6491,1.6484,1.6489,3678400012.0
2007-05-08 03:30:00,1.6489,1.6492,1.6483,1.6488,8230599994.0
2007-05-08 03:45:00,1.6487,1.649,1.64799,1.6488,2793200000.0
2007-05-08 04:00:00,1.6487,1.6489,1.64865,1.6487,1509399998.0
2007-05-08 04:15:00,1.6487,1.6489,1.64819,1.6489,2535700000.0
2007-05-08 04:30:00,1.6489,1.649,1.6487,1.6487,1908200008.0
2007-05-08 04:45:00,1.6489,1.6492,1.6484,1.6488,3874699999.0
2007-05-08 05:00:00,1.649,1.6495,1.64863,1.6492,2378799993.0
2007-05-08 05:15:00,1.6492,1.6494,1.64833,1.6492,2548900027.0
2007-05-08 05:30:00,1.6492,1.6492,1.64811,1.6488,3329300073.0
2007-05-08 05:45:00,1.6489,1.6491,1.6484,1.6491,5686200018.0
2007-05-08 06:00:00,1.64863,1.6491,1.64821,1.649,2499200030.0
2007-05-08 06:15:00,1.6489,1.6491,1.64832,1.6489,2700500012.0
2007-05-08 06:30:00,1.649,1.649,1.64817,1.64837,2285699987.0
2007-05-08 06:45:00,1.6488,1.6491,1.64826,1.649,1399599987.0
2007-05-08 07:00:00,1.649,1.6491,1.64811,1.64873,2492100010.0
2007-05-08 07:15:00,1.6488,1.649,1.64875,1.6489,1816399977.0
2007-05-08 07:30:00,1.6489,1.6492,1.64802,1.64885,3644400014.0
2007-05-08 07:45:00,1.649,1.6494,1.64885,1.649,4602699984.0
2007-05-08 08:00:00,1.649,1.649,1.64845,1.6486,5597699972.0
2007-05-08 08:15:00,1.6487,1.6495,1.64855,1.6492,3891699990.0
2007-05-08 08:30:00,1.6491,1.6497,1.64905,1.6492,2068699996.0
2007-05-08 08:45:00,1.6492,1.6497,1.6492,1.6494,1701299995.0
2007-05-08 09:00:00,1.6494,1.6507,1.64935,1.65055,7521399976.0
2007-05-08 09:15:00,1.6506,1.6506,1.64985,1.6501,3885599989.0
2007-05-08 09:30:00,1.6503,1.6503,1.6498,1.65,5599000002.0
2007-05-08 09:45:00,1.65,1.6504,1.6498,1.6502,4360499999.0
2007-05-08 10:00:00,1.6502,1.6506,1.65,1.65005,3240300002.0
2007-05-08 10:15:00,1.65005,1.65025,1.6497,1.65005,4977200006.0
2007-05-08 10:30:00,1.65005,1.6501,1.6494,1.6495,5048600017.0
2007-05-08 10:45:00,1.64945,1.6497,1.64935,1.6496,5734499985.0
2007-05-08 11:00:00,1.6496,1.65,1.64903,1.6497,6010499956.0
2007-05-08 11:15:00,1.64965,1.6499,1.6495,1.64975,4055399956.0
2007-05-08 11:30:00,1.64975,1.6499,1.64955,1.6498,2958700000.0
2007-05-08 11:45:00,1.6498,1.6498,1.64945,1.64945,3916999980.0
2007-05-08 12:00:00,1.6495,1.6496,1.6488,1.6489,9212599977.0
2007-05-08 12:15:00,1.6489,1.6491,1.64845,1.6488,9104199990.0
2007-05-08 12:30:00,1.6488,1.64965,1.64875,1.64925,6166299987.0
2007-05-08 12:45:00,1.6493,1.6499,1.64915,1.6495,8810599976.0
2007-05-08 13:00:00,1.64945,1.6498,1.6492,1.6495,6543999972.0
2007-05-08 13:15:00,1.6496,1.6496,1.6478,1.6484,14356200021.0
2007-05-08 13:30:00,1.6484,1.6484,1.64775,1.6483,12063800036.0
2007-05-08 13:45:00,1.6483,1.6489,1.6482,1.6489,8553300025.0
2007-05-08 14:00:00,1.6489,1.6491,1.64845,1.649,10282100013.0
2007-05-08 14:15:00,1.649,1.6493,1.64885,1.649,9697999997.0
2007-05-08 14:30:00,1.649,1.6491,1.64835,1.6485,13221100017.0
2007-05-08 14:45:00,1.6486,1.6487,1.64845,1.6486,12604300018.0
2007-05-08 15:00:00,1.6486,1.6488,1.6481,1.6482,11667200049.0
2007-05-08 15:15:00,1.64815,1.6487,1.64815,1.64865,9129700034.0
2007-05-08 15:30:00,1.6487,1.6487,1.6483,1.6486,12153899995.0
2007-05-08 15:45:00,1.6486,1.6486,1.648,1.648,7236499992.0
2007-05-08 16:00:00,1.648,1.6484,1.64755,1.6476,14419399981.0
2007-05-08 16:15:00,1.6475,1.6489,1.6473,1.64795,24200699956.0
2007-05-08 16:30:00,1.648,1.6484,1.6476,1.6477,16058699922.0
2007-05-08 16:45:00,1.6476,1.6482,1.6476,1.648,14866399912.0
2007-05-08 17:00:00,1.6481,1.6484,1.64795,1.6482,8931799986.0
2007-05-08 17:15:00,1.6482,1.6484,1.64795,1.6483,8667999996.0
2007-05-08 17:30:00,1.6484,1.64875,1.64825,1.6486,13708699964.0
2007-05-08 17:45:00,1.6486,1.6489,1.64769,1.64848,7921499990.0
2007-05-08 18:00:00,1.6484,1.6487,1.6484,1.6486,4774999983.0
2007-05-08 18:15:00,1.6486,1.6488,1.6485,1.6486,12356399961.0
2007-05-08 18:30:00,1.6487,1.6489,1.64855,1.6487,12081099934.0
2007-05-08 18:45:00,1.64855,1.6491,1.64823,1.6491,6962299945.0
2007-05-08 19:00:00,1.6491,1.6491,1.64813,1.64885,6035899975.0
2007-05-08 19:15:00,1.64885,1.64885,1.64825,1.6487,11383599928.0
2007-05-08 19:30:00,1.6487,1.6491,1.6487,1.6489,12306500004.0
2007-05-08 19:45:00,1.6489,1.6492,1.64822,1.6492,9546799971.0
2007-05-08 20:00:00,1.6492,1.64945,1.6489,1.6491,6565199977.0
2007-05-08 20:15:00,1.6491,1.6493,1.64875,1.64895,10312599996.0
2007-05-08 20:30:00,1.64895,1.6496,1.64885,1.64905,10957500033.0
2007-05-08 20:45:00,1.6491,1.64925,1.6485,1.6486,6724300010.0
2007-05-08 21:00:00,1.6486,1.6495,1.6486,1.6494,3415199997.0
2007-05-08 21:15:00,1.6494,1.6494,1.64858,1.6494,3644499984.0
2007-05-08 21:30:00,1.6494,1.6498,1.64935,1.6498,5899799920.0
2007-05-08 21:45:00,1.6498,1.6498,1.64885,1.6496,6551600031.0
2007-05-08 22:00:00,1.6496,1.6503,1.6495,1.65,11758499891.0
2007-05-08 22:15:00,1.64947,1.6502,1.64947,1.6501,3935999988.0
2007-05-08 22:30:00,1.6501,1.6502,1.6498,1.6498,4706800021.0
2007-05-08 22:45:00,1.6498,1.65,1.6497,1.6498,8111900065.0
2007-05-08 23:00:00,1.6498,1.65,1.6495,1.6498,914999996.0
2007-05-08 23:15:00,1.6499,1.6499,1.64903,1.6498,4017399977.0
2007-05-08 23:30:00,1.6498,1.65,1.64945,1.6497,4262000008.0
2007-05-08 23:45:00,1.6498,1.6499,1.64926,1.6499,2297500001.0
2007-05-09 00:00:00,1.6499,1.6499,1.64933,1.6497,2121400003.0
2007-05-09 00:15:00,1.6499,1.6499,1.64882,1.6498,3018299985.0
2007-05-09 00:30:00,1.64967,1.6498,1.64944,1.6496,2494700007.0
2007-05-09 00:45:00,1.6496,1.6496,1.6495,1.6495,2563300000.0
2007-05-09 01:00:00,1.6495,1.6496,1.64892,1.6495,7228300061.0
2007-05-09 01:15:00,1.6495,1.64955,1.64875,1.6492,4533500022.0
2007-05-09 01:30:00,1.6492,1.6492,1.64871,1.6492,3376300004.0
2007-05-09 01:45:00,1.6492,1.6494,1.64837,1.64905,3629400005.0
2007-05-09 02:00:00,1.6492,1.6493,1.64851,1.6492,3089600021.0
2007-05-09 02:15:00,1.6492,1.6492,1.64865,1.649,3595200037.0
2007-05-09 02:30:00,1.649,1.6494,1.64865,1.6494,8492100029.0
2007-05-09 02:45:00,1.6495,1.6497,1.6492,1.6496,10953400064.0
2007-05-09 03:00:00,1.6496,1.6497,1.64868,1.6493,4937299984.0
2007-05-09 03:15:00,1.6493,1.6493,1.6487,1.6492,10799900026.0
2007-05-09 03:30:00,1.6491,1.6496,1.6489,1.6493,10141500108.0
2007-05-09 03:45:00,1.6492,1.6496,1.64901,1.6495,4230700030.0
2007-05-09 04:00:00,1.6495,1.6496,1.64908,1.6495,2055399998.0
2007-05-09 04:15:00,1.6495,1.6498,1.6494,1.64955,4880200019.0
2007-05-09 04:30:00,1.64955,1.6498,1.64945,1.6496,4386200012.0
2007-05-09 04:45:00,1.6496,1.6497,1.64892,1.6495,3169500015.0
2007-05-09 05:00:00,1.6493,1.6496,1.64892,1.64945,5502599997.0
2007-05-09 05:15:00,1.64945,1.6496,1.64882,1.6495,4329099997.0
2007-05-09 05:30:00,1.64889,1.6496,1.64858,1.6495,2382499998.0
2007-05-09 05:45:00,1.64921,1.6495,1.64835,1.64912,6705799954.0
2007-05-09 06:00:00,1.64875,1.64945,1.64846,1.64945,3479700067.0
2007-05-09 06:15:00,1.64893,1.6495,1.6489,1.64945,916399998.0
2007-05-09 06:30:00,1.64854,1.64945,1.64854,1.64945,1437899993.0
2007-05-09 06:45:00,1.64945,1.6496,1.64883,1.6494,2823999994.0
2007-05-09 07:00:00,1.64945,1.6495,1.64826,1.6493,4076000006.0
2007-05-09 07:15:00,1.6493,1.6495,1.6483,1.6494,6234400042.0
2007-05-09 07:30:00,1.6494,1.6494,1.6492,1.6493,2619199975.0
2007-05-09 07:45:00,1.6493,1.6494,1.64857,1.6493,3875299992.0
2007-05-09 08:00:00,1.64925,1.6494,1.64895,1.6491,6902800001.0
2007-05-09 08:15:00,1.64905,1.6496,1.6484,1.64845,10196699999.0
2007-05-09 08:30:00,1.6486,1.6487,1.64795,1.6484,2871100029.0
2007-05-09 08:45:00,1.6484,1.6485,1.64775,1.648,6254399981.0
2007-05-09 09:00:00,1.648,1.6486,1.64775,1.6484,12798700044.0
2007-05-09 09:15:00,1.6484,1.6486,1.64835,1.6484,3324199999.0
2007-05-09 09:30:00,1.6484,1.6486,1.64835,1.6486,7183400001.0
2007-05-09 09:45:00,1.6486,1.6487,1.64845,1.6485,9589099894.0
2007-05-09 10:00:00,1.64845,1.6489,1.6484,1.6488,7029999974.0
2007-05-09 10:15:00,1.6488,1.649,1.64865,1.6489,6546099967.0
2007-05-09 10:30:00,1.6489,1.6494,1.6488,1.6489,6964099965.0
2007-05-09 10:45:00,1.6489,1.6492,1.64885,1.6491,9236899980.0
2007-05-09 11:00:00,1.6491,1.64925,1.64895,1.6491,7302700011.0
2007-05-09 11:15:00,1.6491,1.6495,1.649,1.6494,9996800002.0
2007-05-09 11:30:00,1.6494,1.6494,1.6488,1.6488,10847499914.0
2007-05-09 11:45:00,1.6488,1.649,1.64855,1.6487,7387299960.0
2007-05-09 12:00:00,1.64865,1.6488,1.64805,1.6487,8831099937.0
2007-05-09 12:15:00,1.6487,1.6493,1.6486,1.6487,8783099937.0
2007-05-09 12:30:00,1.6487,1.6493,1.6486,1.6491,4180999949.0
2007-05-09 12:45:00,1.6491,1.6491,1.64865,1.6488,11118299954.0
2007-05-09 13:00:00,1.6488,1.6489,1.6485,1.6486,5479899981.0
2007-05-09 13:15:00,1.6486,1.64873,1.648,1.6485,5839500015.0
2007-05-09 13:30:00,1.6485,1.6487,1.64785,1.6487,3612100004.0
2007-05-09 13:45:00,1.64865,1.6488,1.64855,1.6487,5670299983.0
2007-05-09 14:00:00,1.6487,1.6489,1.64855,1.64865,8268600017.0
2007-05-09 14:15:00,1.6487,1.6488,1.64845,1.6486,6675999981.0
2007-05-09 14:30:00,1.64855,1.6487,1.64835,1.6484,4237899983.0
2007-05-09 14:45:00,1.6484,1.6484,1.6469,1.6473,12218100022.0
2007-05-09 15:00:00,1.6473,1.64785,1.64685,1.6475,18011199982.0
2007-05-09 15:15:00,1.6474,1.6476,1.6468,1.6472,17709500040.0
2007-05-09 15:30:00,1.6473,1.6481,1.6472,1.648,15477999996.0
2007-05-09 15:45:00,1.648,1.6486,1.64785,1.6484,13262999952.0
2007-05-09 16:00:00,1.6484,1.6486,1.64786,1.6482,8982499996.0
2007-05-09 16:15:00,1.6482,1.6483,1.6476,1.64763,9718500019.0
2007-05-09 16:30:00,1.6477,1.648,1.6476,1.64775,8633900033.0
2007-05-09 16:45:00,1.6477,1.648,1.6476,1.6478,9176099997.0
2007-05-09 17:00:00,1.6478,1.6484,1.64755,1.64825,13344499987.0
2007-05-09 17:15:00,1.64825,1.6485,1.64805,1.6482,9577699970.0
2007-05-09 17:30:00,1.6482,1.6487,1.64815,1.64825,11307900046.0
2007-05-09 17:45:00,1.6482,1.6485,1.64805,1.6483,11228899946.0
2007-05-09 18:00:00,1.6483,1.6484,1.6482,1.6483,8158199937.0
2007-05-09 18:15:00,1.6483,1.6489,1.6483,1.6486,6167499984.0
2007-05-09 18:30:00,1.6486,1.6489,1.64845,1.6489,5456599974.0
2007-05-09 18:45:00,1.6489,1.6489,1.64845,1.6486,3533999987.0
2007-05-09 19:00:00,1.6486,1.6489,1.64848,1.6488,3735099990.0
2007-05-09 19:15:00,1.6488,1.6489,1.64855,1.64875,5779999987.0
2007-05-09 19:30:00,1.6488,1.6489,1.64845,1.6486,9076099963.0
2007-05-09 19:45:00,1.64855,1.6489,1.6485,1.6486,10121800017.0
2007-05-09 20:00:00,1.6486,1.6489,1.64855,1.6488,13838199903.0
2007-05-09 20:15:00,1.6488,1.6488,1.6479,1.648,14511699891.0
2007-05-09 20:30:00,1.6481,1.6487,1.648,1.6487,15003299945.0
2007-05-09 20:45:00,1.6486,1.6488,1.64835,1.6485,20868199944.0
2007-05-09 21:00:00,1.6485,1.6486,1.64835,1.64835,6606799968.0
2007-05-09 21:15:00,1.6484,1.6486,1.6477,1.6477,12760100043.0
2007-05-09 21:30:00,1.6477,1.6483,1.64736,1.6483,3238099986.0
2007-05-09 21:45:00,1.6483,1.6483,1.6476,1.648,10799099938.0
2007-05-09 22:00:00,1.648,1.6483,1.64758,1.6481,6245100028.0
2007-05-09 22:15:00,1.6481,1.6484,1.64765,1.6481,8057000020.0
2007-05-09 22:30:00,1.6481,1.6485,1.648,1.64825,4972799990.0
2007-05-09 22:45:00,1.6483,1.6487,1.64815,1.6485,2459199985.0
2007-05-09 23:00:00,1.6485,1.6489,1.6483,1.64831,1144499994.0
2007-05-09 23:15:00,1.6487,1.6489,1.64826,1.6486,1281999997.0
2007-05-09 23:30:00,1.6486,1.6488,1.6483,1.6488,1413499994.0
2007-05-09 23:45:00,1.64834,1.6488,1.64819,1.6485,1923700004.0
2007-05-10 00:00:00,1.6485,1.6485,1.64765,1.64817,1561799996.0
2007-05-10 00:15:00,1.6484,1.6485,1.648,1.6482,3130999991.0
2007-05-10 00:30:00,1.64815,1.6485,1.64797,1.6484,3188700010.0
2007-05-10 00:45:00,1.6483,1.6487,1.64776,1.6485,3042600002.0
2007-05-10 01:00:00,1.6486,1.6488,1.64825,1.64875,4924300030.0
2007-05-10 01:15:00,1.6489,1.649,1.6487,1.64885,2241899999.0
2007-05-10 01:30:00,1.6489,1.6493,1.6488,1.6492,1874799999.0
2007-05-10 01:45:00,1.6492,1.6494,1.6489,1.6493,2902199999.0
2007-05-10 02:00:00,1.6493,1.6493,1.64838,1.64905,5094700015.0
2007-05-10 02:15:00,1.64905,1.6491,1.64816,1.64875,3546900014.0
2007-05-10 02:30:00,1.64875,1.649,1.64838,1.649,5560700032.0
2007-05-10 02:45:00,1.649,1.64915,1.6488,1.64885,5071300006.0
2007-05-10 03:00:00,1.6489,1.649,1.64805,1.64855,5433399995.0
2007-05-10 03:15:00,1.64855,1.6489,1.64855,1.6488,3745999993.0
2007-05-10 03:30:00,1.6488,1.6494,1.6488,1.6494,11045599962.0
2007-05-10 03:45:00,1.6494,1.6494,1.6491,1.6493,3196699994.0
2007-05-10 04:00:00,1.6493,1.6494,1.64895,1.6493,4835100014.0
2007-05-10 04:15:00,1.64903,1.6496,1.64867,1.6493,6205499997.0
2007-05-10 04:30:00,1.6493,1.6498,1.64924,1.6495,2569200017.0
2007-05-10 04:45:00,1.6495,1.6495,1.64884,1.6493,1910499993.0
2007-05-10 05:00:00,1.6492,1.6493,1.6489,1.64895,6507399983.0
2007-05-10 05:15:00,1.649,1.649,1.648,1.64858,7107300018.0
2007-05-10 05:30:00,1.6486,1.64925,1.64855,1.64875,3420200001.0
2007-05-10 05:45:00,1.6491,1.6493,1.6485,1.6491,6890700049.0
2007-05-10 06:00:00,1.6491,1.6494,1.649,1.6492,7893100030.0
2007-05-10 06:15:00,1.6492,1.64945,1.649,1.6491,13802699963.0
2007-05-10 06:30:00,1.6491,1.6493,1.64845,1.6493,4575299953.0
2007-05-10 06:45:00,1.6493,1.6494,1.6485,1.6488,5477999960.0
2007-05-10 07:00:00,1.6488,1.6488,1.64815,1.6488,3484899946.0
2007-05-10 07:15:00,1.6488,1.6488,1.64815,1.6483,7068000032.0
2007-05-10 07:30:00,1.6484,1.6488,1.6482,1.6487,8304499951.0
2007-05-10 07:45:00,1.6486,1.6495,1.6486,1.6494,9015599920.0
2007-05-10 08:00:00,1.6495,1.6499,1.6491,1.64915,13672200045.0
2007-05-10 08:15:00,1.64915,1.6494,1.64835,1.6491,8784899982.0
2007-05-10 08:30:00,1.6491,1.65,1.6489,1.6499,14005500067.0
2007-05-10 08:45:00,1.6499,1.6502,1.6495,1.6496,7343200012.0
2007-05-10 09:00:00,1.6496,1.6496,1.6492,1.64955,5597899981.0
2007-05-10 09:15:00,1.6495,1.6497,1.64895,1.6492,8784699934.0
2007-05-10 09:30:00,1.6492,1.6493,1.6489,1.6492,3270600008.0
2007-05-10 09:45:00,1.6492,1.6492,1.6485,1.6485,6224499968.0
2007-05-10 10:00:00,1.64835,1.649,1.64791,1.64865,11313900022.0
2007-05-10 10:15:00,1.6487,1.6492,1.64865,1.6492,8483600042.0
2007-05-10 10:30:00,1.6492,1.6493,1.64868,1.6489,5927999977.0
2007-05-10 10:45:00,1.6488,1.6489,1.648,1.648,13887300077.0
2007-05-10 11:00:00,1.648,1.6483,1.64765,1.6481,10643200026.0
2007-05-10 11:15:00,1.6481,1.6488,1.6481,1.6485,10692000014.0
2007-05-10 11:30:00,1.6485,1.6486,1.64835,1.6484,6331999996.0
2007-05-10 11:45:00,1.6484,1.6487,1.64775,1.6483,6586900009.0
2007-05-10 12:00:00,1.6483,1.64892,1.64811,1.6485,6758200016.0
2007-05-10 12:15:00,1.6486,1.6486,1.64825,1.6484,3067699993.0
2007-05-10 12:30:00,1.6484,1.6485,1.64734,1.64811,1738600007.0
2007-05-10 12:45:00,1.6483,1.6486,1.64825,1.6483,2193800010.0
2007-05-10 13:00:00,1.6483,1.6486,1.64795,1.648,7857000031.0
2007-05-10 13:15:00,1.648,1.648,1.6471,1.64725,5383800011.0
2007-05-10 13:30:00,1.64725,1.6476,1.64725,1.6476,7024800006.0
2007-05-10 13:45:00,1.6476,1.6478,1.6474,1.64755,5857500006.0
2007-05-10 14:00:00,1.64755,1.6478,1.64705,1.6473,7394500012.0
2007-05-10 14:15:00,1.6473,1.6477,1.6467,1.6474,11034199971.0
2007-05-10 14:30:00,1.6468,1.648,1.6468,1.6477,18951400026.0
2007-05-10 14:45:00,1.6476,1.6488,1.6475,1.6481,21086499888.0
2007-05-10 15:00:00,1.6482,1.6483,1.64755,1.6483,17140799977.0
2007-05-10 15:15:00,1.6483,1.649,1.648,1.6488,20660600094.0
2007-05-10 15:30:00,1.6488,1.6489,1.6483,1.6487,15644100039.0
2007-05-10 15:45:00,1.6487,1.6489,1.6479,1.6481,23240500134.0
2007-05-10 16:00:00,1.6481,1.6486,1.648,1.6486,13420900067.0
2007-05-10 16:15:00,1.6486,1.6489,1.6483,1.6488,10758000052.0
2007-05-10 16:30:00,1.6487,1.6489,1.64825,1.6488,13080500044.0
2007-05-10 16:45:00,1.6489,1.6491,1.6486,1.649,8275500038.0
2007-05-10 17:00:00,1.649,1.649,1.6485,1.6485,6851399988.0
2007-05-10 17:15:00,1.6485,1.6486,1.64795,1.6481,17723700034.0
2007-05-10 17:30:00,1.6481,1.6484,1.64795,1.648,10533700047.0
2007-05-10 17:45:00,1.648,1.6481,1.6471,1.6474,10043200006.0
2007-05-10 18:00:00,1.6473,1.6476,1.6467,1.647,14909899946.0
2007-05-10 18:15:00,1.647,1.6473,1.64625,1.6471,15310899974.0
2007-05-10 18:30:00,1.6471,1.6472,1.6458,1.646,13679599935.0
2007-05-10 18:45:00,1.6459,1.6465,1.64525,1.6463,20857400057.0
2007-05-10 19:00:00,1.6463,1.6471,1.64555,1.6458,24728900101.0
2007-05-10 19:15:00,1.6459,1.6464,1.6455,1.646,16782600091.0
2007-05-10 19:30:00,1.6461,1.6464,1.6454,1.6456,10810700017.0
2007-05-10 19:45:00,1.6456,1.646,1.64545,1.6457,9425300045.0
2007-05-10 20:00:00,1.6457,1.646,1.64545,1.64545,9614400032.0
2007-05-10 20:15:00,1.6455,1.6458,1.6452,1.6458,7853899994.0
2007-05-10 20:30:00,1.6458,1.646,1.64575,1.646,5850699938.0
2007-05-10 20:45:00,1.646,1.64635,1.64585,1.6461,5907799986.0
2007-05-10 21:00:00,1.6462,1.6462,1.6456,1.646,8762900023.0
2007-05-10 21:15:00,1.646,1.646,1.64555,1.6458,7373600052.0
2007-05-10 21:30:00,1.6458,1.6459,1.6453,1.6454,11401699987.0
2007-05-10 21:45:00,1.6454,1.6456,1.64525,1.6454,8252200032.0
2007-05-10 22:00:00,1.6454,1.6454,1.6448,1.6451,8280999963.0
2007-05-10 22:15:00,1.6451,1.6452,1.645,1.6451,1668999999.0
2007-05-10 22:30:00,1.6451,1.6451,1.64469,1.645,1846799994.0
2007-05-10 22:45:00,1.645,1.6451,1.6449,1.645,2743400009.0
2007-05-10 23:00:00,1.6451,1.6451,1.6446,1.6447,6056799989.0
2007-05-10 23:15:00,1.6447,1.6447,1.64404,1.6446,2286699995.0
2007-05-10 23:30:00,1.6446,1.64545,1.6445,1.6452,2760400001.0
2007-05-10 23:45:00,1.6452,1.6453,1.64395,1.644,4913400012.0
2007-05-11 00:00:00,1.644,1.6448,1.6435,1.6444,6397600023.0
2007-05-11 00:15:00,1.6444,1.6447,1.64425,1.6447,3835099990.0
2007-05-11 00:30:00,1.6447,1.6448,1.64414,1.64414,3841800009.0
2007-05-11 00:45:00,1.64415,1.6448,1.64415,1.6448,2885300004.0
2007-05-11 01:00:00,1.6448,1.6449,1.6445,1.6446,3394099981.0
2007-05-11 01:15:00,1.6446,1.6447,1.64405,1.6444,3009099989.0
2007-05-11 01:30:00,1.6444,1.6446,1.64365,1.6441,3405100011.0
2007-05-11 01:45:00,1.6441,1.6445,1.6438,1.6443,6414099997.0
2007-05-11 02:00:00,1.6443,1.6444,1.64405,1.6441,7526100005.0
2007-05-11 02:15:00,1.6441,1.6441,1.64292,1.6439,4552100021.0
2007-05-11 02:30:00,1.6439,1.6444,1.64365,1.6441,5043299989.0
2007-05-11 02:45:00,1.6442,1.6443,1.6439,1.6442,9878400083.0
2007-05-11 03:00:00,1.6442,1.6443,1.64355,1.6441,10420100136.0
2007-05-11 03:15:00,1.6441,1.64435,1.64395,1.64395,11616700091.0
2007-05-11 03:30:00,1.644,1.64425,1.6431,1.644,5441799996.0
2007-05-11 03:45:00,1.64395,1.6441,1.6437,1.644,11444000076.0
2007-05-11 04:00:00,1.644,1.64445,1.644,1.6443,7649100050.0
2007-05-11 04:15:00,1.6443,1.6447,1.64415,1.6446,9014000060.0
2007-05-11 04:30:00,1.6446,1.6449,1.6444,1.6445,9138699986.0
2007-05-11 04:45:00,1.6445,1.6448,1.64418,1.6447,3304099991.0
2007-05-11 05:00:00,1.6447,1.6448,1.6445,1.6446,4693099992.0
2007-05-11 05:15:00,1.6446,1.6447,1.64417,1.64465,2304599997.0
2007-05-11 05:30:00,1.6447,1.64495,1.64447,1.6445,3927500007.0
2007-05-11 05:45:00,1.6446,1.6447,1.64378,1.6446,4264300033.0
2007-05-11 06:00:00,1.6446,1.6448,1.64421,1.6446,4311100022.0
2007-05-11 06:15:00,1.6446,1.6449,1.6445,1.6447,6135700020.0
2007-05-11 06:30:00,1.6447,1.6447,1.6442,1.6447,4253500045.0
2007-05-11 06:45:00,1.6447,1.6449,1.64418,1.64438,4256100051.0
2007-05-11 07:00:00,1.6448,1.6449,1.64393,1.6449,3149400008.0
2007-05-11 07:15:00,1.64485,1.6454,1.6448,1.6451,8889100046.0
2007-05-11 07:30:00,1.6451,1.6454,1.645,1.6453,7875699972.0
2007-05-11 07:45:00,1.6453,1.6455,1.64515,1.6455,6654300021.0
2007-05-11 08:00:00,1.6455,1.6455,1.64459,1.6454,5775800025.0
2007-05-11 08:15:00,1.6454,1.6454,1.64485,1.6451,3041300008.0
2007-05-11 08:30:00,1.6451,1.6452,1.64435,1.64445,4185399992.0
2007-05-11 08:45:00,1.6445,1.645,1.6438,1.64415,15595400013.0
2007-05-11 09:00:00,1.64415,1.6443,1.64405,1.64405,3809074967.0
2007-05-11 09:15:00,1.64405,1.6441,1.6436,1.6438,7249799963.0
2007-05-11 09:30:00,1.6438,1.644,1.64345,1.644,7625399985.0
2007-05-11 09:45:00,1.644,1.6441,1.64375,1.64375,6701399988.0
2007-05-11 10:00:00,1.64375,1.644,1.64355,1.6437,6638200000.0
2007-05-11 10:15:00,1.64365,1.6437,1.64327,1.6436,7490500007.0
2007-05-11 10:30:00,1.6436,1.6438,1.6425,1.6427,6145499982.0
2007-05-11 10:45:00,1.6426,1.6428,1.64205,1.6425,8180899980.0
2007-05-11 11:00:00,1.6425,1.6425,1.64145,1.6422,12638899922.0
2007-05-11 11:15:00,1.6424,1.6424,1.6419,1.6423,12593999898.0
2007-05-11 11:30:00,1.6423,1.6426,1.64175,1.6421,9225999948.0
2007-05-11 11:45:00,1.6421,1.6423,1.64185,1.642,10809399972.0
2007-05-11 12:00:00,1.642,1.6431,1.64195,1.6431,8204699979.0
2007-05-11 12:15:00,1.6431,1.6438,1.6431,1.6434,13108349987.0
2007-05-11 12:30:00,1.6434,1.6436,1.643,1.643,5486200021.0
2007-05-11 12:45:00,1.643,1.6433,1.6427,1.6433,9917000012.0
2007-05-11 13:00:00,1.6433,1.6439,1.6431,1.64375,9138899969.0
2007-05-11 13:15:00,1.6438,1.6439,1.6435,1.6438,7560999984.0
2007-05-11 13:30:00,1.6438,1.6438,1.6433,1.6436,9870499941.0
2007-05-11 13:45:00,1.6436,1.6438,1.64284,1.6438,3646899998.0
2007-05-11 14:00:00,1.6438,1.6444,1.6438,1.6439,9067599998.0
2007-05-11 14:15:00,1.6439,1.6443,1.6436,1.6438,14143499982.0
2007-05-11 14:30:00,1.6433,1.6453,1.6433,1.6445,17892949953.0
2007-05-11 14:45:00,1.6445,1.6448,1.6442,1.6445,15252300051.0
2007-05-11 15:00:00,1.6445,1.6446,1.6442,1.6442,12866799992.0
2007-05-11 15:15:00,1.6443,1.6446,1.6438,1.6445,8970800019.0
2007-05-11 15:30:00,1.6445,1.6454,1.6444,1.6451,21362999965.0
2007-05-11 15:45:00,1.6451,1.6469,1.645,1.6465,16869099977.0
2007-05-11 16:00:00,1.6465,1.6466,1.64605,1.6465,12498400031.0
2007-05-11 16:15:00,1.64645,1.6466,1.64605,1.6462,12126699997.0
2007-05-11 16:30:00,1.6462,1.6471,1.64595,1.64675,15605599958.0
2007-05-11 16:45:00,1.6468,1.6476,1.6465,1.6467,17198199956.0
2007-05-11 17:00:00,1.6468,1.6479,1.6467,1.6479,16012700071.0
2007-05-11 17:15:00,1.6479,1.6479,1.6474,1.6475,18356300086.0
2007-05-11 17:30:00,1.64745,1.6478,1.6474,1.6476,9494399949.0
2007-05-11 17:45:00,1.6476,1.6477,1.6473,1.64765,4223099965.0
2007-05-11 18:00:00,1.6477,1.6482,1.6475,1.648,10132199988.0
2007-05-11 18:15:00,1.64795,1.6485,1.64795,1.6481,8725499979.0
2007-05-11 18:30:00,1.6481,1.6484,1.64765,1.6481,11885099934.0
2007-05-11 18:45:00,1.6481,1.6482,1.6469,1.64745,11794899974.0
2007-05-11 19:00:00,1.64745,1.6476,1.64735,1.6475,5154499946.0
2007-05-11 19:15:00,1.6475,1.648,1.64735,1.64775,10140699955.0
2007-05-11 19:30:00,1.6478,1.6479,1.6474,1.6476,7329199980.0
2007-05-11 19:45:00,1.6476,1.648,1.6475,1.6477,9266199961.0
2007-05-11 20:00:00,1.6477,1.6482,1.6476,1.6482,9554799952.0
2007-05-11 20:15:00,1.6482,1.6482,1.64762,1.6481,10269699933.0
2007-05-11 20:30:00,1.64805,1.6485,1.64805,1.6481,6573800014.0
2007-05-11 20:45:00,1.6481,1.6484,1.6478,1.6482,14265299953.0
2007-05-11 21:00:00,1.64825,1.6485,1.64801,1.64833,5145999979.0
2007-05-11 21:15:00,1.6484,1.6485,1.64769,1.6483,2236100013.0
2007-05-11 21:30:00,1.6483,1.6485,1.64825,1.6484,4674399970.0
2007-05-11 21:45:00,1.6484,1.6485,1.64751,1.6483,2731799992.0
2007-05-11 22:00:00,1.6483,1.6484,1.6476,1.6483,2102500008.0
2007-05-11 22:15:00,1.6483,1.6485,1.6479,1.6484,2206199994.0
2007-05-11 22:30:00,1.6484,1.6484,1.64825,1.6484,2808999993.0
2007-05-11 22:45:00,1.6484,1.6485,1.64749,1.6484,6357100066.0
2007-05-13 23:00:00,1.6479,1.6482,1.6474,1.648,944200004.0
2007-05-13 23:15:00,1.648,1.64834,1.6477,1.64818,1135399995.0
2007-05-13 23:30:00,1.6481,1.64834,1.64774,1.6481,1804299996.0
2007-05-13 23:45:00,1.6483,1.6483,1.64769,1.648,1504499989.0
2007-05-14 00:00:00,1.6481,1.6484,1.6478,1.6484,2724399990.0
2007-05-14 00:15:00,1.6484,1.6485,1.64782,1.6484,3606300008.0
2007-05-14 00:30:00,1.6484,1.6487,1.6483,1.6484,2008200013.0
2007-05-14 00:45:00,1.6484,1.6486,1.6481,1.6482,4385800004.0
2007-05-14 01:00:00,1.6482,1.6487,1.6482,1.6484,5542900005.0
2007-05-14 01:15:00,1.6485,1.6488,1.6484,1.6486,5238199994.0
2007-05-14 01:30:00,1.6486,1.6486,1.64789,1.6485,2421400017.0
2007-05-14 01:45:00,1.64821,1.6487,1.64796,1.6484,3122700015.0
2007-05-14 02:00:00,1.64835,1.6487,1.6483,1.6486,3842599997.0
2007-05-14 02:15:00,1.6486,1.6488,1.64816,1.64854,4105000023.0
2007-05-14 02:30:00,1.6486,1.6488,1.64809,1.6488,4934600057.0
2007-05-14 02:45:00,1.6488,1.6488,1.6483,1.6484,3932600026.0
2007-05-14 03:00:00,1.6485,1.6488,1.6483,1.6488,7260700004.0
2007-05-14 03:15:00,1.6487,1.6488,1.6485,1.6487,4043600029.0
2007-05-14 03:30:00,1.6487,1.6493,1.6484,1.6489,7190900062.0
2007-05-14 03:45:00,1.6489,1.649,1.64837,1.6489,7015200105.0
2007-05-14 04:00:00,1.6488,1.6493,1.6488,1.6489,9398799992.0
2007-05-14 04:15:00,1.6489,1.6492,1.64854,1.64859,7506900013.0
2007-05-14 04:30:00,1.649,1.6491,1.64875,1.64875,10532700092.0
2007-05-14 04:45:00,1.64875,1.6489,1.6485,1.6486,5628999976.0
2007-05-14 05:00:00,1.6486,1.6489,1.64815,1.6489,5708299998.0
2007-05-14 05:15:00,1.64825,1.649,1.6479,1.649,4504399991.0
2007-05-14 05:30:00,1.649,1.6491,1.6488,1.649,6422199997.0
2007-05-14 05:45:00,1.649,1.6491,1.64852,1.6491,2941300009.0
2007-05-14 06:00:00,1.6491,1.6491,1.64885,1.6489,4159299995.0
2007-05-14 06:15:00,1.6489,1.649,1.64826,1.64857,2996299970.0
2007-05-14 06:30:00,1.6487,1.6489,1.64841,1.64865,1406999995.0
2007-05-14 06:45:00,1.64872,1.6489,1.64857,1.6488,2208299978.0
2007-05-14 07:00:00,1.6488,1.6489,1.64841,1.6489,2753699977.0
2007-05-14 07:15:00,1.6488,1.6489,1.64829,1.6489,2804300004.0
2007-05-14 07:30:00,1.6489,1.6489,1.64832,1.6488,2805199993.0
2007-05-14 07:45:00,1.64866,1.6489,1.64811,1.6485,5578899987.0
2007-05-14 08:00:00,1.6486,1.6487,1.6482,1.6487,4799899997.0
2007-05-14 08:15:00,1.6487,1.6487,1.64825,1.6486,7124399990.0
2007-05-14 08:30:00,1.6486,1.6494,1.6484,1.6494,11606199912.0
2007-05-14 08:45:00,1.64925,1.6498,1.6492,1.64965,7759699886.0
2007-05-14 09:00:00,1.6497,1.6514,1.6496,1.65055,11720499964.0
2007-05-14 09:15:00,1.6506,1.6511,1.65045,1.6511,7337999991.0
2007-05-14 09:30:00,1.6511,1.6513,1.65055,1.651,17245899975.0
2007-05-14 09:45:00,1.651,1.652,1.6505,1.6506,14267199920.0
2007-05-14 10:00:00,1.6507,1.652,1.6507,1.6517,13286400019.0
2007-05-14 10:15:00,1.6517,1.6517,1.6512,1.6513,7731499976.0
2007-05-14 10:30:00,1.6514,1.6517,1.65135,1.6515,3359900005.0
2007-05-14 10:45:00,1.6515,1.6519,1.65135,1.6514,3875999995.0
2007-05-14 11:00:00,1.65145,1.6515,1.6512,1.6513,3722299992.0
2007-05-14 11:15:00,1.6513,1.6514,1.65115,1.6513,3452399963.0
2007-05-14 11:30:00,1.6514,1.6522,1.65125,1.65185,9864099959.0
2007-05-14 11:45:00,1.6519,1.6521,1.6515,1.6516,14716899937.0
2007-05-14 12:00:00,1.6516,1.6517,1.65155,1.6517,7243299998.0
2007-05-14 12:15:00,1.6517,1.6519,1.65155,1.6516,4963399996.0
2007-05-14 12:30:00,1.6516,1.6516,1.6508,1.6511,9793099968.0
2007-05-14 12:45:00,1.6511,1.6516,1.65105,1.65145,8643099992.0
2007-05-14 13:00:00,1.6515,1.6519,1.65074,1.6515,4107099994.0
2007-05-14 13:15:00,1.6516,1.6516,1.6505,1.6511,5464999976.0
2007-05-14 13:30:00,1.6511,1.6514,1.65051,1.6511,7823400050.0
2007-05-14 13:45:00,1.6511,1.6512,1.6507,1.6511,6945600066.0
2007-05-14 14:00:00,1.6511,1.6518,1.65105,1.6517,9771399970.0
2007-05-14 14:15:00,1.6514,1.6516,1.65115,1.65125,9123000002.0
2007-05-14 14:30:00,1.6513,1.6515,1.65115,1.65125,5457799971.0
2007-05-14 14:45:00,1.65098,1.6516,1.65077,1.6514,7229699960.0
2007-05-14 15:00:00,1.6514,1.6515,1.65085,1.6513,9092399970.0
2007-05-14 15:15:00,1.6514,1.6515,1.6513,1.6514,3005400003.0
2007-05-14 15:30:00,1.6514,1.6516,1.6512,1.6513,3821199998.0
2007-05-14 15:45:00,1.6513,1.6516,1.65105,1.6515,7617299995.0
2007-05-14 16:00:00,1.65135,1.6514,1.65105,1.6512,5910799983.0
2007-05-14 16:15:00,1.6512,1.6513,1.6506,1.6509,9582599971.0
2007-05-14 16:30:00,1.651,1.6511,1.6505,1.6506,13278699981.0
2007-05-14 16:45:00,1.6506,1.6514,1.65055,1.6514,7677200023.0
2007-05-14 17:00:00,1.6514,1.6514,1.65105,1.6513,8622699988.0
2007-05-14 17:15:00,1.6513,1.6517,1.65115,1.6517,12520599983.0
2007-05-14 17:30:00,1.6517,1.6518,1.65125,1.6516,5161299973.0
2007-05-14 17:45:00,1.6516,1.6518,1.6513,1.6515,11664599983.0
2007-05-14 18:00:00,1.6515,1.6521,1.6514,1.6521,11607999924.0
2007-05-14 18:15:00,1.65205,1.6522,1.65117,1.65165,9396499957.0
2007-05-14 18:30:00,1.6517,1.6519,1.65095,1.6516,8736499983.0
2007-05-14 18:45:00,1.6516,1.6516,1.6512,1.6514,2593999972.0
2007-05-14 19:00:00,1.6514,1.6515,1.65105,1.6511,10350999962.0
2007-05-14 19:15:00,1.6511,1.6513,1.65085,1.6513,5129799979.0
2007-05-14 19:30:00,1.6513,1.6516,1.65097,1.65155,10790099983.0
2007-05-14 19:45:00,1.65155,1.6517,1.6509,1.6511,15093399986.0
2007-05-14 20:00:00,1.651,1.6512,1.65075,1.6509,9354199828.0
2007-05-14 20:15:00,1.6509,1.651,1.6501,1.6503,11465799932.0
2007-05-14 20:30:00,1.6503,1.6505,1.64985,1.6504,8154399975.0
2007-05-14 20:45:00,1.6504,1.6506,1.6502,1.6504,3862799984.0
2007-05-14 21:00:00,1.6504,1.6506,1.6501,1.6505,10421199956.0
2007-05-14 21:15:00,1.6505,1.65085,1.65021,1.6508,4007100024.0
2007-05-14 21:30:00,1.6507,1.6511,1.65045,1.651,9207000023.0
2007-05-14 21:45:00,1.651,1.6512,1.65042,1.65095,5551900017.0
2007-05-14 22:00:00,1.651,1.65124,1.6505,1.6511,5086600018.0
2007-05-14 22:15:00,1.6511,1.6512,1.65029,1.6512,2719000023.0
2007-05-14 22:30:00,1.6512,1.6512,1.651,1.65115,4640200053.0
2007-05-14 22:45:00,1.6509,1.6513,1.6509,1.6511,4403700005.0
2007-05-14 23:00:00,1.6511,1.6514,1.65033,1.6512,2542300010.0
2007-05-14 23:15:00,1.6511,1.6513,1.65044,1.65088,3474300001.0
2007-05-14 23:30:00,1.6512,1.6514,1.65006,1.6507,3753200007.0
2007-05-14 23:45:00,1.6507,1.6508,1.65035,1.6507,1347899994.0
2007-05-15 00:00:00,1.6507,1.6509,1.64976,1.6505,2532400032.0
2007-05-15 00:15:00,1.6505,1.6507,1.64949,1.6504,3062600009.0
2007-05-15 00:30:00,1.6504,1.6507,1.6503,1.65045,6197299993.0
2007-05-15 00:45:00,1.6505,1.6506,1.6502,1.6505,2678300005.0
2007-05-15 01:00:00,1.65027,1.6506,1.64972,1.6503,3094000011.0
2007-05-15 01:15:00,1.6502,1.6504,1.64985,1.6503,3697800012.0
2007-05-15 01:30:00,1.6504,1.6508,1.65018,1.6506,4532700000.0
2007-05-15 01:45:00,1.65048,1.6508,1.65027,1.6507,1914600005.0
2007-05-15 02:00:00,1.65065,1.6507,1.65001,1.6505,1435399999.0
2007-05-15 02:15:00,1.6506,1.6506,1.6502,1.6503,8917000041.0
2007-05-15 02:30:00,1.6503,1.6504,1.64966,1.6503,3913800027.0
2007-05-15 02:45:00,1.6503,1.6505,1.64982,1.6504,11128700115.0
2007-05-15 03:00:00,1.6504,1.6504,1.6501,1.65015,4365300015.0
2007-05-15 03:15:00,1.6502,1.6504,1.64952,1.6502,3262400039.0
2007-05-15 03:30:00,1.6502,1.6505,1.64944,1.65025,4473800008.0
2007-05-15 03:45:00,1.6503,1.6503,1.64983,1.6501,3519200015.0
2007-05-15 04:00:00,1.6501,1.6502,1.64941,1.6497,6110600036.0
2007-05-15 04:15:00,1.6497,1.6501,1.64903,1.6498,2288000007.0
2007-05-15 04:30:00,1.6498,1.6498,1.6494,1.6496,4511800033.0
2007-05-15 04:45:00,1.6496,1.6497,1.6494,1.6494,7319700065.0
2007-05-15 05:00:00,1.6491,1.65,1.64874,1.6499,6051100059.0
2007-05-15 05:15:00,1.6499,1.6503,1.6494,1.6501,2648099993.0
2007-05-15 05:30:00,1.64997,1.6502,1.64938,1.64978,5166200036.0
2007-05-15 05:45:00,1.6501,1.6502,1.6497,1.6498,4813400006.0
2007-05-15 06:00:00,1.65,1.6503,1.64928,1.65,6263900037.0
2007-05-15 06:15:00,1.65,1.6505,1.64945,1.6503,11774300055.0
2007-05-15 06:30:00,1.6502,1.6503,1.64965,1.65005,4034599986.0
2007-05-15 06:45:00,1.6503,1.6503,1.64953,1.6502,3556000021.0
2007-05-15 07:00:00,1.6502,1.6504,1.64991,1.65017,5580000013.0
2007-05-15 07:15:00,1.6503,1.6503,1.64939,1.6502,6777799985.0
2007-05-15 07:30:00,1.6503,1.6504,1.65005,1.65015,8620000065.0
2007-05-15 07:45:00,1.6502,1.6504,1.65005,1.6503,6552199998.0
2007-05-15 08:00:00,1.6503,1.6511,1.6503,1.6506,10829400035.0
2007-05-15 08:15:00,1.6506,1.6507,1.65035,1.6506,8085700010.0
2007-05-15 08:30:00,1.6506,1.6508,1.65,1.6502,10356700013.0
2007-05-15 08:45:00,1.6502,1.6504,1.64975,1.65,5184000008.0
2007-05-15 09:00:00,1.64995,1.65,1.64955,1.6498,7044500004.0
2007-05-15 09:15:00,1.64985,1.65,1.6484,1.64895,12747799987.0
2007-05-15 09:30:00,1.649,1.6491,1.64865,1.64885,6705500004.0
2007-05-15 09:45:00,1.64885,1.649,1.64875,1.649,2746700000.0
2007-05-15 10:00:00,1.649,1.6498,1.64885,1.6497,6814099973.0
2007-05-15 10:15:00,1.6498,1.6498,1.64915,1.6493,5154199979.0
2007-05-15 10:30:00,1.6493,1.6496,1.6492,1.6494,7538399954.0
2007-05-15 10:45:00,1.6494,1.6497,1.6494,1.6495,7179799944.0
2007-05-15 11:00:00,1.6495,1.6498,1.6494,1.6497,4763699979.0
2007-05-15 11:15:00,1.6497,1.6498,1.6493,1.6493,11189299958.0
2007-05-15 11:30:00,1.6493,1.6494,1.6488,1.649,22325200212.0
2007-05-15 11:45:00,1.649,1.6511,1.6488,1.65035,12522700043.0
2007-05-15 12:00:00,1.6504,1.65055,1.6499,1.6502,11959700065.0
2007-05-15 12:15:00,1.65015,1.6504,1.6499,1.65005,10571100024.0
2007-05-15 12:30:00,1.65005,1.6503,1.64995,1.65,4240499981.0
2007-05-15 12:45:00,1.65,1.6501,1.64909,1.65,6118599953.0
2007-05-15 13:00:00,1.65,1.6501,1.64975,1.6498,5135199983.0
2007-05-15 13:15:00,1.6498,1.6499,1.64921,1.64933,7455200016.0
2007-05-15 13:30:00,1.6499,1.6499,1.6497,1.6499,2419599981.0
2007-05-15 13:45:00,1.6499,1.6507,1.64985,1.6501,4950099983.0
2007-05-15 14:00:00,1.6501,1.6505,1.64995,1.6504,9267900024.0
2007-05-15 14:15:00,1.6504,1.6509,1.6502,1.6506,8762500024.0
2007-05-15 14:30:00,1.6506,1.6531,1.6505,1.6527,16579399983.0
2007-05-15 14:45:00,1.6527,1.6527,1.65205,1.65225,15045299937.0
2007-05-15 15:00:00,1.6523,1.6528,1.652,1.65245,18795699976.0
2007-05-15 15:15:00,1.6525,1.6525,1.65195,1.6521,8907699981.0
2007-05-15 15:30:00,1.6521,1.6522,1.65185,1.6519,8031062538.0
2007-05-15 15:45:00,1.6519,1.652,1.65105,1.6514,10455700087.0
2007-05-15 16:00:00,1.6514,1.6525,1.6514,1.6525,19252300047.0
2007-05-15 16:15:00,1.6525,1.65285,1.6524,1.6527,8829000037.0
2007-05-15 16:30:00,1.6527,1.6536,1.6515,1.6518,24951699985.0
2007-05-15 16:45:00,1.6517,1.6518,1.6507,1.6518,16838000003.0
2007-05-15 17:00:00,1.65175,1.6519,1.6503,1.65095,20495199979.0
2007-05-15 17:15:00,1.651,1.6513,1.65075,1.6512,10990562311.0
2007-05-15 17:30:00,1.6512,1.6516,1.6507,1.6509,14815799942.0
2007-05-15 17:45:00,1.6509,1.6511,1.65065,1.6509,7401099981.0
2007-05-15 18:00:00,1.6509,1.6518,1.6508,1.6517,8775400009.0
2007-05-15 18:15:00,1.6517,1.6518,1.6514,1.6515,7307300019.0
2007-05-15 18:30:00,1.6515,1.652,1.65052,1.6519,7968799987.0
2007-05-15 18:45:00,1.6519,1.652,1.65145,1.6516,10555499983.0
2007-05-15 19:00:00,1.6516,1.6516,1.6511,1.6515,17405100029.0
2007-05-15 19:15:00,1.6515,1.6523,1.6513,1.6518,8423200034.0
2007-05-15 19:30:00,1.6518,1.65235,1.65175,1.6522,12618688050.0
2007-05-15 19:45:00,1.6522,1.65265,1.6516,1.65205,8485000007.0
2007-05-15 20:00:00,1.6521,1.6524,1.6519,1.6523,14892499998.0
2007-05-15 20:15:00,1.6523,1.6525,1.6515,1.6517,12709699993.0
2007-05-15 20:30:00,1.6517,1.6521,1.65155,1.6516,7851999984.0
2007-05-15 20:45:00,1.6516,1.6524,1.6513,1.6516,16018699852.0
2007-05-15 21:00:00,1.6516,1.6518,1.6515,1.6516,8165699957.0
2007-05-15 21:15:00,1.6516,1.6517,1.65117,1.6516,3516799990.0
2007-05-15 21:30:00,1.6516,1.6521,1.6515,1.6519,8182500035.0
2007-05-15 21:45:00,1.6519,1.652,1.65114,1.6516,6528300020.0
2007-05-15 22:00:00,1.6516,1.6517,1.65125,1.6516,4443100015.0
2007-05-15 22:15:00,1.6516,1.6517,1.6508,1.6514,5078200018.0
2007-05-15 22:30:00,1.6513,1.6516,1.65067,1.6515,2304500003.0
2007-05-15 22:45:00,1.6515,1.6519,1.65108,1.6517,4706100032.0
2007-05-15 23:00:00,1.6517,1.652,1.6514,1.6516,3819099978.0
2007-05-15 23:15:00,1.6517,1.6517,1.65081,1.6515,2333600010.0
2007-05-15 23:30:00,1.6517,1.6517,1.65052,1.65121,1589000020.0
2007-05-15 23:45:00,1.6514,1.6515,1.65055,1.65138,2932200010.0
2007-05-16 00:00:00,1.6515,1.6516,1.65077,1.6513,1428900004.0
2007-05-16 00:15:00,1.65132,1.6514,1.65066,1.6514,2610799996.0
2007-05-16 00:30:00,1.6514,1.6516,1.65086,1.6514,2013800000.0
2007-05-16 00:45:00,1.6515,1.6516,1.65135,1.6514,5054999979.0
2007-05-16 01:00:00,1.6514,1.6518,1.65099,1.65144,4416800013.0
2007-05-16 01:15:00,1.65142,1.6517,1.6509,1.6516,3081400027.0
2007-05-16 01:30:00,1.6516,1.6518,1.6514,1.65165,2146299992.0
2007-05-16 01:45:00,1.6517,1.6519,1.6516,1.6518,1806800016.0
2007-05-16 02:00:00,1.6518,1.6518,1.65125,1.6517,6400799984.0
2007-05-16 02:15:00,1.65141,1.6517,1.65082,1.65095,2787099988.0
2007-05-16 02:30:00,1.65124,1.6515,1.65077,1.6514,1519100013.0
2007-05-16 02:45:00,1.6514,1.6515,1.65115,1.65135,7341799965.0
2007-05-16 03:00:00,1.6513,1.6515,1.65084,1.65108,6873599999.0
2007-05-16 03:15:00,1.6512,1.6514,1.651,1.6512,6649200015.0
2007-05-16 03:30:00,1.65115,1.6512,1.65026,1.651,8024900001.0
2007-05-16 03:45:00,1.65105,1.6511,1.6508,1.651,11667700016.0
2007-05-16 04:00:00,1.651,1.651,1.65055,1.6506,5552499981.0
2007-05-16 04:15:00,1.6506,1.6511,1.6506,1.65105,7418600074.0
2007-05-16 04:30:00,1.6511,1.6512,1.6508,1.6512,6594399984.0
2007-05-16 04:45:00,1.6512,1.6512,1.65046,1.651,7011399957.0
2007-05-16 05:00:00,1.651,1.6512,1.65033,1.65085,5205499976.0
2007-05-16 05:15:00,1.65082,1.6512,1.65024,1.65085,4763500026.0
2007-05-16 05:30:00,1.6509,1.6512,1.65027,1.651,3674299965.0
2007-05-16 05:45:00,1.6511,1.6511,1.65026,1.6507,5211799996.0
2007-05-16 06:00:00,1.6507,1.651,1.65051,1.6509,4830999982.0
2007-05-16 06:15:00,1.6509,1.6512,1.65017,1.65095,6403999995.0
2007-05-16 06:30:00,1.651,1.6512,1.65047,1.6512,2231800020.0
2007-05-16 06:45:00,1.6512,1.6515,1.6511,1.6513,10069699994.0
2007-05-16 07:00:00,1.6513,1.6517,1.6513,1.6514,6613099980.0
2007-05-16 07:15:00,1.6514,1.6517,1.65135,1.6516,7827599983.0
2007-05-16 07:30:00,1.65155,1.652,1.65155,1.6519,9607299980.0
2007-05-16 07:45:00,1.6519,1.6523,1.6519,1.65215,7742599963.0
2007-05-16 08:00:00,1.6521,1.65265,1.6519,1.65255,5300499988.0
2007-05-16 08:15:00,1.6525,1.6532,1.6525,1.6528,13181799956.0
2007-05-16 08:30:00,1.6528,1.6531,1.65265,1.65275,7964099937.0
2007-05-16 08:45:00,1.6528,1.6528,1.6523,1.6524,10394000004.0
2007-05-16 09:00:00,1.6524,1.6527,1.6523,1.6526,6576899986.0
2007-05-16 09:15:00,1.6526,1.6532,1.65245,1.65295,11362699931.0
2007-05-16 09:30:00,1.65295,1.6531,1.6528,1.6529,5899999948.0
2007-05-16 09:45:00,1.6529,1.653,1.65265,1.6529,7781999977.0
2007-05-16 10:00:00,1.6529,1.6529,1.65167,1.65221,7713099959.0
2007-05-16 10:15:00,1.6524,1.6529,1.65215,1.6523,4575399998.0
2007-05-16 10:30:00,1.6523,1.6524,1.65185,1.6519,5887599976.0
2007-05-16 10:45:00,1.6519,1.652,1.65165,1.6518,4665499977.0
2007-05-16 11:00:00,1.6518,1.6521,1.6517,1.6518,4178099986.0
2007-05-16 11:15:00,1.6518,1.652,1.65145,1.6519,10531599960.0
2007-05-16 11:30:00,1.6519,1.6526,1.65165,1.6524,9797899997.0
2007-05-16 11:45:00,1.6524,1.654,1.6524,1.6535,6879999993.0
2007-05-16 12:00:00,1.65298,1.6537,1.65247,1.6526,12908300018.0
2007-05-16 12:15:00,1.6526,1.6527,1.6516,1.65205,13414599974.0
2007-05-16 12:30:00,1.6521,1.6527,1.6519,1.6527,10345799944.0
2007-05-16 12:45:00,1.6527,1.6528,1.65245,1.6527,4269300006.0
2007-05-16 13:00:00,1.6526,1.6528,1.65225,1.6527,8419999982.0
2007-05-16 13:15:00,1.65265,1.6531,1.6526,1.6527,9328899981.0
2007-05-16 13:30:00,1.6527,1.6543,1.6526,1.6536,16288299945.0
2007-05-16 13:45:00,1.6537,1.6545,1.65335,1.6536,17172399987.0
2007-05-16 14:00:00,1.6537,1.6549,1.65355,1.6545,18126499957.0
2007-05-16 14:15:00,1.6545,1.6546,1.6541,1.6543,15320899993.0
2007-05-16 14:30:00,1.6543,1.6547,1.6542,1.6544,17295500000.0
2007-05-16 14:45:00,1.6544,1.655,1.65435,1.6545,18339899955.0
2007-05-16 15:00:00,1.6543,1.6547,1.65355,1.6537,18288600017.0
2007-05-16 15:15:00,1.6537,1.6543,1.65355,1.654,16268299975.0
2007-05-16 15:30:00,1.654,1.6553,1.65385,1.6546,20917399892.0
2007-05-16 15:45:00,1.6546,1.6547,1.6541,1.6541,10208999987.0
2007-05-16 16:00:00,1.6541,1.6543,1.65345,1.6542,15285899994.0
2007-05-16 16:15:00,1.6542,1.6543,1.65395,1.654,12132799983.0
2007-05-16 16:30:00,1.654,1.6542,1.65355,1.6539,9763799988.0
2007-05-16 16:45:00,1.6539,1.6541,1.65345,1.65375,10509800002.0
2007-05-16 17:00:00,1.6538,1.6548,1.6535,1.6538,17383499999.0
2007-05-16 17:15:00,1.654,1.6543,1.6533,1.6535,20467199919.0
2007-05-16 17:30:00,1.6535,1.6536,1.6525,1.6534,16088599953.0
2007-05-16 17:45:00,1.6534,1.6534,1.6524,1.6526,20818799865.0
2007-05-16 18:00:00,1.6526,1.6543,1.6524,1.6541,26345000007.0
2007-05-16 18:15:00,1.654,1.6542,1.6535,1.6539,17183399955.0
2007-05-16 18:30:00,1.65385,1.6542,1.65355,1.65365,11757599976.0
2007-05-16 18:45:00,1.65365,1.6539,1.65315,1.6536,9385899981.0
2007-05-16 19:00:00,1.6536,1.6541,1.6536,1.65385,13078399993.0
2007-05-16 19:15:00,1.6538,1.654,1.65335,1.65355,15644099910.0
2007-05-16 19:30:00,1.65355,1.6538,1.65335,1.6537,12080799933.0
2007-05-16 19:45:00,1.6538,1.654,1.65332,1.654,7611599959.0
2007-05-16 20:00:00,1.654,1.654,1.65351,1.6538,7095899963.0
2007-05-16 20:15:00,1.6539,1.6539,1.653,1.6533,19647099971.0
2007-05-16 20:30:00,1.6533,1.6533,1.65235,1.6528,9596399979.0
2007-05-16 20:45:00,1.6528,1.6537,1.65275,1.6536,6342300002.0
2007-05-16 21:00:00,1.6535,1.6536,1.65305,1.6533,6762399945.0
2007-05-16 21:15:00,1.6533,1.6539,1.6531,1.6536,10426899968.0
2007-05-16 21:30:00,1.65365,1.6537,1.65345,1.6536,11756600036.0
2007-05-16 21:45:00,1.6536,1.6538,1.65324,1.6533,5523799990.0
2007-05-16 22:00:00,1.6533,1.6533,1.653,1.6532,4628199999.0
2007-05-16 22:15:00,1.6532,1.6538,1.6532,1.6536,4724200005.0
2007-05-16 22:30:00,1.6536,1.6537,1.65299,1.6534,1967099989.0
2007-05-16 22:45:00,1.6534,1.6539,1.6532,1.6536,4425000001.0
2007-05-16 23:00:00,1.6536,1.6536,1.6525,1.6533,1550099995.0
2007-05-16 23:15:00,1.65298,1.6535,1.65283,1.6533,1510499991.0
2007-05-16 23:30:00,1.6533,1.6534,1.65268,1.6532,2772099991.0
2007-05-16 23:45:00,1.6532,1.6535,1.65261,1.6532,3711600007.0
2007-05-17 00:00:00,1.6532,1.6536,1.653,1.65353,2189900005.0
2007-05-17 00:15:00,1.65341,1.6537,1.65282,1.6535,4429900016.0
2007-05-17 00:30:00,1.6535,1.6536,1.6531,1.6533,4645400011.0
2007-05-17 00:45:00,1.65304,1.6533,1.65261,1.6529,5721899980.0
2007-05-17 01:00:00,1.6529,1.6534,1.6529,1.6533,4282100030.0
2007-05-17 01:15:00,1.6533,1.6534,1.65297,1.6531,2190799999.0
2007-05-17 01:30:00,1.6531,1.6533,1.65244,1.6533,3230800002.0
2007-05-17 01:45:00,1.6533,1.6534,1.65299,1.6533,2322099983.0
2007-05-17 02:00:00,1.6533,1.6535,1.65249,1.6533,2453700015.0
2007-05-17 02:15:00,1.6534,1.6535,1.6533,1.6535,2346699994.0
2007-05-17 02:30:00,1.6534,1.6538,1.6534,1.65345,3551599992.0
2007-05-17 02:45:00,1.6535,1.6538,1.65345,1.6536,2524299994.0
2007-05-17 03:00:00,1.6536,1.6539,1.6535,1.6537,5602800024.0
2007-05-17 03:15:00,1.6536,1.6539,1.65322,1.6536,4193199961.0
2007-05-17 03:30:00,1.6536,1.6538,1.65308,1.6535,4851299972.0
2007-05-17 03:45:00,1.65353,1.6537,1.65347,1.6537,2543899998.0
2007-05-17 04:00:00,1.6537,1.6538,1.65303,1.6535,4591100001.0
2007-05-17 04:15:00,1.6535,1.6538,1.6534,1.6536,1855399999.0
2007-05-17 04:30:00,1.6535,1.6538,1.65296,1.6537,2872900020.0
2007-05-17 04:45:00,1.6537,1.6537,1.65269,1.6535,2459699975.0
2007-05-17 05:00:00,1.65323,1.6538,1.65308,1.6537,3275600023.0
2007-05-17 05:15:00,1.6537,1.6538,1.65311,1.65347,2976900027.0
2007-05-17 05:30:00,1.6537,1.654,1.6533,1.6539,2790399997.0
2007-05-17 05:45:00,1.6539,1.6539,1.6536,1.6538,1985200012.0
2007-05-17 06:00:00,1.6539,1.6541,1.65375,1.6541,4496300001.0
2007-05-17 06:15:00,1.6541,1.6543,1.65353,1.6541,1223200010.0
2007-05-17 06:30:00,1.6541,1.6543,1.65357,1.6542,789399998.0
2007-05-17 06:45:00,1.6542,1.6543,1.65363,1.6541,1324600001.0
2007-05-17 07:00:00,1.6541,1.6541,1.6537,1.6541,1499499994.0
2007-05-17 07:15:00,1.6541,1.6541,1.65355,1.6539,2870999981.0
2007-05-17 07:30:00,1.6539,1.6544,1.65375,1.6541,8824699981.0
2007-05-17 07:45:00,1.654,1.6543,1.65343,1.6542,5958500005.0
2007-05-17 08:00:00,1.6542,1.6543,1.6539,1.6542,4572700000.0
2007-05-17 08:15:00,1.6542,1.6544,1.65345,1.6536,5843900043.0
2007-05-17 08:30:00,1.6536,1.6536,1.6527,1.6529,9222399996.0
2007-05-17 08:45:00,1.65285,1.6532,1.6512,1.6526,10220900044.0
2007-05-17 09:00:00,1.6527,1.653,1.65222,1.65295,4384897424.0
2007-05-17 09:15:00,1.65295,1.6532,1.6527,1.653,10949300039.0
2007-05-17 09:30:00,1.653,1.6535,1.65295,1.6533,7487699982.0
2007-05-17 09:45:00,1.6533,1.6536,1.65305,1.6536,6679199987.0
2007-05-17 10:00:00,1.6536,1.65395,1.6534,1.6538,7374600003.0
2007-05-17 10:15:00,1.6539,1.654,1.653,1.654,9785299986.0
2007-05-17 10:30:00,1.654,1.6541,1.65278,1.6538,6548699980.0
2007-05-17 10:45:00,1.6538,1.6543,1.6536,1.6542,2609299989.0
2007-05-17 11:00:00,1.6541,1.6544,1.65355,1.6539,4331399984.0
2007-05-17 11:15:00,1.6539,1.6546,1.6536,1.6543,5073100002.0
2007-05-17 11:30:00,1.6543,1.655,1.65425,1.65445,5346299989.0
2007-05-17 11:45:00,1.6545,1.6551,1.65355,1.6547,5123599984.0
2007-05-17 12:00:00,1.65465,1.6549,1.65435,1.6548,7697199989.0
2007-05-17 12:15:00,1.6548,1.6558,1.65465,1.6553,7313200024.0
2007-05-17 12:30:00,1.6553,1.6554,1.655,1.6552,5672999968.0
2007-05-17 12:45:00,1.6552,1.6553,1.6549,1.6553,6691399960.0
2007-05-17 13:00:00,1.65525,1.6553,1.6549,1.6549,2317099996.0
2007-05-17 13:15:00,1.6549,1.6551,1.6542,1.6548,9534199947.0
2007-05-17 13:30:00,1.6548,1.6552,1.65399,1.6547,3215799981.0
2007-05-17 13:45:00,1.6547,1.655,1.6544,1.6546,5992699922.0
2007-05-17 14:00:00,1.6546,1.6555,1.65445,1.6555,5616699971.0
2007-05-17 14:15:00,1.6555,1.6562,1.65505,1.6554,9318399954.0
2007-05-17 14:30:00,1.6555,1.6562,1.6548,1.655,17585999931.0
2007-05-17 14:45:00,1.6551,1.6551,1.6542,1.6545,12688399999.0
2007-05-17 15:00:00,1.6546,1.6547,1.65355,1.65365,11406599963.0
2007-05-17 15:15:00,1.6537,1.6543,1.6537,1.6541,5907400004.0
2007-05-17 15:30:00,1.6541,1.655,1.654,1.6542,7150700002.0
2007-05-17 15:45:00,1.6542,1.6545,1.65395,1.6542,14714799929.0
2007-05-17 16:00:00,1.6542,1.6552,1.654,1.655,9024399996.0
2007-05-17 16:15:00,1.655,1.6553,1.65485,1.65515,6240799954.0
2007-05-17 16:30:00,1.6551,1.6554,1.65475,1.65515,7251899973.0
2007-05-17 16:45:00,1.6552,1.6553,1.65407,1.65446,6585099936.0
2007-05-17 17:00:00,1.65442,1.6549,1.65386,1.6549,6350199989.0
2007-05-17 17:15:00,1.6549,1.6551,1.6546,1.6548,8760400032.0
2007-05-17 17:30:00,1.6548,1.6559,1.65399,1.6559,8139700020.0
2007-05-17 17:45:00,1.6559,1.6561,1.65545,1.6557,7833599987.0
2007-05-17 18:00:00,1.6556,1.6558,1.6554,1.6557,19003099959.0
2007-05-17 18:15:00,1.6557,1.6558,1.65515,1.65555,10540100017.0
2007-05-17 18:30:00,1.6556,1.6559,1.65535,1.6554,13538999964.0
2007-05-17 18:45:00,1.6554,1.6558,1.6553,1.6557,8201900009.0
2007-05-17 19:00:00,1.6557,1.6559,1.65545,1.65575,8315099948.0
2007-05-17 19:15:00,1.6558,1.6563,1.6556,1.65585,9061299974.0
2007-05-17 19:30:00,1.6559,1.6559,1.6552,1.6555,3132899992.0
2007-05-17 19:45:00,1.6555,1.6559,1.65535,1.6559,4985837456.0
2007-05-17 20:00:00,1.6559,1.656,1.65575,1.656,9463699946.0
2007-05-17 20:15:00,1.6559,1.6564,1.65575,1.6562,6827699971.0
2007-05-17 20:30:00,1.6562,1.6564,1.65584,1.6561,6387199956.0
2007-05-17 20:45:00,1.6561,1.6569,1.65605,1.6567,8615900005.0
2007-05-17 21:00:00,1.6567,1.6568,1.6559,1.656,7415400039.0
2007-05-17 21:15:00,1.65575,1.6564,1.65568,1.6563,10412199920.0
2007-05-17 21:30:00,1.6563,1.6565,1.6558,1.6561,8096299959.0
2007-05-17 21:45:00,1.6562,1.6563,1.6559,1.6559,4627500027.0
2007-05-17 22:00:00,1.6563,1.6563,1.65557,1.6559,1915500003.0
2007-05-17 22:15:00,1.6559,1.6561,1.65544,1.65564,6735300012.0
2007-05-17 22:30:00,1.656,1.6561,1.65549,1.6559,5756400044.0
2007-05-17 22:45:00,1.6559,1.656,1.65528,1.6557,4283299991.0
2007-05-17 23:00:00,1.6557,1.656,1.6556,1.6559,1452000012.0
2007-05-17 23:15:00,1.65569,1.656,1.65544,1.65571,3589000017.0
2007-05-17 23:30:00,1.6559,1.6561,1.65546,1.65574,1084400008.0
2007-05-17 23:45:00,1.65571,1.656,1.65557,1.656,2150100008.0
2007-05-18 00:00:00,1.656,1.65602,1.65526,1.6559,2820200004.0
2007-05-18 00:15:00,1.6559,1.6559,1.65549,1.6559,4074299982.0
2007-05-18 00:30:00,1.6558,1.6561,1.65516,1.6559,3983800015.0
2007-05-18 00:45:00,1.6559,1.6564,1.6558,1.6559,5348900003.0
2007-05-18 01:00:00,1.6559,1.6562,1.65538,1.6557,5547900059.0
2007-05-18 01:15:00,1.6558,1.656,1.6557,1.6559,2586299994.0
2007-05-18 01:30:00,1.6559,1.656,1.65543,1.6559,3813000016.0
2007-05-18 01:45:00,1.656,1.6561,1.65531,1.6559,1862900002.0
2007-05-18 02:00:00,1.6559,1.6564,1.6559,1.6562,3176700012.0
2007-05-18 02:15:00,1.6562,1.6563,1.65547,1.6562,2663300006.0
2007-05-18 02:30:00,1.6562,1.6562,1.65575,1.6561,1640500003.0
2007-05-18 02:45:00,1.6561,1.6564,1.65595,1.656,7613499972.0
2007-05-18 03:00:00,1.656,1.6561,1.65546,1.656,3270799985.0
2007-05-18 03:15:00,1.656,1.6561,1.65559,1.65583,4536699999.0
2007-05-18 03:30:00,1.65585,1.6562,1.65577,1.6561,3732000004.0
2007-05-18 03:45:00,1.6561,1.6561,1.65566,1.65595,5291499997.0
2007-05-18 04:00:00,1.656,1.6561,1.65534,1.65575,3634899995.0
2007-05-18 04:15:00,1.65563,1.656,1.65514,1.65575,9982699989.0
2007-05-18 04:30:00,1.6557,1.6558,1.65555,1.6557,7981600013.0
2007-05-18 04:45:00,1.6557,1.6558,1.6553,1.6557,4047099954.0
2007-05-18 05:00:00,1.6557,1.65595,1.6554,1.6556,1219299985.0
2007-05-18 05:15:00,1.6557,1.656,1.65501,1.65539,4196199973.0
2007-05-18 05:30:00,1.65585,1.6559,1.65514,1.65585,1272600009.0
2007-05-18 05:45:00,1.6557,1.65585,1.65483,1.65565,4377800003.0
2007-05-18 06:00:00,1.6557,1.6558,1.65547,1.6557,4851300012.0
2007-05-18 06:15:00,1.6557,1.6558,1.6552,1.65539,2066399999.0
2007-05-18 06:30:00,1.6557,1.6559,1.65509,1.6559,3606462510.0
2007-05-18 06:45:00,1.6559,1.656,1.65525,1.6555,3854000022.0
2007-05-18 07:00:00,1.6556,1.6557,1.65507,1.6557,2774699994.0
2007-05-18 07:15:00,1.6557,1.6558,1.65489,1.6557,3151000001.0
2007-05-18 07:30:00,1.6557,1.6558,1.6551,1.65555,4771399999.0
2007-05-18 07:45:00,1.6556,1.6557,1.65451,1.6554,6742499985.0
2007-05-18 08:00:00,1.6554,1.6557,1.6546,1.6551,9657099955.0
2007-05-18 08:15:00,1.6551,1.6554,1.655,1.6552,5673399983.0
2007-05-18 08:30:00,1.6552,1.6553,1.6546,1.6548,7007000003.0
2007-05-18 08:45:00,1.6548,1.65495,1.6539,1.6547,6611899957.0
2007-05-18 09:00:00,1.6547,1.6548,1.6542,1.6546,15938400269.0
2007-05-18 09:15:00,1.6546,1.6546,1.6542,1.65425,5803000001.0
2007-05-18 09:30:00,1.6543,1.6546,1.654,1.6545,11999299950.0
2007-05-18 09:45:00,1.6545,1.6546,1.65425,1.6544,9886400029.0
2007-05-18 10:00:00,1.6544,1.6548,1.6538,1.6546,8769100004.0
2007-05-18 10:15:00,1.6547,1.6558,1.6546,1.6556,10400999988.0
2007-05-18 10:30:00,1.6556,1.6559,1.6549,1.655,11993799984.0
2007-05-18 10:45:00,1.655,1.655,1.65425,1.6544,9733999976.0
2007-05-18 11:00:00,1.6544,1.6544,1.6541,1.6541,5987599980.0
2007-05-18 11:15:00,1.6542,1.6544,1.65415,1.6543,3493700004.0
2007-05-18 11:30:00,1.6543,1.6546,1.65385,1.65425,7669800023.0
2007-05-18 11:45:00,1.6543,1.6544,1.654,1.6543,13186300014.0
2007-05-18 12:00:00,1.6544,1.6549,1.6543,1.6547,11184400076.0
2007-05-18 12:15:00,1.6547,1.6553,1.6543,1.6546,12703500107.0
2007-05-18 12:30:00,1.6546,1.6552,1.6535,1.6543,19103199970.0
2007-05-18 12:45:00,1.65425,1.6543,1.65275,1.6532,17880000015.0
2007-05-18 13:00:00,1.6532,1.6539,1.6527,1.6539,11593000032.0
2007-05-18 13:15:00,1.6539,1.65415,1.65345,1.6538,13756000049.0
2007-05-18 13:30:00,1.6538,1.654,1.65305,1.65315,8311700035.0
2007-05-18 13:45:00,1.6532,1.6533,1.6528,1.6529,12074899969.0
2007-05-18 14:00:00,1.6529,1.65385,1.6529,1.6536,15807099993.0
2007-05-18 14:15:00,1.6536,1.6537,1.6532,1.6533,7407599989.0
2007-05-18 14:30:00,1.6533,1.6536,1.65295,1.6535,11090399964.0
2007-05-18 14:45:00,1.6535,1.6537,1.6531,1.6532,14699299978.0
2007-05-18 15:00:00,1.6531,1.6534,1.65275,1.653,17856100027.0
2007-05-18 15:15:00,1.653,1.65441,1.6528,1.6532,7066700001.0
2007-05-18 15:30:00,1.6532,1.6538,1.6529,1.6538,11304299954.0
2007-05-18 15:45:00,1.6538,1.6548,1.65365,1.6543,13723099956.0
2007-05-18 16:00:00,1.6544,1.655,1.6541,1.6549,20558799996.0
2007-05-18 16:15:00,1.6549,1.6552,1.65455,1.655,16145299996.0
2007-05-18 16:30:00,1.6549,1.6552,1.65485,1.655,18205299979.0
2007-05-18 16:45:00,1.655,1.6559,1.6547,1.6558,17505799922.0
2007-05-18 17:00:00,1.6558,1.656,1.6551,1.6554,14560799967.0
2007-05-18 17:15:00,1.6554,1.6561,1.6552,1.6561,15366800030.0
2007-05-18 17:30:00,1.6561,1.6577,1.6559,1.6569,13827099994.0
2007-05-18 17:45:00,1.6569,1.6574,1.6568,1.6573,12792699951.0
2007-05-18 18:00:00,1.6573,1.6578,1.6571,1.65725,14872299999.0
2007-05-18 18:15:00,1.65725,1.6575,1.65705,1.6573,10727999999.0
2007-05-18 18:30:00,1.6573,1.6574,1.6567,1.657,9448799996.0
2007-05-18 18:45:00,1.65705,1.6571,1.65675,1.6571,16810500088.0
2007-05-18 19:00:00,1.6571,1.6573,1.65705,1.6571,12002499990.0
2007-05-18 19:15:00,1.6571,1.6575,1.6568,1.65712,7164500020.0
2007-05-18 19:30:00,1.6572,1.6574,1.65685,1.65735,11132399952.0
2007-05-18 19:45:00,1.65734,1.6575,1.65685,1.6569,6835399998.0
2007-05-18 20:00:00,1.657,1.6571,1.65638,1.65655,1944699998.0
2007-05-18 20:15:00,1.65645,1.6575,1.65645,1.6574,5867399986.0
2007-05-18 20:30:00,1.6574,1.6575,1.65672,1.6572,8367700005.0
2007-05-18 20:45:00,1.65688,1.6577,1.65672,1.6577,11524299981.0
2007-05-18 21:00:00,1.6576,1.6577,1.65717,1.65748,8854700014.0
2007-05-18 21:15:00,1.65708,1.6576,1.65661,1.6575,6317499998.0
2007-05-18 21:30:00,1.6575,1.6577,1.65735,1.65745,12771699936.0
2007-05-18 21:45:00,1.65745,1.6582,1.65745,1.6581,9379599988.0
2007-05-18 22:00:00,1.6581,1.6581,1.6572,1.65735,6126599995.0
2007-05-18 22:15:00,1.65735,1.6575,1.6571,1.6574,7187800024.0
2007-05-18 22:30:00,1.6575,1.6578,1.6573,1.6576,5533300029.0
2007-05-18 22:45:00,1.6576,1.6579,1.65715,1.6578,2281500003.0
2007-05-20 23:00:00,1.65778,1.6609,1.65765,1.6607,8715199963.0
2007-05-20 23:15:00,1.6607,1.6608,1.6596,1.6601,3832099973.0
2007-05-20 23:30:00,1.6601,1.6602,1.6592,1.6601,862399991.0
2007-05-20 23:45:00,1.6601,1.6601,1.65915,1.6597,1712599974.0
2007-05-21 00:00:00,1.65975,1.66,1.65909,1.6598,2485799988.0
2007-05-21 00:15:00,1.65924,1.66095,1.65924,1.6608,4122600010.0
2007-05-21 00:30:00,1.6608,1.6613,1.66035,1.66085,2852099997.0
2007-05-21 00:45:00,1.6603,1.6612,1.66026,1.6608,5277399938.0
2007-05-21 01:00:00,1.6608,1.6611,1.66005,1.66025,5502699985.0
2007-05-21 01:15:00,1.6603,1.6603,1.6597,1.6597,3184499999.0
2007-05-21 01:30:00,1.6598,1.6601,1.65962,1.6601,4706962513.0
2007-05-21 01:45:00,1.6601,1.6602,1.65931,1.6601,1684600018.0
2007-05-21 02:00:00,1.66,1.6602,1.65939,1.66,8303199974.0
2007-05-21 02:15:00,1.66,1.66,1.65965,1.6599,5923200030.0
2007-05-21 02:30:00,1.6599,1.6603,1.6594,1.65993,4316199983.0
2007-05-21 02:45:00,1.6601,1.6601,1.6596,1.6597,4963699968.0
2007-05-21 03:00:00,1.6597,1.6599,1.65909,1.6595,5837400008.0
2007-05-21 03:15:00,1.6595,1.65985,1.65875,1.6588,7092499991.0
2007-05-21 03:30:00,1.6588,1.6593,1.6586,1.659,5052899999.0
2007-05-21 03:45:00,1.659,1.6595,1.65878,1.6593,8400100003.0
2007-05-21 04:00:00,1.6593,1.6597,1.6592,1.6596,5727399960.0
2007-05-21 04:15:00,1.6596,1.6597,1.659,1.6594,3779600022.0
2007-05-21 04:30:00,1.65935,1.6594,1.65863,1.6593,2009299995.0
2007-05-21 04:45:00,1.6593,1.6595,1.65825,1.65838,3264699995.0
2007-05-21 05:00:00,1.6593,1.65965,1.65886,1.6592,4330699990.0
2007-05-21 05:15:00,1.6592,1.6594,1.65885,1.6592,2928399993.0
2007-05-21 05:30:00,1.6592,1.6596,1.65868,1.6593,2288700005.0
2007-05-21 05:45:00,1.6593,1.6594,1.65863,1.6594,5881700013.0
2007-05-21 06:00:00,1.6593,1.6596,1.65897,1.6595,2925799984.0
2007-05-21 06:15:00,1.6595,1.6597,1.65906,1.6594,2735599993.0
2007-05-21 06:30:00,1.6594,1.6597,1.6593,1.6595,3356699993.0
2007-05-21 06:45:00,1.6595,1.6596,1.65896,1.6596,2202600013.0
2007-05-21 07:00:00,1.6596,1.6597,1.65935,1.6596,3933099989.0
2007-05-21 07:15:00,1.6596,1.66,1.65901,1.6598,4801099988.0
2007-05-21 07:30:00,1.6598,1.6599,1.6591,1.6593,8068499968.0
2007-05-21 07:45:00,1.6593,1.6595,1.65915,1.6595,4304799993.0
2007-05-21 08:00:00,1.6595,1.6597,1.659,1.6591,7361599958.0
2007-05-21 08:15:00,1.6591,1.66123,1.65885,1.6591,5637199996.0
2007-05-21 08:30:00,1.6592,1.6592,1.6584,1.6589,6527399944.0
2007-05-21 08:45:00,1.6589,1.6595,1.65885,1.6592,7202099984.0
2007-05-21 09:00:00,1.6592,1.65925,1.65845,1.6586,2589699998.0
2007-05-21 09:15:00,1.6586,1.6587,1.65795,1.65805,4776324970.0
2007-05-21 09:30:00,1.65805,1.6581,1.65725,1.658,18008199930.0
2007-05-21 09:45:00,1.658,1.658,1.6575,1.6575,10945999928.0
2007-05-21 10:00:00,1.6575,1.6581,1.65735,1.658,9794499875.0
2007-05-21 10:15:00,1.658,1.658,1.65745,1.6575,4477699989.0
2007-05-21 10:30:00,1.6575,1.6578,1.65706,1.6577,9008599997.0
2007-05-21 10:45:00,1.65765,1.658,1.65755,1.6579,4622299988.0
2007-05-21 11:00:00,1.6579,1.6579,1.65712,1.6575,6928699976.0
2007-05-21 11:15:00,1.6575,1.6579,1.6575,1.65775,7165399967.0
2007-05-21 11:30:00,1.6578,1.6579,1.6576,1.6578,5310200000.0
2007-05-21 11:45:00,1.65775,1.6579,1.65715,1.6577,10302900017.0
2007-05-21 12:00:00,1.6577,1.658,1.65765,1.658,7521899999.0
2007-05-21 12:15:00,1.65795,1.6581,1.65745,1.6577,12288199987.0
2007-05-21 12:30:00,1.6577,1.6579,1.65695,1.65715,14951894968.0
2007-05-21 12:45:00,1.65715,1.6574,1.65675,1.6569,11267400014.0
2007-05-21 13:00:00,1.6569,1.6573,1.6569,1.6573,5016874993.0
2007-05-21 13:15:00,1.6573,1.6575,1.6571,1.6572,5399499995.0
2007-05-21 13:30:00,1.6572,1.6573,1.65695,1.6571,7244799992.0
2007-05-21 13:45:00,1.6571,1.6572,1.6567,1.65685,8430850004.0
2007-05-21 14:00:00,1.65685,1.657,1.65595,1.65605,14055500032.0
2007-05-21 14:15:00,1.6561,1.6563,1.6556,1.6557,14993600014.0
2007-05-21 14:30:00,1.6557,1.6558,1.6552,1.6557,13539399973.0
2007-05-21 14:45:00,1.6557,1.6558,1.6552,1.6555,16417899830.0
2007-05-21 15:00:00,1.6555,1.6555,1.65455,1.6547,18524099974.0
2007-05-21 15:15:00,1.6547,1.6553,1.6545,1.6552,15129199962.0
2007-05-21 15:30:00,1.6552,1.6552,1.6545,1.6547,18187400126.0
2007-05-21 15:45:00,1.65465,1.6557,1.65455,1.6556,12733700164.0
2007-05-21 16:00:00,1.6556,1.6558,1.6555,1.6557,5407100010.0
2007-05-21 16:15:00,1.6557,1.6559,1.6553,1.6559,8793300041.0
2007-05-21 16:30:00,1.6559,1.6559,1.65505,1.6553,9954100019.0
2007-05-21 16:45:00,1.6553,1.6559,1.655,1.6557,17871100015.0
2007-05-21 17:00:00,1.65565,1.6564,1.65565,1.65635,16081500029.0
2007-05-21 17:15:00,1.65635,1.6564,1.656,1.6561,9006700004.0
2007-05-21 17:30:00,1.6561,1.6562,1.65545,1.6556,9735799993.0
2007-05-21 17:45:00,1.6556,1.656,1.6554,1.656,14237599961.0
2007-05-21 18:00:00,1.656,1.6561,1.6557,1.6558,16882099936.0
2007-05-21 18:15:00,1.6559,1.6563,1.6559,1.65595,7342900019.0
2007-05-21 18:30:00,1.656,1.6564,1.6557,1.6564,8409899961.0
2007-05-21 18:45:00,1.6564,1.6566,1.65615,1.6566,7427599962.0
2007-05-21 19:00:00,1.6565,1.6567,1.6561,1.6565,17345099936.0
2007-05-21 19:15:00,1.6565,1.6568,1.65578,1.65628,7575400058.0
2007-05-21 19:30:00,1.6565,1.6565,1.65635,1.6564,1731900000.0
2007-05-21 19:45:00,1.6564,1.6565,1.65548,1.65645,6845600001.0
2007-05-21 20:00:00,1.6565,1.6567,1.6564,1.6567,10293900047.0
2007-05-21 20:15:00,1.6567,1.6568,1.6565,1.6567,8766299958.0
2007-05-21 20:30:00,1.6567,1.6568,1.65623,1.6566,4303299973.0
2007-05-21 20:45:00,1.65632,1.6568,1.65611,1.6564,11125700028.0
2007-05-21 21:00:00,1.6565,1.6566,1.6561,1.6563,10480599999.0
2007-05-21 21:15:00,1.6563,1.6563,1.6558,1.6562,6933100007.0
2007-05-21 21:30:00,1.6562,1.6566,1.656,1.6564,3387499994.0
2007-05-21 21:45:00,1.6564,1.6572,1.65635,1.6571,9725000006.0
2007-05-21 22:00:00,1.6571,1.6575,1.65695,1.6571,10492699962.0
2007-05-21 22:15:00,1.6571,1.65715,1.65675,1.657,6348300000.0
2007-05-21 22:30:00,1.657,1.6575,1.6569,1.65725,7559800007.0
2007-05-21 22:45:00,1.6575,1.6576,1.65715,1.6573,3638400025.0
2007-05-21 23:00:00,1.6573,1.6575,1.65664,1.6575,3565899985.0
2007-05-21 23:15:00,1.6574,1.6575,1.65688,1.6569,4916199979.0
2007-05-21 23:30:00,1.657,1.657,1.6564,1.6565,2936100013.0
2007-05-21 23:45:00,1.6565,1.6566,1.6558,1.6559,4475399991.0
2007-05-22 00:00:00,1.6559,1.6565,1.65561,1.65625,2381299998.0
2007-05-22 00:15:00,1.65625,1.65655,1.656,1.6564,1477800008.0
2007-05-22 00:30:00,1.65635,1.6567,1.65577,1.6563,2051899991.0
2007-05-22 00:45:00,1.6563,1.6566,1.65585,1.6563,3747399976.0
2007-05-22 01:00:00,1.6563,1.65635,1.6557,1.6563,3201800017.0
2007-05-22 01:15:00,1.65621,1.6565,1.6557,1.65595,4686399963.0
2007-05-22 01:30:00,1.65595,1.6565,1.65585,1.6563,4893700008.0
2007-05-22 01:45:00,1.65625,1.6564,1.65579,1.6563,3883599979.0
2007-05-22 02:00:00,1.6563,1.6564,1.6561,1.6561,6328199972.0
2007-05-22 02:15:00,1.6561,1.6563,1.656,1.656,7487099978.0
2007-05-22 02:30:00,1.656,1.656,1.65495,1.6557,5951199974.0
2007-05-22 02:45:00,1.6557,1.6559,1.6554,1.65545,7057899968.0
2007-05-22 03:00:00,1.65545,1.6556,1.6553,1.6554,6965699968.0
2007-05-22 03:15:00,1.6554,1.6556,1.65497,1.6555,6478499963.0
2007-05-22 03:30:00,1.6555,1.6557,1.65501,1.65546,4472700012.0
2007-05-22 03:45:00,1.6556,1.6558,1.65494,1.6557,4187599970.0
2007-05-22 04:00:00,1.6557,1.6559,1.65516,1.6559,3685099987.0
2007-05-22 04:15:00,1.6559,1.6562,1.6559,1.6561,5411899972.0
2007-05-22 04:30:00,1.65573,1.6563,1.65548,1.6561,4272499988.0
2007-05-22 04:45:00,1.6561,1.6562,1.6555,1.656,6722900002.0
2007-05-22 05:00:00,1.656,1.6561,1.65549,1.656,1055199999.0
2007-05-22 05:15:00,1.656,1.656,1.65526,1.6559,1160099994.0
2007-05-22 05:30:00,1.6559,1.6561,1.6554,1.6559,3629900004.0
2007-05-22 05:45:00,1.6559,1.656,1.65577,1.656,3226400002.0
2007-05-22 06:00:00,1.656,1.6564,1.65554,1.6561,6583300033.0
2007-05-22 06:15:00,1.6561,1.6563,1.656,1.6562,3556300009.0
2007-05-22 06:30:00,1.6561,1.6562,1.65563,1.6561,6943199999.0
2007-05-22 06:45:00,1.6561,1.6561,1.6559,1.656,6880000023.0
2007-05-22 07:00:00,1.656,1.6562,1.65543,1.6561,4581200016.0
2007-05-22 07:15:00,1.6559,1.6562,1.65551,1.65605,5401600014.0
2007-05-22 07:30:00,1.6561,1.6572,1.65552,1.6566,8847800012.0
2007-05-22 07:45:00,1.6566,1.6571,1.65655,1.6569,6409999971.0
2007-05-22 08:00:00,1.6569,1.657,1.6564,1.6564,10780999959.0
2007-05-22 08:15:00,1.65645,1.6566,1.6561,1.6563,10464399978.0
2007-05-22 08:30:00,1.6563,1.65695,1.65605,1.6565,11928299995.0
2007-05-22 08:45:00,1.6565,1.6566,1.65625,1.6563,4142200015.0
2007-05-22 09:00:00,1.6563,1.6572,1.6562,1.6569,11346100024.0
2007-05-22 09:15:00,1.657,1.6571,1.6558,1.6559,8359799999.0
2007-05-22 09:30:00,1.6559,1.656,1.6555,1.6557,8172000012.0
2007-05-22 09:45:00,1.6557,1.6557,1.65525,1.6557,9856400029.0
2007-05-22 10:00:00,1.6557,1.6559,1.65565,1.6558,5831900004.0
2007-05-22 10:15:00,1.6558,1.6559,1.6554,1.6558,9266799934.0
2007-05-22 10:30:00,1.6558,1.6562,1.65501,1.65615,4622700045.0
2007-05-22 10:45:00,1.65615,1.6566,1.656,1.6561,10371499988.0
2007-05-22 11:00:00,1.6562,1.6568,1.65605,1.6564,10269199989.0
2007-05-22 11:15:00,1.65635,1.6564,1.6556,1.6558,11694899969.0
2007-05-22 11:30:00,1.6558,1.6559,1.6555,1.6558,11333299970.0
2007-05-22 11:45:00,1.6558,1.6563,1.65565,1.6563,13079199987.0
2007-05-22 12:00:00,1.6563,1.6563,1.65555,1.656,19219199947.0
2007-05-22 12:15:00,1.6559,1.6565,1.6558,1.6563,12231899959.0
2007-05-22 12:30:00,1.6564,1.6568,1.6563,1.65655,11547699976.0
2007-05-22 12:45:00,1.6566,1.6571,1.65655,1.657,4755800004.0
2007-05-22 13:00:00,1.657,1.6573,1.65665,1.65725,7743099967.0
2007-05-22 13:15:00,1.65725,1.6573,1.6567,1.65695,9916399979.0
2007-05-22 13:30:00,1.657,1.657,1.6563,1.6564,3802799989.0
2007-05-22 13:45:00,1.6564,1.6566,1.6563,1.6565,4800699995.0
2007-05-22 14:00:00,1.6565,1.6565,1.656,1.65605,14073199934.0
2007-05-22 14:15:00,1.65605,1.6564,1.6559,1.6561,17220699968.0
2007-05-22 14:30:00,1.6561,1.6564,1.65595,1.65615,8056999999.0
2007-05-22 14:45:00,1.6562,1.6562,1.6557,1.65575,7894899945.0
2007-05-22 15:00:00,1.65575,1.6558,1.65521,1.6557,7083500049.0
2007-05-22 15:15:00,1.6557,1.6558,1.65545,1.6556,6503200027.0
2007-05-22 15:30:00,1.65555,1.6557,1.65535,1.6555,4910700001.0
2007-05-22 15:45:00,1.6555,1.6557,1.65545,1.6556,5754400001.0
2007-05-22 16:00:00,1.6556,1.6559,1.6554,1.6559,11015599970.0
2007-05-22 16:15:00,1.656,1.6562,1.6559,1.6562,15984899977.0
2007-05-22 16:30:00,1.6562,1.6562,1.65575,1.65585,5243999997.0
2007-05-22 16:45:00,1.6559,1.656,1.6555,1.65585,11984700023.0
2007-05-22 17:00:00,1.65585,1.6563,1.65585,1.6562,8937999990.0
2007-05-22 17:15:00,1.6562,1.6564,1.65575,1.6559,8932400046.0
2007-05-22 17:30:00,1.6559,1.6563,1.65585,1.6562,6052299993.0
2007-05-22 17:45:00,1.6562,1.6563,1.65555,1.65595,9157299988.0
2007-05-22 18:00:00,1.6561,1.6562,1.6532,1.65375,16257900011.0
2007-05-22 18:15:00,1.65375,1.6543,1.6536,1.6538,10066800025.0
2007-05-22 18:30:00,1.65385,1.6542,1.65355,1.6539,7827000047.0
2007-05-22 18:45:00,1.6539,1.6542,1.65355,1.6536,11929800008.0
2007-05-22 19:00:00,1.6536,1.6541,1.65345,1.6537,16869299933.0
2007-05-22 19:15:00,1.6537,1.6538,1.653,1.6531,6555399990.0
2007-05-22 19:30:00,1.6531,1.6534,1.653,1.6533,6004999971.0
2007-05-22 19:45:00,1.6533,1.6537,1.65294,1.6537,6294300006.0
2007-05-22 20:00:00,1.6536,1.6539,1.6535,1.6538,9716000004.0
2007-05-22 20:15:00,1.6538,1.6541,1.6537,1.6541,6401999989.0
2007-05-22 20:30:00,1.65397,1.6541,1.65356,1.654,6104299989.0
2007-05-22 20:45:00,1.654,1.6543,1.65373,1.6541,6406999981.0
2007-05-22 21:00:00,1.6541,1.6545,1.65383,1.6545,4868199968.0
2007-05-22 21:15:00,1.6545,1.6545,1.65412,1.6543,8096200045.0
2007-05-22 21:30:00,1.65425,1.6543,1.65415,1.6542,5590699964.0
2007-05-22 21:45:00,1.65419,1.6543,1.65371,1.6539,6189000006.0
2007-05-22 22:00:00,1.65385,1.6539,1.6531,1.6533,10429899998.0
2007-05-22 22:15:00,1.6533,1.6537,1.65296,1.6535,5655899994.0
2007-05-22 22:30:00,1.6535,1.6536,1.65323,1.6535,1899299987.0
2007-05-22 22:45:00,1.65325,1.654,1.65323,1.6537,3028699988.0
2007-05-22 23:00:00,1.6538,1.654,1.6533,1.6534,3268100002.0
2007-05-22 23:15:00,1.6534,1.6535,1.65287,1.6535,1955099999.0
2007-05-22 23:30:00,1.6535,1.65415,1.65317,1.6537,2704899995.0
2007-05-22 23:45:00,1.6537,1.65405,1.65365,1.6537,3679900013.0
2007-05-23 00:00:00,1.6537,1.6539,1.65317,1.6537,2269400005.0
2007-05-23 00:15:00,1.6537,1.6537,1.65313,1.6535,1789600008.0
2007-05-23 00:30:00,1.65355,1.6537,1.65295,1.6536,4342600026.0
2007-05-23 00:45:00,1.65342,1.6542,1.65335,1.6542,8710800039.0
2007-05-23 01:00:00,1.65415,1.65465,1.6535,1.6544,4868200005.0
2007-05-23 01:15:00,1.6544,1.65465,1.65383,1.6545,3072499998.0
2007-05-23 01:30:00,1.6545,1.65455,1.65365,1.6545,2726800000.0
2007-05-23 01:45:00,1.6545,1.65475,1.65392,1.6546,3370499996.0
2007-05-23 02:00:00,1.65465,1.6547,1.65375,1.6539,5333400017.0
2007-05-23 02:15:00,1.6539,1.6539,1.653,1.65315,10816900084.0
2007-05-23 02:30:00,1.6532,1.6532,1.6529,1.653,3933800005.0
2007-05-23 02:45:00,1.653,1.65325,1.6529,1.6532,7904400020.0
2007-05-23 03:00:00,1.6532,1.65345,1.6531,1.65325,8764600020.0
2007-05-23 03:15:00,1.65325,1.6533,1.65281,1.6532,1849100003.0
2007-05-23 03:30:00,1.65315,1.6536,1.65315,1.6535,4376600016.0
2007-05-23 03:45:00,1.6535,1.65365,1.65274,1.6535,2467899996.0
2007-05-23 04:00:00,1.65355,1.6538,1.65318,1.6536,4970099997.0
2007-05-23 04:15:00,1.6536,1.65375,1.65293,1.65345,3318400018.0
2007-05-23 04:30:00,1.6537,1.6544,1.65317,1.65425,9210000095.0
2007-05-23 04:45:00,1.65425,1.6545,1.65344,1.65445,5886900083.0
2007-05-23 05:00:00,1.6545,1.6545,1.6538,1.65387,8476399986.0
2007-05-23 05:15:00,1.6543,1.6543,1.6534,1.65415,6352200017.0
2007-05-23 05:30:00,1.65425,1.6544,1.65373,1.6543,5863699956.0
2007-05-23 05:45:00,1.6543,1.6543,1.65405,1.6542,4728300004.0
2007-05-23 06:00:00,1.6542,1.65425,1.6538,1.654,12048600033.0
2007-05-23 06:15:00,1.65405,1.6543,1.65348,1.6541,5904700030.0
2007-05-23 06:30:00,1.6541,1.6542,1.65353,1.6542,5020600042.0
2007-05-23 06:45:00,1.6542,1.6544,1.65377,1.6543,3162599992.0
2007-05-23 07:00:00,1.6543,1.6544,1.6541,1.6543,3183899994.0
2007-05-23 07:15:00,1.6543,1.6544,1.65369,1.6541,5799000055.0
2007-05-23 07:30:00,1.6542,1.6544,1.65415,1.6542,4222600010.0
2007-05-23 07:45:00,1.6542,1.6547,1.6542,1.65425,6126400006.0
2007-05-23 08:00:00,1.65425,1.6544,1.65365,1.65375,6414499996.0
2007-05-23 08:15:00,1.65375,1.65375,1.65225,1.6526,9101399990.0
2007-05-23 08:30:00,1.6526,1.6533,1.6523,1.6527,9324399939.0
2007-05-23 08:45:00,1.6527,1.6527,1.65135,1.6516,8251599969.0
2007-05-23 09:00:00,1.6516,1.65235,1.6512,1.6515,13226400014.0
2007-05-23 09:15:00,1.6514,1.6515,1.6505,1.6507,10168900000.0
2007-05-23 09:30:00,1.6506,1.6511,1.6504,1.6511,7702800021.0
2007-05-23 09:45:00,1.6511,1.6514,1.65085,1.65125,13474700017.0
2007-05-23 10:00:00,1.65125,1.6514,1.651,1.6514,9343300010.0
2007-05-23 10:15:00,1.65135,1.6518,1.6512,1.65165,7918599939.0
2007-05-23 10:30:00,1.6516,1.6518,1.6512,1.6517,9582499990.0
2007-05-23 10:45:00,1.6517,1.6517,1.6512,1.6516,14108599980.0
2007-05-23 11:00:00,1.6516,1.6522,1.65145,1.65175,8381499924.0
2007-05-23 11:15:00,1.65175,1.6524,1.65165,1.6521,7501100031.0
2007-05-23 11:30:00,1.6521,1.6524,1.652,1.6521,7075999958.0
2007-05-23 11:45:00,1.6521,1.6522,1.65195,1.6521,9332299970.0
2007-05-23 12:00:00,1.6521,1.6521,1.65165,1.6518,7693200001.0
2007-05-23 12:15:00,1.6518,1.6524,1.6516,1.65235,6620299984.0
2007-05-23 12:30:00,1.65235,1.6527,1.6521,1.6526,5918500020.0
2007-05-23 12:45:00,1.6526,1.6534,1.6525,1.6534,7312499968.0
2007-05-23 13:00:00,1.6534,1.6534,1.6526,1.6527,9739599985.0
2007-05-23 13:15:00,1.6527,1.653,1.6526,1.6529,10830000010.0
2007-05-23 13:30:00,1.6528,1.6531,1.65265,1.6528,13217599993.0
2007-05-23 13:45:00,1.6529,1.6543,1.6527,1.6538,19107522403.0
2007-05-23 14:00:00,1.6537,1.6539,1.6531,1.6537,21653000087.0
2007-05-23 14:15:00,1.6537,1.6537,1.6527,1.6528,15117099992.0
2007-05-23 14:30:00,1.6526,1.6534,1.6526,1.65325,17500799975.0
2007-05-23 14:45:00,1.6532,1.6536,1.6532,1.6533,20771099972.0
2007-05-23 15:00:00,1.6534,1.65385,1.65325,1.65385,14692200000.0
2007-05-23 15:15:00,1.6538,1.6538,1.65345,1.6536,8391099986.0
2007-05-23 15:30:00,1.6536,1.6539,1.65285,1.65295,11503799986.0
2007-05-23 15:45:00,1.653,1.6535,1.65285,1.6534,16209699958.0
2007-05-23 16:00:00,1.6534,1.6536,1.6533,1.65345,13231499941.0
2007-05-23 16:15:00,1.65345,1.6535,1.6527,1.653,7206899983.0
2007-05-23 16:30:00,1.6529,1.6532,1.65285,1.6529,6721799977.0
2007-05-23 16:45:00,1.6529,1.6531,1.65245,1.6531,9105499999.0
2007-05-23 17:00:00,1.6532,1.6536,1.65295,1.6534,15370199951.0
2007-05-23 17:15:00,1.6534,1.6534,1.65295,1.6531,6558699997.0
2007-05-23 17:30:00,1.6531,1.6532,1.65295,1.6532,5249099998.0
2007-05-23 17:45:00,1.65315,1.6539,1.65216,1.6537,7585799994.0
2007-05-23 18:00:00,1.65365,1.6537,1.65325,1.65325,7695000009.0
2007-05-23 18:15:00,1.6533,1.6533,1.6527,1.65305,10892200036.0
2007-05-23 18:30:00,1.65305,1.6532,1.65244,1.65279,10137999987.0
2007-05-23 18:45:00,1.6531,1.6535,1.65295,1.6532,8984099960.0
2007-05-23 19:00:00,1.65311,1.6536,1.65255,1.6536,11712199997.0
2007-05-23 19:15:00,1.6536,1.6539,1.65335,1.6535,15485299949.0
2007-05-23 19:30:00,1.65345,1.6541,1.65335,1.65385,18714899943.0
2007-05-23 19:45:00,1.6539,1.654,1.6534,1.6536,14584799964.0
2007-05-23 20:00:00,1.6536,1.6538,1.6531,1.6531,15663799892.0
2007-05-23 20:15:00,1.6532,1.6534,1.6521,1.6524,19845299930.0
2007-05-23 20:30:00,1.6525,1.6525,1.652,1.65205,10208099977.0
2007-05-23 20:45:00,1.6521,1.6524,1.65152,1.6523,5123799975.0
2007-05-23 21:00:00,1.6522,1.65245,1.652,1.6522,8583199960.0
2007-05-23 21:15:00,1.6522,1.6523,1.65158,1.65172,11286400077.0
2007-05-23 21:30:00,1.6521,1.6522,1.65195,1.652,4518699990.0
2007-05-23 21:45:00,1.652,1.6524,1.65175,1.6523,9212400069.0
2007-05-23 22:00:00,1.6524,1.6524,1.65141,1.652,11496900003.0
2007-05-23 22:15:00,1.652,1.6523,1.6519,1.6523,8263899951.0
2007-05-23 22:30:00,1.6523,1.6525,1.65144,1.6522,3212199997.0
2007-05-23 22:45:00,1.6523,1.6526,1.652,1.6522,6253499968.0
2007-05-23 23:00:00,1.6521,1.6523,1.65158,1.6521,2705199999.0
2007-05-23 23:15:00,1.6521,1.6521,1.65146,1.65156,2263900013.0
2007-05-23 23:30:00,1.652,1.6522,1.6516,1.6521,1879800012.0
2007-05-23 23:45:00,1.65189,1.6521,1.65155,1.652,3550099992.0
2007-05-24 00:00:00,1.652,1.6522,1.65126,1.65188,8532399959.0
2007-05-24 00:15:00,1.6519,1.6521,1.65157,1.6521,3471299998.0
2007-05-24 00:30:00,1.6521,1.6521,1.65163,1.65185,2183700008.0
2007-05-24 00:45:00,1.6519,1.6521,1.6518,1.652,3897899980.0
2007-05-24 01:00:00,1.65195,1.65205,1.65127,1.6519,6621199942.0
2007-05-24 01:15:00,1.6519,1.6519,1.65185,1.65185,4280200019.0
2007-05-24 01:30:00,1.6518,1.6519,1.65111,1.6518,2162500014.0
2007-05-24 01:45:00,1.6518,1.6521,1.65107,1.65107,4873800030.0
2007-05-24 02:00:00,1.6519,1.6519,1.65136,1.6519,5363900030.0
2007-05-24 02:15:00,1.6519,1.6519,1.65109,1.65165,1319100000.0
2007-05-24 02:30:00,1.6517,1.6517,1.65145,1.6515,1316200001.0
2007-05-24 02:45:00,1.6515,1.6516,1.65059,1.6515,1178399986.0
2007-05-24 03:00:00,1.6515,1.6515,1.65078,1.6515,2806600004.0
2007-05-24 03:15:00,1.6515,1.6516,1.65084,1.6515,1721400003.0
2007-05-24 03:30:00,1.6515,1.6516,1.65117,1.6516,2247799992.0
2007-05-24 03:45:00,1.6516,1.6519,1.65127,1.6517,5183899981.0
2007-05-24 04:00:00,1.65175,1.652,1.65137,1.6517,6442199955.0
2007-05-24 04:15:00,1.6515,1.6519,1.65113,1.6519,2811699990.0
2007-05-24 04:30:00,1.6519,1.6519,1.65074,1.65121,2146499977.0
2007-05-24 04:45:00,1.6516,1.6517,1.65089,1.6516,1432299989.0
2007-05-24 05:00:00,1.6516,1.6518,1.65101,1.6517,5036799987.0
2007-05-24 05:15:00,1.6517,1.6518,1.65101,1.6516,2340600003.0
2007-05-24 05:30:00,1.65165,1.6518,1.6515,1.6516,2582299992.0
2007-05-24 05:45:00,1.65155,1.6517,1.65124,1.6516,6231399953.0
2007-05-24 06:00:00,1.6516,1.6517,1.65078,1.6516,3105200005.0
2007-05-24 06:15:00,1.65126,1.6516,1.65107,1.6515,1295999964.0
2007-05-24 06:30:00,1.65155,1.6516,1.65064,1.65118,4104200011.0
2007-05-24 06:45:00,1.6516,1.6516,1.65085,1.65155,1974400005.0
2007-05-24 07:00:00,1.6516,1.6518,1.65127,1.6517,3608499938.0
2007-05-24 07:15:00,1.6517,1.65175,1.65106,1.65175,5184200022.0
2007-05-24 07:30:00,1.6518,1.6518,1.65133,1.65165,3154099967.0
2007-05-24 07:45:00,1.6517,1.6517,1.65105,1.6513,6963600023.0
2007-05-24 08:00:00,1.6513,1.6515,1.65105,1.65125,10760000002.0
2007-05-24 08:15:00,1.65125,1.6514,1.65045,1.65055,8902699982.0
2007-05-24 08:30:00,1.65055,1.6508,1.64985,1.65055,7740099997.0
2007-05-24 08:45:00,1.6506,1.651,1.65045,1.65055,4871299983.0
2007-05-24 09:00:00,1.6506,1.6519,1.65055,1.65135,5322256591.0
2007-05-24 09:15:00,1.65135,1.6515,1.65085,1.65125,6849099995.0
2007-05-24 09:30:00,1.6513,1.6513,1.65065,1.6508,6259499986.0
2007-05-24 09:45:00,1.65075,1.6516,1.65035,1.6511,11965300016.0
2007-05-24 10:00:00,1.6511,1.6514,1.6506,1.6508,14564800009.0
2007-05-24 10:15:00,1.6508,1.651,1.6506,1.6509,4876500018.0
2007-05-24 10:30:00,1.6509,1.6509,1.65045,1.65085,5962999995.0
2007-05-24 10:45:00,1.65085,1.651,1.65029,1.6508,4305399993.0
2007-05-24 11:00:00,1.6508,1.651,1.6505,1.65075,12225899973.0
2007-05-24 11:15:00,1.6508,1.6508,1.65025,1.6508,13323299960.0
2007-05-24 11:30:00,1.6508,1.6515,1.6508,1.651,11230099998.0
2007-05-24 11:45:00,1.651,1.6516,1.651,1.6514,10581799940.0
2007-05-24 12:00:00,1.6514,1.6518,1.6513,1.6516,8601199988.0
2007-05-24 12:15:00,1.6516,1.6518,1.65125,1.6514,8744399964.0
2007-05-24 12:30:00,1.6514,1.6515,1.65095,1.651,9272999961.0
2007-05-24 12:45:00,1.651,1.6515,1.6509,1.6513,8978000015.0
2007-05-24 13:00:00,1.65125,1.6516,1.651,1.6516,6938500035.0
2007-05-24 13:15:00,1.6516,1.6516,1.65105,1.6512,7128200030.0
2007-05-24 13:30:00,1.6512,1.6515,1.651,1.6512,6961099997.0
2007-05-24 13:45:00,1.6512,1.6514,1.65085,1.6513,8044600016.0
2007-05-24 14:00:00,1.6513,1.6515,1.65065,1.6508,10551999990.0
2007-05-24 14:15:00,1.6508,1.6509,1.65045,1.6508,12711900000.0
2007-05-24 14:30:00,1.6507,1.6515,1.6506,1.6515,16430199925.0
2007-05-24 14:45:00,1.65145,1.652,1.65145,1.6517,9668599971.0
2007-05-24 15:00:00,1.6517,1.6521,1.65155,1.6519,6268099997.0
2007-05-24 15:15:00,1.6519,1.6519,1.6515,1.6519,10654099954.0
2007-05-24 15:30:00,1.6519,1.652,1.65115,1.6513,11987400007.0
2007-05-24 15:45:00,1.65125,1.6516,1.6512,1.6513,12732200040.0
2007-05-24 16:00:00,1.6512,1.6528,1.6512,1.6522,17859099947.0
2007-05-24 16:15:00,1.6522,1.6523,1.6517,1.6523,17380900041.0
2007-05-24 16:30:00,1.6523,1.6525,1.6518,1.6521,18638299980.0
2007-05-24 16:45:00,1.6521,1.6521,1.6506,1.6507,14113899996.0
2007-05-24 17:00:00,1.6506,1.6514,1.6506,1.6511,15254799915.0
2007-05-24 17:15:00,1.6511,1.6512,1.6502,1.6503,13399499993.0
2007-05-24 17:30:00,1.6503,1.6506,1.64985,1.65005,15888300016.0
2007-05-24 17:45:00,1.65,1.6509,1.64985,1.6508,17024599907.0
2007-05-24 18:00:00,1.6508,1.6511,1.6506,1.6508,12824599998.0
2007-05-24 18:15:00,1.6508,1.651,1.64985,1.6502,10179799997.0
2007-05-24 18:30:00,1.6502,1.6504,1.6493,1.6498,15967400034.0
2007-05-24 18:45:00,1.6498,1.6504,1.6498,1.6502,11362100009.0
2007-05-24 19:00:00,1.6502,1.6505,1.65015,1.6505,9800399997.0
2007-05-24 19:15:00,1.6505,1.6508,1.6498,1.6502,13418300036.0
2007-05-24 19:30:00,1.6502,1.6503,1.6496,1.6498,11598499974.0
2007-05-24 19:45:00,1.6498,1.6505,1.6498,1.6503,12611899961.0
2007-05-24 20:00:00,1.6503,1.6507,1.65005,1.6502,4096800003.0
2007-05-24 20:15:00,1.6504,1.6504,1.6498,1.6499,5937900010.0
2007-05-24 20:30:00,1.6499,1.65005,1.64905,1.64915,13620599954.0
2007-05-24 20:45:00,1.6492,1.6492,1.6483,1.6484,13225700042.0
2007-05-24 21:00:00,1.6483,1.6493,1.6481,1.6489,13113300051.0
2007-05-24 21:15:00,1.6489,1.6489,1.64855,1.6488,10179000040.0
2007-05-24 21:30:00,1.6488,1.6492,1.6485,1.6486,7926900053.0
2007-05-24 21:45:00,1.6487,1.6487,1.64767,1.6482,8929500079.0
2007-05-24 22:00:00,1.6482,1.6489,1.6477,1.6487,11741799950.0
2007-05-24 22:15:00,1.6487,1.6491,1.6486,1.6491,3598300005.0
2007-05-24 22:30:00,1.6491,1.6491,1.64816,1.6487,4974599985.0
2007-05-24 22:45:00,1.6487,1.6489,1.6485,1.6487,5869399992.0
2007-05-24 23:00:00,1.6488,1.6492,1.6485,1.64892,4273800004.0
2007-05-24 23:15:00,1.6491,1.6495,1.649,1.6492,1906700004.0
2007-05-24 23:30:00,1.6492,1.6492,1.648,1.6481,3290400001.0
2007-05-24 23:45:00,1.6483,1.6484,1.64791,1.6484,2397399987.0
2007-05-25 00:00:00,1.6484,1.6485,1.64803,1.64845,3109899985.0
2007-05-25 00:15:00,1.6485,1.6486,1.64773,1.6483,6162099956.0
2007-05-25 00:30:00,1.6484,1.6486,1.64825,1.6483,7383199922.0
2007-05-25 00:45:00,1.6483,1.6484,1.64751,1.6484,1509899989.0
2007-05-25 01:00:00,1.6484,1.6486,1.6483,1.6485,3958899990.0
2007-05-25 01:15:00,1.6485,1.6487,1.64808,1.6486,1365999976.0
2007-05-25 01:30:00,1.6486,1.6486,1.6481,1.6484,5262799988.0
2007-05-25 01:45:00,1.6484,1.6485,1.64794,1.64845,7529899982.0
2007-05-25 02:00:00,1.6485,1.6485,1.64757,1.6483,3563400010.0
2007-05-25 02:15:00,1.6483,1.6484,1.64761,1.6481,5539399996.0
2007-05-25 02:30:00,1.6481,1.6485,1.6479,1.6481,11406199953.0
2007-05-25 02:45:00,1.6481,1.6482,1.6479,1.6481,6052599935.0
2007-05-25 03:00:00,1.6481,1.6481,1.64765,1.648,14155899927.0
2007-05-25 03:15:00,1.64795,1.6483,1.64785,1.648,11227399956.0
2007-05-25 03:30:00,1.64805,1.6484,1.6479,1.6482,13904600059.0
2007-05-25 03:45:00,1.6482,1.6485,1.6482,1.6483,4164599972.0
2007-05-25 04:00:00,1.6483,1.6486,1.64764,1.6485,6387499964.0
2007-05-25 04:15:00,1.6485,1.6489,1.64796,1.6487,4831199965.0
2007-05-25 04:30:00,1.6487,1.6487,1.64812,1.6487,3612099999.0
2007-05-25 04:45:00,1.6487,1.6487,1.64799,1.6487,2386199995.0
2007-05-25 05:00:00,1.6487,1.6488,1.64842,1.64854,3617199999.0
2007-05-25 05:15:00,1.6487,1.6488,1.64786,1.6486,2533299974.0
2007-05-25 05:30:00,1.64838,1.6486,1.64757,1.6484,2536600016.0
2007-05-25 05:45:00,1.6484,1.6484,1.64815,1.6482,4969299987.0
2007-05-25 06:00:00,1.6482,1.6483,1.64736,1.6481,7552499982.0
2007-05-25 06:15:00,1.6481,1.6483,1.64745,1.6482,4516799972.0
2007-05-25 06:30:00,1.6483,1.64845,1.64745,1.6484,5249900000.0
2007-05-25 06:45:00,1.6484,1.6485,1.64746,1.6482,5041200004.0
2007-05-25 07:00:00,1.6482,1.6484,1.64742,1.6484,2102599999.0
2007-05-25 07:15:00,1.6484,1.6486,1.6483,1.6484,3785100003.0
2007-05-25 07:30:00,1.6484,1.6489,1.6481,1.64875,6244799996.0
2007-05-25 07:45:00,1.6488,1.6492,1.6479,1.6491,10736999986.0
2007-05-25 08:00:00,1.6491,1.6498,1.64825,1.6498,6761699987.0
2007-05-25 08:15:00,1.6498,1.6505,1.64975,1.6505,15152099919.0
2007-05-25 08:30:00,1.6505,1.6506,1.6501,1.6502,6755299979.0
2007-05-25 08:45:00,1.6502,1.6506,1.64995,1.65,13779800074.0
2007-05-25 09:00:00,1.65,1.6502,1.64935,1.64945,9008400046.0
2007-05-25 09:15:00,1.64945,1.6496,1.6488,1.6491,8029200018.0
2007-05-25 09:30:00,1.6491,1.6492,1.6482,1.6484,15335699951.0
2007-05-25 09:45:00,1.6484,1.6484,1.64775,1.6479,9369599946.0
2007-05-25 10:00:00,1.6479,1.6488,1.6477,1.6485,7036099954.0
2007-05-25 10:15:00,1.6485,1.6491,1.6485,1.64885,6635699966.0
2007-05-25 10:30:00,1.64885,1.649,1.6481,1.6485,11441599993.0
2007-05-25 10:45:00,1.6484,1.6485,1.6477,1.6483,11890799925.0
2007-05-25 11:00:00,1.6483,1.6493,1.64815,1.64845,12843199928.0
2007-05-25 11:15:00,1.64845,1.6487,1.6482,1.6485,7590199986.0
2007-05-25 11:30:00,1.6485,1.6489,1.64786,1.6488,5220099990.0
2007-05-25 11:45:00,1.6488,1.6496,1.6487,1.64922,1485399994.0
2007-05-25 12:00:00,1.64914,1.64945,1.64865,1.64935,7328099940.0
2007-05-25 12:15:00,1.64935,1.6494,1.649,1.64925,10657399943.0
2007-05-25 12:30:00,1.6492,1.6493,1.64829,1.64884,6955199959.0
2007-05-25 12:45:00,1.6491,1.65,1.6489,1.6498,9071799883.0
2007-05-25 13:00:00,1.6498,1.6505,1.64945,1.6503,14263899903.0
2007-05-25 13:15:00,1.6503,1.6503,1.64904,1.6497,3345899950.0
2007-05-25 13:30:00,1.64965,1.6498,1.64915,1.64955,4727799971.0
2007-05-25 13:45:00,1.64955,1.6498,1.64896,1.6494,4369399980.0
2007-05-25 14:00:00,1.6494,1.6499,1.64935,1.6499,3423100008.0
2007-05-25 14:15:00,1.6499,1.6505,1.64965,1.65035,8991199997.0
2007-05-25 14:30:00,1.65035,1.6506,1.6501,1.6504,6094599992.0
2007-05-25 14:45:00,1.6504,1.6506,1.65025,1.6505,12186599997.0
2007-05-25 15:00:00,1.6506,1.6508,1.65025,1.6503,8053200027.0
2007-05-25 15:15:00,1.6503,1.6507,1.6502,1.6506,7689899971.0
2007-05-25 15:30:00,1.6506,1.6509,1.6504,1.65065,11449800015.0
2007-05-25 15:45:00,1.65065,1.6509,1.65045,1.65065,10395800004.0
2007-05-25 16:00:00,1.6505,1.6523,1.6501,1.652,22297000038.0
2007-05-25 16:15:00,1.652,1.65225,1.65115,1.6516,16335099966.0
2007-05-25 16:30:00,1.6516,1.6519,1.6513,1.65165,16005399984.0
2007-05-25 16:45:00,1.6517,1.6517,1.6507,1.6512,14499099932.0
2007-05-25 17:00:00,1.6512,1.6513,1.6509,1.6512,10062000030.0
2007-05-25 17:15:00,1.6512,1.6516,1.65115,1.6514,13811099982.0
2007-05-25 17:30:00,1.65135,1.652,1.65125,1.6517,18240999983.0
2007-05-25 17:45:00,1.6517,1.6521,1.65165,1.6521,13738399957.0
2007-05-25 18:00:00,1.6521,1.6523,1.6518,1.652,11547000015.0
2007-05-25 18:15:00,1.652,1.652,1.65125,1.65145,11172699973.0
2007-05-25 18:30:00,1.65145,1.6516,1.6512,1.6515,5432900043.0
2007-05-25 18:45:00,1.6515,1.6515,1.65086,1.6512,12936599926.0
2007-05-25 19:00:00,1.6512,1.6513,1.6508,1.6512,16415999902.0
2007-05-25 19:15:00,1.6512,1.6517,1.65095,1.6517,9326400053.0
2007-05-25 19:30:00,1.6516,1.6519,1.65115,1.6516,12145200011.0
2007-05-25 19:45:00,1.6516,1.6518,1.65117,1.6517,5283999972.0
2007-05-25 20:00:00,1.65155,1.6518,1.65099,1.6512,4950200022.0
2007-05-25 20:15:00,1.65101,1.6518,1.6507,1.6517,8885300050.0
2007-05-25 20:30:00,1.6517,1.6518,1.65112,1.6517,5700699985.0
2007-05-25 20:45:00,1.6517,1.6517,1.65107,1.6515,3083599997.0
2007-05-25 21:00:00,1.6515,1.6515,1.64989,1.64989,9959399971.0
2007-05-25 21:15:00,1.65065,1.6509,1.65015,1.6507,3535199993.0
2007-05-25 21:30:00,1.6507,1.6511,1.65039,1.65085,4117600025.0
2007-05-25 21:45:00,1.6509,1.6511,1.6507,1.6508,5181099980.0
2007-05-25 22:00:00,1.65051,1.6509,1.64995,1.6507,1696099992.0
2007-05-25 22:15:00,1.6507,1.651,1.6506,1.6507,2977300011.0
2007-05-25 22:30:00,1.6507,1.651,1.65015,1.6508,1559199996.0
2007-05-25 22:45:00,1.6508,1.6511,1.6502,1.651,2917400001.0
2007-05-27 23:00:00,1.6506,1.65065,1.64992,1.65,5760600013.0
2007-05-27 23:15:00,1.65006,1.6507,1.64982,1.6507,3170900003.0
2007-05-27 23:30:00,1.65037,1.65086,1.6502,1.6508,3111599958.0
2007-05-27 23:45:00,1.6508,1.6508,1.6503,1.65065,2437299977.0
2007-05-28 00:00:00,1.6507,1.6514,1.65024,1.6507,2487000017.0
2007-05-28 00:15:00,1.6507,1.6513,1.65026,1.6511,4366100038.0
2007-05-28 00:30:00,1.6511,1.6512,1.6507,1.6507,3699700041.0
2007-05-28 00:45:00,1.65062,1.65081,1.65,1.6501,8018300006.0
2007-05-28 01:00:00,1.6501,1.6506,1.65005,1.6505,2167800003.0
2007-05-28 01:15:00,1.6504,1.6506,1.64946,1.6506,2350099993.0
2007-05-28 01:30:00,1.6506,1.6507,1.65016,1.6506,2624500002.0
2007-05-28 01:45:00,1.65013,1.6507,1.64987,1.6506,2606699991.0
2007-05-28 02:00:00,1.6506,1.6507,1.64991,1.6506,2019600008.0
2007-05-28 02:15:00,1.6507,1.6507,1.64955,1.6505,2935999986.0
2007-05-28 02:30:00,1.6505,1.6509,1.6505,1.6507,3823599962.0
2007-05-28 02:45:00,1.6507,1.6509,1.65017,1.6505,4215299998.0
2007-05-28 03:00:00,1.6506,1.6508,1.64978,1.6506,4667699988.0
2007-05-28 03:15:00,1.6506,1.6508,1.64982,1.6506,4006999979.0
2007-05-28 03:30:00,1.6505,1.6506,1.64981,1.6505,3636599946.0
2007-05-28 03:45:00,1.6505,1.65085,1.6496,1.6507,3916400004.0
2007-05-28 04:00:00,1.6506,1.651,1.6505,1.6506,4585599990.0
2007-05-28 04:15:00,1.6506,1.651,1.64986,1.6505,8162099931.0
2007-05-28 04:30:00,1.6505,1.6506,1.64954,1.65025,2135699986.0
2007-05-28 04:45:00,1.6505,1.6507,1.6502,1.6502,3685600000.0
2007-05-28 05:00:00,1.6502,1.6507,1.64976,1.6507,6471900012.0
2007-05-28 05:15:00,1.6507,1.65115,1.65055,1.651,6151199958.0
2007-05-28 05:30:00,1.651,1.6513,1.65064,1.6509,5611199972.0
2007-05-28 05:45:00,1.6509,1.6511,1.65024,1.6509,6866399978.0
2007-05-28 06:00:00,1.651,1.6512,1.65031,1.6509,3447799998.0
2007-05-28 06:15:00,1.6508,1.6511,1.6505,1.6509,2726300015.0
2007-05-28 06:30:00,1.6509,1.6511,1.65043,1.6509,4020300014.0
2007-05-28 06:45:00,1.6509,1.6509,1.6505,1.6508,4207900001.0
2007-05-28 07:00:00,1.6508,1.651,1.65035,1.65068,4114699982.0
2007-05-28 07:15:00,1.6509,1.6509,1.64992,1.6508,1868799999.0
2007-05-28 07:30:00,1.65043,1.6509,1.64996,1.6507,4736899993.0
2007-05-28 07:45:00,1.6507,1.6507,1.65022,1.6506,3218300030.0
2007-05-28 08:00:00,1.6506,1.6508,1.6499,1.6507,7747900002.0
2007-05-28 08:15:00,1.6507,1.6513,1.64985,1.6507,4717700003.0
2007-05-28 08:30:00,1.6507,1.651,1.65015,1.651,6754799986.0
2007-05-28 08:45:00,1.651,1.6514,1.6507,1.6512,1498199992.0
2007-05-28 09:00:00,1.6512,1.6513,1.6505,1.65115,3220200028.0
2007-05-28 09:15:00,1.65072,1.65131,1.65057,1.65081,3900000022.0
2007-05-28 09:30:00,1.6513,1.6522,1.65125,1.652,3633599983.0
2007-05-28 09:45:00,1.65195,1.65242,1.6511,1.65172,4319699996.0
2007-05-28 10:00:00,1.65203,1.6525,1.65109,1.6518,5244199987.0
2007-05-28 10:15:00,1.6513,1.65202,1.65103,1.6518,3804200034.0
2007-05-28 10:30:00,1.65153,1.65199,1.651,1.6515,3410699984.0
2007-05-28 10:45:00,1.6515,1.6518,1.6514,1.6516,1481300003.0
2007-05-28 11:00:00,1.65155,1.65173,1.65098,1.6517,4467499994.0
2007-05-28 11:15:00,1.6517,1.6521,1.65136,1.65144,4226499962.0
2007-05-28 11:30:00,1.652,1.65214,1.65144,1.652,1267300000.0
2007-05-28 11:45:00,1.652,1.6523,1.65195,1.6522,2276900008.0
2007-05-28 12:00:00,1.6522,1.65243,1.65126,1.65243,4865400001.0
2007-05-28 12:15:00,1.65233,1.6526,1.65198,1.65225,1362500000.0
2007-05-28 12:30:00,1.6518,1.6524,1.65127,1.6524,2837700026.0
2007-05-28 12:45:00,1.65235,1.6525,1.65141,1.65189,3783600025.0
2007-05-28 13:00:00,1.65188,1.65263,1.65131,1.6521,4637100045.0
2007-05-28 13:15:00,1.6522,1.6528,1.6514,1.6522,9350200051.0
2007-05-28 13:30:00,1.6522,1.6524,1.65172,1.6523,3706500012.0
2007-05-28 13:45:00,1.6523,1.6525,1.65152,1.6525,10259199982.0
2007-05-28 14:00:00,1.6517,1.65255,1.65154,1.6524,10357000010.0
2007-05-28 14:15:00,1.6524,1.65262,1.6515,1.6522,2274200014.0
2007-05-28 14:30:00,1.6521,1.65324,1.65126,1.6517,1917999992.0
2007-05-28 14:45:00,1.6513,1.6521,1.65107,1.652,4008900000.0
2007-05-28 15:00:00,1.6519,1.6523,1.65159,1.65215,5930100023.0
2007-05-28 15:15:00,1.6522,1.65347,1.65158,1.65185,8006399967.0
2007-05-28 15:30:00,1.6523,1.65235,1.65159,1.6522,2708700010.0
2007-05-28 15:45:00,1.6521,1.6524,1.65158,1.6522,3579199986.0
2007-05-28 16:00:00,1.6522,1.6524,1.65215,1.6524,2094300004.0
2007-05-28 16:15:00,1.6524,1.65247,1.65211,1.6524,1620100014.0
2007-05-28 16:30:00,1.6523,1.6524,1.65174,1.6524,4912200000.0
2007-05-28 16:45:00,1.6524,1.65263,1.65153,1.6524,11111399953.0
2007-05-28 17:00:00,1.6525,1.6527,1.65177,1.6524,2113299999.0
2007-05-28 17:15:00,1.6524,1.65288,1.65164,1.65235,8857199986.0
2007-05-28 17:30:00,1.65258,1.65286,1.65119,1.6526,11311199959.0
2007-05-28 17:45:00,1.6526,1.6528,1.65197,1.65251,5746300004.0
2007-05-28 18:00:00,1.6526,1.6527,1.65174,1.6527,4033800023.0
2007-05-28 18:15:00,1.6527,1.6527,1.65207,1.6527,1805599991.0
2007-05-28 18:30:00,1.6527,1.6527,1.65206,1.6527,1848000009.0
2007-05-28 18:45:00,1.6527,1.6527,1.65245,1.6526,1986099998.0
2007-05-28 19:00:00,1.6526,1.6527,1.65176,1.65243,2916700018.0
2007-05-28 19:15:00,1.65239,1.6527,1.65207,1.6527,5758800034.0
2007-05-28 19:30:00,1.6527,1.6527,1.6521,1.6527,3259400032.0
2007-05-28 19:45:00,1.6527,1.6527,1.6525,1.6526,2490799973.0
2007-05-28 20:00:00,1.6526,1.6527,1.65255,1.6527,2144199976.0
2007-05-28 20:15:00,1.65265,1.6527,1.65221,1.6527,1763000013.0
2007-05-28 20:30:00,1.6527,1.6527,1.652,1.65225,3667000011.0
2007-05-28 20:45:00,1.6525,1.653,1.65205,1.65255,2595599996.0
2007-05-28 21:00:00,1.65215,1.6529,1.65215,1.65261,4983399986.0
2007-05-28 21:15:00,1.65263,1.6527,1.65207,1.65257,1618200003.0
2007-05-28 21:30:00,1.65264,1.65278,1.65225,1.65247,2837599993.0
2007-05-28 21:45:00,1.65256,1.6528,1.65228,1.6527,2321100007.0
2007-05-28 22:00:00,1.6527,1.65271,1.65193,1.6527,3738700007.0
2007-05-28 22:15:00,1.6527,1.6528,1.6524,1.6526,1777800004.0
2007-05-28 22:30:00,1.65254,1.6527,1.65228,1.6526,4005300000.0
2007-05-28 22:45:00,1.6526,1.6528,1.6522,1.6527,2246399996.0
2007-05-28 23:00:00,1.6527,1.6529,1.65234,1.6528,1518799983.0
2007-05-28 23:15:00,1.65264,1.6528,1.65233,1.65246,4444599964.0
2007-05-28 23:30:00,1.6526,1.65272,1.65175,1.65266,9423000006.0
2007-05-28 23:45:00,1.6527,1.65279,1.6517,1.6525,6890700041.0
2007-05-29 00:00:00,1.6525,1.6525,1.65168,1.65228,4885700020.0
2007-05-29 00:15:00,1.65234,1.6525,1.65187,1.6521,5586999977.0
2007-05-29 00:30:00,1.65191,1.6521,1.65129,1.6521,2931800014.0
2007-05-29 00:45:00,1.6521,1.65255,1.65169,1.6524,3933499988.0
2007-05-29 01:00:00,1.6524,1.6527,1.65234,1.65255,1568299989.0
2007-05-29 01:15:00,1.6525,1.6526,1.65235,1.6524,1188400002.0
2007-05-29 01:30:00,1.6524,1.6525,1.65173,1.6522,3630200003.0
2007-05-29 01:45:00,1.6524,1.6525,1.65162,1.6524,1112499995.0
2007-05-29 02:00:00,1.6524,1.6525,1.65129,1.6519,4589199979.0
2007-05-29 02:15:00,1.6519,1.652,1.65123,1.652,3749799992.0
2007-05-29 02:30:00,1.652,1.6521,1.65122,1.6519,2933099994.0
2007-05-29 02:45:00,1.6519,1.652,1.6517,1.6517,4140600019.0
2007-05-29 03:00:00,1.6517,1.6518,1.65147,1.6518,2789100007.0
2007-05-29 03:15:00,1.6518,1.6518,1.65089,1.6517,3146800009.0
2007-05-29 03:30:00,1.6517,1.6528,1.6514,1.6522,18148400011.0
2007-05-29 03:45:00,1.6522,1.6526,1.6515,1.65155,12455400025.0
2007-05-29 04:00:00,1.6516,1.6518,1.65078,1.65135,11337900065.0
2007-05-29 04:15:00,1.6515,1.65155,1.651,1.651,10926799992.0
2007-05-29 04:30:00,1.651,1.6513,1.6509,1.6511,8707099905.0
2007-05-29 04:45:00,1.6511,1.6512,1.6508,1.65105,5979799981.0
2007-05-29 05:00:00,1.6511,1.6514,1.65058,1.651,5602900006.0
2007-05-29 05:15:00,1.6511,1.6512,1.6509,1.651,3783899998.0
2007-05-29 05:30:00,1.651,1.6512,1.65058,1.6511,4343499993.0
2007-05-29 05:45:00,1.6511,1.6512,1.65059,1.651,4787899998.0
2007-05-29 06:00:00,1.651,1.6511,1.65064,1.651,4755299995.0
2007-05-29 06:15:00,1.651,1.651,1.6508,1.6509,2438800007.0
2007-05-29 06:30:00,1.6509,1.6511,1.65047,1.6509,2554000028.0
2007-05-29 06:45:00,1.6509,1.6511,1.6504,1.6509,7839699982.0
2007-05-29 07:00:00,1.6509,1.6511,1.65085,1.651,2996999993.0
2007-05-29 07:15:00,1.651,1.651,1.65032,1.6508,4106900002.0
2007-05-29 07:30:00,1.6508,1.6509,1.6504,1.6508,14204399986.0
2007-05-29 07:45:00,1.6508,1.6509,1.6503,1.6504,9294800010.0
2007-05-29 08:00:00,1.6504,1.6508,1.65025,1.65045,6598699955.0
2007-05-29 08:15:00,1.65045,1.6505,1.65025,1.65035,5164000027.0
2007-05-29 08:30:00,1.6504,1.6505,1.65015,1.6503,7939799983.0
2007-05-29 08:45:00,1.6503,1.6506,1.6497,1.6497,5848699993.0
2007-05-29 09:00:00,1.6497,1.6501,1.6492,1.6501,11591800012.0
2007-05-29 09:15:00,1.6501,1.6501,1.6494,1.6498,5666700016.0
2007-05-29 09:30:00,1.6498,1.6503,1.6497,1.6501,7460399971.0
2007-05-29 09:45:00,1.6501,1.6505,1.65,1.6504,13276399974.0
2007-05-29 10:00:00,1.6504,1.6505,1.64995,1.65045,14401899966.0
2007-05-29 10:15:00,1.65045,1.6509,1.6502,1.6503,17513099985.0
2007-05-29 10:30:00,1.6502,1.6507,1.65,1.6504,9436299994.0
2007-05-29 10:45:00,1.6504,1.6506,1.6502,1.6504,8375000038.0
2007-05-29 11:00:00,1.6504,1.6512,1.6502,1.6504,18050399988.0
2007-05-29 11:15:00,1.6504,1.6505,1.64965,1.6497,13356500009.0
2007-05-29 11:30:00,1.6498,1.65,1.649,1.6494,10126600030.0
2007-05-29 11:45:00,1.6494,1.6498,1.6491,1.6497,7626399995.0
2007-05-29 12:00:00,1.6497,1.6498,1.6495,1.6495,9935799966.0
2007-05-29 12:15:00,1.6496,1.6498,1.64945,1.6496,9240500003.0
2007-05-29 12:30:00,1.6496,1.6496,1.64915,1.6494,14624899878.0
2007-05-29 12:45:00,1.64945,1.6498,1.6492,1.6495,10081100014.0
2007-05-29 13:00:00,1.6495,1.6497,1.64925,1.6494,5873799939.0
2007-05-29 13:15:00,1.6494,1.6503,1.64935,1.6502,3872800001.0
2007-05-29 13:30:00,1.6501,1.6503,1.6494,1.6495,12260699909.0
2007-05-29 13:45:00,1.6495,1.6499,1.64935,1.6498,17784199955.0
2007-05-29 14:00:00,1.6498,1.6504,1.6493,1.6504,14658200004.0
2007-05-29 14:15:00,1.6504,1.6512,1.6498,1.6498,14401099966.0
2007-05-29 14:30:00,1.6498,1.6499,1.6487,1.6495,19006200054.0
2007-05-29 14:45:00,1.64945,1.6498,1.64935,1.64965,13106600013.0
2007-05-29 15:00:00,1.64965,1.6499,1.64915,1.6492,16317400058.0
2007-05-29 15:15:00,1.6492,1.6494,1.64895,1.6493,17234399988.0
2007-05-29 15:30:00,1.6493,1.6493,1.6491,1.6491,10147599966.0
2007-05-29 15:45:00,1.6491,1.6494,1.6489,1.64905,9289900009.0
2007-05-29 16:00:00,1.649,1.6494,1.6489,1.6493,14176399985.0
2007-05-29 16:15:00,1.6493,1.6495,1.6488,1.6495,14050099930.0
2007-05-29 16:30:00,1.6494,1.6495,1.64875,1.649,4017400004.0
2007-05-29 16:45:00,1.649,1.6497,1.64842,1.6496,10404199937.0
2007-05-29 17:00:00,1.64955,1.6496,1.64885,1.649,9466800015.0
2007-05-29 17:15:00,1.649,1.649,1.648,1.6483,8395199978.0
2007-05-29 17:30:00,1.6484,1.6487,1.6482,1.6485,10589600029.0
2007-05-29 17:45:00,1.6484,1.6489,1.64825,1.64845,7072799987.0
2007-05-29 18:00:00,1.64845,1.6488,1.64835,1.6487,10390799970.0
2007-05-29 18:15:00,1.6488,1.6488,1.6484,1.6486,6133400000.0
2007-05-29 18:30:00,1.6486,1.6487,1.64795,1.64805,8972800036.0
2007-05-29 18:45:00,1.64805,1.6481,1.64795,1.6481,4796300016.0
2007-05-29 19:00:00,1.6481,1.6489,1.64753,1.6487,8975399991.0
2007-05-29 19:15:00,1.6487,1.6487,1.6477,1.6478,10613100033.0
2007-05-29 19:30:00,1.6478,1.6479,1.6469,1.64705,12013899939.0
2007-05-29 19:45:00,1.6471,1.6474,1.64675,1.647,14158999984.0
2007-05-29 20:00:00,1.6471,1.6477,1.64685,1.6477,17070399967.0
2007-05-29 20:15:00,1.6477,1.6477,1.647,1.6471,15134199990.0
2007-05-29 20:30:00,1.6472,1.6473,1.6465,1.6468,6881999997.0
2007-05-29 20:45:00,1.6468,1.6472,1.6466,1.6471,10385399978.0
2007-05-29 21:00:00,1.647,1.6477,1.6468,1.6476,16422599962.0
2007-05-29 21:15:00,1.6476,1.6478,1.64744,1.6476,7817400005.0
2007-05-29 21:30:00,1.6476,1.6478,1.64716,1.6476,2788199973.0
2007-05-29 21:45:00,1.6476,1.6482,1.6475,1.6478,12724899960.0
2007-05-29 22:00:00,1.6477,1.648,1.64755,1.6476,7147799961.0
2007-05-29 22:15:00,1.6476,1.6477,1.64745,1.6476,9534999951.0
2007-05-29 22:30:00,1.6476,1.64789,1.64684,1.64684,8195299938.0
2007-05-29 22:45:00,1.6475,1.648,1.64745,1.648,5088499988.0
2007-05-29 23:00:00,1.648,1.6484,1.64743,1.648,3001499984.0
2007-05-29 23:15:00,1.648,1.648,1.64723,1.6479,3070699971.0
2007-05-29 23:30:00,1.6479,1.648,1.64714,1.6475,4623499981.0
2007-05-29 23:45:00,1.6475,1.6477,1.64666,1.6476,3929500017.0
2007-05-30 00:00:00,1.6476,1.6478,1.647,1.6475,7715600021.0
2007-05-30 00:15:00,1.6475,1.6476,1.64729,1.6475,3391400006.0
2007-05-30 00:30:00,1.6475,1.6476,1.64685,1.647,6245899959.0
2007-05-30 00:45:00,1.6471,1.6471,1.64661,1.64695,2991499977.0
2007-05-30 01:00:00,1.647,1.6473,1.6467,1.6471,8554299990.0
2007-05-30 01:15:00,1.6471,1.6474,1.64678,1.6472,4272300003.0
2007-05-30 01:30:00,1.6472,1.6474,1.64677,1.6473,2785899995.0
2007-05-30 01:45:00,1.6473,1.6477,1.6472,1.6474,8864799968.0
2007-05-30 02:00:00,1.6474,1.6475,1.647,1.647,8031300005.0
2007-05-30 02:15:00,1.647,1.6472,1.6466,1.64675,10024699965.0
2007-05-30 02:30:00,1.64675,1.6469,1.6466,1.6468,8141300042.0
2007-05-30 02:45:00,1.6468,1.6472,1.6468,1.647,9331400015.0
2007-05-30 03:00:00,1.647,1.6471,1.6468,1.647,4362000020.0
2007-05-30 03:15:00,1.647,1.6471,1.64645,1.6465,6746699996.0
2007-05-30 03:30:00,1.6465,1.64735,1.64635,1.6473,13541499979.0
2007-05-30 03:45:00,1.64725,1.64765,1.6471,1.6474,7094099986.0
2007-05-30 04:00:00,1.6474,1.6476,1.64725,1.6474,5171599992.0
2007-05-30 04:15:00,1.6474,1.64785,1.64735,1.6475,7016099974.0
2007-05-30 04:30:00,1.6475,1.6475,1.64725,1.64735,2744900013.0
2007-05-30 04:45:00,1.64702,1.6474,1.64649,1.6471,4331399992.0
2007-05-30 05:00:00,1.6471,1.6471,1.64675,1.64675,2228099995.0
2007-05-30 05:15:00,1.6468,1.6469,1.6458,1.6465,6346200003.0
2007-05-30 05:30:00,1.6465,1.6465,1.6462,1.6464,6103000046.0
2007-05-30 05:45:00,1.6464,1.6465,1.64608,1.6464,1605599999.0
2007-05-30 06:00:00,1.6464,1.6466,1.6462,1.6465,4345100022.0
2007-05-30 06:15:00,1.6465,1.6466,1.64541,1.64594,4971200004.0
2007-05-30 06:30:00,1.6462,1.64641,1.64547,1.6463,3678899989.0
2007-05-30 06:45:00,1.6463,1.6463,1.64551,1.6462,4477800000.0
2007-05-30 07:00:00,1.64615,1.6462,1.64565,1.6461,3481799993.0
2007-05-30 07:15:00,1.6461,1.6464,1.64605,1.6462,5678400002.0
2007-05-30 07:30:00,1.6463,1.6467,1.6459,1.6466,11830299973.0
2007-05-30 07:45:00,1.6466,1.6468,1.64575,1.6458,5950499988.0
2007-05-30 08:00:00,1.64575,1.6462,1.6455,1.6458,6116500030.0
2007-05-30 08:15:00,1.6458,1.6464,1.64565,1.6463,7896700010.0
2007-05-30 08:30:00,1.6463,1.6463,1.6459,1.646,9296300021.0
2007-05-30 08:45:00,1.646,1.6464,1.645,1.64545,15491199964.0
2007-05-30 09:00:00,1.64545,1.6462,1.6453,1.6458,11499700008.0
2007-05-30 09:15:00,1.6458,1.6461,1.6457,1.64605,4083300006.0
2007-05-30 09:30:00,1.6461,1.6462,1.6451,1.6457,3450000015.0
2007-05-30 09:45:00,1.6458,1.6462,1.64565,1.646,5458499994.0
2007-05-30 10:00:00,1.646,1.6462,1.6458,1.6462,9516100010.0
2007-05-30 10:15:00,1.6462,1.6462,1.6458,1.64585,4539699999.0
2007-05-30 10:30:00,1.6459,1.6464,1.64585,1.6463,8765300038.0
2007-05-30 10:45:00,1.6463,1.6464,1.64576,1.6461,3199799998.0
2007-05-30 11:00:00,1.6461,1.6463,1.6458,1.6463,12102599987.0
2007-05-30 11:15:00,1.6463,1.6464,1.64615,1.6462,5983299982.0
2007-05-30 11:30:00,1.6462,1.6464,1.64615,1.6464,2725800006.0
2007-05-30 11:45:00,1.6464,1.64665,1.6463,1.6465,7467499981.0
2007-05-30 12:00:00,1.6466,1.6466,1.64635,1.6465,5294100002.0
2007-05-30 12:15:00,1.64645,1.64675,1.64635,1.64675,3739500003.0
2007-05-30 12:30:00,1.6467,1.6475,1.6466,1.6473,12439699969.0
2007-05-30 12:45:00,1.6473,1.6477,1.6469,1.647,13722100022.0
2007-05-30 13:00:00,1.647,1.6472,1.6466,1.64675,7979799999.0
2007-05-30 13:15:00,1.64675,1.6472,1.64675,1.6468,6268700013.0
2007-05-30 13:30:00,1.64675,1.6471,1.6463,1.6465,9340899982.0
2007-05-30 13:45:00,1.6465,1.647,1.6462,1.6466,15104100014.0
2007-05-30 14:00:00,1.6466,1.6469,1.6464,1.6467,11401899995.0
2007-05-30 14:15:00,1.6467,1.6473,1.6465,1.64665,16159599991.0
2007-05-30 14:30:00,1.6467,1.6471,1.64655,1.6466,4107799992.0
2007-05-30 14:45:00,1.6466,1.6471,1.64655,1.6468,8680799985.0
2007-05-30 15:00:00,1.6468,1.6471,1.64665,1.647,8213399987.0
2007-05-30 15:15:00,1.64695,1.6472,1.6467,1.6471,10762999987.0
2007-05-30 15:30:00,1.6471,1.6473,1.6468,1.6469,12284400010.0
2007-05-30 15:45:00,1.6469,1.647,1.64665,1.6467,8060799954.0
2007-05-30 16:00:00,1.6467,1.6468,1.64575,1.646,16262600033.0
2007-05-30 16:15:00,1.646,1.6464,1.64595,1.6463,11763000004.0
2007-05-30 16:30:00,1.6463,1.64635,1.646,1.6462,14537299960.0
2007-05-30 16:45:00,1.6462,1.6464,1.6453,1.6454,11909200013.0
2007-05-30 17:00:00,1.6452,1.6455,1.6448,1.6451,11670300021.0
2007-05-30 17:15:00,1.64505,1.6453,1.6445,1.64495,15528100039.0
2007-05-30 17:30:00,1.64495,1.6451,1.64458,1.645,6294600025.0
2007-05-30 17:45:00,1.645,1.645,1.6444,1.6449,11414299947.0
2007-05-30 18:00:00,1.6449,1.6455,1.64475,1.645,10984199968.0
2007-05-30 18:15:00,1.645,1.64535,1.64475,1.64535,11527599980.0
2007-05-30 18:30:00,1.64535,1.64567,1.64468,1.64545,4820300014.0
2007-05-30 18:45:00,1.6455,1.6457,1.64535,1.64535,16617500050.0
2007-05-30 19:00:00,1.6454,1.6455,1.64477,1.6454,6690399981.0
2007-05-30 19:15:00,1.6454,1.6457,1.64535,1.6455,8348600045.0
2007-05-30 19:30:00,1.6455,1.6456,1.64515,1.6452,9113399948.0
2007-05-30 19:45:00,1.64525,1.6454,1.64449,1.6448,5588399985.0
2007-05-30 20:00:00,1.6449,1.6451,1.6445,1.64475,11641899975.0
2007-05-30 20:15:00,1.64475,1.6451,1.64445,1.64495,10300899990.0
2007-05-30 20:30:00,1.64495,1.64555,1.6448,1.6453,10981199963.0
2007-05-30 20:45:00,1.64525,1.64535,1.64486,1.6452,6891300001.0
2007-05-30 21:00:00,1.6452,1.6452,1.6445,1.6449,9343999986.0
2007-05-30 21:15:00,1.6449,1.6452,1.64469,1.645,8080600041.0
2007-05-30 21:30:00,1.6449,1.6453,1.64485,1.6453,6479500072.0
2007-05-30 21:45:00,1.6453,1.6457,1.64525,1.6455,10121099967.0
2007-05-30 22:00:00,1.6455,1.6457,1.6449,1.64551,4874900005.0
2007-05-30 22:15:00,1.64542,1.6457,1.64519,1.6456,3870300020.0
2007-05-30 22:30:00,1.64555,1.6458,1.64555,1.6456,2815899992.0
2007-05-30 22:45:00,1.6458,1.646,1.64508,1.6457,6427209130.0
2007-05-30 23:00:00,1.6457,1.6458,1.6447,1.64523,3273899998.0
2007-05-30 23:15:00,1.6458,1.646,1.64495,1.64581,1410799986.0
2007-05-30 23:30:00,1.64579,1.646,1.64536,1.646,4358699990.0
2007-05-30 23:45:00,1.646,1.646,1.64551,1.6457,1825099990.0
2007-05-31 00:00:00,1.6457,1.6458,1.64534,1.6456,3491700037.0
2007-05-31 00:15:00,1.6457,1.6458,1.64545,1.64545,4016899985.0
2007-05-31 00:30:00,1.6455,1.646,1.64545,1.6456,8040200015.0
2007-05-31 00:45:00,1.6457,1.6463,1.6455,1.6461,6605699967.0
2007-05-31 01:00:00,1.6461,1.6464,1.6458,1.6459,4548800035.0
2007-05-31 01:15:00,1.646,1.646,1.6455,1.6457,3926200014.0
2007-05-31 01:30:00,1.6457,1.6458,1.64515,1.6457,4121400029.0
2007-05-31 01:45:00,1.6457,1.6462,1.64519,1.64519,6452899989.0
2007-05-31 02:00:00,1.6457,1.6459,1.6456,1.6456,3404900005.0
2007-05-31 02:15:00,1.6457,1.6458,1.64491,1.64491,2987899996.0
2007-05-31 02:30:00,1.64548,1.646,1.64493,1.646,4377600028.0
2007-05-31 02:45:00,1.64595,1.6461,1.64525,1.646,3726700028.0
2007-05-31 03:00:00,1.646,1.646,1.64502,1.646,2061799987.0
2007-05-31 03:15:00,1.646,1.646,1.64513,1.646,2435599971.0
2007-05-31 03:30:00,1.646,1.6463,1.64585,1.6459,3582500003.0
2007-05-31 03:45:00,1.6459,1.6461,1.64535,1.64545,4132499997.0
2007-05-31 04:00:00,1.64545,1.6457,1.64505,1.6456,3423299999.0
2007-05-31 04:15:00,1.6457,1.6457,1.6453,1.6456,3513100006.0
2007-05-31 04:30:00,1.6456,1.6459,1.6456,1.6456,3755199977.0
2007-05-31 04:45:00,1.6456,1.6458,1.64476,1.64533,2733100006.0
2007-05-31 05:00:00,1.6458,1.6459,1.64481,1.6459,2909099983.0
2007-05-31 05:15:00,1.6459,1.6461,1.64535,1.6458,4325999972.0
2007-05-31 05:30:00,1.6458,1.6459,1.645,1.6452,3311200022.0
2007-05-31 05:45:00,1.6457,1.6457,1.64518,1.6457,3134899986.0
2007-05-31 06:00:00,1.6457,1.6461,1.64554,1.64578,5417300017.0
2007-05-31 06:15:00,1.6459,1.6462,1.6456,1.646,3966000005.0
2007-05-31 06:30:00,1.646,1.64653,1.64551,1.646,4790699958.0
2007-05-31 06:45:00,1.646,1.6461,1.64553,1.646,5241099982.0
2007-05-31 07:00:00,1.646,1.6464,1.64585,1.6463,4183499994.0
2007-05-31 07:15:00,1.6463,1.64642,1.64601,1.64601,3180899958.0
2007-05-31 07:30:00,1.6463,1.6466,1.64615,1.6464,4041300000.0
2007-05-31 07:45:00,1.6464,1.6464,1.6452,1.6455,7590899983.0
2007-05-31 08:00:00,1.6455,1.6456,1.64515,1.6454,6307799995.0
2007-05-31 08:15:00,1.6454,1.6468,1.6453,1.6466,11444900012.0
2007-05-31 08:30:00,1.6466,1.6471,1.6465,1.6468,7600699985.0
2007-05-31 08:45:00,1.6468,1.6469,1.6464,1.6465,11376499967.0
2007-05-31 09:00:00,1.6464,1.647,1.6464,1.64655,8860500033.0
2007-05-31 09:15:00,1.64665,1.6469,1.6464,1.6465,5747900041.0
2007-05-31 09:30:00,1.6464,1.6469,1.64635,1.6467,4525699990.0
2007-05-31 09:45:00,1.6467,1.647,1.64602,1.647,5869000000.0
2007-05-31 10:00:00,1.6469,1.6472,1.6467,1.64685,2593799992.0
2007-05-31 10:15:00,1.6468,1.647,1.6467,1.6469,8632800038.0
2007-05-31 10:30:00,1.647,1.6476,1.6469,1.6473,6598000015.0
2007-05-31 10:45:00,1.6473,1.6474,1.64705,1.64735,3416399999.0
2007-05-31 11:00:00,1.64735,1.6475,1.64715,1.6474,5400599994.0
2007-05-31 11:15:00,1.64735,1.64765,1.6472,1.6473,9521399990.0
2007-05-31 11:30:00,1.6473,1.64755,1.64725,1.6474,12578900021.0
2007-05-31 11:45:00,1.6474,1.6475,1.64725,1.6474,7312800009.0
2007-05-31 12:00:00,1.6474,1.6477,1.64715,1.6473,8625500007.0
2007-05-31 12:15:00,1.6473,1.6477,1.64715,1.6476,10759000010.0
2007-05-31 12:30:00,1.6476,1.6479,1.6474,1.6476,8049199989.0
2007-05-31 12:45:00,1.6476,1.6482,1.6475,1.6481,10187900009.0
2007-05-31 13:00:00,1.648,1.6483,1.6479,1.6481,7577000011.0
2007-05-31 13:15:00,1.6481,1.6483,1.64765,1.6482,5657100011.0
2007-05-31 13:30:00,1.6482,1.6487,1.6481,1.6486,14994299982.0
2007-05-31 13:45:00,1.6486,1.6491,1.6479,1.648,13154599997.0
2007-05-31 14:00:00,1.6481,1.6482,1.6471,1.6477,9702799969.0
2007-05-31 14:15:00,1.6477,1.6486,1.64765,1.6481,18489700016.0
2007-05-31 14:30:00,1.648,1.6488,1.648,1.6486,14131600032.0
2007-05-31 14:45:00,1.6486,1.6486,1.64755,1.6478,12865399986.0
2007-05-31 15:00:00,1.6478,1.6481,1.64729,1.64768,9218099975.0
2007-05-31 15:15:00,1.6479,1.648,1.6477,1.6478,13071699937.0
2007-05-31 15:30:00,1.6478,1.648,1.6476,1.6478,16568599998.0
2007-05-31 15:45:00,1.6477,1.6481,1.6475,1.6478,18488300040.0
2007-05-31 16:00:00,1.6477,1.6488,1.6476,1.6486,16109300050.0
2007-05-31 16:15:00,1.6486,1.6491,1.6482,1.6489,17931399986.0
2007-05-31 16:30:00,1.649,1.6496,1.64885,1.6495,14536099991.0
2007-05-31 16:45:00,1.6496,1.6497,1.6486,1.649,10995100003.0
2007-05-31 17:00:00,1.6491,1.6495,1.64855,1.6487,12848516351.0
2007-05-31 17:15:00,1.6488,1.6491,1.6482,1.6483,11750799990.0
2007-05-31 17:30:00,1.6483,1.6488,1.648,1.64835,15010300032.0
2007-05-31 17:45:00,1.6484,1.6485,1.6481,1.64815,8502499971.0
2007-05-31 18:00:00,1.6482,1.6485,1.6481,1.6482,11660299964.0
2007-05-31 18:15:00,1.6482,1.6484,1.64765,1.6483,6238699967.0
2007-05-31 18:30:00,1.6484,1.6487,1.648,1.6486,8807199990.0
2007-05-31 18:45:00,1.6486,1.6488,1.64805,1.6482,8059799997.0
2007-05-31 19:00:00,1.6482,1.6482,1.6479,1.6481,3026500031.0
2007-05-31 19:15:00,1.648,1.6482,1.64774,1.648,3933399980.0
2007-05-31 19:30:00,1.648,1.648,1.64755,1.6477,5229599990.0
2007-05-31 19:45:00,1.6477,1.6479,1.64755,1.6477,7833600006.0
2007-05-31 20:00:00,1.6477,1.64795,1.64755,1.6479,7321699957.0
2007-05-31 20:15:00,1.6479,1.6483,1.64765,1.6482,12874399980.0
2007-05-31 20:30:00,1.6482,1.64855,1.64805,1.64835,9626299992.0
2007-05-31 20:45:00,1.6484,1.6487,1.6482,1.6483,11291699991.0
2007-05-31 21:00:00,1.648,1.6484,1.6476,1.6479,6378399991.0
2007-05-31 21:15:00,1.6479,1.6482,1.64775,1.6481,10520599937.0
2007-05-31 21:30:00,1.6481,1.6483,1.64805,1.64815,8697700006.0
2007-05-31 21:45:00,1.64815,1.6483,1.6478,1.6479,11731899951.0
2007-05-31 22:00:00,1.6479,1.6483,1.64785,1.6483,6386800035.0
2007-05-31 22:15:00,1.6483,1.6483,1.64747,1.648,5703100017.0
2007-05-31 22:30:00,1.648,1.6484,1.64795,1.64825,5068799987.0
2007-05-31 22:45:00,1.6483,1.6483,1.64785,1.6482,1978599980.0
2007-05-31 23:00:00,1.6482,1.6483,1.64745,1.6482,4127600002.0
2007-05-31 23:15:00,1.6482,1.6483,1.64775,1.6483,2492799996.0
2007-05-31 23:30:00,1.6483,1.6485,1.64772,1.6484,2672599995.0
2007-05-31 23:45:00,1.6483,1.6485,1.6482,1.6483,1674399997.0
2007-06-01 00:00:00,1.6483,1.64842,1.6476,1.648,4804299989.0
2007-06-01 00:15:00,1.648,1.6482,1.64788,1.6481,2034799966.0
2007-06-01 00:30:00,1.64773,1.6483,1.6476,1.648,4090100004.0
2007-06-01 00:45:00,1.64795,1.6483,1.64782,1.64825,3022699998.0
2007-06-01 01:00:00,1.6482,1.64835,1.6475,1.6482,2768600014.0
2007-06-01 01:15:00,1.6482,1.6484,1.6474,1.64801,2075299985.0
2007-06-01 01:30:00,1.6482,1.6484,1.64762,1.64805,1755399995.0
2007-06-01 01:45:00,1.648,1.64825,1.64765,1.6482,4967499990.0
2007-06-01 02:00:00,1.6482,1.6483,1.64764,1.6482,5157199958.0
2007-06-01 02:15:00,1.6482,1.6484,1.64781,1.6481,3486000009.0
2007-06-01 02:30:00,1.64815,1.6482,1.64795,1.6481,1544800006.0
2007-06-01 02:45:00,1.6481,1.6484,1.64751,1.6484,7347899964.0
2007-06-01 03:00:00,1.6484,1.6485,1.64791,1.6484,1919799995.0
2007-06-01 03:15:00,1.6484,1.6485,1.64789,1.6485,3678500011.0
2007-06-01 03:30:00,1.6485,1.6485,1.64798,1.6484,2759700001.0
2007-06-01 03:45:00,1.6484,1.6485,1.64768,1.6484,2697600005.0
2007-06-01 04:00:00,1.6485,1.6485,1.64787,1.64802,3262400014.0
2007-06-01 04:15:00,1.6483,1.64855,1.64788,1.64815,2152100000.0
2007-06-01 04:30:00,1.6485,1.6486,1.64825,1.6483,1835800007.0
2007-06-01 04:45:00,1.6483,1.6484,1.6477,1.6484,627500001.0
2007-06-01 05:00:00,1.64781,1.6485,1.6476,1.6484,1236200004.0
2007-06-01 05:15:00,1.6484,1.6485,1.6484,1.6485,292700001.0
2007-06-01 05:30:00,1.6485,1.6485,1.64827,1.6484,1107699996.0
2007-06-01 05:45:00,1.6484,1.6485,1.64804,1.6484,2224500003.0
2007-06-01 06:00:00,1.6485,1.6486,1.64782,1.6485,3683000016.0
2007-06-01 06:15:00,1.64822,1.6486,1.64806,1.6486,1775699980.0
2007-06-01 06:30:00,1.6485,1.6486,1.64807,1.6486,5083799999.0
2007-06-01 06:45:00,1.6486,1.6486,1.6482,1.6483,3651500005.0
2007-06-01 07:00:00,1.6483,1.6488,1.6482,1.6485,7842300059.0
2007-06-01 07:15:00,1.6485,1.6489,1.6485,1.6487,6041600014.0
2007-06-01 07:30:00,1.6487,1.6488,1.6484,1.6486,8708700067.0
2007-06-01 07:45:00,1.6486,1.6494,1.64845,1.649,15257700003.0
2007-06-01 08:00:00,1.6491,1.6499,1.64905,1.6497,7669700019.0
2007-06-01 08:15:00,1.6497,1.6501,1.64935,1.65,4484500004.0
2007-06-01 08:30:00,1.65,1.6501,1.64895,1.64935,7693000022.0
2007-06-01 08:45:00,1.64935,1.6496,1.6491,1.6494,6888100038.0
2007-06-01 09:00:00,1.6494,1.6503,1.64935,1.6499,11284975827.0
2007-06-01 09:15:00,1.6499,1.6501,1.6496,1.6498,7363900078.0
2007-06-01 09:30:00,1.6498,1.6509,1.6498,1.6508,11066699947.0
2007-06-01 09:45:00,1.6508,1.6511,1.6503,1.6504,8332699964.0
2007-06-01 10:00:00,1.6504,1.6505,1.65015,1.6505,1802300009.0
2007-06-01 10:15:00,1.6505,1.651,1.6504,1.65075,8759099994.0
2007-06-01 10:30:00,1.6508,1.6512,1.6507,1.6511,1718999993.0
2007-06-01 10:45:00,1.6511,1.6514,1.65065,1.65065,3164100002.0
2007-06-01 11:00:00,1.6507,1.651,1.6501,1.651,6997200000.0
2007-06-01 11:15:00,1.651,1.6512,1.6507,1.65075,7245299996.0
2007-06-01 11:30:00,1.65075,1.6513,1.6506,1.651,10781699983.0
2007-06-01 11:45:00,1.651,1.6513,1.65075,1.6513,6188800099.0
2007-06-01 12:00:00,1.6513,1.6517,1.6512,1.6516,6862200000.0
2007-06-01 12:15:00,1.65155,1.6526,1.65125,1.6519,10680600010.0
2007-06-01 12:30:00,1.6519,1.6519,1.65145,1.65155,12606600026.0
2007-06-01 12:45:00,1.65155,1.6516,1.65125,1.6513,6293700003.0
2007-06-01 13:00:00,1.6513,1.6515,1.65115,1.6513,6348999995.0
2007-06-01 13:15:00,1.6513,1.6515,1.65125,1.6515,3267399996.0
2007-06-01 13:30:00,1.6515,1.6517,1.65125,1.6516,4472500010.0
2007-06-01 13:45:00,1.6516,1.6526,1.6514,1.6524,8582699993.0
2007-06-01 14:00:00,1.65235,1.6525,1.6511,1.6514,13435400018.0
2007-06-01 14:15:00,1.6514,1.6519,1.6511,1.6512,15006600021.0
2007-06-01 14:30:00,1.6508,1.65245,1.6508,1.6515,15662099984.0
2007-06-01 14:45:00,1.6515,1.653,1.65135,1.6526,8842099990.0
2007-06-01 15:00:00,1.6526,1.6526,1.6516,1.6519,8142399992.0
2007-06-01 15:15:00,1.6519,1.652,1.6511,1.6516,13367099997.0
2007-06-01 15:30:00,1.6516,1.6522,1.65135,1.6515,11861199996.0
2007-06-01 15:45:00,1.6515,1.6516,1.6508,1.651,7076600014.0
2007-06-01 16:00:00,1.6511,1.6514,1.6501,1.6506,26485799969.0
2007-06-01 16:15:00,1.6505,1.65155,1.6505,1.6512,14118899994.0
2007-06-01 16:30:00,1.6512,1.6513,1.65065,1.6512,15480399997.0
2007-06-01 16:45:00,1.6512,1.6519,1.651,1.6516,14654499973.0
2007-06-01 17:00:00,1.6516,1.6521,1.651,1.6519,21267200031.0
2007-06-01 17:15:00,1.6519,1.6524,1.6518,1.65225,14529200074.0
2007-06-01 17:30:00,1.6523,1.6532,1.6522,1.6529,14324699999.0
2007-06-01 17:45:00,1.6529,1.653,1.6526,1.6529,11529499966.0
2007-06-01 18:00:00,1.6529,1.6529,1.6522,1.6524,9189899996.0
2007-06-01 18:15:00,1.6524,1.6529,1.6517,1.6526,8804399965.0
2007-06-01 18:30:00,1.6526,1.6532,1.6525,1.653,12177590781.0
2007-06-01 18:45:00,1.653,1.6534,1.6529,1.6531,13772599939.0
2007-06-01 19:00:00,1.6531,1.6534,1.6528,1.653,12052099950.0
2007-06-01 19:15:00,1.653,1.6534,1.6527,1.6532,10143399935.0
2007-06-01 19:30:00,1.6532,1.6534,1.6531,1.6533,4231100026.0
2007-06-01 19:45:00,1.6533,1.6537,1.6532,1.6536,9356599954.0
2007-06-01 20:00:00,1.6536,1.6537,1.653,1.6531,5185299999.0
2007-06-01 20:15:00,1.6531,1.6532,1.6529,1.653,6015599976.0
2007-06-01 20:30:00,1.653,1.6532,1.65253,1.6532,5501399983.0
2007-06-01 20:45:00,1.6532,1.6537,1.6522,1.6537,6181399981.0
2007-06-01 21:00:00,1.6535,1.6539,1.6525,1.6538,5219600024.0
2007-06-01 21:15:00,1.6538,1.654,1.6527,1.6539,4677199982.0
2007-06-01 21:30:00,1.654,1.654,1.6525,1.6534,3077500004.0
2007-06-01 21:45:00,1.6534,1.6538,1.65277,1.6536,7082099938.0
2007-06-01 22:00:00,1.6536,1.6536,1.6534,1.6534,1183499999.0
2007-06-01 22:15:00,1.6534,1.6536,1.6528,1.6535,2783799987.0
2007-06-01 22:30:00,1.6535,1.6536,1.65284,1.6535,3812599996.0
2007-06-01 22:45:00,1.6534,1.6537,1.6532,1.6536,1075999990.0
2007-06-03 23:00:00,1.6532,1.6532,1.65213,1.6527,5154499999.0
2007-06-03 23:15:00,1.6526,1.6527,1.65219,1.6526,2138399971.0
2007-06-03 23:30:00,1.65242,1.6528,1.65209,1.6527,3541099976.0
2007-06-03 23:45:00,1.6527,1.6532,1.65223,1.6527,2275900004.0
2007-06-04 00:00:00,1.6527,1.6536,1.65226,1.6532,3528100012.0
2007-06-04 00:15:00,1.65323,1.6535,1.65283,1.6534,4863000001.0
2007-06-04 00:30:00,1.6533,1.6535,1.65292,1.6532,1465599978.0
2007-06-04 00:45:00,1.6532,1.6535,1.65272,1.6531,5550299967.0
2007-06-04 01:00:00,1.6531,1.6536,1.65219,1.6525,2975600000.0
2007-06-04 01:15:00,1.653,1.6536,1.65295,1.6533,3476300023.0
2007-06-04 01:30:00,1.6533,1.6534,1.65256,1.65305,2157299997.0
2007-06-04 01:45:00,1.653,1.65325,1.65216,1.65232,2601900000.0
2007-06-04 02:00:00,1.6531,1.65365,1.6529,1.65335,4330699948.0
2007-06-04 02:15:00,1.6536,1.6542,1.653,1.6542,6352299976.0
2007-06-04 02:30:00,1.6542,1.6549,1.6539,1.6546,5862099950.0
2007-06-04 02:45:00,1.6546,1.6548,1.65425,1.6546,6927199931.0
2007-06-04 03:00:00,1.6546,1.65475,1.654,1.6542,4170399948.0
2007-06-04 03:15:00,1.6542,1.6545,1.6542,1.6542,2391800007.0
2007-06-04 03:30:00,1.6543,1.6545,1.6538,1.6539,6884099968.0
2007-06-04 03:45:00,1.65395,1.654,1.6533,1.6538,6159699989.0
2007-06-04 04:00:00,1.6538,1.654,1.6534,1.6535,5580999899.0
2007-06-04 04:15:00,1.6535,1.6535,1.65275,1.6532,8321899956.0
2007-06-04 04:30:00,1.6532,1.6532,1.6524,1.6528,5289899966.0
2007-06-04 04:45:00,1.6528,1.653,1.65218,1.6529,2600099992.0
2007-06-04 05:00:00,1.65285,1.65295,1.6523,1.6527,3473699979.0
2007-06-04 05:15:00,1.6528,1.653,1.6525,1.6527,3939899920.0
2007-06-04 05:30:00,1.6527,1.6532,1.65212,1.65283,4777000001.0
2007-06-04 05:45:00,1.65295,1.6531,1.65259,1.6529,2901100023.0
2007-06-04 06:00:00,1.6529,1.6533,1.6528,1.6532,4840200010.0
2007-06-04 06:15:00,1.65292,1.6533,1.65273,1.65315,3680399976.0
2007-06-04 06:30:00,1.6532,1.65335,1.65258,1.65299,3545300018.0
2007-06-04 06:45:00,1.65289,1.6533,1.65241,1.65313,3329099990.0
2007-06-04 07:00:00,1.65295,1.653,1.65245,1.6526,6351200022.0
2007-06-04 07:15:00,1.6526,1.65315,1.65182,1.65209,7384799975.0
2007-06-04 07:30:00,1.6528,1.6535,1.6526,1.6532,4995999988.0
2007-06-04 07:45:00,1.6532,1.654,1.6532,1.6536,8373100072.0
2007-06-04 08:00:00,1.6536,1.6539,1.65275,1.653,12783600017.0
2007-06-04 08:15:00,1.653,1.6534,1.6529,1.65325,9382800000.0
2007-06-04 08:30:00,1.6532,1.6533,1.65245,1.653,6510200035.0
2007-06-04 08:45:00,1.65305,1.6531,1.65255,1.65305,6376599996.0
2007-06-04 09:00:00,1.653,1.6531,1.65245,1.6525,1533899999.0
2007-06-04 09:15:00,1.6525,1.6531,1.65225,1.6528,8078299971.0
2007-06-04 09:30:00,1.6527,1.6528,1.65155,1.65155,5863900018.0
2007-06-04 09:45:00,1.6516,1.652,1.6512,1.6519,9484099976.0
2007-06-04 10:00:00,1.6519,1.6522,1.6515,1.6517,6358399986.0
2007-06-04 10:15:00,1.6517,1.652,1.6513,1.6515,6579699980.0
2007-06-04 10:30:00,1.6515,1.6518,1.651,1.6517,6643499998.0
2007-06-04 10:45:00,1.6517,1.652,1.65084,1.6514,4790799997.0
2007-06-04 11:00:00,1.65135,1.6516,1.6508,1.6511,12429700006.0
2007-06-04 11:15:00,1.6511,1.6517,1.65,1.6506,23529399888.0
2007-06-04 11:30:00,1.6506,1.6511,1.65035,1.6507,24756499893.0
2007-06-04 11:45:00,1.6508,1.6512,1.65065,1.6511,10912200011.0
2007-06-04 12:00:00,1.6511,1.6511,1.6502,1.6505,4956100007.0
2007-06-04 12:15:00,1.6505,1.6506,1.64995,1.6503,8453799959.0
2007-06-04 12:30:00,1.6503,1.6503,1.6495,1.6501,8620899975.0
2007-06-04 12:45:00,1.6501,1.6505,1.64995,1.6505,12320499918.0
2007-06-04 13:00:00,1.65045,1.6507,1.65005,1.6506,9062199997.0
2007-06-04 13:15:00,1.6506,1.6506,1.6502,1.6504,7900299914.0
2007-06-04 13:30:00,1.6504,1.6505,1.64958,1.6501,8215700021.0
2007-06-04 13:45:00,1.6502,1.6505,1.65,1.6504,9382600023.0
2007-06-04 14:00:00,1.6504,1.6505,1.65,1.6503,21630999915.0
2007-06-04 14:15:00,1.6503,1.6509,1.6503,1.6505,26555999898.0
2007-06-04 14:30:00,1.6505,1.65065,1.6499,1.6501,20289799928.0
2007-06-04 14:45:00,1.6501,1.6502,1.64925,1.6494,18030599965.0
2007-06-04 15:00:00,1.6494,1.6496,1.6492,1.6495,11873600011.0
2007-06-04 15:15:00,1.6495,1.6497,1.6488,1.6496,12953299975.0
2007-06-04 15:30:00,1.6495,1.6498,1.6484,1.6496,15924299947.0
2007-06-04 15:45:00,1.6497,1.6504,1.6496,1.6504,11042323896.0
2007-06-04 16:00:00,1.6504,1.6507,1.65,1.65015,13443999890.0
2007-06-04 16:15:00,1.6501,1.6503,1.64985,1.6501,12739099873.0
2007-06-04 16:30:00,1.6501,1.6501,1.64955,1.6497,13783100004.0
2007-06-04 16:45:00,1.6497,1.6502,1.6495,1.6501,10246000037.0
2007-06-04 17:00:00,1.6501,1.6504,1.6499,1.6503,5965499984.0
2007-06-04 17:15:00,1.6503,1.6504,1.65,1.65005,6200600002.0
2007-06-04 17:30:00,1.6501,1.6501,1.64905,1.6491,14070000025.0
2007-06-04 17:45:00,1.6491,1.6496,1.6487,1.6495,14094599945.0
2007-06-04 18:00:00,1.6495,1.6499,1.64915,1.64985,11029799965.0
2007-06-04 18:15:00,1.64985,1.6502,1.64985,1.65,8512700028.0
2007-06-04 18:30:00,1.65,1.65,1.64927,1.6498,8479700024.0
2007-06-04 18:45:00,1.6498,1.6501,1.64975,1.6499,14988499823.0
2007-06-04 19:00:00,1.6499,1.6504,1.64985,1.6504,11425299857.0
2007-06-04 19:15:00,1.6504,1.6505,1.64993,1.65035,8718300006.0
2007-06-04 19:30:00,1.6504,1.6506,1.65,1.6502,7839100102.0
2007-06-04 19:45:00,1.64995,1.6502,1.6495,1.65,4911999999.0
2007-06-04 20:00:00,1.65,1.6507,1.65,1.6506,8465499993.0
2007-06-04 20:15:00,1.6507,1.6508,1.6505,1.65055,9419599947.0
2007-06-04 20:30:00,1.6506,1.6508,1.64973,1.6507,3484799987.0
2007-06-04 20:45:00,1.6508,1.6509,1.65035,1.65035,13241399974.0
2007-06-04 21:00:00,1.65035,1.6504,1.6495,1.6503,4594100013.0
2007-06-04 21:15:00,1.6503,1.6504,1.64978,1.64984,6069700009.0
2007-06-04 21:30:00,1.64978,1.6505,1.64972,1.6504,2602499995.0
2007-06-04 21:45:00,1.6504,1.65085,1.6504,1.6507,9831000014.0
2007-06-04 22:00:00,1.6507,1.6507,1.65027,1.6505,1429000002.0
2007-06-04 22:15:00,1.65017,1.6505,1.64982,1.64994,4786500084.0
2007-06-04 22:30:00,1.64994,1.6504,1.64956,1.6499,3349399959.0
2007-06-04 22:45:00,1.6503,1.6508,1.6496,1.6504,3864799989.0
2007-06-04 23:00:00,1.6505,1.6508,1.64987,1.65047,4486100005.0
2007-06-04 23:15:00,1.6508,1.6515,1.6506,1.6507,4416200018.0
2007-06-04 23:30:00,1.6507,1.6509,1.64982,1.6505,1397900008.0
2007-06-04 23:45:00,1.65057,1.6507,1.64985,1.65051,3007600001.0
2007-06-05 00:00:00,1.65045,1.6507,1.64925,1.6504,1554800002.0
2007-06-05 00:15:00,1.65035,1.6504,1.6491,1.6502,6289200062.0
2007-06-05 00:30:00,1.6502,1.6502,1.64934,1.6499,6373200060.0
2007-06-05 00:45:00,1.6499,1.6499,1.6492,1.6496,3886900027.0
2007-06-05 01:00:00,1.6496,1.6497,1.64901,1.6495,2711399987.0
2007-06-05 01:15:00,1.6495,1.6497,1.64935,1.6495,4281499972.0
2007-06-05 01:30:00,1.6495,1.6497,1.64925,1.64935,4910899985.0
2007-06-05 01:45:00,1.6494,1.6496,1.64856,1.6495,2544999989.0
2007-06-05 02:00:00,1.6495,1.6498,1.64945,1.6495,6944099932.0
2007-06-05 02:15:00,1.6495,1.6499,1.64932,1.6497,7012699995.0
2007-06-05 02:30:00,1.6498,1.65015,1.64934,1.65,3560199991.0
2007-06-05 02:45:00,1.65,1.6503,1.64935,1.6496,8807199960.0
2007-06-05 03:00:00,1.65,1.65,1.64945,1.65,6346999946.0
2007-06-05 03:15:00,1.65,1.6502,1.6497,1.6499,7044499912.0
2007-06-05 03:30:00,1.65,1.65055,1.64978,1.65035,4083099993.0
2007-06-05 03:45:00,1.6505,1.6506,1.65025,1.6504,4911199977.0
2007-06-05 04:00:00,1.6504,1.6506,1.6503,1.6505,3106399996.0
2007-06-05 04:15:00,1.65029,1.6505,1.64981,1.6503,2576499992.0
2007-06-05 04:30:00,1.6502,1.6504,1.64947,1.64997,3246299957.0
2007-06-05 04:45:00,1.6503,1.6504,1.64974,1.6502,6695199988.0
2007-06-05 05:00:00,1.64968,1.6503,1.64938,1.65005,7491700009.0
2007-06-05 05:15:00,1.6501,1.6501,1.64922,1.64985,6377999948.0
2007-06-05 05:30:00,1.65,1.6502,1.64952,1.65,6730000006.0
2007-06-05 05:45:00,1.6501,1.6505,1.65,1.6505,5567300004.0
2007-06-05 06:00:00,1.6504,1.6507,1.64984,1.65055,5333000013.0
2007-06-05 06:15:00,1.6506,1.6509,1.6504,1.6506,5613199983.0
2007-06-05 06:30:00,1.6506,1.6507,1.64995,1.6505,7273600039.0
2007-06-05 06:45:00,1.6505,1.6509,1.64995,1.6508,7285999976.0
2007-06-05 07:00:00,1.6508,1.6509,1.65036,1.6508,1130299994.0
2007-06-05 07:15:00,1.6508,1.6511,1.65018,1.651,2139599998.0
2007-06-05 07:30:00,1.651,1.6511,1.65065,1.6509,3862299989.0
2007-06-05 07:45:00,1.6509,1.6511,1.6504,1.65045,11261099909.0
2007-06-05 08:00:00,1.6505,1.651,1.6503,1.6508,7817900029.0
2007-06-05 08:15:00,1.6508,1.6518,1.6508,1.65165,8628499996.0
2007-06-05 08:30:00,1.6517,1.6517,1.65065,1.6508,10325942895.0
2007-06-05 08:45:00,1.6508,1.6509,1.65065,1.65075,12068099953.0
2007-06-05 09:00:00,1.65075,1.65095,1.65045,1.6505,5561874982.0
2007-06-05 09:15:00,1.6505,1.6506,1.65,1.6503,15751599976.0
2007-06-05 09:30:00,1.6503,1.6505,1.6501,1.6503,10317999930.0
2007-06-05 09:45:00,1.6503,1.6508,1.6501,1.6506,12566900026.0
2007-06-05 10:00:00,1.6505,1.6507,1.6495,1.6495,12433699975.0
2007-06-05 10:15:00,1.6495,1.6496,1.6489,1.6493,11923600009.0
2007-06-05 10:30:00,1.6493,1.6497,1.64925,1.6496,6539799993.0
2007-06-05 10:45:00,1.6496,1.65,1.64925,1.65,6989600008.0
2007-06-05 11:00:00,1.65,1.65,1.6497,1.6497,4840999979.0
2007-06-05 11:15:00,1.64928,1.65,1.64911,1.6498,8579799986.0
2007-06-05 11:30:00,1.6498,1.6502,1.64965,1.6502,6955900022.0
2007-06-05 11:45:00,1.6502,1.6508,1.64995,1.6501,10748499990.0
2007-06-05 12:00:00,1.6501,1.6502,1.6498,1.6501,3857200013.0
2007-06-05 12:15:00,1.6501,1.6509,1.64995,1.6506,6193799991.0
2007-06-05 12:30:00,1.6507,1.6508,1.6502,1.6504,3417099997.0
2007-06-05 12:45:00,1.6504,1.6507,1.65015,1.6504,5208499991.0
2007-06-05 13:00:00,1.6503,1.6506,1.65025,1.6505,10755999979.0
2007-06-05 13:15:00,1.6505,1.6505,1.65005,1.6502,7310799923.0
2007-06-05 13:30:00,1.6502,1.6503,1.64985,1.6499,9359399934.0
2007-06-05 13:45:00,1.6499,1.6499,1.64775,1.64775,11746699984.0
2007-06-05 14:00:00,1.64775,1.6486,1.6475,1.6483,14670900016.0
2007-06-05 14:15:00,1.64825,1.6489,1.64755,1.6478,21884299988.0
2007-06-05 14:30:00,1.64775,1.6485,1.64765,1.6483,18093900001.0
2007-06-05 14:45:00,1.6482,1.6482,1.6474,1.6477,12452500006.0
2007-06-05 15:00:00,1.6477,1.6483,1.6475,1.6475,18053800020.0
2007-06-05 15:15:00,1.6475,1.6485,1.6475,1.6484,17406900007.0
2007-06-05 15:30:00,1.6483,1.6484,1.6481,1.6483,14310300002.0
2007-06-05 15:45:00,1.6481,1.6484,1.6475,1.6477,10313900037.0
2007-06-05 16:00:00,1.6477,1.6488,1.6475,1.6487,2882300000.0
2007-06-05 16:15:00,1.6487,1.6489,1.6479,1.64845,6240399997.0
2007-06-05 16:30:00,1.64845,1.6492,1.64801,1.6485,2568800003.0
2007-06-05 16:45:00,1.6485,1.6497,1.6484,1.6497,15636200099.0
2007-06-05 17:00:00,1.6497,1.6498,1.64905,1.6493,10898600002.0
2007-06-05 17:15:00,1.6494,1.6495,1.6489,1.6491,10961699958.0
2007-06-05 17:30:00,1.6491,1.6493,1.6488,1.6491,17446299964.0
2007-06-05 17:45:00,1.6491,1.6491,1.64825,1.64825,6526999951.0
2007-06-05 18:00:00,1.6482,1.6483,1.64685,1.6472,15005799969.0
2007-06-05 18:15:00,1.6472,1.64735,1.6464,1.6465,9093099983.0
2007-06-05 18:30:00,1.6465,1.6475,1.6465,1.6468,15479000032.0
2007-06-05 18:45:00,1.6468,1.6468,1.64615,1.6466,12211999985.0
2007-06-05 19:00:00,1.6465,1.6467,1.646,1.64625,14548299969.0
2007-06-05 19:15:00,1.6463,1.6464,1.64595,1.646,15187099893.0
2007-06-05 19:30:00,1.6461,1.6465,1.6459,1.6462,6605099988.0
2007-06-05 19:45:00,1.6462,1.6464,1.64544,1.6463,5528900025.0
2007-06-05 20:00:00,1.6463,1.6466,1.6462,1.6466,10079600035.0
2007-06-05 20:15:00,1.6466,1.6466,1.64645,1.6466,9458599984.0
2007-06-05 20:30:00,1.6466,1.6468,1.64635,1.6466,10755800000.0
2007-06-05 20:45:00,1.6466,1.6467,1.646,1.6465,5589000018.0
2007-06-05 21:00:00,1.6466,1.6467,1.64615,1.6466,2799800013.0
2007-06-05 21:15:00,1.6466,1.6467,1.64635,1.6466,9346900033.0
2007-06-05 21:30:00,1.6466,1.6467,1.64588,1.64645,9221599961.0
2007-06-05 21:45:00,1.6465,1.6468,1.64598,1.6467,5309000019.0
2007-06-05 22:00:00,1.6467,1.6472,1.6465,1.647,8980899980.0
2007-06-05 22:15:00,1.6471,1.6474,1.6468,1.6474,11465499992.0
2007-06-05 22:30:00,1.6474,1.6474,1.6468,1.647,5407299998.0
2007-06-05 22:45:00,1.647,1.6474,1.6468,1.6468,8908700008.0
2007-06-05 23:00:00,1.6468,1.6473,1.6463,1.647,2769100021.0
2007-06-05 23:15:00,1.647,1.6471,1.64654,1.647,2291499994.0
2007-06-05 23:30:00,1.6471,1.6472,1.64625,1.64643,4667300047.0
2007-06-05 23:45:00,1.64665,1.6468,1.6463,1.6468,3754900072.0
2007-06-06 00:00:00,1.6468,1.647,1.64626,1.6469,1806500005.0
2007-06-06 00:15:00,1.647,1.6471,1.64638,1.6467,1510300005.0
2007-06-06 00:30:00,1.6467,1.6475,1.64595,1.6469,6232699974.0
2007-06-06 00:45:00,1.6469,1.647,1.64584,1.6467,5437699996.0
2007-06-06 01:00:00,1.6467,1.6469,1.6456,1.64594,7110299971.0
2007-06-06 01:15:00,1.64615,1.6465,1.6461,1.6463,2171699982.0
2007-06-06 01:30:00,1.64645,1.6466,1.64609,1.64623,3006999976.0
2007-06-06 01:45:00,1.6465,1.6468,1.64611,1.6467,2209399988.0
2007-06-06 02:00:00,1.6468,1.6468,1.64614,1.6467,2687399994.0
2007-06-06 02:15:00,1.6468,1.647,1.64609,1.6467,6595400034.0
2007-06-06 02:30:00,1.6467,1.6469,1.64619,1.6468,5485399995.0
2007-06-06 02:45:00,1.6468,1.6469,1.64623,1.6468,4514900011.0
2007-06-06 03:00:00,1.6468,1.6471,1.64615,1.647,4918799808.0
2007-06-06 03:15:00,1.647,1.6474,1.64624,1.64705,4850899955.0
2007-06-06 03:30:00,1.6471,1.6475,1.6467,1.64705,14489599975.0
2007-06-06 03:45:00,1.6471,1.6476,1.647,1.6473,12109500051.0
2007-06-06 04:00:00,1.6473,1.6475,1.64675,1.6473,7287200009.0
2007-06-06 04:15:00,1.6473,1.6475,1.64647,1.6473,9986799981.0
2007-06-06 04:30:00,1.64725,1.6475,1.6472,1.6473,4928599980.0
2007-06-06 04:45:00,1.6473,1.6474,1.6469,1.6471,11072699939.0
2007-06-06 05:00:00,1.6471,1.6473,1.64662,1.6471,8745699952.0
2007-06-06 05:15:00,1.6471,1.64755,1.64676,1.6475,6367299956.0
2007-06-06 05:30:00,1.6475,1.6477,1.6471,1.6474,6615299979.0
2007-06-06 05:45:00,1.6474,1.6481,1.6472,1.6476,7796800004.0
2007-06-06 06:00:00,1.6476,1.6481,1.6475,1.6479,6385600010.0
2007-06-06 06:15:00,1.64792,1.648,1.64744,1.6479,3196799998.0
2007-06-06 06:30:00,1.6479,1.6479,1.6475,1.6476,7313800030.0
2007-06-06 06:45:00,1.6476,1.6478,1.64718,1.6476,3329000002.0
2007-06-06 07:00:00,1.6476,1.6476,1.6474,1.6475,4214999985.0
2007-06-06 07:15:00,1.64755,1.64755,1.64637,1.64715,7937799992.0
2007-06-06 07:30:00,1.64715,1.6472,1.6462,1.6464,13939599945.0
2007-06-06 07:45:00,1.6464,1.6465,1.64559,1.6464,6785199965.0
2007-06-06 08:00:00,1.64635,1.647,1.64605,1.6467,11626100009.0
2007-06-06 08:15:00,1.6468,1.6472,1.64665,1.647,9604299946.0
2007-06-06 08:30:00,1.647,1.6473,1.6468,1.6469,10011599945.0
2007-06-06 08:45:00,1.6469,1.6477,1.64685,1.6474,16910700043.0
2007-06-06 09:00:00,1.6475,1.6479,1.6474,1.6476,10952799950.0
2007-06-06 09:15:00,1.6476,1.6477,1.64665,1.6469,10502469535.0
2007-06-06 09:30:00,1.6469,1.6469,1.64608,1.6468,12052200014.0
2007-06-06 09:45:00,1.6468,1.6469,1.6462,1.6465,10411799985.0
2007-06-06 10:00:00,1.6465,1.6467,1.6452,1.6456,19634999923.0
2007-06-06 10:15:00,1.6456,1.6457,1.6451,1.6454,18893399969.0
2007-06-06 10:30:00,1.6455,1.6461,1.6453,1.6461,11577000014.0
2007-06-06 10:45:00,1.6461,1.6469,1.64585,1.6464,15719500016.0
2007-06-06 11:00:00,1.6464,1.6467,1.64595,1.6467,12272600023.0
2007-06-06 11:15:00,1.6467,1.6472,1.6463,1.6467,4529199993.0
2007-06-06 11:30:00,1.6467,1.647,1.64595,1.6468,7194199989.0
2007-06-06 11:45:00,1.6468,1.6469,1.64625,1.6464,7701600033.0
2007-06-06 12:00:00,1.6464,1.6465,1.6458,1.6459,12902599985.0
2007-06-06 12:15:00,1.6459,1.6459,1.6453,1.6453,19395999954.0
2007-06-06 12:30:00,1.6453,1.64535,1.6445,1.6451,11965499998.0
2007-06-06 12:45:00,1.6451,1.6457,1.645,1.6456,5884799961.0
2007-06-06 13:00:00,1.6456,1.6459,1.6454,1.6459,12890499987.0
2007-06-06 13:15:00,1.6459,1.6459,1.6452,1.6456,15372199964.0
2007-06-06 13:30:00,1.6455,1.6458,1.6452,1.6454,11614500020.0
2007-06-06 13:45:00,1.6454,1.6454,1.6444,1.6452,15836399990.0
2007-06-06 14:00:00,1.64515,1.6455,1.6447,1.6452,15670400046.0
2007-06-06 14:15:00,1.6452,1.6452,1.643,1.6432,18607399955.0
2007-06-06 14:30:00,1.6432,1.6441,1.643,1.64355,21653200010.0
2007-06-06 14:45:00,1.64355,1.6437,1.6425,1.6427,21861899986.0
2007-06-06 15:00:00,1.6426,1.6433,1.6425,1.6426,22900200032.0
2007-06-06 15:15:00,1.6426,1.6437,1.64255,1.64365,13616699974.0
2007-06-06 15:30:00,1.6437,1.6444,1.64335,1.64405,10732199994.0
2007-06-06 15:45:00,1.6441,1.6441,1.64355,1.6439,15306599988.0
2007-06-06 16:00:00,1.6439,1.644,1.64335,1.6436,13156500007.0
2007-06-06 16:15:00,1.6436,1.6443,1.6434,1.6443,13082500046.0
2007-06-06 16:30:00,1.6442,1.6445,1.6437,1.6439,13098199998.0
2007-06-06 16:45:00,1.6439,1.64395,1.6427,1.6427,15373800014.0
2007-06-06 17:00:00,1.6428,1.6435,1.6426,1.64315,12269000022.0
2007-06-06 17:15:00,1.6431,1.6437,1.6431,1.64335,13337100014.0
2007-06-06 17:30:00,1.64335,1.6435,1.64255,1.6426,14019699940.0
2007-06-06 17:45:00,1.6426,1.6428,1.64245,1.64265,6704000014.0
2007-06-06 18:00:00,1.64265,1.6434,1.6426,1.6433,10530899909.0
2007-06-06 18:15:00,1.6433,1.6435,1.64305,1.6433,5508900001.0
2007-06-06 18:30:00,1.6433,1.6434,1.6426,1.6426,11007100040.0
2007-06-06 18:45:00,1.6426,1.6429,1.6425,1.6428,7368499988.0
2007-06-06 19:00:00,1.6428,1.6432,1.6424,1.6426,13754300036.0
2007-06-06 19:15:00,1.6426,1.6428,1.64235,1.6425,9112400020.0
2007-06-06 19:30:00,1.6425,1.64295,1.64245,1.64275,6373900019.0
2007-06-06 19:45:00,1.6428,1.6433,1.64236,1.6426,4500100004.0
2007-06-06 20:00:00,1.6429,1.6431,1.64243,1.643,5616300020.0
2007-06-06 20:15:00,1.643,1.6432,1.6428,1.64315,7643500029.0
2007-06-06 20:30:00,1.6432,1.6432,1.64265,1.6429,6131799998.0
2007-06-06 20:45:00,1.6429,1.643,1.64225,1.6425,5251000003.0
2007-06-06 21:00:00,1.6425,1.6426,1.6423,1.6426,3820600000.0
2007-06-06 21:15:00,1.6426,1.6428,1.64245,1.6426,3737400007.0
2007-06-06 21:30:00,1.64227,1.6431,1.64164,1.643,8629099949.0
2007-06-06 21:45:00,1.6431,1.6432,1.64257,1.6428,7560299986.0
2007-06-06 22:00:00,1.6428,1.6428,1.64245,1.6426,8745000032.0
2007-06-06 22:15:00,1.6426,1.6426,1.6423,1.6425,6177999959.0
2007-06-06 22:30:00,1.6425,1.6427,1.64245,1.64265,7553700008.0
2007-06-06 22:45:00,1.6427,1.6427,1.64204,1.6424,2503099994.0
2007-06-06 23:00:00,1.6424,1.6426,1.64203,1.6424,2232700007.0
2007-06-06 23:15:00,1.6425,1.6427,1.64209,1.6425,4313499993.0
2007-06-06 23:30:00,1.64217,1.6428,1.6417,1.64248,4590300009.0
2007-06-06 23:45:00,1.6426,1.6426,1.64194,1.6423,3182999992.0
2007-06-07 00:00:00,1.6423,1.6426,1.64173,1.6425,4666199960.0
2007-06-07 00:15:00,1.6425,1.64255,1.64184,1.64235,2909900017.0
2007-06-07 00:30:00,1.64235,1.6426,1.64178,1.6424,2181199987.0
2007-06-07 00:45:00,1.6424,1.6424,1.6419,1.6421,1892799985.0
2007-06-07 01:00:00,1.6421,1.6422,1.6419,1.64215,1374799995.0
2007-06-07 01:15:00,1.64215,1.6423,1.642,1.6421,2158899994.0
2007-06-07 01:30:00,1.6421,1.6422,1.64127,1.6421,4519899995.0
2007-06-07 01:45:00,1.6421,1.6423,1.64133,1.64203,3152299970.0
2007-06-07 02:00:00,1.6423,1.6425,1.6421,1.6422,7615899964.0
2007-06-07 02:15:00,1.6422,1.6423,1.642,1.6421,3379600002.0
2007-06-07 02:30:00,1.6421,1.6422,1.64147,1.6421,1797499997.0
2007-06-07 02:45:00,1.6421,1.64235,1.642,1.64215,4573200024.0
2007-06-07 03:00:00,1.64215,1.64215,1.6415,1.642,1030799988.0
2007-06-07 03:15:00,1.642,1.6423,1.64177,1.6422,4423300004.0
2007-06-07 03:30:00,1.6421,1.6425,1.64197,1.6424,6666400005.0
2007-06-07 03:45:00,1.64168,1.6428,1.64166,1.6425,5359499982.0
2007-06-07 04:00:00,1.64227,1.6427,1.64184,1.64255,4367299983.0
2007-06-07 04:15:00,1.6426,1.6431,1.6426,1.64305,5697999969.0
2007-06-07 04:30:00,1.64305,1.6433,1.64295,1.64315,6027899988.0
2007-06-07 04:45:00,1.64315,1.6433,1.64295,1.6431,4792899992.0
2007-06-07 05:00:00,1.6431,1.6434,1.643,1.6432,5118600002.0
2007-06-07 05:15:00,1.6432,1.6433,1.64273,1.6433,2623800015.0
2007-06-07 05:30:00,1.6433,1.6433,1.6432,1.6432,1759599996.0
2007-06-07 05:45:00,1.6433,1.6439,1.6432,1.6438,6351799980.0
2007-06-07 06:00:00,1.6437,1.6442,1.6435,1.6441,4403800010.0
2007-06-07 06:15:00,1.6442,1.6443,1.64343,1.644,6148099974.0
2007-06-07 06:30:00,1.644,1.644,1.64333,1.64367,6607000013.0
2007-06-07 06:45:00,1.6438,1.6439,1.64302,1.6436,5359599986.0
2007-06-07 07:00:00,1.6436,1.6436,1.64325,1.6433,5772000001.0
2007-06-07 07:15:00,1.64288,1.6443,1.64275,1.6439,7886800031.0
2007-06-07 07:30:00,1.6439,1.6442,1.6436,1.6438,7336299997.0
2007-06-07 07:45:00,1.6438,1.6441,1.64334,1.6439,7322699951.0
2007-06-07 08:00:00,1.6439,1.6445,1.6438,1.6445,5282900020.0
2007-06-07 08:15:00,1.6445,1.6447,1.6443,1.6446,5947800009.0
2007-06-07 08:30:00,1.6446,1.6448,1.6443,1.6447,7622000100.0
2007-06-07 08:45:00,1.6447,1.6449,1.64399,1.6447,3494800005.0
2007-06-07 09:00:00,1.64465,1.6452,1.6444,1.6451,6225400007.0
2007-06-07 09:15:00,1.64505,1.6467,1.6449,1.6464,15184300135.0
2007-06-07 09:30:00,1.6464,1.6465,1.646,1.6461,4249700005.0
2007-06-07 09:45:00,1.6461,1.6463,1.64555,1.6457,6478200014.0
2007-06-07 10:00:00,1.6457,1.6458,1.64555,1.64565,1888900002.0
2007-06-07 10:15:00,1.64565,1.6463,1.64565,1.6462,6604499975.0
2007-06-07 10:30:00,1.64615,1.6466,1.64575,1.6465,14120900009.0
2007-06-07 10:45:00,1.64645,1.6479,1.6463,1.6473,8953299971.0
2007-06-07 11:00:00,1.6473,1.6484,1.64725,1.6479,8397199997.0
2007-06-07 11:15:00,1.6479,1.6487,1.64775,1.6484,4887199971.0
2007-06-07 11:30:00,1.6483,1.649,1.64815,1.6487,9464499942.0
2007-06-07 11:45:00,1.6487,1.6494,1.64845,1.6491,11327900016.0
2007-06-07 12:00:00,1.6491,1.6493,1.64865,1.6487,4603999998.0
2007-06-07 12:15:00,1.6487,1.6487,1.64745,1.648,16947199941.0
2007-06-07 12:30:00,1.648,1.6481,1.64755,1.6478,9187800002.0
2007-06-07 12:45:00,1.64775,1.6481,1.64755,1.6479,7445699944.0
2007-06-07 13:00:00,1.6479,1.6481,1.6474,1.6479,7042499989.0
2007-06-07 13:15:00,1.6479,1.6488,1.6477,1.6483,14345700010.0
2007-06-07 13:30:00,1.64825,1.6489,1.6481,1.6488,8011500016.0
2007-06-07 13:45:00,1.6488,1.6492,1.64815,1.6486,10972799986.0
2007-06-07 14:00:00,1.6486,1.6487,1.6475,1.6477,8653499991.0
2007-06-07 14:15:00,1.6477,1.6481,1.6471,1.6474,10988622878.0
2007-06-07 14:30:00,1.6474,1.6476,1.6468,1.6469,15684399876.0
2007-06-07 14:45:00,1.6468,1.6472,1.6465,1.6469,16779800037.0
2007-06-07 15:00:00,1.647,1.6482,1.64645,1.648,13895699923.0
2007-06-07 15:15:00,1.648,1.648,1.64705,1.6472,10365799956.0
2007-06-07 15:30:00,1.6471,1.64795,1.647,1.64795,12228599984.0
2007-06-07 15:45:00,1.64795,1.64895,1.6479,1.6481,11595499979.0
2007-06-07 16:00:00,1.6482,1.6487,1.6476,1.6481,14202200029.0
2007-06-07 16:15:00,1.6482,1.6483,1.6477,1.6479,11864299986.0
2007-06-07 16:30:00,1.6479,1.6482,1.64725,1.64735,11703799977.0
2007-06-07 16:45:00,1.64735,1.6477,1.64715,1.6475,9165799979.0
2007-06-07 17:00:00,1.6474,1.6477,1.6468,1.64685,14437400017.0
2007-06-07 17:15:00,1.64675,1.6477,1.6465,1.6474,15354000016.0
2007-06-07 17:30:00,1.6474,1.648,1.6472,1.6479,10525399994.0
2007-06-07 17:45:00,1.6479,1.6481,1.64735,1.64745,14053699976.0
2007-06-07 18:00:00,1.6475,1.64755,1.6466,1.6468,15459100016.0
2007-06-07 18:15:00,1.6468,1.6476,1.6466,1.6474,19046900024.0
2007-06-07 18:30:00,1.6474,1.6474,1.64605,1.6466,16535199936.0
2007-06-07 18:45:00,1.6465,1.647,1.6456,1.64625,16583500017.0
2007-06-07 19:00:00,1.6463,1.6468,1.64575,1.6458,13490300048.0
2007-06-07 19:15:00,1.6458,1.646,1.64495,1.6455,16386499966.0
2007-06-07 19:30:00,1.6455,1.6456,1.64445,1.64505,12235899977.0
2007-06-07 19:45:00,1.64505,1.6453,1.6448,1.6449,5256599974.0
2007-06-07 20:00:00,1.6449,1.6454,1.6449,1.6452,5145999965.0
2007-06-07 20:15:00,1.6452,1.6452,1.6443,1.6451,8758299973.0
2007-06-07 20:30:00,1.6451,1.6454,1.6448,1.6453,8089999951.0
2007-06-07 20:45:00,1.6454,1.6456,1.6449,1.645,12328299942.0
2007-06-07 21:00:00,1.6451,1.6455,1.6447,1.64535,12284599965.0
2007-06-07 21:15:00,1.64535,1.6461,1.64508,1.6456,14103800048.0
2007-06-07 21:30:00,1.6455,1.6459,1.64535,1.6454,9396199929.0
2007-06-07 21:45:00,1.6454,1.6455,1.64495,1.645,6150799998.0
2007-06-07 22:00:00,1.645,1.64515,1.6446,1.6448,8939300022.0
2007-06-07 22:15:00,1.6447,1.6449,1.644,1.6441,5262899978.0
2007-06-07 22:30:00,1.6442,1.6442,1.6437,1.644,9440799964.0
2007-06-07 22:45:00,1.644,1.6443,1.6439,1.6442,7969900012.0
2007-06-07 23:00:00,1.6442,1.6443,1.6438,1.644,5633200009.0
2007-06-07 23:15:00,1.644,1.6443,1.6435,1.6439,3870799984.0
2007-06-07 23:30:00,1.6439,1.6443,1.6437,1.6439,4507600020.0
2007-06-07 23:45:00,1.64315,1.6439,1.64314,1.6437,2551500039.0
2007-06-08 00:00:00,1.6437,1.644,1.6437,1.6439,6534300050.0
2007-06-08 00:15:00,1.6439,1.6441,1.64341,1.64395,4661800012.0
2007-06-08 00:30:00,1.644,1.6442,1.6437,1.64385,6379199954.0
2007-06-08 00:45:00,1.6439,1.6441,1.6435,1.6435,7575899930.0
2007-06-08 01:00:00,1.6436,1.6438,1.643,1.6436,4374099992.0
2007-06-08 01:15:00,1.6436,1.6442,1.64355,1.6442,5841400000.0
2007-06-08 01:30:00,1.6442,1.6444,1.644,1.64425,5185099992.0
2007-06-08 01:45:00,1.64425,1.6446,1.64425,1.6445,5728500002.0
2007-06-08 02:00:00,1.64455,1.64455,1.6439,1.64405,2818099981.0
2007-06-08 02:15:00,1.64405,1.6447,1.6438,1.6445,9151699976.0
2007-06-08 02:30:00,1.6445,1.6451,1.64417,1.645,6227099928.0
2007-06-08 02:45:00,1.645,1.6451,1.64426,1.645,4370399984.0
2007-06-08 03:00:00,1.64495,1.645,1.64447,1.645,3768000023.0
2007-06-08 03:15:00,1.645,1.645,1.6447,1.6448,5853300018.0
2007-06-08 03:30:00,1.6448,1.6449,1.64444,1.6448,6971599898.0
2007-06-08 03:45:00,1.6448,1.6451,1.6446,1.645,7553099956.0
2007-06-08 04:00:00,1.6451,1.6452,1.64495,1.6452,2643699983.0
2007-06-08 04:15:00,1.6452,1.6455,1.6451,1.64535,8137699993.0
2007-06-08 04:30:00,1.64545,1.6458,1.64515,1.64557,4611599986.0
2007-06-08 04:45:00,1.6458,1.6458,1.64524,1.6456,6581900003.0
2007-06-08 05:00:00,1.6457,1.6458,1.64497,1.6457,7106599980.0
2007-06-08 05:15:00,1.6454,1.6457,1.64497,1.64565,4574399972.0
2007-06-08 05:30:00,1.6457,1.6459,1.6455,1.6459,6626099963.0
2007-06-08 05:45:00,1.6459,1.6462,1.6457,1.646,9008099949.0
2007-06-08 06:00:00,1.646,1.6461,1.64532,1.646,5865099918.0
2007-06-08 06:15:00,1.646,1.6462,1.645,1.64605,7956299947.0
2007-06-08 06:30:00,1.64605,1.6463,1.64555,1.64615,5610500009.0
2007-06-08 06:45:00,1.64615,1.6462,1.6454,1.6458,4483999969.0
2007-06-08 07:00:00,1.64585,1.64645,1.64541,1.64566,5078599986.0
2007-06-08 07:15:00,1.6461,1.6462,1.6452,1.646,3587900011.0
2007-06-08 07:30:00,1.646,1.646,1.64525,1.6453,7136199995.0
2007-06-08 07:45:00,1.6453,1.6458,1.64487,1.6458,7474200017.0
2007-06-08 08:00:00,1.6459,1.6461,1.64525,1.6456,9929300012.0
2007-06-08 08:15:00,1.6456,1.6458,1.6444,1.6452,8118499997.0
2007-06-08 08:30:00,1.6452,1.6459,1.64495,1.6452,6965399977.0
2007-06-08 08:45:00,1.6452,1.6456,1.6448,1.6453,7501600040.0
2007-06-08 09:00:00,1.6452,1.6464,1.6452,1.6456,17728400025.0
2007-06-08 09:15:00,1.6456,1.6456,1.644,1.6446,17518599927.0
2007-06-08 09:30:00,1.6447,1.6454,1.6445,1.6452,13406799971.0
2007-06-08 09:45:00,1.6452,1.6453,1.64495,1.64505,11473299967.0
2007-06-08 10:00:00,1.64505,1.6452,1.6442,1.6448,18934199959.0
2007-06-08 10:15:00,1.6449,1.6456,1.6448,1.6454,12464299956.0
2007-06-08 10:30:00,1.6453,1.6456,1.64505,1.6453,14272900011.0
2007-06-08 10:45:00,1.6453,1.64615,1.6449,1.6459,14736100056.0
2007-06-08 11:00:00,1.6459,1.64605,1.64525,1.6453,17577699921.0
2007-06-08 11:15:00,1.6453,1.6454,1.6447,1.6452,24632599994.0
2007-06-08 11:30:00,1.64515,1.6453,1.6441,1.6445,19942899954.0
2007-06-08 11:45:00,1.6444,1.6457,1.6444,1.645,17285100031.0
2007-06-08 12:00:00,1.6451,1.646,1.64455,1.645,22320399939.0
2007-06-08 12:15:00,1.6451,1.6458,1.64485,1.64555,18900500010.0
2007-06-08 12:30:00,1.6456,1.64695,1.6453,1.64635,15655099936.0
2007-06-08 12:45:00,1.64645,1.64645,1.6455,1.6457,18325600052.0
2007-06-08 13:00:00,1.6457,1.6458,1.64505,1.6453,12804899998.0
2007-06-08 13:15:00,1.6453,1.6458,1.64515,1.6457,9564699998.0
2007-06-08 13:30:00,1.6456,1.6463,1.64515,1.646,15152501923.0
2007-06-08 13:45:00,1.646,1.6466,1.64585,1.6462,11242199974.0
2007-06-08 14:00:00,1.6462,1.6477,1.64595,1.6475,12400699971.0
2007-06-08 14:15:00,1.64745,1.6487,1.64735,1.6482,19261299927.0
2007-06-08 14:30:00,1.6482,1.6485,1.64755,1.6478,20662399999.0
2007-06-08 14:45:00,1.6476,1.6483,1.6475,1.6482,17714740362.0
2007-06-08 15:00:00,1.6482,1.65006,1.6476,1.64974,18143999999.0
2007-06-08 15:15:00,1.64979,1.65005,1.64813,1.64895,14030800028.0
2007-06-08 15:30:00,1.6489,1.6492,1.6487,1.6492,14263306279.0
2007-06-08 15:45:00,1.6493,1.65,1.6491,1.6494,17573300073.0
2007-06-08 16:00:00,1.6495,1.65,1.64915,1.6492,10780299970.0
2007-06-08 16:15:00,1.6492,1.6493,1.64865,1.6487,11413999966.0
2007-06-08 16:30:00,1.6488,1.6488,1.648,1.6486,9812299999.0
2007-06-08 16:45:00,1.6486,1.6489,1.6481,1.6481,10836499942.0
2007-06-08 17:00:00,1.6481,1.6484,1.6477,1.6478,14298099952.0
2007-06-08 17:15:00,1.6478,1.6494,1.64755,1.6493,17534799959.0
2007-06-08 17:30:00,1.6493,1.6494,1.6489,1.6493,9600099967.0
2007-06-08 17:45:00,1.6493,1.6494,1.64895,1.649,9682199986.0
2007-06-08 18:00:00,1.649,1.6502,1.64895,1.65005,14125299970.0
2007-06-08 18:15:00,1.65005,1.6512,1.6499,1.65105,18788999998.0
2007-06-08 18:30:00,1.65105,1.6513,1.6505,1.65055,15467699913.0
2007-06-08 18:45:00,1.6506,1.6507,1.65035,1.65055,10244200009.0
2007-06-08 19:00:00,1.6506,1.6508,1.6502,1.6503,4967099978.0
2007-06-08 19:15:00,1.6503,1.6508,1.65025,1.6506,8285200013.0
2007-06-08 19:30:00,1.6506,1.6507,1.65045,1.6506,3900699992.0
2007-06-08 19:45:00,1.6506,1.6508,1.65045,1.6508,7002381058.0
2007-06-08 20:00:00,1.6508,1.6508,1.65045,1.65045,7466665429.0
2007-06-08 20:15:00,1.65045,1.651,1.65045,1.6508,5688999990.0
2007-06-08 20:30:00,1.6508,1.6509,1.65055,1.6506,4902099980.0
2007-06-08 20:45:00,1.6506,1.6507,1.6503,1.6506,10844400052.0
2007-06-08 21:00:00,1.6507,1.6514,1.65045,1.6513,5128300039.0
2007-06-08 21:15:00,1.6513,1.6515,1.65095,1.6513,3139399983.0
2007-06-08 21:30:00,1.6513,1.6522,1.65075,1.6521,2436299987.0
2007-06-08 21:45:00,1.6521,1.6523,1.6514,1.652,2796499970.0
2007-06-08 22:00:00,1.652,1.6524,1.6519,1.652,1318299995.0
2007-06-08 22:15:00,1.652,1.6521,1.6517,1.6518,3151000015.0
2007-06-08 22:30:00,1.6518,1.6521,1.6516,1.6517,5642700007.0
2007-06-08 22:45:00,1.6517,1.652,1.6512,1.6515,5951200062.0
2007-06-10 23:00:00,1.651,1.65126,1.65041,1.6509,3909099997.0
2007-06-10 23:15:00,1.6511,1.6511,1.65009,1.65046,1289199970.0
2007-06-10 23:30:00,1.6507,1.6508,1.65021,1.65074,1252499991.0
2007-06-10 23:45:00,1.65076,1.6514,1.65012,1.651,1578899991.0
2007-06-11 00:00:00,1.651,1.6513,1.65068,1.651,5529499963.0
2007-06-11 00:15:00,1.6508,1.6516,1.65037,1.6515,4029699975.0
2007-06-11 00:30:00,1.6515,1.6516,1.65071,1.6512,3986199997.0
2007-06-11 00:45:00,1.6512,1.6512,1.65073,1.6509,4540700002.0
2007-06-11 01:00:00,1.6509,1.6511,1.65034,1.6509,4617400000.0
2007-06-11 01:15:00,1.6509,1.651,1.65051,1.6509,3935099962.0
2007-06-11 01:30:00,1.6509,1.6514,1.6507,1.6509,7058499994.0
2007-06-11 01:45:00,1.6509,1.6512,1.6508,1.6511,7697799999.0
2007-06-11 02:00:00,1.6511,1.65145,1.65065,1.6509,7872499950.0
2007-06-11 02:15:00,1.6509,1.6513,1.6508,1.6511,5403799931.0
2007-06-11 02:30:00,1.6511,1.6511,1.6505,1.6508,7943899968.0
2007-06-11 02:45:00,1.65075,1.6511,1.6506,1.6508,10326199968.0
2007-06-11 03:00:00,1.6508,1.651,1.65035,1.65035,6777699948.0
2007-06-11 03:15:00,1.6509,1.6511,1.6507,1.65095,6808099981.0
2007-06-11 03:30:00,1.65095,1.65132,1.65058,1.6512,4130299978.0
2007-06-11 03:45:00,1.6512,1.6514,1.65097,1.6513,4240999999.0
2007-06-11 04:00:00,1.6513,1.652,1.65095,1.6518,4505599952.0
2007-06-11 04:15:00,1.6518,1.6521,1.65165,1.65165,7072899973.0
2007-06-11 04:30:00,1.6517,1.6518,1.65122,1.6516,5400100013.0
2007-06-11 04:45:00,1.6516,1.6517,1.6512,1.6517,7639199979.0
2007-06-11 05:00:00,1.6517,1.6518,1.6507,1.6507,8755099960.0
2007-06-11 05:15:00,1.6507,1.6511,1.6506,1.6509,7004199979.0
2007-06-11 05:30:00,1.6509,1.6511,1.65007,1.651,3372199983.0
2007-06-11 05:45:00,1.651,1.651,1.65013,1.6508,3933699992.0
2007-06-11 06:00:00,1.6508,1.6509,1.65055,1.6506,3672399995.0
2007-06-11 06:15:00,1.6506,1.6507,1.65009,1.6506,1310699997.0
2007-06-11 06:30:00,1.6506,1.6509,1.64983,1.6509,2650999994.0
2007-06-11 06:45:00,1.65085,1.6513,1.65027,1.6508,4720100007.0
2007-06-11 07:00:00,1.6508,1.6508,1.65017,1.6505,2840299999.0
2007-06-11 07:15:00,1.6505,1.65094,1.6505,1.6508,3901100012.0
2007-06-11 07:30:00,1.6508,1.6509,1.65002,1.6506,2037199989.0
2007-06-11 07:45:00,1.6506,1.6512,1.65025,1.6512,4884899977.0
2007-06-11 08:00:00,1.6513,1.6515,1.65035,1.6505,5362299989.0
2007-06-11 08:15:00,1.65045,1.6505,1.64985,1.6499,5780499971.0
2007-06-11 08:30:00,1.6499,1.6501,1.64935,1.6499,9350000012.0
2007-06-11 08:45:00,1.64995,1.6503,1.6499,1.6501,7066699994.0
2007-06-11 09:00:00,1.6501,1.65035,1.64929,1.6502,3701999997.0
2007-06-11 09:15:00,1.6501,1.6502,1.64955,1.6501,6760901009.0
2007-06-11 09:30:00,1.6501,1.6505,1.6498,1.6504,12702799986.0
2007-06-11 09:45:00,1.6505,1.6515,1.6503,1.6513,8793300056.0
2007-06-11 10:00:00,1.6513,1.6519,1.6513,1.6517,7222000005.0
2007-06-11 10:15:00,1.6517,1.652,1.6516,1.6519,12878600028.0
2007-06-11 10:30:00,1.6519,1.6521,1.65155,1.6518,12600700034.0
2007-06-11 10:45:00,1.6518,1.6518,1.65145,1.6516,13280999984.0
2007-06-11 11:00:00,1.6516,1.652,1.6513,1.6518,10305899954.0
2007-06-11 11:15:00,1.6518,1.6523,1.65165,1.652,3859700001.0
2007-06-11 11:30:00,1.652,1.6523,1.6518,1.6522,6515099998.0
2007-06-11 11:45:00,1.6522,1.6522,1.65175,1.652,7242599958.0
2007-06-11 12:00:00,1.652,1.6523,1.65195,1.65225,6937700005.0
2007-06-11 12:15:00,1.6523,1.6524,1.65215,1.6522,8167500008.0
2007-06-11 12:30:00,1.6523,1.6531,1.65215,1.653,9530100008.0
2007-06-11 12:45:00,1.653,1.6535,1.6529,1.65325,4228099980.0
2007-06-11 13:00:00,1.65325,1.6536,1.653,1.6533,6826800016.0
2007-06-11 13:15:00,1.6533,1.6533,1.6529,1.6531,3659901908.0
2007-06-11 13:30:00,1.653,1.6532,1.65285,1.6531,5166899988.0
2007-06-11 13:45:00,1.6531,1.6534,1.65295,1.6532,7737700007.0
2007-06-11 14:00:00,1.65315,1.6536,1.653,1.6534,11476999986.0
2007-06-11 14:15:00,1.6533,1.6535,1.65305,1.6532,14404599969.0
2007-06-11 14:30:00,1.6532,1.6534,1.65295,1.6531,10240800004.0
2007-06-11 14:45:00,1.6531,1.6535,1.65285,1.6531,11256899995.0
2007-06-11 15:00:00,1.6531,1.6532,1.65255,1.6527,10034199962.0
2007-06-11 15:15:00,1.65265,1.6532,1.6523,1.6532,14031599914.0
2007-06-11 15:30:00,1.6531,1.6533,1.65225,1.6526,17312599926.0
2007-06-11 15:45:00,1.6527,1.653,1.65255,1.6528,14243300014.0
2007-06-11 16:00:00,1.6528,1.6531,1.65265,1.653,13296899970.0
2007-06-11 16:15:00,1.6529,1.6537,1.65275,1.6533,14162999984.0
2007-06-11 16:30:00,1.6533,1.6538,1.65285,1.65355,10781999994.0
2007-06-11 16:45:00,1.65355,1.6543,1.65345,1.6543,16487699979.0
2007-06-11 17:00:00,1.6543,1.6544,1.654,1.6544,13017700026.0
2007-06-11 17:15:00,1.6544,1.6544,1.6539,1.6541,13082099983.0
2007-06-11 17:30:00,1.6542,1.6545,1.6538,1.6544,6340699978.0
2007-06-11 17:45:00,1.6543,1.6548,1.6542,1.65455,13721499948.0
2007-06-11 18:00:00,1.6545,1.6549,1.65445,1.6546,9654999991.0
2007-06-11 18:15:00,1.65455,1.6549,1.65455,1.6546,5517799979.0
2007-06-11 18:30:00,1.6546,1.6548,1.6541,1.6542,6227000002.0
2007-06-11 18:45:00,1.6542,1.6547,1.65415,1.6547,4625999985.0
2007-06-11 19:00:00,1.6546,1.6547,1.65435,1.6546,4803099980.0
2007-06-11 19:15:00,1.6546,1.6549,1.6546,1.65475,7798100014.0
2007-06-11 19:30:00,1.6548,1.6552,1.6547,1.6548,6750799975.0
2007-06-11 19:45:00,1.6548,1.6549,1.6542,1.6543,4488039995.0
2007-06-11 20:00:00,1.6543,1.6544,1.654,1.6541,3726700021.0
2007-06-11 20:15:00,1.6541,1.6544,1.654,1.6543,3862850015.0
2007-06-11 20:30:00,1.6543,1.6544,1.65361,1.6543,3566792778.0
2007-06-11 20:45:00,1.6543,1.6544,1.65395,1.6541,5781900008.0
2007-06-11 21:00:00,1.6542,1.6543,1.65395,1.6542,12350400055.0
2007-06-11 21:15:00,1.6541,1.6543,1.65362,1.6539,8483299983.0
2007-06-11 21:30:00,1.65385,1.6541,1.65327,1.65385,3966300003.0
2007-06-11 21:45:00,1.6538,1.6539,1.65335,1.6535,5701100006.0
2007-06-11 22:00:00,1.6535,1.654,1.65339,1.654,4620900002.0
2007-06-11 22:15:00,1.654,1.65415,1.6539,1.6541,2109200002.0
2007-06-11 22:30:00,1.6541,1.6543,1.65361,1.654,3908300002.0
2007-06-11 22:45:00,1.654,1.6544,1.6537,1.6537,3744000021.0
2007-06-11 23:00:00,1.6537,1.6542,1.65367,1.6541,1939800008.0
2007-06-11 23:15:00,1.6541,1.6541,1.65366,1.6539,969099996.0
2007-06-11 23:30:00,1.6539,1.6542,1.6528,1.65345,3872999997.0
2007-06-11 23:45:00,1.65334,1.65394,1.65267,1.6538,1874100008.0
2007-06-12 00:00:00,1.6538,1.6538,1.6529,1.6537,1326699998.0
2007-06-12 00:15:00,1.6537,1.6537,1.6536,1.6537,1293799997.0
2007-06-12 00:30:00,1.6534,1.6538,1.65322,1.6536,1943699985.0
2007-06-12 00:45:00,1.6536,1.6536,1.6535,1.6536,962499999.0
2007-06-12 01:00:00,1.6536,1.6537,1.65271,1.65355,5184200012.0
2007-06-12 01:15:00,1.6536,1.65365,1.6529,1.65355,1271200005.0
2007-06-12 01:30:00,1.65319,1.6536,1.6528,1.65315,4619600009.0
2007-06-12 01:45:00,1.6532,1.654,1.65257,1.6538,10812599954.0
2007-06-12 02:00:00,1.6538,1.6541,1.65355,1.654,9073899963.0
2007-06-12 02:15:00,1.65395,1.6542,1.65333,1.65395,7504700005.0
2007-06-12 02:30:00,1.65373,1.6542,1.65346,1.6542,4488099974.0
2007-06-12 02:45:00,1.6541,1.6542,1.65345,1.6537,16082199831.0
2007-06-12 03:00:00,1.6537,1.654,1.65365,1.6537,4515699991.0
2007-06-12 03:15:00,1.6538,1.6538,1.6535,1.6536,3009800014.0
2007-06-12 03:30:00,1.6536,1.6537,1.65312,1.65345,2464199997.0
2007-06-12 03:45:00,1.6535,1.6537,1.6533,1.6535,2090200000.0
2007-06-12 04:00:00,1.65355,1.6537,1.65331,1.6536,2041399991.0
2007-06-12 04:15:00,1.6536,1.6538,1.65336,1.6537,1829100002.0
2007-06-12 04:30:00,1.6537,1.6537,1.65317,1.6536,3722499999.0
2007-06-12 04:45:00,1.6536,1.6538,1.65316,1.65375,1594599993.0
2007-06-12 05:00:00,1.65375,1.6541,1.65365,1.65385,4154500030.0
2007-06-12 05:15:00,1.6539,1.6544,1.6539,1.6543,6871700017.0
2007-06-12 05:30:00,1.6543,1.6544,1.65333,1.65359,9485599994.0
2007-06-12 05:45:00,1.65376,1.6542,1.65322,1.6541,5266200010.0
2007-06-12 06:00:00,1.6541,1.6542,1.65351,1.65395,5977799954.0
2007-06-12 06:15:00,1.65395,1.65405,1.65345,1.6539,6745799994.0
2007-06-12 06:30:00,1.6539,1.6539,1.6536,1.6538,5851499972.0
2007-06-12 06:45:00,1.6538,1.6541,1.6534,1.6539,5897199971.0
2007-06-12 07:00:00,1.6539,1.6542,1.6536,1.65363,7834599978.0
2007-06-12 07:15:00,1.6539,1.654,1.65365,1.654,5261699981.0
2007-06-12 07:30:00,1.654,1.6543,1.6539,1.654,6083099997.0
2007-06-12 07:45:00,1.654,1.6546,1.654,1.6542,4669900019.0
2007-06-12 08:00:00,1.6542,1.6545,1.65369,1.6544,3200900003.0
2007-06-12 08:15:00,1.6544,1.6545,1.65385,1.6544,8484599989.0
2007-06-12 08:30:00,1.6544,1.65455,1.6538,1.65415,9804699994.0
2007-06-12 08:45:00,1.6542,1.6543,1.65385,1.6541,5619199981.0
2007-06-12 09:00:00,1.6541,1.6543,1.65405,1.6541,5493299962.0
2007-06-12 09:15:00,1.6541,1.6546,1.6541,1.6543,5242999991.0
2007-06-12 09:30:00,1.6543,1.655,1.65396,1.6549,12245800036.0
2007-06-12 09:45:00,1.6549,1.6559,1.65485,1.6554,13830900038.0
2007-06-12 10:00:00,1.6555,1.6556,1.65515,1.65525,9868999966.0
2007-06-12 10:15:00,1.6553,1.6555,1.65515,1.6554,11174100009.0
2007-06-12 10:30:00,1.6554,1.6558,1.6553,1.6555,9412400002.0
2007-06-12 10:45:00,1.6555,1.6563,1.65545,1.656,9900600034.0
2007-06-12 11:00:00,1.656,1.6565,1.656,1.6562,10615700058.0
2007-06-12 11:15:00,1.6561,1.6563,1.6559,1.6559,11925300043.0
2007-06-12 11:30:00,1.6559,1.6562,1.65575,1.6561,14423399964.0
2007-06-12 11:45:00,1.656,1.656,1.6554,1.6556,5243799988.0
2007-06-12 12:00:00,1.6556,1.6561,1.65523,1.6556,10834699982.0
2007-06-12 12:15:00,1.6556,1.6556,1.65425,1.65455,6388700009.0
2007-06-12 12:30:00,1.65455,1.655,1.65455,1.65485,11355999993.0
2007-06-12 12:45:00,1.65485,1.6554,1.6547,1.6553,5321299991.0
2007-06-12 13:00:00,1.6553,1.6556,1.65471,1.6554,8967799973.0
2007-06-12 13:15:00,1.6554,1.6554,1.6545,1.65465,14030700013.0
2007-06-12 13:30:00,1.6546,1.6549,1.6546,1.6549,11053799991.0
2007-06-12 13:45:00,1.65485,1.65515,1.6548,1.6551,8562600011.0
2007-06-12 14:00:00,1.655,1.65585,1.6547,1.6556,18773699970.0
2007-06-12 14:15:00,1.65555,1.6557,1.655,1.65505,8759799987.0
2007-06-12 14:30:00,1.65505,1.6554,1.65475,1.6548,17284799972.0
2007-06-12 14:45:00,1.6549,1.6552,1.65465,1.6548,18674099941.0
2007-06-12 15:00:00,1.6548,1.6548,1.65435,1.6545,6968086626.0
2007-06-12 15:15:00,1.6545,1.6547,1.6543,1.6544,18477799834.0
2007-06-12 15:30:00,1.6544,1.65455,1.65415,1.65435,9645099983.0
2007-06-12 15:45:00,1.6544,1.6544,1.6537,1.6539,9154802460.0
2007-06-12 16:00:00,1.6539,1.6543,1.6536,1.6542,8729199980.0
2007-06-12 16:15:00,1.6542,1.6543,1.6535,1.65375,15440200011.0
2007-06-12 16:30:00,1.6538,1.6542,1.6536,1.6539,14483799985.0
2007-06-12 16:45:00,1.6539,1.6545,1.65375,1.6542,11414899988.0
2007-06-12 17:00:00,1.6542,1.6543,1.6538,1.6541,9764300005.0
2007-06-12 17:15:00,1.6541,1.65475,1.6541,1.65465,9083400037.0
2007-06-12 17:30:00,1.65465,1.65495,1.65435,1.6548,9336199977.0
2007-06-12 17:45:00,1.6548,1.6555,1.65465,1.6553,10257299994.0
2007-06-12 18:00:00,1.6553,1.6553,1.655,1.65515,7595700021.0
2007-06-12 18:15:00,1.65515,1.6556,1.65432,1.6554,9349699973.0
2007-06-12 18:30:00,1.6554,1.6555,1.65495,1.6554,13432699946.0
2007-06-12 18:45:00,1.6555,1.6558,1.6553,1.6553,6376200007.0
2007-06-12 19:00:00,1.6553,1.6556,1.6551,1.6554,8150299991.0
2007-06-12 19:15:00,1.6554,1.6558,1.65515,1.6553,6612458724.0
2007-06-12 19:30:00,1.6553,1.6555,1.6548,1.6549,9658299902.0
2007-06-12 19:45:00,1.6549,1.6553,1.65431,1.6552,4119100008.0
2007-06-12 20:00:00,1.6553,1.6556,1.65515,1.6555,7079400005.0
2007-06-12 20:15:00,1.6555,1.6556,1.65515,1.6553,6644500018.0
2007-06-12 20:30:00,1.6553,1.6554,1.65485,1.6549,7250299982.0
2007-06-12 20:45:00,1.6549,1.6552,1.6547,1.65475,15700799925.0
2007-06-12 21:00:00,1.6547,1.6551,1.6545,1.6548,16268299954.0
2007-06-12 21:15:00,1.6548,1.6548,1.6544,1.6545,7423199994.0
2007-06-12 21:30:00,1.6546,1.6547,1.65367,1.654,3881099981.0
2007-06-12 21:45:00,1.654,1.6542,1.6536,1.6541,15334699970.0
2007-06-12 22:00:00,1.654,1.654,1.6533,1.65355,12474299997.0
2007-06-12 22:15:00,1.6538,1.6538,1.65281,1.6536,6851899964.0
2007-06-12 22:30:00,1.6535,1.6538,1.6532,1.6535,9332999981.0
2007-06-12 22:45:00,1.6535,1.6537,1.6526,1.6528,4288399999.0
2007-06-12 23:00:00,1.6527,1.6528,1.65199,1.6525,3378000000.0
2007-06-12 23:15:00,1.6525,1.6526,1.6518,1.6521,5566700003.0
2007-06-12 23:30:00,1.6521,1.6522,1.6518,1.6519,4477100027.0
2007-06-12 23:45:00,1.6519,1.6522,1.65125,1.6519,2775999998.0
2007-06-13 00:00:00,1.65185,1.6524,1.6518,1.6523,4357000014.0
2007-06-13 00:15:00,1.65208,1.6525,1.65164,1.6523,3780999984.0
2007-06-13 00:30:00,1.6524,1.6526,1.6521,1.6526,9271899928.0
2007-06-13 00:45:00,1.6526,1.6526,1.6519,1.6523,4239499960.0
2007-06-13 01:00:00,1.6523,1.6525,1.65196,1.65227,7529899899.0
2007-06-13 01:15:00,1.65235,1.6524,1.65193,1.6523,4918799943.0
2007-06-13 01:30:00,1.6523,1.6523,1.6521,1.6522,5716399883.0
2007-06-13 01:45:00,1.6522,1.6523,1.65152,1.6522,3365799945.0
2007-06-13 02:00:00,1.6522,1.6528,1.6522,1.6524,19739400205.0
2007-06-13 02:15:00,1.6524,1.6527,1.65235,1.6526,8052199983.0
2007-06-13 02:30:00,1.6526,1.6527,1.6521,1.6525,14573299955.0
2007-06-13 02:45:00,1.6525,1.653,1.6524,1.6529,14000199952.0
2007-06-13 03:00:00,1.6529,1.6532,1.6521,1.65305,8569799991.0
2007-06-13 03:15:00,1.65305,1.6532,1.6527,1.6528,5446899941.0
2007-06-13 03:30:00,1.6528,1.6533,1.6528,1.6532,5752500022.0
2007-06-13 03:45:00,1.6532,1.6534,1.653,1.6532,7707600001.0
2007-06-13 04:00:00,1.6533,1.6533,1.65305,1.6531,6095599933.0
2007-06-13 04:15:00,1.6531,1.6534,1.65231,1.6531,4864299953.0
2007-06-13 04:30:00,1.6531,1.6537,1.65283,1.65323,8779299996.0
2007-06-13 04:45:00,1.6534,1.6534,1.65216,1.6532,1889697551.0
2007-06-13 05:00:00,1.6532,1.6534,1.6523,1.6532,6679099987.0
2007-06-13 05:15:00,1.65325,1.6533,1.65256,1.6528,6725150010.0
2007-06-13 05:30:00,1.6528,1.6533,1.65227,1.6531,6159499997.0
2007-06-13 05:45:00,1.6531,1.6535,1.65263,1.6535,6442299995.0
2007-06-13 06:00:00,1.6535,1.654,1.653,1.654,12730800043.0
2007-06-13 06:15:00,1.654,1.6545,1.6534,1.6541,18960599963.0
2007-06-13 06:30:00,1.6541,1.6544,1.6535,1.654,10913700000.0
2007-06-13 06:45:00,1.6541,1.6544,1.6539,1.6543,10127700018.0
2007-06-13 07:00:00,1.6543,1.6544,1.65415,1.65415,6218899987.0
2007-06-13 07:15:00,1.6542,1.6545,1.654,1.6545,3369500002.0
2007-06-13 07:30:00,1.6545,1.6551,1.6544,1.6549,6992600034.0
2007-06-13 07:45:00,1.6549,1.655,1.6544,1.6549,9388099985.0
2007-06-13 08:00:00,1.6549,1.6553,1.65405,1.65405,11670650005.0
2007-06-13 08:15:00,1.65405,1.6543,1.6537,1.6542,7463400003.0
2007-06-13 08:30:00,1.6542,1.6551,1.6541,1.6548,11469600017.0
2007-06-13 08:45:00,1.6548,1.6551,1.65415,1.6545,9327000029.0
2007-06-13 09:00:00,1.6545,1.6547,1.65425,1.65455,12508300054.0
2007-06-13 09:15:00,1.65455,1.65455,1.6533,1.65345,12361399986.0
2007-06-13 09:30:00,1.6535,1.6538,1.6531,1.6534,16850699930.0
2007-06-13 09:45:00,1.6535,1.6535,1.6523,1.653,15184800010.0
2007-06-13 10:00:00,1.653,1.6534,1.6529,1.6531,7787800028.0
2007-06-13 10:15:00,1.6531,1.6534,1.653,1.6533,6708599974.0
2007-06-13 10:30:00,1.6533,1.6536,1.653,1.653,12212699938.0
2007-06-13 10:45:00,1.653,1.6532,1.6527,1.653,14603899980.0
2007-06-13 11:00:00,1.65295,1.6535,1.6529,1.65315,15156599964.0
2007-06-13 11:15:00,1.65315,1.6539,1.65305,1.6538,14262000039.0
2007-06-13 11:30:00,1.6538,1.6541,1.65355,1.6537,6128900035.0
2007-06-13 11:45:00,1.65365,1.6539,1.653,1.6531,11630299973.0
2007-06-13 12:00:00,1.6531,1.6533,1.65245,1.6529,18103999953.0
2007-06-13 12:15:00,1.6529,1.654,1.65285,1.6536,13476200002.0
2007-06-13 12:30:00,1.6536,1.6543,1.6536,1.6542,5603500013.0
2007-06-13 12:45:00,1.6542,1.6548,1.65405,1.6544,10349999968.0
2007-06-13 13:00:00,1.6543,1.6546,1.6539,1.6542,18189099985.0
2007-06-13 13:15:00,1.6543,1.6543,1.6535,1.6537,12844999985.0
2007-06-13 13:30:00,1.6538,1.6543,1.6535,1.65385,15321699975.0
2007-06-13 13:45:00,1.65385,1.6539,1.6535,1.6536,11273599950.0
2007-06-13 14:00:00,1.6535,1.6539,1.65325,1.6533,14492299911.0
2007-06-13 14:15:00,1.65315,1.6537,1.65295,1.6533,19520799996.0
2007-06-13 14:30:00,1.653,1.654,1.65295,1.65395,17232699948.0
2007-06-13 14:45:00,1.65395,1.6548,1.6538,1.654,23761300087.0
2007-06-13 15:00:00,1.6541,1.6542,1.6534,1.6538,17927499958.0
2007-06-13 15:15:00,1.6538,1.6538,1.6535,1.6537,17900000017.0
2007-06-13 15:30:00,1.6537,1.654,1.65355,1.654,9258699965.0
2007-06-13 15:45:00,1.65395,1.6545,1.6534,1.6535,16593600015.0
2007-06-13 16:00:00,1.6535,1.6537,1.65315,1.6536,15775600011.0
2007-06-13 16:15:00,1.6536,1.6546,1.65345,1.65435,18271000014.0
2007-06-13 16:30:00,1.65435,1.6545,1.6541,1.6542,20357400059.0
2007-06-13 16:45:00,1.6542,1.6548,1.654,1.6546,15569499948.0
2007-06-13 17:00:00,1.6546,1.6549,1.6544,1.6547,17250500002.0
2007-06-13 17:15:00,1.6548,1.6548,1.65435,1.6548,15624078020.0
2007-06-13 17:30:00,1.6548,1.6548,1.6543,1.6545,19733999945.0
2007-06-13 17:45:00,1.6547,1.6548,1.6545,1.6547,7951099972.0
2007-06-13 18:00:00,1.6547,1.6552,1.65465,1.65495,5139099976.0
2007-06-13 18:15:00,1.655,1.6557,1.6548,1.6552,11159899982.0
2007-06-13 18:30:00,1.65515,1.6557,1.65515,1.6557,9093200002.0
2007-06-13 18:45:00,1.6557,1.6557,1.65471,1.6553,5580499988.0
2007-06-13 19:00:00,1.6553,1.6553,1.65387,1.65455,14570099982.0
2007-06-13 19:15:00,1.6546,1.655,1.65405,1.65435,9159900001.0
2007-06-13 19:30:00,1.6543,1.6547,1.6542,1.6547,12924599964.0
2007-06-13 19:45:00,1.6547,1.6551,1.6545,1.6547,18115800045.0
2007-06-13 20:00:00,1.6546,1.6554,1.6546,1.65509,16458699870.0
2007-06-13 20:15:00,1.6553,1.6553,1.65495,1.6551,17859199980.0
2007-06-13 20:30:00,1.6551,1.6553,1.6549,1.6551,6525900016.0
2007-06-13 20:45:00,1.6551,1.6556,1.6549,1.6553,22731099937.0
2007-06-13 21:00:00,1.6555,1.6558,1.6552,1.65545,15361000093.0
2007-06-13 21:15:00,1.6554,1.6556,1.6553,1.6554,7069499993.0
2007-06-13 21:30:00,1.6554,1.6564,1.6553,1.6564,17370299968.0
2007-06-13 21:45:00,1.6564,1.6576,1.6563,1.657,13828499962.0
2007-06-13 22:00:00,1.6571,1.6573,1.6566,1.6568,7929699958.0
2007-06-13 22:15:00,1.6568,1.6569,1.6565,1.6567,4473299983.0
2007-06-13 22:30:00,1.65665,1.6568,1.6565,1.6567,3744000010.0
2007-06-13 22:45:00,1.6567,1.6568,1.6564,1.6565,4421699983.0
2007-06-13 23:00:00,1.6565,1.6566,1.6555,1.6558,3790300001.0
2007-06-13 23:15:00,1.6558,1.656,1.6551,1.6556,5247700014.0
2007-06-13 23:30:00,1.6556,1.6561,1.65508,1.6559,2357799998.0
2007-06-13 23:45:00,1.656,1.6566,1.65595,1.6562,3661200001.0
2007-06-14 00:00:00,1.6562,1.6563,1.65543,1.65578,1973000019.0
2007-06-14 00:15:00,1.6562,1.6563,1.65563,1.6562,1662399999.0
2007-06-14 00:30:00,1.6562,1.6562,1.65575,1.656,4239500008.0
2007-06-14 00:45:00,1.6559,1.656,1.65548,1.6558,3627099960.0
2007-06-14 01:00:00,1.6558,1.656,1.6557,1.6558,3831399998.0
2007-06-14 01:15:00,1.6558,1.6562,1.6557,1.6562,5451999984.0
2007-06-14 01:30:00,1.6562,1.6564,1.6559,1.6563,5241899956.0
2007-06-14 01:45:00,1.65611,1.6563,1.65553,1.6562,3795200000.0
2007-06-14 02:00:00,1.6562,1.6565,1.65561,1.6565,5098399996.0
2007-06-14 02:15:00,1.6566,1.6566,1.6559,1.6562,4484800015.0
2007-06-14 02:30:00,1.6562,1.6562,1.65528,1.656,3592099978.0
2007-06-14 02:45:00,1.656,1.656,1.65556,1.6559,6352799970.0
2007-06-14 03:00:00,1.656,1.6561,1.65557,1.656,3929799963.0
2007-06-14 03:15:00,1.656,1.6561,1.65562,1.656,2336699983.0
2007-06-14 03:30:00,1.656,1.6561,1.65565,1.6557,3631299957.0
2007-06-14 03:45:00,1.65533,1.6559,1.65495,1.6557,3658999955.0
2007-06-14 04:00:00,1.6557,1.6557,1.65565,1.6557,1711199975.0
2007-06-14 04:15:00,1.6557,1.6564,1.65493,1.6563,3704699992.0
2007-06-14 04:30:00,1.6563,1.6564,1.65549,1.65575,6571699977.0
2007-06-14 04:45:00,1.65575,1.6559,1.655,1.6555,2060399997.0
2007-06-14 05:00:00,1.6555,1.6558,1.6554,1.6557,7213199980.0
2007-06-14 05:15:00,1.6557,1.6557,1.65499,1.6556,6373400009.0
2007-06-14 05:30:00,1.6556,1.6556,1.65487,1.6555,1513500002.0
2007-06-14 05:45:00,1.6555,1.6557,1.65484,1.65535,3500599987.0
2007-06-14 06:00:00,1.6556,1.6557,1.6555,1.6556,2029800001.0
2007-06-14 06:15:00,1.6556,1.6556,1.65504,1.6554,2570899987.0
2007-06-14 06:30:00,1.6554,1.6554,1.65515,1.65525,3168699997.0
2007-06-14 06:45:00,1.65525,1.6553,1.6547,1.6553,3391499994.0
2007-06-14 07:00:00,1.65517,1.6554,1.65486,1.6552,2622800009.0
2007-06-14 07:15:00,1.6552,1.65544,1.65446,1.65505,1766300002.0
2007-06-14 07:30:00,1.6553,1.6556,1.65466,1.6552,3811300006.0
2007-06-14 07:45:00,1.6552,1.6556,1.6546,1.6555,4855499984.0
2007-06-14 08:00:00,1.65555,1.6559,1.65535,1.6556,8251399969.0
2007-06-14 08:15:00,1.6556,1.6562,1.6555,1.6561,10756799928.0
2007-06-14 08:30:00,1.6561,1.6561,1.65495,1.6551,9893699965.0
2007-06-14 08:45:00,1.6551,1.6552,1.6542,1.6545,18808600091.0
2007-06-14 09:00:00,1.6545,1.6549,1.6541,1.6541,13474800001.0
2007-06-14 09:15:00,1.6541,1.655,1.6538,1.6545,11561100040.0
2007-06-14 09:30:00,1.6546,1.657,1.6543,1.656,20560600006.0
2007-06-14 09:45:00,1.6559,1.6576,1.65585,1.6576,11312399993.0
2007-06-14 10:00:00,1.6576,1.65785,1.6566,1.6577,15989599998.0
2007-06-14 10:15:00,1.6577,1.6579,1.65745,1.65755,7403799984.0
2007-06-14 10:30:00,1.6575,1.6576,1.65635,1.6565,11020599920.0
2007-06-14 10:45:00,1.6564,1.6566,1.6556,1.6556,20649999995.0
2007-06-14 11:00:00,1.6556,1.6563,1.6551,1.6554,12512000051.0
2007-06-14 11:15:00,1.6554,1.6556,1.6549,1.6551,12815399949.0
2007-06-14 11:30:00,1.655,1.6561,1.655,1.656,11160600014.0
2007-06-14 11:45:00,1.656,1.6563,1.6556,1.6558,7039399970.0
2007-06-14 12:00:00,1.6558,1.656,1.6553,1.6554,7736600012.0
2007-06-14 12:15:00,1.6554,1.6558,1.6552,1.65565,3152800004.0
2007-06-14 12:30:00,1.6557,1.6557,1.655,1.6555,22263599891.0
2007-06-14 12:45:00,1.6555,1.6559,1.6555,1.6557,6164500012.0
2007-06-14 13:00:00,1.6557,1.6559,1.65555,1.6556,3550499979.0
2007-06-14 13:15:00,1.6556,1.6556,1.655,1.6552,8853400003.0
2007-06-14 13:30:00,1.6552,1.6554,1.65505,1.6551,4793499968.0
2007-06-14 13:45:00,1.6551,1.6553,1.65456,1.6549,10917099975.0
2007-06-14 14:00:00,1.6549,1.6551,1.65452,1.6549,8100399925.0
2007-06-14 14:15:00,1.6549,1.6556,1.6547,1.6556,14312899998.0
2007-06-14 14:30:00,1.6555,1.6561,1.65495,1.6557,22030000034.0
2007-06-14 14:45:00,1.6556,1.6564,1.6554,1.65575,19608700041.0
2007-06-14 15:00:00,1.65575,1.6562,1.6556,1.6561,15270799981.0
2007-06-14 15:15:00,1.6561,1.6562,1.65595,1.6562,10053699956.0
2007-06-14 15:30:00,1.6562,1.6572,1.656,1.65655,13768400006.0
2007-06-14 15:45:00,1.6566,1.6571,1.6562,1.65705,9990100029.0
2007-06-14 16:00:00,1.6569,1.6581,1.6569,1.6576,20456599998.0
2007-06-14 16:15:00,1.6576,1.6585,1.65745,1.658,13813162470.0
2007-06-14 16:30:00,1.6581,1.6581,1.6569,1.6577,10790299970.0
2007-06-14 16:45:00,1.6577,1.6578,1.657,1.6577,18494000070.0
2007-06-14 17:00:00,1.6578,1.6578,1.657,1.6572,12799500028.0
2007-06-14 17:15:00,1.6572,1.6577,1.657,1.6574,11431299977.0
2007-06-14 17:30:00,1.6574,1.6577,1.6572,1.6573,10753400020.0
2007-06-14 17:45:00,1.6573,1.6578,1.657,1.6573,16115700086.0
2007-06-14 18:00:00,1.6573,1.6575,1.6572,1.6573,2846000014.0
2007-06-14 18:15:00,1.6573,1.658,1.65725,1.658,6597199980.0
2007-06-14 18:30:00,1.6579,1.6585,1.6576,1.6583,11046800030.0
2007-06-14 18:45:00,1.6583,1.6591,1.6581,1.6588,12544999951.0
2007-06-14 19:00:00,1.65885,1.6593,1.6586,1.65925,12331500013.0
2007-06-14 19:15:00,1.65925,1.6594,1.659,1.6591,10613900003.0
2007-06-14 19:30:00,1.6593,1.6595,1.6589,1.6594,7417300002.0
2007-06-14 19:45:00,1.6594,1.6598,1.6593,1.6597,11997500042.0
2007-06-14 20:00:00,1.6597,1.6598,1.659,1.6591,13470999940.0
2007-06-14 20:15:00,1.6591,1.6591,1.6587,1.65875,13943100008.0
2007-06-14 20:30:00,1.65885,1.6591,1.6587,1.6587,11966700050.0
2007-06-14 20:45:00,1.6587,1.659,1.6586,1.659,15106600097.0
2007-06-14 21:00:00,1.659,1.659,1.6586,1.6589,9842800039.0
2007-06-14 21:15:00,1.6589,1.6591,1.6584,1.6591,9216400007.0
2007-06-14 21:30:00,1.6591,1.6591,1.6587,1.65895,6972699996.0
2007-06-14 21:45:00,1.65895,1.6592,1.6588,1.659,7690899984.0
2007-06-14 22:00:00,1.659,1.6591,1.65855,1.65877,8117999968.0
2007-06-14 22:15:00,1.659,1.6591,1.65856,1.659,2802299999.0
2007-06-14 22:30:00,1.659,1.659,1.65807,1.6588,4282700026.0
2007-06-14 22:45:00,1.6589,1.6594,1.6587,1.6588,5187200018.0
2007-06-14 23:00:00,1.6588,1.6594,1.65848,1.6586,2523400008.0
2007-06-14 23:15:00,1.6587,1.6589,1.65807,1.6588,2501799989.0
2007-06-14 23:30:00,1.6588,1.659,1.65826,1.6588,1682400004.0
2007-06-14 23:45:00,1.6588,1.6588,1.6584,1.6588,2577100015.0
2007-06-15 00:00:00,1.6588,1.6588,1.65837,1.6587,2401700012.0
2007-06-15 00:15:00,1.6587,1.6595,1.6587,1.659,5970600010.0
2007-06-15 00:30:00,1.659,1.6594,1.65869,1.6591,5835400014.0
2007-06-15 00:45:00,1.6591,1.6595,1.65856,1.6593,5486300004.0
2007-06-15 01:00:00,1.6593,1.6594,1.659,1.659,5668400027.0
2007-06-15 01:15:00,1.659,1.6594,1.65845,1.6592,3419499988.0
2007-06-15 01:30:00,1.6591,1.6593,1.65851,1.6593,2591999990.0
2007-06-15 01:45:00,1.65885,1.6595,1.6584,1.6591,6935000029.0
2007-06-15 02:00:00,1.6591,1.6594,1.65877,1.6593,7902399992.0
2007-06-15 02:15:00,1.6593,1.6593,1.6583,1.6585,4115400001.0
2007-06-15 02:30:00,1.6585,1.6587,1.6581,1.6582,5002700025.0
2007-06-15 02:45:00,1.6582,1.6585,1.65767,1.65782,8562000049.0
2007-06-15 03:00:00,1.6582,1.6584,1.658,1.6583,10729500045.0
2007-06-15 03:15:00,1.6583,1.6585,1.65742,1.6581,8273499965.0
2007-06-15 03:30:00,1.65775,1.6583,1.65766,1.6581,7706999965.0
2007-06-15 03:45:00,1.6581,1.6584,1.658,1.6582,12149299995.0
2007-06-15 04:00:00,1.6583,1.6587,1.6581,1.6584,13281000021.0
2007-06-15 04:15:00,1.6584,1.6586,1.6579,1.658,15205700076.0
2007-06-15 04:30:00,1.658,1.6583,1.6579,1.6582,10074599960.0
2007-06-15 04:45:00,1.6582,1.6585,1.65778,1.6584,3748099998.0
2007-06-15 05:00:00,1.6585,1.6588,1.6584,1.6587,4269800012.0
2007-06-15 05:15:00,1.65846,1.6589,1.65789,1.6586,6020199982.0
2007-06-15 05:30:00,1.6586,1.6589,1.6586,1.6587,5672600014.0
2007-06-15 05:45:00,1.6587,1.659,1.65796,1.65885,5562400016.0
2007-06-15 06:00:00,1.6589,1.6592,1.65845,1.6589,7902099988.0
2007-06-15 06:15:00,1.65869,1.65905,1.65862,1.6589,4963999973.0
2007-06-15 06:30:00,1.6589,1.659,1.65864,1.659,2699099995.0
2007-06-15 06:45:00,1.659,1.6591,1.65825,1.659,3853300044.0
2007-06-15 07:00:00,1.659,1.6592,1.65857,1.65905,5721700033.0
2007-06-15 07:15:00,1.6591,1.6591,1.6584,1.6587,3905999984.0
2007-06-15 07:30:00,1.6587,1.6588,1.65828,1.6587,6852599971.0
2007-06-15 07:45:00,1.6587,1.6588,1.65817,1.6587,1169299986.0
2007-06-15 08:00:00,1.6586,1.6587,1.6583,1.6586,6241300012.0
2007-06-15 08:15:00,1.6586,1.6596,1.6578,1.658,7946200014.0
2007-06-15 08:30:00,1.658,1.6582,1.6575,1.6577,5773599970.0
2007-06-15 08:45:00,1.6577,1.6584,1.6575,1.65825,10048599997.0
2007-06-15 09:00:00,1.6583,1.6583,1.65762,1.658,5802299987.0
2007-06-15 09:15:00,1.658,1.6582,1.65747,1.6577,4085299993.0
2007-06-15 09:30:00,1.6577,1.6579,1.65745,1.6578,8439900013.0
2007-06-15 09:45:00,1.6578,1.6578,1.65745,1.6576,8783799987.0
2007-06-15 10:00:00,1.6577,1.6578,1.6573,1.6573,10253900062.0
2007-06-15 10:15:00,1.6574,1.6574,1.6566,1.6572,8386199988.0
2007-06-15 10:30:00,1.6572,1.6577,1.6571,1.6576,9633799981.0
2007-06-15 10:45:00,1.6576,1.6585,1.65755,1.6582,8217000015.0
2007-06-15 11:00:00,1.6582,1.6582,1.6577,1.6578,6587900008.0
2007-06-15 11:15:00,1.6578,1.6579,1.6576,1.6578,4499999992.0
2007-06-15 11:30:00,1.6578,1.6579,1.6573,1.65735,6149099983.0
2007-06-15 11:45:00,1.65735,1.6577,1.6572,1.6577,10771099994.0
2007-06-15 12:00:00,1.6577,1.658,1.6575,1.6578,8260000020.0
2007-06-15 12:15:00,1.6578,1.6579,1.65722,1.65765,6046800007.0
2007-06-15 12:30:00,1.65765,1.6583,1.6576,1.65805,10181300026.0
2007-06-15 12:45:00,1.6581,1.6583,1.65775,1.6578,12190799942.0
2007-06-15 13:00:00,1.6579,1.6582,1.6578,1.658,10848350030.0
2007-06-15 13:15:00,1.658,1.6581,1.65735,1.6575,8834999978.0
2007-06-15 13:30:00,1.6575,1.6578,1.65701,1.6578,4543299985.0
2007-06-15 13:45:00,1.6577,1.6578,1.65699,1.6578,3107199971.0
2007-06-15 14:00:00,1.65775,1.6579,1.65755,1.6576,5644799967.0
2007-06-15 14:15:00,1.6576,1.658,1.65755,1.6577,13362199968.0
2007-06-15 14:30:00,1.6576,1.6595,1.6576,1.6594,15976599950.0
2007-06-15 14:45:00,1.6593,1.6594,1.65865,1.6594,18177699979.0
2007-06-15 15:00:00,1.6591,1.6596,1.6588,1.6588,18428099992.0
2007-06-15 15:15:00,1.6588,1.6607,1.6587,1.6599,16273499932.0
2007-06-15 15:30:00,1.6598,1.66,1.6589,1.6591,14515299948.0
2007-06-15 15:45:00,1.65905,1.6595,1.65885,1.6593,11466650011.0
2007-06-15 16:00:00,1.6594,1.6604,1.6591,1.65995,15380999976.0
2007-06-15 16:15:00,1.66,1.6603,1.65955,1.6597,9219800014.0
2007-06-15 16:30:00,1.6596,1.6601,1.65955,1.6599,10804599958.0
2007-06-15 16:45:00,1.66,1.6609,1.65985,1.6608,15425599964.0
2007-06-15 17:00:00,1.6607,1.6609,1.6604,1.6608,17543899980.0
2007-06-15 17:15:00,1.6608,1.6611,1.6606,1.6607,16364299872.0
2007-06-15 17:30:00,1.6607,1.66115,1.6606,1.661,13374799946.0
2007-06-15 17:45:00,1.661,1.6612,1.6607,1.6608,14815100024.0
2007-06-15 18:00:00,1.6608,1.6618,1.6607,1.6616,7466600002.0
2007-06-15 18:15:00,1.6616,1.6618,1.661,1.66105,8957000001.0
2007-06-15 18:30:00,1.6611,1.6612,1.66075,1.6609,5517600011.0
2007-06-15 18:45:00,1.6609,1.6616,1.66056,1.6616,4012899975.0
2007-06-15 19:00:00,1.6616,1.6616,1.66125,1.6614,7836599986.0
2007-06-15 19:15:00,1.66135,1.6615,1.6609,1.66135,6019299989.0
2007-06-15 19:30:00,1.6614,1.6616,1.6611,1.66135,10427799974.0
2007-06-15 19:45:00,1.6613,1.6617,1.66125,1.6617,5186699985.0
2007-06-15 20:00:00,1.6617,1.6617,1.66078,1.6614,3437899985.0
2007-06-15 20:15:00,1.6614,1.6616,1.6611,1.6615,8243399931.0
2007-06-15 20:30:00,1.6615,1.6617,1.66135,1.6615,3809999987.0
2007-06-15 20:45:00,1.6615,1.6628,1.6615,1.6625,11423299989.0
2007-06-15 21:00:00,1.6624,1.6626,1.6622,1.6624,11647999994.0
2007-06-15 21:15:00,1.6624,1.6626,1.66197,1.6624,7633599991.0
2007-06-15 21:30:00,1.6625,1.6626,1.6623,1.6625,10436599974.0
2007-06-15 21:45:00,1.6625,1.6626,1.66165,1.6624,4046300007.0
2007-06-15 22:00:00,1.6624,1.6625,1.6615,1.6624,3664099994.0
2007-06-15 22:15:00,1.6624,1.6625,1.662,1.66215,3970799999.0
2007-06-15 22:30:00,1.6622,1.6623,1.6615,1.662,2685100018.0
2007-06-15 22:45:00,1.6621,1.6622,1.6612,1.6618,6499100018.0
2007-06-17 23:00:00,1.6613,1.6617,1.66118,1.6616,1682600000.0
2007-06-17 23:15:00,1.6616,1.6619,1.661,1.66125,869199993.0
2007-06-17 23:30:00,1.66177,1.6619,1.661,1.6616,892599999.0
2007-06-17 23:45:00,1.6616,1.6621,1.6608,1.662,1781199994.0
2007-06-18 00:00:00,1.662,1.6621,1.6617,1.662,3231399998.0
2007-06-18 00:15:00,1.662,1.6625,1.66162,1.6621,3978300015.0
2007-06-18 00:30:00,1.6622,1.6623,1.66138,1.66138,4173399994.0
2007-06-18 00:45:00,1.6618,1.66201,1.66167,1.662,1995100014.0
2007-06-18 01:00:00,1.6619,1.6621,1.66091,1.66155,6187899996.0
2007-06-18 01:15:00,1.6616,1.6618,1.66088,1.66135,5128699988.0
2007-06-18 01:30:00,1.6614,1.6618,1.66135,1.66175,6066399975.0
2007-06-18 01:45:00,1.6618,1.6618,1.66102,1.6616,7463699966.0
2007-06-18 02:00:00,1.6617,1.6618,1.66155,1.6617,12592599922.0
2007-06-18 02:15:00,1.6617,1.6619,1.66155,1.66175,6892300010.0
2007-06-18 02:30:00,1.66137,1.6619,1.66137,1.66185,2114100006.0
2007-06-18 02:45:00,1.6619,1.662,1.66124,1.6619,6219399975.0
2007-06-18 03:00:00,1.6619,1.6621,1.66134,1.662,3736900002.0
2007-06-18 03:15:00,1.662,1.662,1.66124,1.6619,5371099949.0
2007-06-18 03:30:00,1.6619,1.6623,1.66127,1.6622,5285799954.0
2007-06-18 03:45:00,1.6622,1.6625,1.66215,1.6623,7570199949.0
2007-06-18 04:00:00,1.6623,1.6627,1.66218,1.6627,6424400005.0
2007-06-18 04:15:00,1.6627,1.6627,1.66184,1.6624,4528599977.0
2007-06-18 04:30:00,1.66225,1.66265,1.66209,1.6624,8778599984.0
2007-06-18 04:45:00,1.6624,1.6626,1.66194,1.6624,7836499958.0
2007-06-18 05:00:00,1.6624,1.6626,1.66192,1.66225,10123799962.0
2007-06-18 05:15:00,1.6625,1.6625,1.66171,1.6624,6453299945.0
2007-06-18 05:30:00,1.66221,1.6625,1.66156,1.6625,2246999979.0
2007-06-18 05:45:00,1.66238,1.6626,1.66192,1.6625,4246299940.0
2007-06-18 06:00:00,1.6625,1.6628,1.66195,1.6625,4288499975.0
2007-06-18 06:15:00,1.6625,1.6626,1.66225,1.6625,8223699998.0
2007-06-18 06:30:00,1.6626,1.6627,1.66204,1.66255,6384200033.0
2007-06-18 06:45:00,1.6626,1.6628,1.66194,1.6625,6650699976.0
2007-06-18 07:00:00,1.6625,1.6629,1.66245,1.6627,9446300037.0
2007-06-18 07:15:00,1.6627,1.6628,1.66191,1.66225,7421900013.0
2007-06-18 07:30:00,1.6623,1.6624,1.66158,1.6622,7462399924.0
2007-06-18 07:45:00,1.6622,1.6622,1.6612,1.6613,20503799990.0
2007-06-18 08:00:00,1.6612,1.6615,1.6608,1.6613,10646500002.0
2007-06-18 08:15:00,1.6613,1.6624,1.66118,1.6619,13535800037.0
2007-06-18 08:30:00,1.6619,1.6625,1.66185,1.6623,6593700006.0
2007-06-18 08:45:00,1.6623,1.6634,1.662,1.6632,13255900016.0
2007-06-18 09:00:00,1.66315,1.6632,1.6625,1.66255,7463800010.0
2007-06-18 09:15:00,1.66255,1.6632,1.6617,1.6617,10397099997.0
2007-06-18 09:30:00,1.66165,1.6619,1.6613,1.6619,6307999970.0
2007-06-18 09:45:00,1.6619,1.662,1.66125,1.6614,10979200024.0
2007-06-18 10:00:00,1.6614,1.6619,1.6613,1.6617,12870799966.0
2007-06-18 10:15:00,1.6617,1.6619,1.66145,1.6619,15322300014.0
2007-06-18 10:30:00,1.6619,1.6619,1.66145,1.6618,9557300037.0
2007-06-18 10:45:00,1.6618,1.6619,1.6615,1.6618,6843999992.0
2007-06-18 11:00:00,1.6618,1.6622,1.6618,1.6619,4934499994.0
2007-06-18 11:15:00,1.662,1.6623,1.6619,1.6622,4401100002.0
2007-06-18 11:30:00,1.6622,1.663,1.6622,1.6628,8033500004.0
2007-06-18 11:45:00,1.6628,1.6629,1.6622,1.6622,5428499995.0
2007-06-18 12:00:00,1.66215,1.6623,1.662,1.6622,7689399964.0
2007-06-18 12:15:00,1.6622,1.6623,1.66185,1.66205,5174099997.0
2007-06-18 12:30:00,1.6621,1.6623,1.6619,1.6622,3713199997.0
2007-06-18 12:45:00,1.6622,1.6623,1.6619,1.6623,7296600030.0
2007-06-18 13:00:00,1.6623,1.6625,1.66205,1.6625,2713400015.0
2007-06-18 13:15:00,1.6625,1.6625,1.6621,1.6623,4271899999.0
2007-06-18 13:30:00,1.6623,1.6625,1.6619,1.66215,4685999996.0
2007-06-18 13:45:00,1.66215,1.6625,1.6621,1.6622,5118100014.0
2007-06-18 14:00:00,1.6622,1.6623,1.6618,1.662,11446000038.0
2007-06-18 14:15:00,1.6619,1.6621,1.6616,1.6617,6221600017.0
2007-06-18 14:30:00,1.6617,1.6621,1.66165,1.662,5373999990.0
2007-06-18 14:45:00,1.66195,1.6623,1.66195,1.6622,5734899992.0
2007-06-18 15:00:00,1.6622,1.66265,1.66205,1.6622,13593600006.0
2007-06-18 15:15:00,1.6622,1.6623,1.662,1.6622,6033800016.0
2007-06-18 15:30:00,1.66225,1.6624,1.66215,1.66235,8062100016.0
2007-06-18 15:45:00,1.6624,1.6625,1.662,1.66215,12084500006.0
2007-06-18 16:00:00,1.6622,1.6625,1.6619,1.662,12640900027.0
2007-06-18 16:15:00,1.662,1.662,1.6616,1.6617,4545700008.0
2007-06-18 16:30:00,1.6617,1.6622,1.6615,1.6621,12502199997.0
2007-06-18 16:45:00,1.6621,1.6629,1.662,1.6628,12994799993.0
2007-06-18 17:00:00,1.6628,1.6632,1.6625,1.6627,8365600010.0
2007-06-18 17:15:00,1.6627,1.6634,1.6625,1.6626,9915099954.0
2007-06-18 17:30:00,1.6626,1.6631,1.66255,1.6629,10099700017.0
2007-06-18 17:45:00,1.66285,1.663,1.66285,1.663,11774799997.0
2007-06-18 18:00:00,1.663,1.6632,1.66285,1.66295,5261300016.0
2007-06-18 18:15:00,1.66295,1.66305,1.66224,1.663,5122000052.0
2007-06-18 18:30:00,1.663,1.6631,1.6627,1.663,15485000056.0
2007-06-18 18:45:00,1.663,1.6633,1.66295,1.6632,8236799977.0
2007-06-18 19:00:00,1.6632,1.6634,1.66305,1.6633,11556199951.0
2007-06-18 19:15:00,1.6633,1.6636,1.66226,1.6636,7275099991.0
2007-06-18 19:30:00,1.6635,1.6646,1.6635,1.6646,14038599967.0
2007-06-18 19:45:00,1.6646,1.6646,1.6642,1.6643,9592399984.0
2007-06-18 20:00:00,1.6643,1.6646,1.6641,1.6645,10186300021.0
2007-06-18 20:15:00,1.6645,1.6649,1.66435,1.66445,6559500019.0
2007-06-18 20:30:00,1.6644,1.6653,1.6644,1.6651,16861899954.0
2007-06-18 20:45:00,1.6651,1.6658,1.665,1.6657,9915700000.0
2007-06-18 21:00:00,1.6658,1.6658,1.66555,1.6657,11016200056.0
2007-06-18 21:15:00,1.6658,1.6662,1.66513,1.6656,3458600000.0
2007-06-18 21:30:00,1.6656,1.6658,1.66491,1.6657,4878199991.0
2007-06-18 21:45:00,1.6657,1.6658,1.66555,1.6657,1911099982.0
2007-06-18 22:00:00,1.6657,1.6657,1.66489,1.66525,5346799968.0
2007-06-18 22:15:00,1.6657,1.666,1.6657,1.6659,2727300004.0
2007-06-18 22:30:00,1.6659,1.6661,1.6659,1.6661,4506099997.0
2007-06-18 22:45:00,1.6661,1.6663,1.6659,1.6661,8067400004.0
2007-06-18 23:00:00,1.666,1.6662,1.66551,1.666,2322899984.0
2007-06-18 23:15:00,1.666,1.6662,1.6659,1.6662,3936900006.0
2007-06-18 23:30:00,1.6662,1.6663,1.66554,1.66597,2206199975.0
2007-06-18 23:45:00,1.66583,1.6662,1.66507,1.66592,2358099980.0
2007-06-19 00:00:00,1.666,1.666,1.66504,1.666,3989600060.0
2007-06-19 00:15:00,1.666,1.6661,1.66519,1.6661,2023499992.0
2007-06-19 00:30:00,1.66562,1.6661,1.66549,1.6659,1741699956.0
2007-06-19 00:45:00,1.6659,1.6661,1.6659,1.666,1087199996.0
2007-06-19 01:00:00,1.666,1.6661,1.6658,1.6661,1647800003.0
2007-06-19 01:15:00,1.666,1.666,1.66542,1.6658,3358100026.0
2007-06-19 01:30:00,1.6658,1.6661,1.66535,1.6658,4139099995.0
2007-06-19 01:45:00,1.6658,1.6661,1.6658,1.666,2990399998.0
2007-06-19 02:00:00,1.666,1.66625,1.66542,1.6659,3376799954.0
2007-06-19 02:15:00,1.6659,1.66605,1.66585,1.666,2738199977.0
2007-06-19 02:30:00,1.6659,1.66605,1.6655,1.6657,3259000014.0
2007-06-19 02:45:00,1.6657,1.666,1.66479,1.6658,2908199972.0
2007-06-19 03:00:00,1.6658,1.6659,1.66575,1.6658,5285799949.0
2007-06-19 03:15:00,1.6658,1.6659,1.66506,1.6658,5779299908.0
2007-06-19 03:30:00,1.6658,1.666,1.6655,1.6659,3865799974.0
2007-06-19 03:45:00,1.6659,1.666,1.66555,1.6658,7703400041.0
2007-06-19 04:00:00,1.6658,1.6662,1.6655,1.6662,3835399959.0
2007-06-19 04:15:00,1.6661,1.6665,1.6659,1.6663,8705199923.0
2007-06-19 04:30:00,1.6664,1.6672,1.66625,1.66685,6517799922.0
2007-06-19 04:45:00,1.6669,1.667,1.66645,1.6666,1433900001.0
2007-06-19 05:00:00,1.6666,1.66665,1.66563,1.66645,3549099970.0
2007-06-19 05:15:00,1.66645,1.6666,1.66625,1.6664,4558399971.0
2007-06-19 05:30:00,1.6664,1.6664,1.66548,1.6663,5877099961.0
2007-06-19 05:45:00,1.6663,1.6667,1.66569,1.66599,7743099961.0
2007-06-19 06:00:00,1.66617,1.6665,1.6657,1.6659,3474900015.0
2007-06-19 06:15:00,1.6659,1.6661,1.66545,1.66585,4394799989.0
2007-06-19 06:30:00,1.6659,1.6659,1.66508,1.6659,1548600002.0
2007-06-19 06:45:00,1.6658,1.6659,1.66509,1.66518,2690699997.0
2007-06-19 07:00:00,1.6659,1.6661,1.66575,1.6658,2685799994.0
2007-06-19 07:15:00,1.66575,1.666,1.66575,1.66575,7159699967.0
2007-06-19 07:30:00,1.6658,1.6658,1.66499,1.66565,4786399966.0
2007-06-19 07:45:00,1.66565,1.6659,1.6654,1.6655,13722799960.0
2007-06-19 08:00:00,1.6655,1.6657,1.6651,1.6654,17070399942.0
2007-06-19 08:15:00,1.6654,1.6654,1.6644,1.6645,9518499984.0
2007-06-19 08:30:00,1.6645,1.6647,1.66435,1.6646,9158499960.0
2007-06-19 08:45:00,1.6646,1.665,1.6646,1.6648,7735699952.0
2007-06-19 09:00:00,1.6648,1.6651,1.6644,1.6645,6219525019.0
2007-06-19 09:15:00,1.6645,1.6654,1.66445,1.6653,13713598624.0
2007-06-19 09:30:00,1.6653,1.6654,1.66435,1.66435,7387500005.0
2007-06-19 09:45:00,1.6644,1.6645,1.6627,1.6628,17241200012.0
2007-06-19 10:00:00,1.6625,1.6635,1.66245,1.6631,15822399961.0
2007-06-19 10:15:00,1.6631,1.6634,1.66255,1.6627,6981599967.0
2007-06-19 10:30:00,1.6627,1.663,1.6616,1.6628,12818800016.0
2007-06-19 10:45:00,1.6629,1.6629,1.66245,1.6628,14666699959.0
2007-06-19 11:00:00,1.6628,1.6634,1.66195,1.6626,15961399979.0
2007-06-19 11:15:00,1.66255,1.663,1.6625,1.6629,10869299978.0
2007-06-19 11:30:00,1.66285,1.6636,1.66275,1.6633,13914199956.0
2007-06-19 11:45:00,1.6633,1.6637,1.6632,1.6636,7249400003.0
2007-06-19 12:00:00,1.6636,1.6638,1.6633,1.6635,9753499984.0
2007-06-19 12:15:00,1.6635,1.6635,1.66305,1.66325,10756400064.0
2007-06-19 12:30:00,1.6633,1.6634,1.66268,1.6631,10925100069.0
2007-06-19 12:45:00,1.6633,1.6638,1.66308,1.6637,6240100039.0
2007-06-19 13:00:00,1.6637,1.6637,1.6632,1.6632,3720699979.0
2007-06-19 13:15:00,1.6633,1.6636,1.66325,1.6633,3978599996.0
2007-06-19 13:30:00,1.66335,1.66345,1.66215,1.6627,7613400003.0
2007-06-19 13:45:00,1.6627,1.6628,1.6625,1.6627,4176900004.0
2007-06-19 14:00:00,1.6628,1.6629,1.6624,1.6627,7147399977.0
2007-06-19 14:15:00,1.6627,1.6627,1.6622,1.6625,7555499982.0
2007-06-19 14:30:00,1.6624,1.6629,1.66235,1.6627,14689800051.0
2007-06-19 14:45:00,1.6627,1.6627,1.6619,1.6621,8361899993.0
2007-06-19 15:00:00,1.6621,1.6622,1.66145,1.6621,11809200009.0
2007-06-19 15:15:00,1.6621,1.6624,1.662,1.66215,16978199931.0
2007-06-19 15:30:00,1.66215,1.6624,1.66205,1.6623,6555299966.0
2007-06-19 15:45:00,1.6623,1.6625,1.662,1.66245,10674299936.0
2007-06-19 16:00:00,1.6625,1.6631,1.66245,1.6629,16765099911.0
2007-06-19 16:15:00,1.6629,1.66305,1.66265,1.6629,13979699983.0
2007-06-19 16:30:00,1.6629,1.6634,1.66285,1.6633,9988100018.0
2007-06-19 16:45:00,1.6633,1.6637,1.66305,1.66335,9694600004.0
2007-06-19 17:00:00,1.6633,1.6634,1.6629,1.663,8424399957.0
2007-06-19 17:15:00,1.6631,1.6636,1.663,1.6632,11476900041.0
2007-06-19 17:30:00,1.6631,1.6636,1.6629,1.66335,10082099996.0
2007-06-19 17:45:00,1.66335,1.6639,1.66335,1.6638,8757500006.0
2007-06-19 18:00:00,1.6637,1.66475,1.6636,1.66455,12341599978.0
2007-06-19 18:15:00,1.66455,1.6647,1.66425,1.6645,12747400015.0
2007-06-19 18:30:00,1.6646,1.6647,1.6645,1.6646,8285900053.0
2007-06-19 18:45:00,1.6646,1.6648,1.66435,1.6647,9461900050.0
2007-06-19 19:00:00,1.6647,1.6649,1.66451,1.6647,10216100004.0
2007-06-19 19:15:00,1.66475,1.6649,1.66445,1.6646,8627299975.0
2007-06-19 19:30:00,1.6646,1.66475,1.66435,1.6645,10040399964.0
2007-06-19 19:45:00,1.6645,1.66455,1.6642,1.6642,6797999993.0
2007-06-19 20:00:00,1.6642,1.6643,1.6638,1.6643,8083400000.0
2007-06-19 20:15:00,1.6643,1.6644,1.6641,1.6643,8644199997.0
2007-06-19 20:30:00,1.66425,1.6644,1.664,1.6643,8477500034.0
2007-06-19 20:45:00,1.6643,1.6648,1.6642,1.6648,13084200028.0
2007-06-19 21:00:00,1.6648,1.6649,1.66419,1.6647,4399699999.0
2007-06-19 21:15:00,1.6647,1.6649,1.66445,1.66465,6174300045.0
2007-06-19 21:30:00,1.66465,1.6649,1.66426,1.6649,6777399982.0
2007-06-19 21:45:00,1.6649,1.6651,1.6646,1.6649,5565200053.0
2007-06-19 22:00:00,1.66495,1.6659,1.6648,1.6658,8382999903.0
2007-06-19 22:15:00,1.6658,1.6658,1.6653,1.6655,4687899950.0
2007-06-19 22:30:00,1.6655,1.6657,1.6652,1.6656,4148500012.0
2007-06-19 22:45:00,1.6656,1.6658,1.66485,1.6657,7131199967.0
2007-06-19 23:00:00,1.6657,1.6658,1.6651,1.6657,2372700018.0
2007-06-19 23:15:00,1.66541,1.6658,1.66541,1.6655,1680099999.0
2007-06-19 23:30:00,1.6655,1.6656,1.66493,1.6655,3857100048.0
2007-06-19 23:45:00,1.6655,1.6656,1.66458,1.6655,4405400006.0
2007-06-20 00:00:00,1.6655,1.6657,1.6654,1.6656,2067300013.0
2007-06-20 00:15:00,1.6656,1.6656,1.6644,1.6645,7569500098.0
2007-06-20 00:30:00,1.6645,1.6656,1.6643,1.6645,7200400017.0
2007-06-20 00:45:00,1.6645,1.6649,1.66429,1.6647,3992500017.0
2007-06-20 01:00:00,1.6647,1.6648,1.66425,1.66452,5505499988.0
2007-06-20 01:15:00,1.6647,1.6648,1.66385,1.6646,2600499978.0
2007-06-20 01:30:00,1.66435,1.6648,1.66435,1.6645,4839999984.0
2007-06-20 01:45:00,1.6645,1.6646,1.6642,1.6646,8046999941.0
2007-06-20 02:00:00,1.6646,1.6646,1.6641,1.66435,5080200044.0
2007-06-20 02:15:00,1.6646,1.6648,1.66408,1.6647,7024500001.0
2007-06-20 02:30:00,1.66447,1.6648,1.66413,1.6647,2740500000.0
2007-06-20 02:45:00,1.6647,1.6647,1.66409,1.6646,5686199998.0
2007-06-20 03:00:00,1.6646,1.6647,1.66435,1.6645,7170500001.0
2007-06-20 03:15:00,1.6646,1.6647,1.66395,1.6644,8636799967.0
2007-06-20 03:30:00,1.66435,1.6646,1.66435,1.66455,9456899953.0
2007-06-20 03:45:00,1.66455,1.6647,1.6644,1.6645,11845299945.0
2007-06-20 04:00:00,1.6645,1.6647,1.66376,1.6645,3856799957.0
2007-06-20 04:15:00,1.6645,1.6649,1.6645,1.6646,8550199967.0
2007-06-20 04:30:00,1.6647,1.6649,1.6644,1.66475,5372300020.0
2007-06-20 04:45:00,1.66475,1.6649,1.66442,1.6648,2770899953.0
2007-06-20 05:00:00,1.6648,1.6649,1.66443,1.6647,3560599990.0
2007-06-20 05:15:00,1.6647,1.6652,1.66433,1.6651,5018100010.0
2007-06-20 05:30:00,1.6651,1.6656,1.66452,1.6654,6030599976.0
2007-06-20 05:45:00,1.6654,1.6655,1.6652,1.6653,7111499994.0
2007-06-20 06:00:00,1.6653,1.6655,1.66515,1.6652,5398099979.0
2007-06-20 06:15:00,1.6652,1.6654,1.66456,1.6652,5277999962.0
2007-06-20 06:30:00,1.6652,1.6653,1.66478,1.66517,2994200024.0
2007-06-20 06:45:00,1.66493,1.66525,1.66431,1.66525,3352199995.0
2007-06-20 07:00:00,1.66525,1.6655,1.6648,1.6653,13295399999.0
2007-06-20 07:15:00,1.6653,1.6654,1.66495,1.6653,8283100024.0
2007-06-20 07:30:00,1.6653,1.6656,1.66479,1.6654,8344300057.0
2007-06-20 07:45:00,1.6654,1.6655,1.6647,1.6648,9885700010.0
2007-06-20 08:00:00,1.6649,1.665,1.66445,1.6646,8121400047.0
2007-06-20 08:15:00,1.6646,1.6648,1.66435,1.6646,10670000055.0
2007-06-20 08:30:00,1.6647,1.66505,1.66455,1.6647,6236599985.0
2007-06-20 08:45:00,1.66475,1.6649,1.6639,1.6644,11521400023.0
2007-06-20 09:00:00,1.6644,1.66445,1.66295,1.6636,12540900033.0
2007-06-20 09:15:00,1.6631,1.6631,1.6609,1.6613,17804799991.0
2007-06-20 09:30:00,1.6613,1.6621,1.66115,1.6618,17080600007.0
2007-06-20 09:45:00,1.6619,1.6624,1.6615,1.6624,16414999940.0
2007-06-20 10:00:00,1.6623,1.6637,1.6621,1.66325,14093500012.0
2007-06-20 10:15:00,1.6634,1.6634,1.6622,1.6624,14318899968.0
2007-06-20 10:30:00,1.6624,1.6628,1.66195,1.66205,16477899954.0
2007-06-20 10:45:00,1.662,1.6633,1.6619,1.66285,19090099949.0
2007-06-20 11:00:00,1.6629,1.6634,1.6625,1.6625,14577199941.0
2007-06-20 11:15:00,1.6625,1.6626,1.66195,1.662,4597199993.0
2007-06-20 11:30:00,1.662,1.6621,1.66145,1.6619,7210699997.0
2007-06-20 11:45:00,1.6619,1.6622,1.6617,1.6619,9097000017.0
2007-06-20 12:00:00,1.6619,1.6621,1.6617,1.6618,8862800025.0
2007-06-20 12:15:00,1.6618,1.6629,1.6618,1.6625,10541550008.0
2007-06-20 12:30:00,1.6625,1.6628,1.6624,1.6626,11851000039.0
2007-06-20 12:45:00,1.6626,1.6629,1.6623,1.66245,12464400026.0
2007-06-20 13:00:00,1.6625,1.6626,1.6606,1.6609,10051699994.0
2007-06-20 13:15:00,1.66085,1.6618,1.66075,1.6614,13314899976.0
2007-06-20 13:30:00,1.6614,1.6618,1.6614,1.6615,8694699972.0
2007-06-20 13:45:00,1.6615,1.6619,1.6608,1.661,17493900019.0
2007-06-20 14:00:00,1.661,1.661,1.6599,1.6605,14511699978.0
2007-06-20 14:15:00,1.6605,1.6608,1.65945,1.65985,6004799995.0
2007-06-20 14:30:00,1.65985,1.6609,1.65985,1.6605,8278900004.0
2007-06-20 14:45:00,1.6605,1.6608,1.66025,1.6608,7812499987.0
2007-06-20 15:00:00,1.6608,1.6608,1.6597,1.6598,17327471275.0
2007-06-20 15:15:00,1.6598,1.6598,1.65895,1.6595,18768299993.0
2007-06-20 15:30:00,1.6595,1.6602,1.6595,1.6601,10773300005.0
2007-06-20 15:45:00,1.66005,1.6602,1.6593,1.6594,16703899905.0
2007-06-20 16:00:00,1.6593,1.6607,1.6593,1.6606,10866399988.0
2007-06-20 16:15:00,1.6606,1.6612,1.6606,1.6611,15462799984.0
2007-06-20 16:30:00,1.661,1.6613,1.6609,1.6612,14209099952.0
2007-06-20 16:45:00,1.66115,1.6614,1.6602,1.6602,16555100027.0
2007-06-20 17:00:00,1.6604,1.6608,1.6603,1.6606,9114300008.0
2007-06-20 17:15:00,1.66055,1.6611,1.6605,1.66095,7157799979.0
2007-06-20 17:30:00,1.66095,1.6611,1.6604,1.6606,14684600048.0
2007-06-20 17:45:00,1.6606,1.6616,1.6604,1.6613,18364699950.0
2007-06-20 18:00:00,1.6613,1.6615,1.66075,1.6609,8942699977.0
2007-06-20 18:15:00,1.6609,1.6614,1.6608,1.66125,10484299982.0
2007-06-20 18:30:00,1.6613,1.6613,1.66075,1.6608,11211599984.0
2007-06-20 18:45:00,1.6608,1.6614,1.66058,1.6613,5735399934.0
2007-06-20 19:00:00,1.6614,1.6614,1.66035,1.6604,15809800025.0
2007-06-20 19:15:00,1.6604,1.6606,1.66025,1.6603,12464699914.0
2007-06-20 19:30:00,1.6603,1.66065,1.6601,1.6605,13856999926.0
2007-06-20 19:45:00,1.6605,1.6608,1.66045,1.6605,18697100081.0
2007-06-20 20:00:00,1.6605,1.6605,1.65985,1.6604,16945099957.0
2007-06-20 20:15:00,1.6604,1.6604,1.66005,1.6602,10393999969.0
2007-06-20 20:30:00,1.6602,1.6604,1.65965,1.6599,6821799994.0
2007-06-20 20:45:00,1.66,1.6602,1.6595,1.6596,9762300029.0
2007-06-20 21:00:00,1.6596,1.6598,1.6594,1.6595,7906499994.0
2007-06-20 21:15:00,1.6595,1.6596,1.65925,1.6593,15124199993.0
2007-06-20 21:30:00,1.6594,1.6599,1.659,1.6592,14083799857.0
2007-06-20 21:45:00,1.6592,1.6594,1.65915,1.6593,7726599999.0
2007-06-20 22:00:00,1.6593,1.6593,1.6586,1.6589,9448699969.0
2007-06-20 22:15:00,1.6589,1.659,1.6584,1.6586,4154999987.0
2007-06-20 22:30:00,1.6586,1.6587,1.6585,1.6585,4062699989.0
2007-06-20 22:45:00,1.6586,1.6587,1.6584,1.6584,3394999999.0
2007-06-20 23:00:00,1.6585,1.65955,1.6583,1.6587,5380099966.0
2007-06-20 23:15:00,1.6588,1.6588,1.65814,1.6588,3325799984.0
2007-06-20 23:30:00,1.6587,1.6588,1.65794,1.65854,3370299971.0
2007-06-20 23:45:00,1.6587,1.6588,1.65809,1.6587,2193699984.0
2007-06-21 00:00:00,1.6587,1.6588,1.65865,1.6588,1116900005.0
2007-06-21 00:15:00,1.65855,1.6588,1.65802,1.65856,3641899968.0
2007-06-21 00:30:00,1.6588,1.6589,1.65788,1.65885,2103799986.0
2007-06-21 00:45:00,1.65885,1.65895,1.6586,1.6587,3553700009.0
2007-06-21 01:00:00,1.6587,1.659,1.6586,1.6587,4772199999.0
2007-06-21 01:15:00,1.6587,1.659,1.65865,1.659,2991899989.0
2007-06-21 01:30:00,1.659,1.659,1.6587,1.659,5353900010.0
2007-06-21 01:45:00,1.659,1.6591,1.65836,1.6591,2688099988.0
2007-06-21 02:00:00,1.6591,1.6593,1.65858,1.65873,4697499990.0
2007-06-21 02:15:00,1.6591,1.6593,1.65865,1.6593,5208299985.0
2007-06-21 02:30:00,1.6592,1.6593,1.6585,1.65865,13827499941.0
2007-06-21 02:45:00,1.6587,1.6591,1.65848,1.6591,10620999964.0
2007-06-21 03:00:00,1.6591,1.6591,1.65846,1.659,5726499980.0
2007-06-21 03:15:00,1.659,1.6591,1.65825,1.659,4571399985.0
2007-06-21 03:30:00,1.65895,1.6594,1.6589,1.6591,5320399998.0
2007-06-21 03:45:00,1.65844,1.6595,1.65844,1.65925,6680699991.0
2007-06-21 04:00:00,1.6593,1.6595,1.65925,1.6594,7029699991.0
2007-06-21 04:15:00,1.6594,1.6597,1.65902,1.6597,2136599997.0
2007-06-21 04:30:00,1.6597,1.6598,1.65889,1.6597,773900005.0
2007-06-21 04:45:00,1.6597,1.6598,1.65888,1.65965,4905199980.0
2007-06-21 05:00:00,1.6597,1.66,1.65909,1.65939,4556900023.0
2007-06-21 05:15:00,1.65957,1.6601,1.65955,1.65975,4840999958.0
2007-06-21 05:30:00,1.6598,1.6602,1.6598,1.66,4991300008.0
2007-06-21 05:45:00,1.66,1.6603,1.65995,1.6601,4179699992.0
2007-06-21 06:00:00,1.6601,1.6603,1.65924,1.6602,5549199961.0
2007-06-21 06:15:00,1.65938,1.6602,1.65922,1.6601,5406599988.0
2007-06-21 06:30:00,1.6601,1.6602,1.6599,1.66,10225900018.0
2007-06-21 06:45:00,1.66,1.6603,1.65995,1.66005,7272599985.0
2007-06-21 07:00:00,1.6601,1.6604,1.65953,1.6602,3962799994.0
2007-06-21 07:15:00,1.6602,1.6602,1.65985,1.6599,7761399989.0
2007-06-21 07:30:00,1.65985,1.66,1.65909,1.66,3768100024.0
2007-06-21 07:45:00,1.66,1.6604,1.65995,1.6602,11590400025.0
2007-06-21 08:00:00,1.6602,1.6607,1.65995,1.6603,17247100003.0
2007-06-21 08:15:00,1.6602,1.6604,1.66,1.6602,10212899990.0
2007-06-21 08:30:00,1.6603,1.6607,1.6602,1.6606,8905500026.0
2007-06-21 08:45:00,1.66055,1.6611,1.6604,1.6606,9720099977.0
2007-06-21 09:00:00,1.6606,1.6619,1.6605,1.66105,17162400019.0
2007-06-21 09:15:00,1.66105,1.6614,1.66065,1.66095,17649200114.0
2007-06-21 09:30:00,1.661,1.6611,1.6602,1.6604,15115900028.0
2007-06-21 09:45:00,1.6604,1.66055,1.66015,1.6604,8091699995.0
2007-06-21 10:00:00,1.6604,1.6606,1.66025,1.6605,7960199967.0
2007-06-21 10:15:00,1.6605,1.6608,1.65995,1.66065,4834899969.0
2007-06-21 10:30:00,1.6608,1.6614,1.66055,1.66115,10986600005.0
2007-06-21 10:45:00,1.6613,1.6614,1.66033,1.66084,12449500043.0
2007-06-21 11:00:00,1.661,1.6615,1.661,1.6613,9783399991.0
2007-06-21 11:15:00,1.6613,1.6617,1.66125,1.6614,8715299968.0
2007-06-21 11:30:00,1.6615,1.6615,1.6605,1.6614,9220899963.0
2007-06-21 11:45:00,1.6614,1.6615,1.66105,1.6615,10207099976.0
2007-06-21 12:00:00,1.6615,1.6616,1.66125,1.6616,9592600008.0
2007-06-21 12:15:00,1.6614,1.6624,1.6614,1.6623,13257100032.0
2007-06-21 12:30:00,1.6623,1.6623,1.6618,1.6619,9267800063.0
2007-06-21 12:45:00,1.6619,1.6623,1.66175,1.6618,7649099997.0
2007-06-21 13:00:00,1.6618,1.6623,1.6616,1.6621,7470800003.0
2007-06-21 13:15:00,1.66205,1.6622,1.66165,1.6617,12180399947.0
2007-06-21 13:30:00,1.6617,1.6617,1.6611,1.6611,14524800019.0
2007-06-21 13:45:00,1.66115,1.6613,1.66085,1.6611,12565499971.0
2007-06-21 14:00:00,1.6611,1.6614,1.66085,1.6613,14337499969.0
2007-06-21 14:15:00,1.6613,1.6617,1.6612,1.6612,12189600006.0
2007-06-21 14:30:00,1.66085,1.6622,1.66085,1.662,16403300011.0
2007-06-21 14:45:00,1.662,1.663,1.6617,1.6628,17405999959.0
2007-06-21 15:00:00,1.6628,1.6628,1.66245,1.6626,13110399977.0
2007-06-21 15:15:00,1.6626,1.6627,1.6622,1.66255,13056800033.0
2007-06-21 15:30:00,1.66255,1.6634,1.6622,1.6625,11107400013.0
2007-06-21 15:45:00,1.6625,1.6626,1.662,1.662,11213000001.0
2007-06-21 16:00:00,1.6621,1.6623,1.6615,1.6623,11137200003.0
2007-06-21 16:15:00,1.6623,1.6631,1.6622,1.66265,14211800015.0
2007-06-21 16:30:00,1.6627,1.663,1.6624,1.6629,9002499990.0
2007-06-21 16:45:00,1.6629,1.663,1.6622,1.6622,10525499991.0
2007-06-21 17:00:00,1.6622,1.6624,1.66165,1.6622,11933900027.0
2007-06-21 17:15:00,1.6622,1.6625,1.662,1.6623,15788700034.0
2007-06-21 17:30:00,1.6623,1.6623,1.6617,1.6618,11519999963.0
2007-06-21 17:45:00,1.66175,1.66245,1.66175,1.6618,13409899976.0
2007-06-21 18:00:00,1.6622,1.6623,1.6617,1.662,18015899985.0
2007-06-21 18:15:00,1.662,1.6622,1.66155,1.6616,9144599975.0
2007-06-21 18:30:00,1.6616,1.6617,1.66079,1.6617,9005399999.0
2007-06-21 18:45:00,1.6617,1.66275,1.6616,1.6626,8095200002.0
2007-06-21 19:00:00,1.66238,1.66255,1.66227,1.66245,8676900001.0
2007-06-21 19:15:00,1.6625,1.6626,1.66205,1.6625,11024400075.0
2007-06-21 19:30:00,1.66235,1.6631,1.66235,1.6629,14258700019.0
2007-06-21 19:45:00,1.6629,1.6629,1.6627,1.6628,3756100012.0
2007-06-21 20:00:00,1.6628,1.6635,1.66275,1.6632,10380699977.0
2007-06-21 20:15:00,1.6632,1.6633,1.66295,1.6631,10507500016.0
2007-06-21 20:30:00,1.663,1.6632,1.6625,1.6626,7809099970.0
2007-06-21 20:45:00,1.6626,1.6626,1.6619,1.6622,12363400019.0
2007-06-21 21:00:00,1.6622,1.6628,1.6622,1.6627,4670800016.0
2007-06-21 21:15:00,1.6627,1.6632,1.66215,1.66285,6926099981.0
2007-06-21 21:30:00,1.6629,1.6631,1.66231,1.6629,8215099955.0
2007-06-21 21:45:00,1.6629,1.6629,1.66225,1.6625,5377199997.0
2007-06-21 22:00:00,1.6626,1.6627,1.66245,1.6625,2455299989.0
2007-06-21 22:15:00,1.6625,1.6628,1.66212,1.6627,4272100025.0
2007-06-21 22:30:00,1.6627,1.6628,1.66219,1.6625,5428199985.0
2007-06-21 22:45:00,1.6625,1.6627,1.6618,1.6622,4093499994.0
2007-06-21 23:00:00,1.6622,1.6624,1.66137,1.6621,1221699998.0
2007-06-21 23:15:00,1.6621,1.66251,1.66151,1.6625,3699999977.0
2007-06-21 23:30:00,1.6625,1.6626,1.66145,1.6621,3332300002.0
2007-06-21 23:45:00,1.6621,1.6625,1.66147,1.6623,2276199989.0
2007-06-22 00:00:00,1.6623,1.6626,1.66198,1.6624,4046200001.0
2007-06-22 00:15:00,1.6624,1.6624,1.6616,1.66228,2606299948.0
2007-06-22 00:30:00,1.66169,1.6628,1.66169,1.6625,5743599977.0
2007-06-22 00:45:00,1.6626,1.6626,1.66164,1.6623,3904700007.0
2007-06-22 01:00:00,1.6623,1.6623,1.66187,1.6622,3654299992.0
2007-06-22 01:15:00,1.6622,1.6623,1.66152,1.6622,1867500013.0
2007-06-22 01:30:00,1.66207,1.6622,1.6616,1.6622,536599998.0
2007-06-22 01:45:00,1.66215,1.6622,1.66142,1.6622,2035799982.0
2007-06-22 02:00:00,1.6622,1.6623,1.66176,1.6622,3626999985.0
2007-06-22 02:15:00,1.6622,1.6622,1.66119,1.662,6448799990.0
2007-06-22 02:30:00,1.662,1.6622,1.6614,1.6621,5633299977.0
2007-06-22 02:45:00,1.6621,1.66225,1.66147,1.6621,3004999970.0
2007-06-22 03:00:00,1.6621,1.6623,1.662,1.6621,7836599945.0
2007-06-22 03:15:00,1.6621,1.6624,1.66137,1.6623,8906899961.0
2007-06-22 03:30:00,1.6624,1.6626,1.6622,1.6624,10911899947.0
2007-06-22 03:45:00,1.6624,1.6624,1.66178,1.6623,3097899928.0
2007-06-22 04:00:00,1.6623,1.6623,1.66141,1.6621,9556199948.0
2007-06-22 04:15:00,1.6621,1.6624,1.6617,1.6617,10309599968.0
2007-06-22 04:30:00,1.6617,1.6623,1.66143,1.6621,8204800008.0
2007-06-22 04:45:00,1.6621,1.6622,1.66128,1.6618,8192899971.0
2007-06-22 05:00:00,1.66175,1.6619,1.6613,1.6616,9658599984.0
2007-06-22 05:15:00,1.6617,1.6617,1.66145,1.6616,2563399988.0
2007-06-22 05:30:00,1.6616,1.66175,1.66073,1.66165,2537299976.0
2007-06-22 05:45:00,1.6617,1.6618,1.66105,1.6616,4301199998.0
2007-06-22 06:00:00,1.6617,1.66175,1.6611,1.66146,4810199981.0
2007-06-22 06:15:00,1.66117,1.6618,1.66114,1.6617,3439300005.0
2007-06-22 06:30:00,1.66138,1.6617,1.65969,1.6617,6305400035.0
2007-06-22 06:45:00,1.6617,1.6619,1.66124,1.66142,7075300009.0
2007-06-22 07:00:00,1.66168,1.662,1.66114,1.662,11455399989.0
2007-06-22 07:15:00,1.662,1.6621,1.66102,1.6618,5705899962.0
2007-06-22 07:30:00,1.6618,1.6622,1.66121,1.662,5015099992.0
2007-06-22 07:45:00,1.66195,1.662,1.66135,1.6615,7502499993.0
2007-06-22 08:00:00,1.6615,1.6628,1.66145,1.6626,16613100025.0
2007-06-22 08:15:00,1.6626,1.6637,1.6621,1.6632,14206099918.0
2007-06-22 08:30:00,1.6632,1.6636,1.6628,1.6631,15947000095.0
2007-06-22 08:45:00,1.6631,1.6635,1.6628,1.66325,13120100008.0
2007-06-22 09:00:00,1.6634,1.6634,1.6612,1.66125,16405200056.0
2007-06-22 09:15:00,1.66125,1.6619,1.6598,1.6603,13682795411.0
2007-06-22 09:30:00,1.6603,1.6605,1.6585,1.65895,20928399937.0
2007-06-22 09:45:00,1.659,1.6594,1.6584,1.6584,13927900004.0
2007-06-22 10:00:00,1.6585,1.6585,1.65795,1.6582,11268499973.0
2007-06-22 10:15:00,1.65815,1.6588,1.6577,1.6586,12925700055.0
2007-06-22 10:30:00,1.65855,1.6587,1.6577,1.65795,15902299993.0
2007-06-22 10:45:00,1.65795,1.6583,1.6567,1.6568,22484800027.0
2007-06-22 11:00:00,1.6567,1.6573,1.6566,1.6571,19178899947.0
2007-06-22 11:15:00,1.65705,1.6574,1.65705,1.6572,11063899977.0
2007-06-22 11:30:00,1.6571,1.6577,1.6568,1.6574,20884099998.0
2007-06-22 11:45:00,1.6575,1.65795,1.65715,1.6572,18479400017.0
2007-06-22 12:00:00,1.6572,1.6579,1.6569,1.6578,9307700004.0
2007-06-22 12:15:00,1.6578,1.6584,1.65765,1.6579,13117100002.0
2007-06-22 12:30:00,1.658,1.658,1.65715,1.6572,16795200058.0
2007-06-22 12:45:00,1.6573,1.658,1.6572,1.65735,18229699938.0
2007-06-22 13:00:00,1.6573,1.6577,1.6568,1.6571,21214099951.0
2007-06-22 13:15:00,1.657,1.6572,1.65675,1.6568,22775500001.0
2007-06-22 13:30:00,1.6567,1.6572,1.65645,1.65705,17383999930.0
2007-06-22 13:45:00,1.65705,1.6577,1.65695,1.6573,9762000007.0
2007-06-22 14:00:00,1.6573,1.6577,1.65715,1.6576,12746899972.0
2007-06-22 14:15:00,1.6576,1.658,1.6567,1.6571,12980299985.0
2007-06-22 14:30:00,1.6571,1.6576,1.6571,1.6574,5379199981.0
2007-06-22 14:45:00,1.6574,1.6575,1.65675,1.65735,9336899997.0
2007-06-22 15:00:00,1.6574,1.6575,1.65685,1.65695,7524100032.0
2007-06-22 15:15:00,1.657,1.657,1.6564,1.6567,12391599914.0
2007-06-22 15:30:00,1.6567,1.657,1.6562,1.65625,11997799963.0
2007-06-22 15:45:00,1.6562,1.6566,1.6559,1.65625,10786200034.0
2007-06-22 16:00:00,1.6563,1.6564,1.65605,1.65605,5739100000.0
2007-06-22 16:15:00,1.6561,1.6562,1.65535,1.6555,16019500035.0
2007-06-22 16:30:00,1.65545,1.6555,1.65475,1.6555,18286856890.0
2007-06-22 16:45:00,1.6554,1.657,1.6554,1.65655,15475499969.0
2007-06-22 17:00:00,1.6565,1.6566,1.6557,1.65605,13954900022.0
2007-06-22 17:15:00,1.65605,1.6561,1.6552,1.6555,13513299957.0
2007-06-22 17:30:00,1.6555,1.6557,1.65515,1.6554,16238200030.0
2007-06-22 17:45:00,1.6554,1.6555,1.65465,1.6549,16164699996.0
2007-06-22 18:00:00,1.6549,1.6559,1.6549,1.6555,15150900071.0
2007-06-22 18:15:00,1.65545,1.65545,1.6548,1.6548,10736300006.0
2007-06-22 18:30:00,1.6548,1.6553,1.65465,1.6553,10280099989.0
2007-06-22 18:45:00,1.6553,1.6553,1.6546,1.6549,10199800002.0
2007-06-22 19:00:00,1.6549,1.6555,1.65465,1.6553,14559699899.0
2007-06-22 19:15:00,1.6553,1.6558,1.65455,1.6547,13856899916.0
2007-06-22 19:30:00,1.6547,1.6549,1.6543,1.6546,9638799974.0
2007-06-22 19:45:00,1.65455,1.6546,1.65389,1.6546,2672499998.0
2007-06-22 20:00:00,1.6546,1.6547,1.6541,1.6547,6528999999.0
2007-06-22 20:15:00,1.6547,1.6549,1.6544,1.6548,9361099890.0
2007-06-22 20:30:00,1.6548,1.6557,1.6547,1.65495,10125099970.0
2007-06-22 20:45:00,1.6549,1.6553,1.65485,1.6553,11245999974.0
2007-06-22 21:00:00,1.6552,1.6552,1.65395,1.6545,4270099985.0
2007-06-22 21:15:00,1.65445,1.6549,1.65435,1.65448,5112000038.0
2007-06-22 21:30:00,1.6546,1.6549,1.6544,1.6546,5871500019.0
2007-06-22 21:45:00,1.6546,1.6547,1.6537,1.6547,4331900028.0
2007-06-22 22:00:00,1.65465,1.6551,1.65435,1.6551,2026300000.0
2007-06-22 22:15:00,1.6551,1.6561,1.65451,1.65535,6969700007.0
2007-06-22 22:30:00,1.6554,1.6554,1.655,1.6552,5295200003.0
2007-06-22 22:45:00,1.6553,1.6558,1.655,1.6556,6248599983.0
2007-06-24 23:00:00,1.65506,1.65512,1.65424,1.6545,1573299987.0
2007-06-24 23:15:00,1.6548,1.655,1.65413,1.6547,1543700001.0
2007-06-24 23:30:00,1.6547,1.65472,1.65392,1.6546,5517999964.0
2007-06-24 23:45:00,1.6546,1.6547,1.65393,1.6547,2310999977.0
2007-06-25 00:00:00,1.6547,1.6548,1.65395,1.6545,3708800015.0
2007-06-25 00:15:00,1.65409,1.6546,1.65382,1.65392,2914299977.0
2007-06-25 00:30:00,1.6546,1.6546,1.65384,1.65393,2559299985.0
2007-06-25 00:45:00,1.6543,1.6545,1.65371,1.6542,2862899983.0
2007-06-25 01:00:00,1.6542,1.6544,1.65402,1.6543,2477299992.0
2007-06-25 01:15:00,1.6543,1.6544,1.65358,1.6542,3088399991.0
2007-06-25 01:30:00,1.6543,1.6546,1.65384,1.6542,6628099994.0
2007-06-25 01:45:00,1.6542,1.6545,1.65356,1.6543,3733399996.0
2007-06-25 02:00:00,1.6543,1.6543,1.65342,1.6541,6196999998.0
2007-06-25 02:15:00,1.6542,1.6548,1.65382,1.6546,6340899987.0
2007-06-25 02:30:00,1.6545,1.6546,1.6542,1.6546,6977500033.0
2007-06-25 02:45:00,1.6546,1.655,1.6544,1.6546,10655899967.0
2007-06-25 03:00:00,1.6546,1.6547,1.6545,1.6546,3737699981.0
2007-06-25 03:15:00,1.6546,1.6546,1.6543,1.6543,4300500010.0
2007-06-25 03:30:00,1.6544,1.6546,1.65393,1.65403,4373199998.0
2007-06-25 03:45:00,1.6544,1.6545,1.65403,1.6545,2411800012.0
2007-06-25 04:00:00,1.6544,1.6545,1.65374,1.65445,7552199967.0
2007-06-25 04:15:00,1.6545,1.6549,1.65395,1.65425,4589599973.0
2007-06-25 04:30:00,1.6545,1.6547,1.65391,1.6546,4746399994.0
2007-06-25 04:45:00,1.6546,1.6548,1.65408,1.65417,2932099992.0
2007-06-25 05:00:00,1.6547,1.6549,1.65465,1.6547,3291799986.0
2007-06-25 05:15:00,1.6547,1.6552,1.6541,1.6548,4897099974.0
2007-06-25 05:30:00,1.6548,1.655,1.65414,1.655,3302199975.0
2007-06-25 05:45:00,1.655,1.6551,1.6541,1.6547,4978800036.0
2007-06-25 06:00:00,1.6547,1.655,1.6547,1.6548,9010399957.0
2007-06-25 06:15:00,1.6548,1.6552,1.6548,1.6551,8554899963.0
2007-06-25 06:30:00,1.6551,1.6552,1.65446,1.6552,5704700007.0
2007-06-25 06:45:00,1.6544,1.6553,1.65419,1.65464,3603200004.0
2007-06-25 07:00:00,1.6553,1.6559,1.6549,1.655,15581599995.0
2007-06-25 07:15:00,1.655,1.6551,1.6548,1.6548,7517299966.0
2007-06-25 07:30:00,1.6548,1.6551,1.65475,1.6549,9712500017.0
2007-06-25 07:45:00,1.6549,1.655,1.6543,1.6547,6258800036.0
2007-06-25 08:00:00,1.6546,1.6553,1.6546,1.6552,11262099968.0
2007-06-25 08:15:00,1.6552,1.6557,1.65505,1.6553,9398800007.0
2007-06-25 08:30:00,1.6554,1.6555,1.6541,1.6545,12495599959.0
2007-06-25 08:45:00,1.6545,1.655,1.6539,1.65475,12117899958.0
2007-06-25 09:00:00,1.6549,1.6556,1.6547,1.655,11511600001.0
2007-06-25 09:15:00,1.655,1.6551,1.6539,1.6542,16340499990.0
2007-06-25 09:30:00,1.6542,1.6544,1.6539,1.65405,9884999968.0
2007-06-25 09:45:00,1.65405,1.6541,1.65295,1.65325,11384000015.0
2007-06-25 10:00:00,1.65335,1.6538,1.653,1.65335,13820800990.0
2007-06-25 10:15:00,1.65335,1.6534,1.6524,1.6527,13159700002.0
2007-06-25 10:30:00,1.65265,1.6529,1.6524,1.6525,14358500049.0
2007-06-25 10:45:00,1.6525,1.6528,1.65225,1.65255,11952199996.0
2007-06-25 11:00:00,1.65255,1.6533,1.65245,1.6531,11834099956.0
2007-06-25 11:15:00,1.653,1.6532,1.65202,1.65265,10761699984.0
2007-06-25 11:30:00,1.6529,1.65295,1.6522,1.6522,9210499985.0
2007-06-25 11:45:00,1.6522,1.6525,1.652,1.65215,13514083982.0
2007-06-25 12:00:00,1.6523,1.6523,1.65195,1.65225,7944399951.0
2007-06-25 12:15:00,1.65225,1.6523,1.65143,1.6522,8082999996.0
2007-06-25 12:30:00,1.6522,1.6523,1.6519,1.6522,7274899985.0
2007-06-25 12:45:00,1.6522,1.6523,1.652,1.652,6334499925.0
2007-06-25 13:00:00,1.652,1.6529,1.652,1.6527,14204499971.0
2007-06-25 13:15:00,1.6527,1.6536,1.6526,1.6533,10508799985.0
2007-06-25 13:30:00,1.6534,1.6536,1.65282,1.6532,5521900011.0
2007-06-25 13:45:00,1.6532,1.6534,1.6529,1.6529,2509499989.0
2007-06-25 14:00:00,1.6533,1.6539,1.6531,1.6539,14273099968.0
2007-06-25 14:15:00,1.65385,1.6539,1.6533,1.6533,10750599989.0
2007-06-25 14:30:00,1.6534,1.6541,1.65335,1.654,8002299974.0
2007-06-25 14:45:00,1.654,1.6545,1.6539,1.6541,10470299982.0
2007-06-25 15:00:00,1.65405,1.6545,1.65405,1.6541,10718999961.0
2007-06-25 15:15:00,1.6541,1.6541,1.65325,1.65345,11024299966.0
2007-06-25 15:30:00,1.65345,1.6539,1.65325,1.6534,14820900019.0
2007-06-25 15:45:00,1.6534,1.6537,1.6531,1.6533,13253699977.0
2007-06-25 16:00:00,1.6532,1.6536,1.6531,1.6535,13408200055.0
2007-06-25 16:15:00,1.6535,1.6539,1.6534,1.6535,10974500031.0
2007-06-25 16:30:00,1.6534,1.6537,1.6533,1.65345,11798000081.0
2007-06-25 16:45:00,1.65345,1.6546,1.6534,1.6546,14347699970.0
2007-06-25 17:00:00,1.65455,1.6549,1.65445,1.6549,23055699959.0
2007-06-25 17:15:00,1.6549,1.65545,1.65475,1.6553,13418000011.0
2007-06-25 17:30:00,1.6554,1.6556,1.6549,1.655,12349374352.0
2007-06-25 17:45:00,1.655,1.6551,1.65475,1.6551,7398399982.0
2007-06-25 18:00:00,1.65505,1.65525,1.6545,1.6547,11028999949.0
2007-06-25 18:15:00,1.6547,1.6552,1.65465,1.6551,8479600008.0
2007-06-25 18:30:00,1.6551,1.6554,1.65495,1.65515,10424500018.0
2007-06-25 18:45:00,1.65515,1.65515,1.65465,1.6547,8332699991.0
2007-06-25 19:00:00,1.6547,1.6549,1.6545,1.65465,3997300001.0
2007-06-25 19:15:00,1.65465,1.65465,1.654,1.6543,5981400013.0
2007-06-25 19:30:00,1.6543,1.6546,1.65325,1.6545,13334799946.0
2007-06-25 19:45:00,1.6545,1.6548,1.6544,1.6545,8832000176.0
2007-06-25 20:00:00,1.6545,1.65455,1.65345,1.6535,11877799992.0
2007-06-25 20:15:00,1.65345,1.6539,1.65299,1.6536,8037199961.0
2007-06-25 20:30:00,1.6536,1.6536,1.6529,1.6534,12184400009.0
2007-06-25 20:45:00,1.6534,1.65365,1.6528,1.65305,18689399885.0
2007-06-25 21:00:00,1.6532,1.6536,1.6529,1.6535,6547199990.0
2007-06-25 21:15:00,1.6535,1.6538,1.6533,1.6536,10732299956.0
2007-06-25 21:30:00,1.6536,1.6538,1.65301,1.6534,7081999955.0
2007-06-25 21:45:00,1.6534,1.6535,1.65259,1.6533,5850699966.0
2007-06-25 22:00:00,1.6533,1.6538,1.6531,1.6531,13591600065.0
2007-06-25 22:15:00,1.6531,1.6536,1.65265,1.6534,9047699945.0
2007-06-25 22:30:00,1.6533,1.6536,1.65285,1.6536,3502499969.0
2007-06-25 22:45:00,1.6536,1.654,1.6535,1.6538,8765299950.0
2007-06-25 23:00:00,1.6537,1.6539,1.6535,1.6538,2367599992.0
2007-06-25 23:15:00,1.6538,1.6539,1.65284,1.6539,1982500005.0
2007-06-25 23:30:00,1.6539,1.6541,1.65352,1.654,3589499991.0
2007-06-25 23:45:00,1.654,1.6541,1.65331,1.654,1516900009.0
2007-06-26 00:00:00,1.6541,1.6542,1.65369,1.6541,2832799996.0
2007-06-26 00:15:00,1.654,1.65403,1.65346,1.6539,2451999992.0
2007-06-26 00:30:00,1.654,1.654,1.65351,1.6538,5368399982.0
2007-06-26 00:45:00,1.6538,1.6538,1.6531,1.65348,5989799999.0
2007-06-26 01:00:00,1.6534,1.6536,1.6531,1.6535,3820300032.0
2007-06-26 01:15:00,1.65349,1.6535,1.653,1.6531,6202399993.0
2007-06-26 01:30:00,1.6531,1.6533,1.65256,1.65315,7130900028.0
2007-06-26 01:45:00,1.6532,1.6533,1.65245,1.653,3365599967.0
2007-06-26 02:00:00,1.653,1.6533,1.65232,1.6531,4740599985.0
2007-06-26 02:15:00,1.6531,1.6532,1.653,1.6531,7704999945.0
2007-06-26 02:30:00,1.6531,1.6531,1.6524,1.6529,6404599987.0
2007-06-26 02:45:00,1.6529,1.653,1.65208,1.65255,9060300025.0
2007-06-26 03:00:00,1.65255,1.6537,1.65215,1.6523,12735499933.0
2007-06-26 03:15:00,1.6523,1.6528,1.65153,1.6525,10897499965.0
2007-06-26 03:30:00,1.6525,1.6528,1.65237,1.6526,2245399991.0
2007-06-26 03:45:00,1.6526,1.6529,1.65202,1.6527,1858900004.0
2007-06-26 04:00:00,1.6527,1.6528,1.65203,1.6528,3209900056.0
2007-06-26 04:15:00,1.6528,1.6531,1.6528,1.65295,4505599960.0
2007-06-26 04:30:00,1.653,1.6533,1.65249,1.6531,4165300022.0
2007-06-26 04:45:00,1.653,1.653,1.65255,1.6527,4298499985.0
2007-06-26 05:00:00,1.6527,1.6529,1.6525,1.6526,6751600109.0
2007-06-26 05:15:00,1.6526,1.6527,1.65191,1.6525,7150099997.0
2007-06-26 05:30:00,1.6525,1.6525,1.6523,1.6524,10093300011.0
2007-06-26 05:45:00,1.6525,1.65265,1.6515,1.6524,7584700008.0
2007-06-26 06:00:00,1.6524,1.6526,1.6522,1.6525,4123400013.0
2007-06-26 06:15:00,1.65209,1.6525,1.65185,1.6525,4500500004.0
2007-06-26 06:30:00,1.65226,1.6526,1.65204,1.65245,7487400010.0
2007-06-26 06:45:00,1.65245,1.6525,1.65225,1.6524,9001000022.0
2007-06-26 07:00:00,1.6524,1.6526,1.65182,1.6523,8681200012.0
2007-06-26 07:15:00,1.6523,1.6524,1.6522,1.65225,8642799998.0
2007-06-26 07:30:00,1.6523,1.6525,1.6517,1.6523,8440800042.0
2007-06-26 07:45:00,1.65226,1.6526,1.65202,1.6522,10560399997.0
2007-06-26 08:00:00,1.65215,1.6524,1.65135,1.6515,7219100001.0
2007-06-26 08:15:00,1.6515,1.65205,1.6511,1.6511,13233699982.0
2007-06-26 08:30:00,1.6511,1.6517,1.65095,1.65125,18615199985.0
2007-06-26 08:45:00,1.65125,1.6522,1.6511,1.652,13551800023.0
2007-06-26 09:00:00,1.652,1.6533,1.6519,1.65315,15325199961.0
2007-06-26 09:15:00,1.65315,1.6536,1.65255,1.6527,19638200011.0
2007-06-26 09:30:00,1.6527,1.6535,1.65255,1.6529,13479199982.0
2007-06-26 09:45:00,1.6529,1.6539,1.6528,1.65316,10364500011.0
2007-06-26 10:00:00,1.65361,1.654,1.65267,1.65325,12874800027.0
2007-06-26 10:15:00,1.65325,1.6536,1.65315,1.6536,11257400055.0
2007-06-26 10:30:00,1.6536,1.6549,1.6535,1.6546,12171400037.0
2007-06-26 10:45:00,1.6546,1.6547,1.65395,1.6541,15369900105.0
2007-06-26 11:00:00,1.6541,1.6543,1.65335,1.65335,15167400015.0
2007-06-26 11:15:00,1.65335,1.6534,1.6526,1.6532,14819700003.0
2007-06-26 11:30:00,1.6532,1.6539,1.6531,1.6538,10712300100.0
2007-06-26 11:45:00,1.6537,1.6538,1.6533,1.6534,10586700019.0
2007-06-26 12:00:00,1.65335,1.6545,1.65335,1.654,12381800012.0
2007-06-26 12:15:00,1.654,1.6545,1.6539,1.6544,9587800000.0
2007-06-26 12:30:00,1.6544,1.6548,1.6542,1.6545,12716799965.0
2007-06-26 12:45:00,1.6545,1.6549,1.65435,1.6548,11632200024.0
2007-06-26 13:00:00,1.6548,1.65555,1.6547,1.655,17677699999.0
2007-06-26 13:15:00,1.6551,1.6554,1.6549,1.655,14717300112.0
2007-06-26 13:30:00,1.65505,1.6551,1.65455,1.6546,6981600024.0
2007-06-26 13:45:00,1.6547,1.65474,1.65417,1.6547,2772599994.0
2007-06-26 14:00:00,1.6547,1.6547,1.65445,1.6547,5104899988.0
2007-06-26 14:15:00,1.6547,1.6547,1.65425,1.6545,6835000020.0
2007-06-26 14:30:00,1.6545,1.6545,1.65375,1.6541,8793900032.0
2007-06-26 14:45:00,1.6542,1.6543,1.65375,1.65395,10102300085.0
2007-06-26 15:00:00,1.6539,1.654,1.6535,1.6539,9656200049.0
2007-06-26 15:15:00,1.6539,1.6543,1.65375,1.6542,10838800036.0
2007-06-26 15:30:00,1.6542,1.6544,1.65395,1.6541,10002299970.0
2007-06-26 15:45:00,1.6541,1.6541,1.6535,1.6537,11209599983.0
2007-06-26 16:00:00,1.6537,1.6544,1.6536,1.6538,15815999908.0
2007-06-26 16:15:00,1.6538,1.6541,1.653,1.65325,11006100016.0
2007-06-26 16:30:00,1.6533,1.654,1.6531,1.6537,9294200020.0
2007-06-26 16:45:00,1.6537,1.6538,1.653,1.6531,8522900025.0
2007-06-26 17:00:00,1.6531,1.654,1.653,1.6538,16220100061.0
2007-06-26 17:15:00,1.6539,1.65405,1.65345,1.6536,19071800079.0
2007-06-26 17:30:00,1.6537,1.6545,1.65355,1.6544,13594799960.0
2007-06-26 17:45:00,1.6544,1.6548,1.6538,1.6544,12427300011.0
2007-06-26 18:00:00,1.65435,1.6544,1.65375,1.6538,10915200021.0
2007-06-26 18:15:00,1.6538,1.6542,1.65375,1.654,13696999997.0
2007-06-26 18:30:00,1.654,1.6543,1.65388,1.6542,9516500018.0
2007-06-26 18:45:00,1.6542,1.6544,1.654,1.654,11431500056.0
2007-06-26 19:00:00,1.6541,1.6548,1.65375,1.6547,10578500060.0
2007-06-26 19:15:00,1.6547,1.6551,1.65445,1.6545,11299056684.0
2007-06-26 19:30:00,1.65445,1.6546,1.65415,1.65445,10179399970.0
2007-06-26 19:45:00,1.6545,1.6546,1.6542,1.6543,7052300006.0
2007-06-26 20:00:00,1.6543,1.6543,1.65385,1.6541,7995200051.0
2007-06-26 20:15:00,1.65405,1.6541,1.6533,1.6535,14549300010.0
2007-06-26 20:30:00,1.6535,1.65365,1.65265,1.65325,12062900055.0
2007-06-26 20:45:00,1.65325,1.6537,1.6529,1.653,12888400064.0
2007-06-26 21:00:00,1.653,1.6531,1.65265,1.6529,6563200005.0
2007-06-26 21:15:00,1.6529,1.6533,1.6526,1.6527,6119999999.0
2007-06-26 21:30:00,1.6527,1.6532,1.65232,1.65285,7724699989.0
2007-06-26 21:45:00,1.65295,1.6531,1.6526,1.65265,5642400003.0
2007-06-26 22:00:00,1.6527,1.6531,1.65201,1.653,4293799988.0
2007-06-26 22:15:00,1.653,1.653,1.65215,1.6523,6082800003.0
2007-06-26 22:30:00,1.6523,1.6528,1.65225,1.6524,3547299994.0
2007-06-26 22:45:00,1.6524,1.6524,1.65205,1.6521,5580300011.0
2007-06-26 23:00:00,1.6521,1.6524,1.65162,1.6524,3278500002.0
2007-06-26 23:15:00,1.6524,1.6524,1.65194,1.6524,3693400009.0
2007-06-26 23:30:00,1.6524,1.6524,1.6521,1.65215,2543800002.0
2007-06-26 23:45:00,1.6522,1.6523,1.65179,1.65179,4058000016.0
2007-06-27 00:00:00,1.6522,1.6523,1.65202,1.6522,2413399979.0
2007-06-27 00:15:00,1.6522,1.6524,1.65165,1.6523,2080999998.0
2007-06-27 00:30:00,1.6523,1.6523,1.65167,1.6522,4605900019.0
2007-06-27 00:45:00,1.6522,1.6523,1.652,1.6522,3119700000.0
2007-06-27 01:00:00,1.6522,1.65265,1.65119,1.65195,2543700000.0
2007-06-27 01:15:00,1.652,1.652,1.6516,1.6519,3690300001.0
2007-06-27 01:30:00,1.6519,1.65243,1.65134,1.6518,4493799982.0
2007-06-27 01:45:00,1.6518,1.652,1.6516,1.6516,5069799996.0
2007-06-27 02:00:00,1.6516,1.6517,1.6515,1.6516,4290599968.0
2007-06-27 02:15:00,1.6516,1.6518,1.65087,1.6517,7872699958.0
2007-06-27 02:30:00,1.6517,1.6518,1.6514,1.65165,6411899961.0
2007-06-27 02:45:00,1.65165,1.65195,1.6516,1.6518,5564900007.0
2007-06-27 03:00:00,1.6518,1.6519,1.65143,1.65185,6526799990.0
2007-06-27 03:15:00,1.6519,1.652,1.6518,1.652,3862300042.0
2007-06-27 03:30:00,1.6519,1.6521,1.65165,1.6518,7850500027.0
2007-06-27 03:45:00,1.6518,1.6521,1.6513,1.65166,5414599950.0
2007-06-27 04:00:00,1.6515,1.6524,1.6515,1.6519,7666599965.0
2007-06-27 04:15:00,1.6519,1.6521,1.65142,1.652,4692999969.0
2007-06-27 04:30:00,1.652,1.652,1.65104,1.6517,6314799972.0
2007-06-27 04:45:00,1.6517,1.6517,1.65115,1.6513,9699500080.0
2007-06-27 05:00:00,1.6513,1.65145,1.6512,1.6513,2041999988.0
2007-06-27 05:15:00,1.6513,1.6514,1.65055,1.6514,5121599975.0
2007-06-27 05:30:00,1.6514,1.6514,1.65078,1.65087,7028699998.0
2007-06-27 05:45:00,1.65075,1.65241,1.65074,1.6512,7725399930.0
2007-06-27 06:00:00,1.6512,1.6513,1.6509,1.65095,6664600011.0
2007-06-27 06:15:00,1.65095,1.6511,1.65075,1.65095,8775499986.0
2007-06-27 06:30:00,1.651,1.6511,1.65045,1.65085,7772499974.0
2007-06-27 06:45:00,1.6505,1.65138,1.65017,1.6509,8556299957.0
2007-06-27 07:00:00,1.6509,1.6509,1.6505,1.6506,9123999999.0
2007-06-27 07:15:00,1.6506,1.6509,1.6506,1.6507,6581399985.0
2007-06-27 07:30:00,1.6507,1.6509,1.6505,1.6505,6680199972.0
2007-06-27 07:45:00,1.6505,1.6506,1.64995,1.65005,12990699973.0
2007-06-27 08:00:00,1.6501,1.6507,1.6499,1.6504,15666799959.0
2007-06-27 08:15:00,1.65035,1.6508,1.64995,1.6506,17750400018.0
2007-06-27 08:30:00,1.6505,1.6506,1.6489,1.64995,15636899964.0
2007-06-27 08:45:00,1.65,1.6506,1.64975,1.6505,11349800037.0
2007-06-27 09:00:00,1.6505,1.6509,1.6502,1.6503,13300100023.0
2007-06-27 09:15:00,1.6503,1.6508,1.6501,1.6506,21511500025.0
2007-06-27 09:30:00,1.6506,1.651,1.6501,1.6507,14205099981.0
2007-06-27 09:45:00,1.65065,1.6513,1.6506,1.651,13933400012.0
2007-06-27 10:00:00,1.65105,1.6515,1.6509,1.65115,17092899996.0
2007-06-27 10:15:00,1.65115,1.6515,1.65105,1.6512,10065800011.0
2007-06-27 10:30:00,1.6512,1.6513,1.651,1.6511,3990600007.0
2007-06-27 10:45:00,1.6511,1.6515,1.6509,1.6512,7563200035.0
2007-06-27 11:00:00,1.6512,1.6516,1.65085,1.6509,12323600025.0
2007-06-27 11:15:00,1.6509,1.6512,1.65045,1.6509,10762999997.0
2007-06-27 11:30:00,1.6508,1.6514,1.6505,1.65115,9052499981.0
2007-06-27 11:45:00,1.65115,1.6522,1.651,1.652,13787300033.0
2007-06-27 12:00:00,1.652,1.652,1.65165,1.65175,3971100013.0
2007-06-27 12:15:00,1.65175,1.6528,1.65175,1.6524,4755700001.0
2007-06-27 12:30:00,1.6524,1.6524,1.65165,1.6521,11579600028.0
2007-06-27 12:45:00,1.6521,1.6523,1.65165,1.65175,6123100008.0
2007-06-27 13:00:00,1.6518,1.6518,1.6512,1.6517,8878900001.0
2007-06-27 13:15:00,1.65165,1.6518,1.6513,1.6517,6889299983.0
2007-06-27 13:30:00,1.65165,1.6517,1.6515,1.6516,5288499984.0
2007-06-27 13:45:00,1.6516,1.6516,1.65115,1.6516,11048999994.0
2007-06-27 14:00:00,1.6516,1.6521,1.65145,1.652,16132399945.0
2007-06-27 14:15:00,1.652,1.6522,1.6511,1.6516,9359600034.0
2007-06-27 14:30:00,1.651,1.6521,1.6506,1.6513,4172900001.0
2007-06-27 14:45:00,1.6513,1.6516,1.651,1.6511,12264900022.0
2007-06-27 15:00:00,1.651,1.6514,1.65095,1.6514,12000599973.0
2007-06-27 15:15:00,1.6513,1.6514,1.65105,1.65115,8405899992.0
2007-06-27 15:30:00,1.6512,1.6515,1.6505,1.6514,12927399959.0
2007-06-27 15:45:00,1.6514,1.6519,1.6509,1.65095,15546399943.0
2007-06-27 16:00:00,1.6509,1.6518,1.65075,1.6514,24457299883.0
2007-06-27 16:15:00,1.6514,1.65175,1.6514,1.6515,13194599976.0
2007-06-27 16:30:00,1.65145,1.6519,1.6512,1.6512,18470299912.0
2007-06-27 16:45:00,1.6512,1.6513,1.6501,1.6502,15329000018.0
2007-06-27 17:00:00,1.65,1.65115,1.6498,1.6511,20598199978.0
2007-06-27 17:15:00,1.6511,1.6517,1.6511,1.6515,20954199886.0
2007-06-27 17:30:00,1.6515,1.65155,1.65085,1.6509,11739699972.0
2007-06-27 17:45:00,1.6509,1.6512,1.65085,1.6511,8037099970.0
2007-06-27 18:00:00,1.6511,1.6514,1.6509,1.651,10137499981.0
2007-06-27 18:15:00,1.6509,1.6512,1.65006,1.6508,14852799965.0
2007-06-27 18:30:00,1.6508,1.6513,1.65065,1.6513,9177199965.0
2007-06-27 18:45:00,1.6513,1.6514,1.6511,1.6513,7909599969.0
2007-06-27 19:00:00,1.6513,1.6515,1.6507,1.651,15338500057.0
2007-06-27 19:15:00,1.65095,1.6513,1.65075,1.6508,15604799984.0
2007-06-27 19:30:00,1.6508,1.6508,1.6501,1.6502,10974900117.0
2007-06-27 19:45:00,1.65025,1.6508,1.65025,1.65055,11248900013.0
2007-06-27 20:00:00,1.6506,1.6508,1.6504,1.6508,12192199971.0
2007-06-27 20:15:00,1.6508,1.6514,1.65043,1.6511,5708499999.0
2007-06-27 20:30:00,1.6511,1.6517,1.6511,1.6514,6992300008.0
2007-06-27 20:45:00,1.6514,1.6517,1.65108,1.6514,13267899992.0
2007-06-27 21:00:00,1.6514,1.6517,1.65105,1.6515,10956199939.0
2007-06-27 21:15:00,1.6515,1.6519,1.65135,1.6519,12511400000.0
2007-06-27 21:30:00,1.6519,1.65215,1.6516,1.652,14145400132.0
2007-06-27 21:45:00,1.65195,1.6526,1.6517,1.6526,11047500051.0
2007-06-27 22:00:00,1.6526,1.6528,1.65235,1.6526,11874100013.0
2007-06-27 22:15:00,1.6526,1.6528,1.6522,1.6523,9943300029.0
2007-06-27 22:30:00,1.6523,1.65275,1.65215,1.6527,11776100107.0
2007-06-27 22:45:00,1.6527,1.6538,1.65255,1.6537,14698499974.0
2007-06-27 23:00:00,1.6537,1.6538,1.6531,1.6533,6015700038.0
2007-06-27 23:15:00,1.6533,1.6534,1.65306,1.6533,2830500006.0
2007-06-27 23:30:00,1.6533,1.6535,1.65262,1.65315,2419599993.0
2007-06-27 23:45:00,1.6534,1.6536,1.65263,1.6533,3990000010.0
2007-06-28 00:00:00,1.6534,1.6536,1.65229,1.6533,7421599991.0
2007-06-28 00:15:00,1.6533,1.6537,1.65296,1.65365,2096300004.0
2007-06-28 00:30:00,1.65365,1.6542,1.65352,1.6541,2428499972.0
2007-06-28 00:45:00,1.65405,1.6543,1.6539,1.6541,3904800006.0
2007-06-28 01:00:00,1.6541,1.6542,1.6534,1.6541,6280800009.0
2007-06-28 01:15:00,1.6541,1.6544,1.65353,1.6541,9422200010.0
2007-06-28 01:30:00,1.6542,1.6543,1.6539,1.654,2800399992.0
2007-06-28 01:45:00,1.654,1.6542,1.65361,1.6541,4119600009.0
2007-06-28 02:00:00,1.6541,1.6543,1.65405,1.65425,1468699994.0
2007-06-28 02:15:00,1.65425,1.6543,1.65357,1.6541,1798500008.0
2007-06-28 02:30:00,1.6541,1.6541,1.65361,1.65405,2747300007.0
2007-06-28 02:45:00,1.6541,1.6542,1.65395,1.6542,6139800050.0
2007-06-28 03:00:00,1.6542,1.6542,1.65326,1.654,2757000006.0
2007-06-28 03:15:00,1.654,1.654,1.65253,1.6537,5309800018.0
2007-06-28 03:30:00,1.6537,1.6537,1.65316,1.6537,2513299994.0
2007-06-28 03:45:00,1.6536,1.6537,1.65283,1.65302,1686000015.0
2007-06-28 04:00:00,1.6535,1.65355,1.65262,1.6532,3136500019.0
2007-06-28 04:15:00,1.6532,1.6535,1.65315,1.6534,4862000024.0
2007-06-28 04:30:00,1.6534,1.65343,1.65274,1.6528,2968600000.0
2007-06-28 04:45:00,1.6533,1.6535,1.65268,1.65308,1230399999.0
2007-06-28 05:00:00,1.6532,1.65356,1.6522,1.6531,5057899992.0
2007-06-28 05:15:00,1.6531,1.65325,1.65241,1.6531,2934400010.0
2007-06-28 05:30:00,1.6531,1.6533,1.6524,1.6532,3430699993.0
2007-06-28 05:45:00,1.6532,1.65354,1.65268,1.65292,2688300005.0
2007-06-28 06:00:00,1.6531,1.6533,1.6529,1.6531,6770299988.0
2007-06-28 06:15:00,1.6531,1.6538,1.65305,1.6535,8935200025.0
2007-06-28 06:30:00,1.6535,1.6536,1.65345,1.6535,2620199991.0
2007-06-28 06:45:00,1.6535,1.6536,1.65315,1.6534,5937700022.0
2007-06-28 07:00:00,1.6534,1.6534,1.65256,1.65325,6875400028.0
2007-06-28 07:15:00,1.65288,1.6533,1.65267,1.6529,5029800016.0
2007-06-28 07:30:00,1.6529,1.65325,1.65232,1.6532,11854400001.0
2007-06-28 07:45:00,1.6532,1.6537,1.653,1.65355,8537199989.0
2007-06-28 08:00:00,1.6536,1.6538,1.6531,1.6536,12039799996.0
2007-06-28 08:15:00,1.6536,1.654,1.65345,1.6537,16760400041.0
2007-06-28 08:30:00,1.6537,1.6538,1.65245,1.6527,12377599972.0
2007-06-28 08:45:00,1.6527,1.6534,1.65265,1.6534,7113299971.0
2007-06-28 09:00:00,1.6534,1.6538,1.6531,1.6534,9064599948.0
2007-06-28 09:15:00,1.6532,1.6548,1.6532,1.6543,17471300020.0
2007-06-28 09:30:00,1.6543,1.6546,1.65395,1.6543,10045400000.0
2007-06-28 09:45:00,1.6544,1.6549,1.6541,1.6542,14389499960.0
2007-06-28 10:00:00,1.6543,1.6546,1.65415,1.6542,8973199982.0
2007-06-28 10:15:00,1.6542,1.6544,1.65405,1.6543,7997299958.0
2007-06-28 10:30:00,1.6543,1.6544,1.65365,1.6538,10036700014.0
2007-06-28 10:45:00,1.6538,1.6539,1.65304,1.6537,5359899997.0
2007-06-28 11:00:00,1.6537,1.6539,1.65275,1.65325,9918300028.0
2007-06-28 11:15:00,1.6533,1.6539,1.6532,1.6539,6626200022.0
2007-06-28 11:30:00,1.6538,1.654,1.6536,1.6537,11605799977.0
2007-06-28 11:45:00,1.6537,1.6538,1.65345,1.6535,4729500017.0
2007-06-28 12:00:00,1.6535,1.6537,1.65345,1.6536,3696899996.0
2007-06-28 12:15:00,1.6536,1.6543,1.6535,1.654,7650199983.0
2007-06-28 12:30:00,1.654,1.6545,1.6538,1.6543,6771399994.0
2007-06-28 12:45:00,1.65435,1.6544,1.65375,1.65395,12436199995.0
2007-06-28 13:00:00,1.65395,1.6541,1.6537,1.6539,12985199977.0
2007-06-28 13:15:00,1.6539,1.6541,1.65345,1.6536,8657699981.0
2007-06-28 13:30:00,1.65355,1.6539,1.6535,1.6538,9605599982.0
2007-06-28 13:45:00,1.6538,1.6543,1.65375,1.654,7006799979.0
2007-06-28 14:00:00,1.654,1.6547,1.65395,1.6544,6384199992.0
2007-06-28 14:15:00,1.6544,1.6544,1.6538,1.6543,11602199965.0
2007-06-28 14:30:00,1.6543,1.6545,1.6541,1.6542,12439799991.0
2007-06-28 14:45:00,1.6542,1.6546,1.654,1.6542,7053699979.0
2007-06-28 15:00:00,1.6542,1.6546,1.65352,1.6545,8726999987.0
2007-06-28 15:15:00,1.6546,1.6548,1.6544,1.65475,3034699999.0
2007-06-28 15:30:00,1.6548,1.6555,1.65465,1.6554,9640800004.0
2007-06-28 15:45:00,1.6554,1.6554,1.6545,1.6547,9193400010.0
2007-06-28 16:00:00,1.6549,1.6549,1.65445,1.6545,9008800004.0
2007-06-28 16:15:00,1.6545,1.6547,1.6538,1.6543,8564099997.0
2007-06-28 16:30:00,1.6543,1.6544,1.6535,1.6537,8138200045.0
2007-06-28 16:45:00,1.65365,1.6545,1.65355,1.6544,14036800024.0
2007-06-28 17:00:00,1.6544,1.6546,1.6539,1.65425,9501899984.0
2007-06-28 17:15:00,1.6543,1.65445,1.65395,1.654,10263499968.0
2007-06-28 17:30:00,1.654,1.6544,1.6538,1.654,5835100025.0
2007-06-28 17:45:00,1.6541,1.6545,1.6539,1.6544,12761700077.0
2007-06-28 18:00:00,1.6543,1.65495,1.65395,1.65485,7985999973.0
2007-06-28 18:15:00,1.655,1.6562,1.6547,1.6558,14689400017.0
2007-06-28 18:30:00,1.6558,1.6564,1.6556,1.65585,14235799950.0
2007-06-28 18:45:00,1.6559,1.6561,1.6556,1.6557,8131799976.0
2007-06-28 19:00:00,1.6558,1.6568,1.65545,1.6564,10101599976.0
2007-06-28 19:15:00,1.6567,1.6572,1.65645,1.6571,13347499972.0
2007-06-28 19:30:00,1.65705,1.6576,1.6566,1.6574,15941299976.0
2007-06-28 19:45:00,1.65735,1.6575,1.6562,1.6566,16067299938.0
2007-06-28 20:00:00,1.6564,1.657,1.6561,1.6564,20571999918.0
2007-06-28 20:15:00,1.6564,1.6573,1.6562,1.6564,17420000087.0
2007-06-28 20:30:00,1.6567,1.6567,1.6552,1.6559,16927900002.0
2007-06-28 20:45:00,1.6558,1.6563,1.6554,1.6556,21311400058.0
2007-06-28 21:00:00,1.6555,1.6563,1.6553,1.6562,15605299947.0
2007-06-28 21:15:00,1.6561,1.6568,1.65535,1.6559,24809600062.0
2007-06-28 21:30:00,1.6559,1.6563,1.65525,1.65535,12860099998.0
2007-06-28 21:45:00,1.6554,1.6557,1.6552,1.65525,10508300019.0
2007-06-28 22:00:00,1.6553,1.6559,1.6552,1.65555,10206399985.0
2007-06-28 22:15:00,1.6556,1.6556,1.65464,1.6552,6838099982.0
2007-06-28 22:30:00,1.65481,1.6554,1.65452,1.6554,10097399987.0
2007-06-28 22:45:00,1.6554,1.6559,1.65535,1.6556,8642999989.0
2007-06-28 23:00:00,1.6557,1.6559,1.6555,1.6558,4430299995.0
2007-06-28 23:15:00,1.6558,1.6558,1.65458,1.6553,4644099976.0
2007-06-28 23:30:00,1.6553,1.6554,1.65467,1.6553,2752500010.0
2007-06-28 23:45:00,1.6553,1.6554,1.65487,1.65515,1536800002.0
2007-06-29 00:00:00,1.6553,1.65574,1.65446,1.6554,1118499998.0
2007-06-29 00:15:00,1.6554,1.6559,1.65484,1.65565,1164200005.0
2007-06-29 00:30:00,1.6556,1.656,1.65532,1.65575,4771000001.0
2007-06-29 00:45:00,1.6558,1.6559,1.65526,1.6558,8804999981.0
2007-06-29 01:00:00,1.6558,1.6559,1.65535,1.6555,5392800044.0
2007-06-29 01:15:00,1.6555,1.6557,1.65488,1.6555,3430699990.0
2007-06-29 01:30:00,1.6555,1.65607,1.65545,1.6559,6404600052.0
2007-06-29 01:45:00,1.6559,1.6563,1.65535,1.656,4831400015.0
2007-06-29 02:00:00,1.656,1.6563,1.65556,1.6562,5410799974.0
2007-06-29 02:15:00,1.6562,1.6566,1.65581,1.6565,4916399997.0
2007-06-29 02:30:00,1.6565,1.6566,1.656,1.65623,4111100024.0
2007-06-29 02:45:00,1.6564,1.6564,1.656,1.6561,7078899989.0
2007-06-29 03:00:00,1.6561,1.6562,1.6559,1.6562,9513799997.0
2007-06-29 03:15:00,1.6563,1.6564,1.6557,1.6563,7962699990.0
2007-06-29 03:30:00,1.6563,1.6564,1.65539,1.6564,2264199992.0
2007-06-29 03:45:00,1.65613,1.6565,1.65518,1.6565,1977600013.0
2007-06-29 04:00:00,1.65645,1.6565,1.65548,1.6562,4854199997.0
2007-06-29 04:15:00,1.65541,1.6565,1.65541,1.6561,6166100004.0
2007-06-29 04:30:00,1.6561,1.6561,1.65565,1.6557,7016200019.0
2007-06-29 04:45:00,1.6557,1.6567,1.65565,1.6567,5285100002.0
2007-06-29 05:00:00,1.6567,1.6567,1.65615,1.65615,7862100045.0
2007-06-29 05:15:00,1.6562,1.6565,1.65552,1.6565,3982899982.0
2007-06-29 05:30:00,1.6565,1.6565,1.65551,1.65609,4773799997.0
2007-06-29 05:45:00,1.6564,1.65685,1.65562,1.6565,3094700006.0
2007-06-29 06:00:00,1.6565,1.6568,1.65596,1.6566,3096900019.0
2007-06-29 06:15:00,1.65665,1.657,1.65632,1.6569,7870599963.0
2007-06-29 06:30:00,1.6569,1.6571,1.6567,1.6569,7359400005.0
2007-06-29 06:45:00,1.6569,1.6573,1.65661,1.6571,5949299981.0
2007-06-29 07:00:00,1.6571,1.65715,1.65625,1.6563,5451699991.0
2007-06-29 07:15:00,1.6563,1.65675,1.65625,1.6565,5688799960.0
2007-06-29 07:30:00,1.6565,1.6572,1.65599,1.65675,14261100025.0
2007-06-29 07:45:00,1.6568,1.6571,1.6562,1.65625,9203700022.0
2007-06-29 08:00:00,1.6563,1.6568,1.6558,1.65645,6135399989.0
2007-06-29 08:15:00,1.6565,1.6568,1.6562,1.6566,6465999981.0
2007-06-29 08:30:00,1.6567,1.6573,1.65635,1.6573,8584299997.0
2007-06-29 08:45:00,1.6573,1.6573,1.65575,1.6558,11692300040.0
2007-06-29 09:00:00,1.6558,1.6562,1.6551,1.65595,16581358265.0
2007-06-29 09:15:00,1.6559,1.6561,1.6556,1.6559,5891099983.0
2007-06-29 09:30:00,1.6559,1.6563,1.65575,1.6559,4961100027.0
2007-06-29 09:45:00,1.6559,1.6561,1.65575,1.6559,5487100013.0
2007-06-29 10:00:00,1.6559,1.6563,1.65585,1.6562,7948700048.0
2007-06-29 10:15:00,1.6562,1.6569,1.65605,1.6568,10126399994.0
2007-06-29 10:30:00,1.65675,1.65685,1.65599,1.6568,7618400011.0
2007-06-29 10:45:00,1.65675,1.6571,1.65642,1.6569,7257499951.0
2007-06-29 11:00:00,1.6569,1.6569,1.6562,1.65635,7265500004.0
2007-06-29 11:15:00,1.65635,1.6571,1.6563,1.657,5823900000.0
2007-06-29 11:30:00,1.657,1.6571,1.6566,1.657,7623799964.0
2007-06-29 11:45:00,1.65695,1.6573,1.6563,1.6569,11215599966.0
2007-06-29 12:00:00,1.6569,1.6572,1.6558,1.6569,17209899990.0
2007-06-29 12:15:00,1.6569,1.6572,1.6558,1.6563,16168900016.0
2007-06-29 12:30:00,1.6562,1.6568,1.65556,1.6563,13102500030.0
2007-06-29 12:45:00,1.6563,1.6564,1.6554,1.6554,4961299973.0
2007-06-29 13:00:00,1.6554,1.6567,1.655,1.6561,9220399990.0
2007-06-29 13:15:00,1.6561,1.6563,1.6556,1.6561,5406199981.0
2007-06-29 13:30:00,1.6561,1.6562,1.65555,1.6558,7517599917.0
2007-06-29 13:45:00,1.6558,1.6558,1.65545,1.6555,7115599996.0
2007-06-29 14:00:00,1.6555,1.6556,1.65505,1.6553,11964099978.0
2007-06-29 14:15:00,1.6552,1.6555,1.6544,1.6545,16828800012.0
2007-06-29 14:30:00,1.6541,1.6554,1.6541,1.6553,17167599941.0
2007-06-29 14:45:00,1.6553,1.6554,1.6544,1.6544,15563199936.0
2007-06-29 15:00:00,1.6544,1.6548,1.65395,1.6543,20178299967.0
2007-06-29 15:15:00,1.65435,1.6546,1.65415,1.6545,15274699986.0
2007-06-29 15:30:00,1.6545,1.6549,1.65415,1.6549,12999700006.0
2007-06-29 15:45:00,1.655,1.6553,1.6547,1.655,10990999955.0
2007-06-29 16:00:00,1.655,1.6551,1.6547,1.6549,10883750061.0
2007-06-29 16:15:00,1.6549,1.655,1.6545,1.65475,8857200060.0
2007-06-29 16:30:00,1.6548,1.6548,1.65425,1.6545,7483000024.0
2007-06-29 16:45:00,1.6544,1.6552,1.6544,1.655,9721099998.0
2007-06-29 17:00:00,1.65505,1.6553,1.6543,1.6546,11312300035.0
2007-06-29 17:15:00,1.6546,1.6548,1.6545,1.6546,10093900090.0
2007-06-29 17:30:00,1.6546,1.6548,1.6543,1.6545,9415199962.0
2007-06-29 17:45:00,1.6547,1.6551,1.6546,1.6547,10278299959.0
2007-06-29 18:00:00,1.6547,1.6551,1.6542,1.6544,22241499995.0
2007-06-29 18:15:00,1.6545,1.6545,1.6532,1.6532,13780800016.0
2007-06-29 18:30:00,1.6532,1.6537,1.65305,1.6536,19996199876.0
2007-06-29 18:45:00,1.6536,1.6541,1.6534,1.6537,16950199898.0
2007-06-29 19:00:00,1.6538,1.6544,1.65348,1.65385,14602800050.0
2007-06-29 19:15:00,1.65385,1.65385,1.65305,1.6534,8212099996.0
2007-06-29 19:30:00,1.65345,1.6537,1.653,1.6532,8524599965.0
2007-06-29 19:45:00,1.6532,1.65355,1.653,1.65345,5546999996.0
2007-06-29 20:00:00,1.65345,1.6536,1.6526,1.65285,11871499960.0
2007-06-29 20:15:00,1.6529,1.6534,1.65285,1.6533,9011099965.0
2007-06-29 20:30:00,1.65335,1.6538,1.65295,1.6537,10540199975.0
2007-06-29 20:45:00,1.6538,1.654,1.653,1.65365,12569900038.0
2007-06-29 21:00:00,1.6537,1.6538,1.6527,1.6528,14274200040.0
2007-06-29 21:15:00,1.6528,1.6535,1.65233,1.6528,7255500023.0
2007-06-29 21:30:00,1.6528,1.6533,1.6526,1.6531,8724700035.0
2007-06-29 21:45:00,1.6531,1.6534,1.6528,1.6531,11400899966.0
2007-06-29 22:00:00,1.6531,1.6536,1.65252,1.6535,4494099991.0
2007-06-29 22:15:00,1.6535,1.6548,1.6534,1.6545,3948099997.0
2007-06-29 22:30:00,1.6545,1.6546,1.65361,1.6545,2925399990.0
2007-06-29 22:45:00,1.6545,1.6548,1.6539,1.654,2904900006.0
2007-07-01 23:00:00,1.65301,1.6534,1.65244,1.65282,3639300009.0
2007-07-01 23:15:00,1.6532,1.6541,1.6529,1.6534,1544899993.0
2007-07-01 23:30:00,1.6534,1.6538,1.65312,1.6533,2866999960.0
2007-07-01 23:45:00,1.6533,1.6535,1.65315,1.6533,1781599964.0
2007-07-02 00:00:00,1.6533,1.6534,1.653,1.65325,6628099996.0
2007-07-02 00:15:00,1.6533,1.6536,1.6533,1.65335,2898900016.0
2007-07-02 00:30:00,1.65335,1.65345,1.65285,1.653,3320799995.0
2007-07-02 00:45:00,1.653,1.65376,1.65267,1.65355,6563099972.0
2007-07-02 01:00:00,1.65355,1.6544,1.65317,1.6541,4455399983.0
2007-07-02 01:15:00,1.65391,1.6543,1.65349,1.65409,5085899949.0
2007-07-02 01:30:00,1.65405,1.6543,1.65375,1.65385,2818300003.0
2007-07-02 01:45:00,1.6542,1.6543,1.65373,1.65405,4918100002.0
2007-07-02 02:00:00,1.6541,1.6543,1.65353,1.6542,4876899998.0
2007-07-02 02:15:00,1.6542,1.6543,1.6538,1.6538,4114599941.0
2007-07-02 02:30:00,1.6538,1.654,1.65365,1.654,4421600017.0
2007-07-02 02:45:00,1.654,1.654,1.6536,1.65365,4538599972.0
2007-07-02 03:00:00,1.65365,1.6538,1.6534,1.6537,5775599977.0
2007-07-02 03:15:00,1.6537,1.6538,1.65312,1.6537,2897699986.0
2007-07-02 03:30:00,1.6537,1.6543,1.6537,1.654,3741200006.0
2007-07-02 03:45:00,1.654,1.6541,1.65337,1.6537,4189199996.0
2007-07-02 04:00:00,1.654,1.6542,1.65345,1.65375,3994300006.0
2007-07-02 04:15:00,1.654,1.654,1.6537,1.6538,7721199981.0
2007-07-02 04:30:00,1.6538,1.6543,1.65368,1.6541,3844499996.0
2007-07-02 04:45:00,1.6541,1.6542,1.6537,1.65385,3791399991.0
2007-07-02 05:00:00,1.65349,1.654,1.65331,1.65337,1488899996.0
2007-07-02 05:15:00,1.654,1.6542,1.65337,1.65395,2152699997.0
2007-07-02 05:30:00,1.65395,1.6542,1.6535,1.6541,2647899976.0
2007-07-02 05:45:00,1.65402,1.6544,1.65348,1.6541,1943699974.0
2007-07-02 06:00:00,1.6541,1.6543,1.6537,1.6542,5259799984.0
2007-07-02 06:15:00,1.65415,1.6543,1.6536,1.65365,4491100010.0
2007-07-02 06:30:00,1.6537,1.654,1.65346,1.6537,4594699964.0
2007-07-02 06:45:00,1.6538,1.6544,1.65375,1.6543,6487299961.0
2007-07-02 07:00:00,1.6543,1.6545,1.65392,1.6543,5815099996.0
2007-07-02 07:15:00,1.6541,1.6545,1.65358,1.6543,4518800010.0
2007-07-02 07:30:00,1.6543,1.6544,1.65389,1.6542,6890999970.0
2007-07-02 07:45:00,1.65398,1.6545,1.65359,1.6538,7170799984.0
2007-07-02 08:00:00,1.6537,1.65385,1.65275,1.6528,10101600010.0
2007-07-02 08:15:00,1.6529,1.6531,1.6521,1.65245,16623900004.0
2007-07-02 08:30:00,1.65245,1.6529,1.6524,1.65265,7283600000.0
2007-07-02 08:45:00,1.65265,1.6528,1.6523,1.6526,12659099991.0
2007-07-02 09:00:00,1.6526,1.6526,1.652,1.6523,11638699983.0
2007-07-02 09:15:00,1.6522,1.6526,1.65215,1.6522,13404899965.0
2007-07-02 09:30:00,1.6522,1.6522,1.6499,1.65,19930599970.0
2007-07-02 09:45:00,1.6501,1.6503,1.6495,1.6498,11903099967.0
2007-07-02 10:00:00,1.6498,1.6499,1.6491,1.64915,12046899928.0
2007-07-02 10:15:00,1.64915,1.6495,1.6489,1.6491,10611500009.0
2007-07-02 10:30:00,1.6491,1.6495,1.6489,1.6495,9881799976.0
2007-07-02 10:45:00,1.64945,1.65,1.6491,1.6498,12723700014.0
2007-07-02 11:00:00,1.6498,1.6498,1.64885,1.649,8690989404.0
2007-07-02 11:15:00,1.64905,1.64905,1.6483,1.64855,5190900017.0
2007-07-02 11:30:00,1.64855,1.64855,1.6478,1.648,7219700014.0
2007-07-02 11:45:00,1.648,1.6483,1.6477,1.64815,16021000049.0
2007-07-02 12:00:00,1.6482,1.6488,1.6481,1.6485,11014799945.0
2007-07-02 12:15:00,1.6485,1.6487,1.64835,1.6485,5307299989.0
2007-07-02 12:30:00,1.6485,1.6494,1.6485,1.6493,8578000013.0
2007-07-02 12:45:00,1.6492,1.6493,1.64848,1.6491,11256799990.0
2007-07-02 13:00:00,1.6491,1.65,1.6489,1.6498,16263499998.0
2007-07-02 13:15:00,1.6497,1.6501,1.64915,1.6492,14033600034.0
2007-07-02 13:30:00,1.6492,1.6493,1.64865,1.649,20838299919.0
2007-07-02 13:45:00,1.649,1.649,1.6481,1.64865,16707500012.0
2007-07-02 14:00:00,1.64865,1.649,1.64845,1.64885,16171600038.0
2007-07-02 14:15:00,1.64885,1.6493,1.6479,1.64795,15260600151.0
2007-07-02 14:30:00,1.64795,1.6482,1.64695,1.6472,20857800036.0
2007-07-02 14:45:00,1.64715,1.6473,1.6463,1.64655,10503400015.0
2007-07-02 15:00:00,1.64655,1.6473,1.6461,1.6471,12968000051.0
2007-07-02 15:15:00,1.6471,1.6478,1.64705,1.6475,14380899989.0
2007-07-02 15:30:00,1.6475,1.648,1.6474,1.64745,10960100017.0
2007-07-02 15:45:00,1.6475,1.6485,1.6475,1.64835,13023958685.0
2007-07-02 16:00:00,1.6483,1.6486,1.648,1.6481,12687900101.0
2007-07-02 16:15:00,1.64805,1.6486,1.6479,1.6484,22096299841.0
2007-07-02 16:30:00,1.6483,1.6495,1.6483,1.649,16907399945.0
2007-07-02 16:45:00,1.64905,1.6508,1.6489,1.65075,19118099962.0
2007-07-02 17:00:00,1.6504,1.6505,1.6499,1.6504,12330199927.0
2007-07-02 17:15:00,1.6505,1.65065,1.65,1.6506,13965199949.0
2007-07-02 17:30:00,1.6507,1.65105,1.65045,1.6506,17545399895.0
2007-07-02 17:45:00,1.6506,1.6508,1.64972,1.6505,15068399932.0
2007-07-02 18:00:00,1.6505,1.6505,1.6496,1.64975,12550799943.0
2007-07-02 18:15:00,1.64975,1.6502,1.6494,1.6496,22449800045.0
2007-07-02 18:30:00,1.6496,1.64995,1.64919,1.6499,14390599905.0
2007-07-02 18:45:00,1.6499,1.6499,1.6493,1.64975,13936699977.0
2007-07-02 19:00:00,1.64975,1.6498,1.6492,1.6493,4928800000.0
2007-07-02 19:15:00,1.6493,1.6494,1.64854,1.649,5721699978.0
2007-07-02 19:30:00,1.649,1.6494,1.649,1.6491,5479800012.0
2007-07-02 19:45:00,1.64873,1.65,1.64867,1.6499,7378899907.0
2007-07-02 20:00:00,1.6499,1.6499,1.6491,1.6492,11068499942.0
2007-07-02 20:15:00,1.6492,1.6496,1.64892,1.6496,7951199901.0
2007-07-02 20:30:00,1.6496,1.6496,1.64865,1.6488,11070799923.0
2007-07-02 20:45:00,1.6488,1.6491,1.6487,1.6488,13937299920.0
2007-07-02 21:00:00,1.6488,1.6496,1.6487,1.6495,12865399931.0
2007-07-02 21:15:00,1.6495,1.6497,1.64905,1.64925,4903699990.0
2007-07-02 21:30:00,1.64925,1.6493,1.64855,1.6492,10019399958.0
2007-07-02 21:45:00,1.6492,1.6493,1.64895,1.6491,5132999972.0
2007-07-02 22:00:00,1.6491,1.6496,1.64861,1.64932,3970700013.0
2007-07-02 22:15:00,1.6496,1.6498,1.64896,1.6496,3779700002.0
2007-07-02 22:30:00,1.64911,1.6498,1.64906,1.64955,4734599990.0
2007-07-02 22:45:00,1.6496,1.6498,1.64895,1.6493,3487199971.0
2007-07-02 23:00:00,1.6493,1.6496,1.64892,1.64912,4885800003.0
2007-07-02 23:15:00,1.6496,1.6498,1.64913,1.6496,3164099997.0
2007-07-02 23:30:00,1.6496,1.6498,1.64893,1.6498,2700499995.0
2007-07-02 23:45:00,1.6497,1.6499,1.649,1.6491,8243999942.0
2007-07-03 00:00:00,1.6491,1.6491,1.64829,1.6489,9460099952.0
2007-07-03 00:15:00,1.6489,1.6489,1.64834,1.6487,5573199973.0
2007-07-03 00:30:00,1.6487,1.6492,1.64858,1.649,4510599971.0
2007-07-03 00:45:00,1.649,1.6491,1.64821,1.649,4475399989.0
2007-07-03 01:00:00,1.649,1.6491,1.6486,1.6486,9529400014.0
2007-07-03 01:15:00,1.64865,1.649,1.64824,1.649,2610799994.0
2007-07-03 01:30:00,1.649,1.649,1.64817,1.64885,4342300024.0
2007-07-03 01:45:00,1.64885,1.6489,1.64814,1.6488,3902000006.0
2007-07-03 02:00:00,1.6488,1.649,1.6486,1.6486,5620300017.0
2007-07-03 02:15:00,1.6486,1.6487,1.6483,1.6484,3646099988.0
2007-07-03 02:30:00,1.6484,1.6487,1.64825,1.6486,4370300003.0
2007-07-03 02:45:00,1.6486,1.6487,1.64825,1.6486,8512599955.0
2007-07-03 03:00:00,1.6486,1.6491,1.64855,1.6491,8551199990.0
2007-07-03 03:15:00,1.6491,1.6499,1.64879,1.64945,10340999987.0
2007-07-03 03:30:00,1.64945,1.6495,1.6486,1.64865,12416400061.0
2007-07-03 03:45:00,1.6487,1.6491,1.64838,1.64885,9874900022.0
2007-07-03 04:00:00,1.6489,1.64915,1.6482,1.6487,11829500027.0
2007-07-03 04:15:00,1.6487,1.6492,1.6487,1.649,3395100000.0
2007-07-03 04:30:00,1.64825,1.6497,1.64817,1.6497,9532899975.0
2007-07-03 04:45:00,1.6497,1.6498,1.64896,1.6496,6461500028.0
2007-07-03 05:00:00,1.6497,1.65,1.64931,1.6498,6276800011.0
2007-07-03 05:15:00,1.6498,1.6498,1.6491,1.64965,2150899994.0
2007-07-03 05:30:00,1.6497,1.6498,1.64915,1.64963,4630700000.0
2007-07-03 05:45:00,1.6498,1.65,1.64933,1.6496,7185700015.0
2007-07-03 06:00:00,1.6496,1.6497,1.649,1.64927,2337899989.0
2007-07-03 06:15:00,1.6495,1.6496,1.64883,1.6495,4536199986.0
2007-07-03 06:30:00,1.6495,1.6498,1.64901,1.64975,5909599966.0
2007-07-03 06:45:00,1.64952,1.6501,1.64895,1.6501,3500700027.0
2007-07-03 07:00:00,1.65005,1.6505,1.64995,1.6505,10778299979.0
2007-07-03 07:15:00,1.6505,1.6508,1.65013,1.65065,5790900013.0
2007-07-03 07:30:00,1.6507,1.6507,1.6502,1.6502,3736500015.0
2007-07-03 07:45:00,1.6504,1.6525,1.6504,1.6519,15509200003.0
2007-07-03 08:00:00,1.6519,1.65215,1.6517,1.65195,14868800076.0
2007-07-03 08:15:00,1.65195,1.6521,1.65145,1.652,11532099999.0
2007-07-03 08:30:00,1.65195,1.6523,1.6514,1.6516,14174600018.0
2007-07-03 08:45:00,1.6516,1.6518,1.65145,1.6516,8444200026.0
2007-07-03 09:00:00,1.6516,1.6529,1.65155,1.6529,14159600022.0
2007-07-03 09:15:00,1.6529,1.654,1.6529,1.6531,13719599960.0
2007-07-03 09:30:00,1.6531,1.6537,1.6528,1.6535,13504199968.0
2007-07-03 09:45:00,1.6535,1.6536,1.65315,1.6532,10133000005.0
2007-07-03 10:00:00,1.6533,1.6535,1.6531,1.6533,11829099971.0
2007-07-03 10:15:00,1.6533,1.6542,1.6533,1.6537,7501999967.0
2007-07-03 10:30:00,1.65365,1.6544,1.65365,1.65425,6094200028.0
2007-07-03 10:45:00,1.6543,1.6544,1.65355,1.6538,8359999990.0
2007-07-03 11:00:00,1.6538,1.6541,1.65365,1.6541,5779500022.0
2007-07-03 11:15:00,1.6541,1.6543,1.6539,1.6542,8445199969.0
2007-07-03 11:30:00,1.6542,1.6547,1.6542,1.65465,4773199991.0
2007-07-03 11:45:00,1.6547,1.6548,1.654,1.6541,9487700013.0
2007-07-03 12:00:00,1.6541,1.6547,1.65405,1.6546,9429799958.0
2007-07-03 12:15:00,1.6546,1.655,1.6542,1.6543,5712899994.0
2007-07-03 12:30:00,1.6543,1.6546,1.6537,1.6543,11787300012.0
2007-07-03 12:45:00,1.6543,1.6544,1.654,1.6544,11703400011.0
2007-07-03 13:00:00,1.6543,1.6549,1.65415,1.65475,12398800017.0
2007-07-03 13:15:00,1.6548,1.6557,1.65465,1.6553,13142600051.0
2007-07-03 13:30:00,1.6553,1.6557,1.6551,1.6551,9001999971.0
2007-07-03 13:45:00,1.655,1.6552,1.6545,1.65465,9014100015.0
2007-07-03 14:00:00,1.6547,1.655,1.6546,1.65495,6790600001.0
2007-07-03 14:15:00,1.65495,1.6553,1.6543,1.6546,12483900031.0
2007-07-03 14:30:00,1.65455,1.655,1.65415,1.65445,14968399975.0
2007-07-03 14:45:00,1.65445,1.6547,1.6541,1.6543,13238900002.0
2007-07-03 15:00:00,1.6543,1.6547,1.6542,1.6546,9514899999.0
2007-07-03 15:15:00,1.6547,1.6548,1.6542,1.6547,9778599938.0
2007-07-03 15:30:00,1.6543,1.65465,1.6539,1.65415,13683599978.0
2007-07-03 15:45:00,1.6542,1.6542,1.6535,1.6536,20208899916.0
2007-07-03 16:00:00,1.6538,1.6542,1.6533,1.6541,18463500006.0
2007-07-03 16:15:00,1.6537,1.6543,1.6537,1.6538,13104199963.0
2007-07-03 16:30:00,1.65405,1.6542,1.6533,1.6536,13166999990.0
2007-07-03 16:45:00,1.6536,1.655,1.65355,1.6543,21728399890.0
2007-07-03 17:00:00,1.6544,1.6546,1.65405,1.6542,15563500011.0
2007-07-03 17:15:00,1.654,1.65495,1.6539,1.65445,11717100004.0
2007-07-03 17:30:00,1.6545,1.6546,1.6542,1.6543,5039199992.0
2007-07-03 17:45:00,1.6543,1.6545,1.65364,1.6544,7553399975.0
2007-07-03 18:00:00,1.6544,1.65465,1.654,1.6545,10891500016.0
2007-07-03 18:15:00,1.6545,1.655,1.65435,1.6549,11743899982.0
2007-07-03 18:30:00,1.6549,1.6551,1.6548,1.655,13331799966.0
2007-07-03 18:45:00,1.65505,1.6551,1.6542,1.6542,9922700038.0
2007-07-03 19:00:00,1.6539,1.6544,1.65369,1.6543,14203600031.0
2007-07-03 19:15:00,1.6543,1.6546,1.65425,1.6545,7814800004.0
2007-07-03 19:30:00,1.6545,1.6546,1.65349,1.6544,7106799984.0
2007-07-03 19:45:00,1.6544,1.6545,1.65354,1.654,9663299999.0
2007-07-03 20:00:00,1.654,1.6541,1.65375,1.6539,4401399997.0
2007-07-03 20:15:00,1.65395,1.6543,1.6538,1.6539,8402600014.0
2007-07-03 20:30:00,1.6539,1.6543,1.65347,1.65405,5096900018.0
2007-07-03 20:45:00,1.65405,1.6543,1.65375,1.6542,8626900037.0
2007-07-03 21:00:00,1.6542,1.6548,1.6535,1.65465,2728700004.0
2007-07-03 21:15:00,1.6547,1.6549,1.65396,1.6548,3943599976.0
2007-07-03 21:30:00,1.6549,1.655,1.65408,1.655,2659400006.0
2007-07-03 21:45:00,1.65479,1.6551,1.65458,1.65485,3387700015.0
2007-07-03 22:00:00,1.65485,1.655,1.6542,1.655,1902899998.0
2007-07-03 22:15:00,1.655,1.6551,1.65415,1.65445,3290599973.0
2007-07-03 22:30:00,1.65478,1.655,1.65413,1.65478,1712599997.0
2007-07-03 22:45:00,1.655,1.655,1.65427,1.6545,1600199984.0
2007-07-03 23:00:00,1.6545,1.6548,1.6542,1.65422,4085200010.0
2007-07-03 23:15:00,1.6545,1.6546,1.65345,1.65395,4029400007.0
2007-07-03 23:30:00,1.65383,1.6547,1.65383,1.6546,1238900004.0
2007-07-03 23:45:00,1.6546,1.6546,1.65365,1.6546,7341500009.0
2007-07-04 00:00:00,1.65404,1.6546,1.65335,1.6545,3804300002.0
2007-07-04 00:15:00,1.6545,1.6546,1.65343,1.6546,2540300002.0
2007-07-04 00:30:00,1.6546,1.65465,1.65406,1.6546,2624100033.0
2007-07-04 00:45:00,1.6546,1.655,1.65447,1.6548,4888700060.0
2007-07-04 01:00:00,1.6548,1.655,1.65432,1.65448,3211599991.0
2007-07-04 01:15:00,1.655,1.655,1.65441,1.65469,1952500002.0
2007-07-04 01:30:00,1.6548,1.655,1.65407,1.6548,4600400011.0
2007-07-04 01:45:00,1.6548,1.6548,1.65418,1.65465,2457100009.0
2007-07-04 02:00:00,1.65465,1.6548,1.65405,1.65465,3782799971.0
2007-07-04 02:15:00,1.65465,1.6552,1.654,1.655,4840999984.0
2007-07-04 02:30:00,1.655,1.6551,1.65397,1.65435,1739699993.0
2007-07-04 02:45:00,1.6549,1.6549,1.65438,1.65455,5115200000.0
2007-07-04 03:00:00,1.6546,1.6547,1.65386,1.6546,2694799993.0
2007-07-04 03:15:00,1.6546,1.6547,1.65397,1.6541,5807999976.0
2007-07-04 03:30:00,1.6541,1.6545,1.65342,1.6543,7465099967.0
2007-07-04 03:45:00,1.6543,1.6543,1.6537,1.65426,2355199973.0
2007-07-04 04:00:00,1.65392,1.6544,1.65353,1.6544,2803100000.0
2007-07-04 04:15:00,1.6544,1.6547,1.65369,1.65419,3337400003.0
2007-07-04 04:30:00,1.65432,1.6546,1.654,1.6542,7053899993.0
2007-07-04 04:45:00,1.6542,1.6543,1.6534,1.6542,2881299999.0
2007-07-04 05:00:00,1.6542,1.6543,1.65362,1.65375,3620000013.0
2007-07-04 05:15:00,1.65425,1.65425,1.65354,1.654,1997600004.0
2007-07-04 05:30:00,1.654,1.6543,1.6534,1.65415,3717199997.0
2007-07-04 05:45:00,1.6542,1.65435,1.6536,1.6542,3321800018.0
2007-07-04 06:00:00,1.6542,1.6543,1.6534,1.6541,2856200022.0
2007-07-04 06:15:00,1.6541,1.6541,1.65356,1.654,2108000012.0
2007-07-04 06:30:00,1.654,1.6544,1.6535,1.654,5432800006.0
2007-07-04 06:45:00,1.654,1.6542,1.65325,1.6541,2200899991.0
2007-07-04 07:00:00,1.65356,1.65435,1.65323,1.6541,8965999967.0
2007-07-04 07:15:00,1.6541,1.6545,1.6537,1.6543,11430600025.0
2007-07-04 07:30:00,1.6544,1.6547,1.6543,1.6546,8487599995.0
2007-07-04 07:45:00,1.6545,1.6548,1.65445,1.6547,5074799986.0
2007-07-04 08:00:00,1.6547,1.65525,1.6547,1.655,10616699936.0
2007-07-04 08:15:00,1.65495,1.65565,1.6548,1.6554,5582199981.0
2007-07-04 08:30:00,1.6554,1.6557,1.6554,1.65555,5052099992.0
2007-07-04 08:45:00,1.65555,1.6565,1.6554,1.6561,9288400033.0
2007-07-04 09:00:00,1.656,1.6562,1.6558,1.65615,6643399977.0
2007-07-04 09:15:00,1.65615,1.6566,1.6561,1.6562,7289499957.0
2007-07-04 09:30:00,1.6562,1.6562,1.65565,1.6557,4808899991.0
2007-07-04 09:45:00,1.6557,1.6564,1.65565,1.6563,5559400003.0
2007-07-04 10:00:00,1.6563,1.6565,1.656,1.6562,6415000017.0
2007-07-04 10:15:00,1.6562,1.6563,1.65567,1.6562,4002000007.0
2007-07-04 10:30:00,1.6562,1.6562,1.65595,1.6561,5267899993.0
2007-07-04 10:45:00,1.6561,1.6565,1.65605,1.6565,4144599994.0
2007-07-04 11:00:00,1.6565,1.6567,1.6563,1.6564,7286599989.0
2007-07-04 11:15:00,1.6564,1.6567,1.65595,1.65625,5173600002.0
2007-07-04 11:30:00,1.6562,1.6564,1.6562,1.6564,3667800008.0
2007-07-04 11:45:00,1.6564,1.65658,1.6557,1.6562,6994000024.0
2007-07-04 12:00:00,1.65615,1.6563,1.65591,1.6562,3925600004.0
2007-07-04 12:15:00,1.6562,1.6563,1.65573,1.6562,3377499972.0
2007-07-04 12:30:00,1.6562,1.6563,1.656,1.656,6976400029.0
2007-07-04 12:45:00,1.656,1.6561,1.6557,1.6561,4825599993.0
2007-07-04 13:00:00,1.6561,1.6562,1.65541,1.65582,3750299991.0
2007-07-04 13:15:00,1.656,1.6564,1.65554,1.6562,3169899993.0
2007-07-04 13:30:00,1.6562,1.6562,1.65545,1.656,5082699991.0
2007-07-04 13:45:00,1.656,1.65631,1.65549,1.65605,4229800013.0
2007-07-04 14:00:00,1.6561,1.6561,1.65565,1.6558,3181299979.0
2007-07-04 14:15:00,1.65575,1.6561,1.6553,1.6561,2211200014.0
2007-07-04 14:30:00,1.6561,1.6562,1.6556,1.6558,2405699990.0
2007-07-04 14:45:00,1.6558,1.6558,1.65517,1.6557,4362699942.0
2007-07-04 15:00:00,1.6557,1.656,1.65554,1.656,1422799999.0
2007-07-04 15:15:00,1.65584,1.656,1.65524,1.6558,6050399988.0
2007-07-04 15:30:00,1.6558,1.6563,1.6556,1.6562,7836599982.0
2007-07-04 15:45:00,1.6562,1.6567,1.6561,1.65615,3925299978.0
2007-07-04 16:00:00,1.6562,1.6566,1.6557,1.65645,2961799988.0
2007-07-04 16:15:00,1.6565,1.6567,1.65645,1.6566,3386399999.0
2007-07-04 16:30:00,1.6566,1.6567,1.6562,1.65645,2120400003.0
2007-07-04 16:45:00,1.6565,1.6571,1.6563,1.657,5145999974.0
2007-07-04 17:00:00,1.657,1.6575,1.6569,1.6571,7987299986.0
2007-07-04 17:15:00,1.65705,1.6572,1.6569,1.6571,4861600011.0
2007-07-04 17:30:00,1.6571,1.65745,1.65655,1.657,3464199999.0
2007-07-04 17:45:00,1.657,1.6573,1.6567,1.6571,6566399971.0
2007-07-04 18:00:00,1.6571,1.6571,1.6562,1.6568,3804399976.0
2007-07-04 18:15:00,1.657,1.6573,1.65664,1.65715,4687499985.0
2007-07-04 18:30:00,1.6571,1.6572,1.65638,1.65695,6088999982.0
2007-07-04 18:45:00,1.657,1.65705,1.65633,1.65645,3155500001.0
2007-07-04 19:00:00,1.65645,1.6565,1.65581,1.6561,1896199993.0
2007-07-04 19:15:00,1.6561,1.65645,1.65543,1.6561,5627399992.0
2007-07-04 19:30:00,1.65602,1.6564,1.65536,1.65635,5136300009.0
2007-07-04 19:45:00,1.65635,1.65635,1.65538,1.65615,4581899977.0
2007-07-04 20:00:00,1.65615,1.6564,1.65569,1.6564,3670400007.0
2007-07-04 20:15:00,1.65607,1.65623,1.65565,1.65615,3040700010.0
2007-07-04 20:30:00,1.6562,1.6562,1.65544,1.65583,4742299977.0
2007-07-04 20:45:00,1.65583,1.65615,1.65533,1.6561,6267899980.0
2007-07-04 21:00:00,1.65605,1.6561,1.65528,1.65605,2311500007.0
2007-07-04 21:15:00,1.65587,1.65605,1.65527,1.65537,5267499989.0
2007-07-04 21:30:00,1.65595,1.65605,1.65507,1.65581,2082900023.0
2007-07-04 21:45:00,1.65572,1.656,1.65544,1.656,1428499994.0
2007-07-04 22:00:00,1.656,1.6562,1.65538,1.65608,4404200016.0
2007-07-04 22:15:00,1.6561,1.6562,1.65536,1.65579,2940600004.0
2007-07-04 22:30:00,1.65569,1.656,1.65511,1.65585,2263999980.0
2007-07-04 22:45:00,1.65585,1.656,1.65535,1.6559,3874800027.0
2007-07-04 23:00:00,1.6559,1.6571,1.6559,1.65634,3402800002.0
2007-07-04 23:15:00,1.6567,1.6568,1.65567,1.6567,1597099996.0
2007-07-04 23:30:00,1.6567,1.6567,1.65576,1.6561,1777699987.0
2007-07-04 23:45:00,1.6564,1.6567,1.65591,1.6564,8631000010.0
2007-07-05 00:00:00,1.6565,1.6571,1.65587,1.65665,3639500010.0
2007-07-05 00:15:00,1.65675,1.65675,1.65593,1.6565,3054599990.0
2007-07-05 00:30:00,1.6565,1.65685,1.65607,1.65685,5771699972.0
2007-07-05 00:45:00,1.65685,1.65695,1.65617,1.65695,1412799985.0
2007-07-05 01:00:00,1.65695,1.6571,1.6562,1.6563,3493199989.0
2007-07-05 01:15:00,1.6563,1.6564,1.65589,1.6561,929200001.0
2007-07-05 01:30:00,1.6564,1.6565,1.65545,1.6564,2877600013.0
2007-07-05 01:45:00,1.6564,1.6566,1.6562,1.6564,8077900090.0
2007-07-05 02:00:00,1.6566,1.65685,1.65586,1.65632,7724199964.0
2007-07-05 02:15:00,1.65633,1.6568,1.65597,1.65635,8698600013.0
2007-07-05 02:30:00,1.6564,1.6565,1.65552,1.6564,7430899969.0
2007-07-05 02:45:00,1.6565,1.6566,1.6557,1.6561,13366199934.0
2007-07-05 03:00:00,1.6561,1.65615,1.65549,1.6559,4434599953.0
2007-07-05 03:15:00,1.6559,1.6562,1.6552,1.6562,3922800005.0
2007-07-05 03:30:00,1.6561,1.6566,1.65584,1.6564,7564500008.0
2007-07-05 03:45:00,1.6564,1.6565,1.6561,1.6562,9048699961.0
2007-07-05 04:00:00,1.6562,1.6563,1.65553,1.6561,5369000019.0
2007-07-05 04:15:00,1.6561,1.6563,1.65552,1.65615,3894500001.0
2007-07-05 04:30:00,1.6562,1.6563,1.6558,1.656,6321599986.0
2007-07-05 04:45:00,1.656,1.6567,1.655,1.65635,6905300019.0
2007-07-05 05:00:00,1.6564,1.6565,1.6554,1.6561,2186899986.0
2007-07-05 05:15:00,1.6561,1.6563,1.6554,1.6562,4527499977.0
2007-07-05 05:30:00,1.6562,1.65623,1.6556,1.65606,4458699987.0
2007-07-05 05:45:00,1.6562,1.6563,1.65578,1.65625,5167100029.0
2007-07-05 06:00:00,1.6563,1.6565,1.65581,1.6563,3672599960.0
2007-07-05 06:15:00,1.6563,1.6565,1.65581,1.6564,6220899997.0
2007-07-05 06:30:00,1.6564,1.6564,1.65564,1.6559,4662600021.0
2007-07-05 06:45:00,1.65571,1.6565,1.65571,1.6564,1956200011.0
2007-07-05 07:00:00,1.6564,1.6567,1.65602,1.6566,7637299981.0
2007-07-05 07:15:00,1.6566,1.6567,1.6563,1.65635,4993599992.0
2007-07-05 07:30:00,1.6564,1.6565,1.65615,1.6564,6750099986.0
2007-07-05 07:45:00,1.6564,1.6566,1.65555,1.656,7532899982.0
2007-07-05 08:00:00,1.656,1.6563,1.6559,1.6563,5926600004.0
2007-07-05 08:15:00,1.6563,1.657,1.656,1.6568,12134400025.0
2007-07-05 08:30:00,1.6568,1.6568,1.6561,1.65625,7764800000.0
2007-07-05 08:45:00,1.6562,1.6564,1.65565,1.6558,14960300098.0
2007-07-05 09:00:00,1.6558,1.6561,1.65555,1.6556,9218000056.0
2007-07-05 09:15:00,1.6556,1.6556,1.6552,1.6553,3633400003.0
2007-07-05 09:30:00,1.65525,1.6553,1.6539,1.6545,15122799974.0
2007-07-05 09:45:00,1.6545,1.6549,1.654,1.6548,16074600029.0
2007-07-05 10:00:00,1.6548,1.6551,1.65425,1.6544,13755499976.0
2007-07-05 10:15:00,1.65435,1.6544,1.65325,1.6541,17528799969.0
2007-07-05 10:30:00,1.6541,1.6542,1.65375,1.65405,9779499987.0
2007-07-05 10:45:00,1.6541,1.6544,1.654,1.6542,5118799996.0
2007-07-05 11:00:00,1.6542,1.6543,1.654,1.6542,4989899994.0
2007-07-05 11:15:00,1.6542,1.6543,1.65345,1.65345,8746900004.0
2007-07-05 11:30:00,1.6534,1.65355,1.6522,1.653,11832299950.0
2007-07-05 11:45:00,1.653,1.6534,1.6525,1.6531,16869399957.0
2007-07-05 12:00:00,1.6531,1.65395,1.6531,1.6537,10852099992.0
2007-07-05 12:15:00,1.6537,1.6545,1.6535,1.6544,4572600001.0
2007-07-05 12:30:00,1.6544,1.6547,1.65371,1.6544,7900700019.0
2007-07-05 12:45:00,1.6544,1.6544,1.65359,1.6543,6174100018.0
2007-07-05 13:00:00,1.6544,1.6548,1.654,1.65435,14805899973.0
2007-07-05 13:15:00,1.6544,1.6554,1.65429,1.65493,19084000010.0
2007-07-05 13:30:00,1.6552,1.6553,1.65495,1.6551,14453099968.0
2007-07-05 13:45:00,1.6551,1.6557,1.65505,1.65535,20129499963.0
2007-07-05 14:00:00,1.65535,1.6555,1.65475,1.65525,8879199992.0
2007-07-05 14:15:00,1.65525,1.6559,1.65525,1.6556,14662299985.0
2007-07-05 14:30:00,1.6557,1.6558,1.65525,1.6558,14529199988.0
2007-07-05 14:45:00,1.6558,1.6567,1.6555,1.6565,23605899939.0
2007-07-05 15:00:00,1.6567,1.6572,1.65635,1.6569,18700699947.0
2007-07-05 15:15:00,1.6569,1.6575,1.65655,1.6573,15216899988.0
2007-07-05 15:30:00,1.6573,1.6575,1.6564,1.65665,15962599998.0
2007-07-05 15:45:00,1.6567,1.6571,1.6564,1.6566,14754299980.0
2007-07-05 16:00:00,1.6567,1.6571,1.65635,1.6565,11924499928.0
2007-07-05 16:15:00,1.6564,1.6567,1.656,1.6563,14013600002.0
2007-07-05 16:30:00,1.6563,1.6567,1.656,1.6564,18649199978.0
2007-07-05 16:45:00,1.6565,1.6568,1.6561,1.6562,21026999991.0
2007-07-05 17:00:00,1.6562,1.6565,1.6557,1.6558,21903200011.0
2007-07-05 17:15:00,1.6558,1.6559,1.6552,1.6554,21428199906.0
2007-07-05 17:30:00,1.6554,1.6555,1.6549,1.6552,18148800051.0
2007-07-05 17:45:00,1.6554,1.6555,1.6551,1.6553,14044500002.0
2007-07-05 18:00:00,1.65525,1.6553,1.6543,1.6545,7715200045.0
2007-07-05 18:15:00,1.6545,1.6548,1.65435,1.6545,9122500007.0
2007-07-05 18:30:00,1.6545,1.6546,1.65415,1.65435,15245900041.0
2007-07-05 18:45:00,1.65435,1.6548,1.65391,1.6547,11928899958.0
2007-07-05 19:00:00,1.6547,1.6549,1.6544,1.6546,9951099980.0
2007-07-05 19:15:00,1.6546,1.6549,1.65401,1.6548,8277100007.0
2007-07-05 19:30:00,1.6548,1.6548,1.6544,1.65465,9574699997.0
2007-07-05 19:45:00,1.6548,1.6548,1.65398,1.6542,5757000000.0
2007-07-05 20:00:00,1.6542,1.6544,1.6541,1.6542,7632499975.0
2007-07-05 20:15:00,1.6542,1.6543,1.65395,1.6543,13076000001.0
2007-07-05 20:30:00,1.6543,1.6549,1.6538,1.6546,14458700071.0
2007-07-05 20:45:00,1.6545,1.6553,1.65445,1.655,9631100001.0
2007-07-05 21:00:00,1.655,1.6551,1.6547,1.655,14099700022.0
2007-07-05 21:15:00,1.655,1.6552,1.65457,1.6552,9536300056.0
2007-07-05 21:30:00,1.6552,1.65535,1.655,1.6551,10450500041.0
2007-07-05 21:45:00,1.6551,1.6553,1.65477,1.6552,7207400024.0
2007-07-05 22:00:00,1.6552,1.6554,1.65505,1.6552,9579199966.0
2007-07-05 22:15:00,1.6552,1.6556,1.6552,1.6553,4880400003.0
2007-07-05 22:30:00,1.6553,1.6556,1.6546,1.6553,6589799992.0
2007-07-05 22:45:00,1.6553,1.6555,1.655,1.6552,3635399998.0
2007-07-05 23:00:00,1.6552,1.6555,1.65475,1.6555,2152100003.0
2007-07-05 23:15:00,1.6555,1.6558,1.65476,1.6558,3979599962.0
2007-07-05 23:30:00,1.6558,1.6559,1.6555,1.6557,2730100025.0
2007-07-05 23:45:00,1.6557,1.6558,1.65498,1.6554,5160799963.0
2007-07-06 00:00:00,1.6553,1.6556,1.65447,1.6553,1160200007.0
2007-07-06 00:15:00,1.6553,1.6556,1.65476,1.6556,2783299986.0
2007-07-06 00:30:00,1.6556,1.6556,1.6553,1.6554,2827800004.0
2007-07-06 00:45:00,1.6554,1.6554,1.6552,1.6553,3352200021.0
2007-07-06 01:00:00,1.6553,1.65558,1.65457,1.6553,6779899998.0
2007-07-06 01:15:00,1.6553,1.6553,1.6546,1.65466,2455500000.0
2007-07-06 01:30:00,1.6553,1.6554,1.6551,1.6552,3278900006.0
2007-07-06 01:45:00,1.65498,1.6556,1.65455,1.65482,3817299978.0
2007-07-06 02:00:00,1.6553,1.6556,1.65505,1.6553,7769500011.0
2007-07-06 02:15:00,1.6554,1.6556,1.6551,1.6553,5546200019.0
2007-07-06 02:30:00,1.6553,1.6556,1.65465,1.6554,5691400025.0
2007-07-06 02:45:00,1.6554,1.6556,1.65535,1.6554,8931000044.0
2007-07-06 03:00:00,1.6554,1.6557,1.65476,1.6556,7624500038.0
2007-07-06 03:15:00,1.6556,1.6558,1.65495,1.6555,7110599994.0
2007-07-06 03:30:00,1.6555,1.6557,1.6548,1.6556,4330500010.0
2007-07-06 03:45:00,1.6556,1.6557,1.65466,1.65466,5432100002.0
2007-07-06 04:00:00,1.6555,1.6556,1.65491,1.6555,3954700076.0
2007-07-06 04:15:00,1.6555,1.6558,1.65545,1.6556,5875900011.0
2007-07-06 04:30:00,1.6557,1.6557,1.65509,1.6557,5396999992.0
2007-07-06 04:45:00,1.6557,1.656,1.6556,1.6557,7764299945.0
2007-07-06 05:00:00,1.6557,1.656,1.6556,1.65565,9773700001.0
2007-07-06 05:15:00,1.6557,1.6559,1.65521,1.6558,6058200066.0
2007-07-06 05:30:00,1.6558,1.6559,1.65554,1.6557,5519800063.0
2007-07-06 05:45:00,1.6557,1.656,1.6557,1.6559,6875400119.0
2007-07-06 06:00:00,1.65579,1.6563,1.65519,1.65615,10481700044.0
2007-07-06 06:15:00,1.65615,1.6564,1.65564,1.6564,2847599992.0
2007-07-06 06:30:00,1.6564,1.6568,1.65613,1.6565,4208900007.0
2007-07-06 06:45:00,1.6565,1.6566,1.65645,1.6565,6971800024.0
2007-07-06 07:00:00,1.6565,1.6566,1.656,1.6564,2372499980.0
2007-07-06 07:15:00,1.6564,1.6568,1.65569,1.6567,8869100086.0
2007-07-06 07:30:00,1.6567,1.65702,1.65656,1.6567,7293600031.0
2007-07-06 07:45:00,1.6567,1.6568,1.6561,1.65625,10433900003.0
2007-07-06 08:00:00,1.6564,1.6564,1.65605,1.6561,14843500013.0
2007-07-06 08:15:00,1.6561,1.65665,1.6561,1.65635,13883600002.0
2007-07-06 08:30:00,1.6563,1.65645,1.6558,1.6563,10808499999.0
2007-07-06 08:45:00,1.6563,1.6568,1.65625,1.6568,9519500006.0
2007-07-06 09:00:00,1.6568,1.6568,1.65605,1.6561,6353699943.0
2007-07-06 09:15:00,1.6561,1.6563,1.6559,1.6559,3377999993.0
2007-07-06 09:30:00,1.656,1.65622,1.6558,1.65595,3866199993.0
2007-07-06 09:45:00,1.656,1.6574,1.656,1.6568,6811199972.0
2007-07-06 10:00:00,1.6568,1.6579,1.6568,1.6576,10267699959.0
2007-07-06 10:15:00,1.6576,1.6579,1.6571,1.6571,8611200012.0
2007-07-06 10:30:00,1.6571,1.6578,1.65646,1.65765,6785999990.0
2007-07-06 10:45:00,1.65765,1.6582,1.65765,1.6581,9185699975.0
2007-07-06 11:00:00,1.6581,1.6581,1.65755,1.65775,5989700004.0
2007-07-06 11:15:00,1.65775,1.6582,1.65775,1.6581,2703499987.0
2007-07-06 11:30:00,1.6581,1.6583,1.6579,1.6582,8259699937.0
2007-07-06 11:45:00,1.6582,1.6584,1.65785,1.6582,10881199960.0
2007-07-06 12:00:00,1.6582,1.6593,1.6582,1.6589,16214799893.0
2007-07-06 12:15:00,1.6589,1.6593,1.6586,1.6593,12272199967.0
2007-07-06 12:30:00,1.6593,1.6598,1.6591,1.65965,6590099968.0
2007-07-06 12:45:00,1.65965,1.6598,1.65875,1.6589,9358900037.0
2007-07-06 13:00:00,1.65885,1.65895,1.6585,1.6589,4929400002.0
2007-07-06 13:15:00,1.6589,1.6593,1.65865,1.65915,7198899993.0
2007-07-06 13:30:00,1.6592,1.6593,1.65885,1.6591,10069899977.0
2007-07-06 13:45:00,1.6591,1.6595,1.65875,1.65925,10429700001.0
2007-07-06 14:00:00,1.65925,1.6597,1.6587,1.6588,10524699976.0
2007-07-06 14:15:00,1.6588,1.6592,1.6582,1.6582,11730399965.0
2007-07-06 14:30:00,1.6581,1.6598,1.6581,1.6597,13178400008.0
2007-07-06 14:45:00,1.6597,1.6601,1.6591,1.6593,14005799983.0
2007-07-06 15:00:00,1.6593,1.6596,1.6587,1.6588,15550599994.0
2007-07-06 15:15:00,1.6588,1.6593,1.6587,1.6591,21604599980.0
2007-07-06 15:30:00,1.6591,1.6594,1.65875,1.65885,13833000021.0
2007-07-06 15:45:00,1.6589,1.65915,1.6587,1.65915,9131800025.0
2007-07-06 16:00:00,1.65915,1.6599,1.6586,1.65875,20060299971.0
2007-07-06 16:15:00,1.6588,1.6593,1.6586,1.6587,18108899905.0
2007-07-06 16:30:00,1.6587,1.659,1.65855,1.6588,11724099965.0
2007-07-06 16:45:00,1.6588,1.6601,1.6587,1.6601,8132999957.0
2007-07-06 17:00:00,1.66,1.6602,1.65975,1.66015,8169299949.0
2007-07-06 17:15:00,1.66015,1.6603,1.65965,1.6597,11029699905.0
2007-07-06 17:30:00,1.65965,1.6602,1.6596,1.66,15267199888.0
2007-07-06 17:45:00,1.66,1.66,1.6594,1.6597,13390400005.0
2007-07-06 18:00:00,1.6594,1.66,1.65931,1.6597,6450399971.0
2007-07-06 18:15:00,1.6597,1.6597,1.6593,1.6593,8358499918.0
2007-07-06 18:30:00,1.65935,1.6595,1.6591,1.6594,6595499941.0
2007-07-06 18:45:00,1.6593,1.65975,1.65892,1.6597,3242600003.0
2007-07-06 19:00:00,1.6597,1.65985,1.65888,1.65965,8821799989.0
2007-07-06 19:15:00,1.6597,1.6601,1.6596,1.6598,4200599992.0
2007-07-06 19:30:00,1.6598,1.65985,1.65873,1.6595,9469999975.0
2007-07-06 19:45:00,1.6593,1.6598,1.6593,1.65965,13289799840.0
2007-07-06 20:00:00,1.6597,1.6598,1.65945,1.6596,2262199988.0
2007-07-06 20:15:00,1.6596,1.6597,1.65915,1.65943,5194800004.0
2007-07-06 20:30:00,1.6596,1.66,1.65934,1.66,2503299990.0
2007-07-06 20:45:00,1.66,1.66,1.65955,1.6596,6842800000.0
2007-07-06 21:00:00,1.6595,1.6598,1.6592,1.6597,6017599994.0
2007-07-06 21:15:00,1.6597,1.6597,1.65893,1.65945,1610999995.0
2007-07-06 21:30:00,1.65945,1.6598,1.65884,1.6596,5471500035.0
2007-07-06 21:45:00,1.6596,1.6598,1.6592,1.6595,6999599971.0
2007-07-06 22:00:00,1.6595,1.65965,1.6588,1.65965,4145400009.0
2007-07-06 22:15:00,1.65965,1.6598,1.65886,1.6597,1154199995.0
2007-07-06 22:30:00,1.6598,1.6599,1.659,1.6596,2720899998.0
2007-07-06 22:45:00,1.6596,1.66,1.6587,1.6595,1931099998.0
2007-07-08 23:00:00,1.65957,1.6601,1.65911,1.6599,2955399995.0
2007-07-08 23:15:00,1.65955,1.6599,1.65908,1.65972,3877699991.0
2007-07-08 23:30:00,1.65965,1.6599,1.6592,1.6598,2873800000.0
2007-07-08 23:45:00,1.6598,1.66,1.6594,1.66,3682499998.0
2007-07-09 00:00:00,1.66,1.66,1.65906,1.6599,3911499978.0
2007-07-09 00:15:00,1.66,1.6601,1.65935,1.65935,5271700028.0
2007-07-09 00:30:00,1.65952,1.6599,1.65951,1.65975,4721699958.0
2007-07-09 00:45:00,1.65975,1.66,1.65915,1.6598,3254199980.0
2007-07-09 01:00:00,1.6598,1.6598,1.65885,1.65936,5019999966.0
2007-07-09 01:15:00,1.6596,1.6598,1.6592,1.6597,4032800007.0
2007-07-09 01:30:00,1.6597,1.65985,1.65887,1.6596,5942700014.0
2007-07-09 01:45:00,1.6596,1.65985,1.65908,1.6595,3966400003.0
2007-07-09 02:00:00,1.6595,1.66005,1.6595,1.65985,6450699993.0
2007-07-09 02:15:00,1.6599,1.66,1.6595,1.65965,3810700007.0
2007-07-09 02:30:00,1.6597,1.6601,1.6589,1.6599,2919800024.0
2007-07-09 02:45:00,1.65995,1.6601,1.65919,1.65957,4097599954.0
2007-07-09 03:00:00,1.6601,1.6603,1.6594,1.6601,2635299981.0
2007-07-09 03:15:00,1.6601,1.6603,1.65975,1.66,7356200028.0
2007-07-09 03:30:00,1.66,1.6604,1.6598,1.6602,4350400010.0
2007-07-09 03:45:00,1.6602,1.6602,1.65948,1.66,6553300019.0
2007-07-09 04:00:00,1.66,1.6602,1.65975,1.65995,5415599973.0
2007-07-09 04:15:00,1.66,1.6602,1.65955,1.6602,7250999981.0
2007-07-09 04:30:00,1.6602,1.6603,1.65995,1.6601,9151099956.0
2007-07-09 04:45:00,1.6601,1.6603,1.65942,1.66025,3985099986.0
2007-07-09 05:00:00,1.65999,1.6604,1.65944,1.6603,3921400007.0
2007-07-09 05:15:00,1.6603,1.6603,1.65944,1.66002,5044400000.0
2007-07-09 05:30:00,1.65955,1.6603,1.65955,1.6601,8497400000.0
2007-07-09 05:45:00,1.6601,1.66015,1.65975,1.6601,5421299992.0
2007-07-09 06:00:00,1.6601,1.6602,1.65932,1.66,6164899988.0
2007-07-09 06:15:00,1.66,1.6601,1.65918,1.6601,5799999977.0
2007-07-09 06:30:00,1.6601,1.6602,1.65968,1.66015,1291100007.0
2007-07-09 06:45:00,1.66015,1.6602,1.65931,1.66,7376699981.0
2007-07-09 07:00:00,1.66,1.6602,1.65903,1.65914,6455599945.0
2007-07-09 07:15:00,1.65878,1.6601,1.65871,1.6599,7678199980.0
2007-07-09 07:30:00,1.6599,1.65995,1.65955,1.6597,6781200010.0
2007-07-09 07:45:00,1.6597,1.6597,1.6588,1.6588,8909299990.0
2007-07-09 08:00:00,1.6588,1.65915,1.6587,1.659,9594799985.0
2007-07-09 08:15:00,1.65895,1.6594,1.6589,1.6593,8067599950.0
2007-07-09 08:30:00,1.6593,1.6594,1.6589,1.6591,7051299968.0
2007-07-09 08:45:00,1.659,1.6591,1.6585,1.65865,7855199999.0
2007-07-09 09:00:00,1.6587,1.6601,1.6587,1.6595,13545700039.0
2007-07-09 09:15:00,1.65945,1.6598,1.65895,1.6593,14422600061.0
2007-07-09 09:30:00,1.6593,1.6595,1.65829,1.6591,8220700014.0
2007-07-09 09:45:00,1.65905,1.6593,1.6587,1.6592,9512500019.0
2007-07-09 10:00:00,1.6592,1.6593,1.65835,1.65845,7637199975.0
2007-07-09 10:15:00,1.6585,1.6585,1.6575,1.6579,12983400032.0
2007-07-09 10:30:00,1.6579,1.6583,1.6578,1.658,10512299984.0
2007-07-09 10:45:00,1.6581,1.6584,1.6577,1.6577,13836199975.0
2007-07-09 11:00:00,1.6577,1.6579,1.6574,1.6574,14789599996.0
2007-07-09 11:15:00,1.6574,1.6578,1.6573,1.65745,7750399986.0
2007-07-09 11:30:00,1.65745,1.6578,1.6573,1.6578,8934500058.0
2007-07-09 11:45:00,1.6578,1.6578,1.6574,1.6576,7518999988.0
2007-07-09 12:00:00,1.6576,1.6579,1.65755,1.6579,7367700098.0
2007-07-09 12:15:00,1.6579,1.6582,1.6578,1.6582,3011700024.0
2007-07-09 12:30:00,1.6582,1.6583,1.65775,1.6578,7237799974.0
2007-07-09 12:45:00,1.6578,1.6581,1.65775,1.6579,10803300051.0
2007-07-09 13:00:00,1.6579,1.6579,1.65755,1.6576,5767499949.0
2007-07-09 13:15:00,1.6576,1.6577,1.6574,1.6576,7924600015.0
2007-07-09 13:30:00,1.6576,1.6577,1.65745,1.6577,12041600006.0
2007-07-09 13:45:00,1.6577,1.6577,1.65682,1.6577,11673699989.0
2007-07-09 14:00:00,1.6577,1.6582,1.65755,1.6582,7092499993.0
2007-07-09 14:15:00,1.6582,1.6582,1.6573,1.6573,9872999998.0
2007-07-09 14:30:00,1.6573,1.6577,1.65725,1.6575,10811999993.0
2007-07-09 14:45:00,1.6576,1.6578,1.65725,1.6575,11426200023.0
2007-07-09 15:00:00,1.65745,1.65745,1.6569,1.6571,13171899931.0
2007-07-09 15:15:00,1.65705,1.6572,1.6569,1.6571,5410000024.0
2007-07-09 15:30:00,1.6571,1.6573,1.65705,1.65715,10961700160.0
2007-07-09 15:45:00,1.65715,1.6578,1.65715,1.65775,17667900071.0
2007-07-09 16:00:00,1.65775,1.6579,1.6575,1.65775,12226700016.0
2007-07-09 16:15:00,1.65775,1.6578,1.6574,1.65745,4849500021.0
2007-07-09 16:30:00,1.6575,1.6577,1.6573,1.6574,6310299973.0
2007-07-09 16:45:00,1.6574,1.6579,1.65715,1.6578,7931999991.0
2007-07-09 17:00:00,1.65775,1.65835,1.65765,1.6583,12128499988.0
2007-07-09 17:15:00,1.6583,1.6585,1.6579,1.658,10806399995.0
2007-07-09 17:30:00,1.658,1.6581,1.6575,1.6578,7489100030.0
2007-07-09 17:45:00,1.6578,1.6579,1.65717,1.6579,3894899998.0
2007-07-09 18:00:00,1.6579,1.6581,1.65749,1.6581,5539500015.0
2007-07-09 18:15:00,1.65764,1.65825,1.65764,1.6581,6823099997.0
2007-07-09 18:30:00,1.6581,1.6586,1.65775,1.6578,9831499979.0
2007-07-09 18:45:00,1.6577,1.658,1.65752,1.6579,2869799999.0
2007-07-09 19:00:00,1.6578,1.6579,1.65745,1.65768,5118299981.0
2007-07-09 19:15:00,1.6578,1.6579,1.65715,1.6577,7681300027.0
2007-07-09 19:30:00,1.6577,1.6578,1.65716,1.65723,8122500022.0
2007-07-09 19:45:00,1.65736,1.6578,1.65712,1.65722,4447399950.0
2007-07-09 20:00:00,1.6577,1.6578,1.65765,1.6578,4823900028.0
2007-07-09 20:15:00,1.6578,1.6578,1.65745,1.65745,7634800021.0
2007-07-09 20:30:00,1.6575,1.6576,1.6572,1.6575,8434799996.0
2007-07-09 20:45:00,1.6575,1.6575,1.65655,1.6566,13622499999.0
2007-07-09 21:00:00,1.6566,1.6574,1.6565,1.657,8904440034.0
2007-07-09 21:15:00,1.657,1.6573,1.6566,1.6569,4363099981.0
2007-07-09 21:30:00,1.65705,1.6572,1.65623,1.6571,6116500024.0
2007-07-09 21:45:00,1.6571,1.6572,1.65625,1.6571,5870500010.0
2007-07-09 22:00:00,1.6571,1.6575,1.65689,1.6574,5930900005.0
2007-07-09 22:15:00,1.6574,1.65755,1.65709,1.6574,6931200021.0
2007-07-09 22:30:00,1.65737,1.6579,1.65708,1.6576,7932599988.0
2007-07-09 22:45:00,1.6576,1.6579,1.6572,1.6578,7840599985.0
2007-07-09 23:00:00,1.6578,1.658,1.6571,1.65795,2340300004.0
2007-07-09 23:15:00,1.65795,1.65795,1.65694,1.6577,3082200027.0
2007-07-09 23:30:00,1.6577,1.6578,1.65703,1.6577,3050100022.0
2007-07-09 23:45:00,1.6577,1.6577,1.65686,1.6575,7386300019.0
2007-07-10 00:00:00,1.6575,1.65755,1.6565,1.6571,7564499999.0
2007-07-10 00:15:00,1.6571,1.6571,1.65705,1.6571,4529999909.0
2007-07-10 00:30:00,1.65705,1.6572,1.65705,1.65705,6740799970.0
2007-07-10 00:45:00,1.65705,1.6572,1.65652,1.6571,4239299983.0
2007-07-10 01:00:00,1.6571,1.65737,1.6565,1.6571,7997400096.0
2007-07-10 01:15:00,1.6571,1.6572,1.65705,1.6571,2832700039.0
2007-07-10 01:30:00,1.6571,1.6574,1.6568,1.6569,4494500004.0
2007-07-10 01:45:00,1.657,1.65725,1.65695,1.6571,10006600054.0
2007-07-10 02:00:00,1.6571,1.65743,1.65668,1.6571,6253100033.0
2007-07-10 02:15:00,1.6569,1.6573,1.65671,1.657,7666999989.0
2007-07-10 02:30:00,1.657,1.6573,1.65679,1.6572,6579199969.0
2007-07-10 02:45:00,1.6572,1.6572,1.65615,1.657,8063200000.0
2007-07-10 03:00:00,1.657,1.657,1.65623,1.65665,6426699978.0
2007-07-10 03:15:00,1.65665,1.6571,1.6561,1.65655,10790399929.0
2007-07-10 03:30:00,1.6566,1.6573,1.65655,1.6571,3410600003.0
2007-07-10 03:45:00,1.6571,1.6574,1.6568,1.65735,3332599985.0
2007-07-10 04:00:00,1.6574,1.6574,1.65685,1.6573,1410000000.0
2007-07-10 04:15:00,1.6573,1.6573,1.65643,1.6571,2316400005.0
2007-07-10 04:30:00,1.6571,1.6572,1.65642,1.6572,4687899999.0
2007-07-10 04:45:00,1.6572,1.6573,1.65663,1.6573,2599500013.0
2007-07-10 05:00:00,1.6573,1.65775,1.65677,1.6577,3624100015.0
2007-07-10 05:15:00,1.6577,1.6577,1.65687,1.6576,5452900031.0
2007-07-10 05:30:00,1.6576,1.6576,1.65706,1.65735,5968100005.0
2007-07-10 05:45:00,1.65722,1.6576,1.65667,1.6574,7993300021.0
2007-07-10 06:00:00,1.6575,1.658,1.6573,1.6573,9596199952.0
2007-07-10 06:15:00,1.6573,1.6576,1.65651,1.657,5076200004.0
2007-07-10 06:30:00,1.657,1.6572,1.6566,1.6571,8381300020.0
2007-07-10 06:45:00,1.6571,1.6574,1.657,1.6571,10639300022.0
2007-07-10 07:00:00,1.6571,1.6584,1.6568,1.6578,19505199983.0
2007-07-10 07:15:00,1.6578,1.6581,1.65745,1.65765,14620499985.0
2007-07-10 07:30:00,1.6577,1.6581,1.6575,1.6581,10887800027.0
2007-07-10 07:45:00,1.65805,1.6583,1.6579,1.6581,5555600018.0
2007-07-10 08:00:00,1.658,1.6586,1.65785,1.65825,8434799979.0
2007-07-10 08:15:00,1.65825,1.65845,1.65712,1.6582,10101199987.0
2007-07-10 08:30:00,1.6582,1.6584,1.6575,1.6579,12530499949.0
2007-07-10 08:45:00,1.65795,1.65795,1.6572,1.6575,9010299997.0
2007-07-10 09:00:00,1.65745,1.6578,1.65745,1.6578,11883500020.0
2007-07-10 09:15:00,1.6578,1.6582,1.6573,1.6573,10215199968.0
2007-07-10 09:30:00,1.6573,1.6575,1.6572,1.65745,8013199987.0
2007-07-10 09:45:00,1.6575,1.6577,1.6574,1.6576,8081300024.0
2007-07-10 10:00:00,1.6574,1.6576,1.65715,1.65735,15945900016.0
2007-07-10 10:15:00,1.65735,1.6577,1.6569,1.65735,14945600000.0
2007-07-10 10:30:00,1.65735,1.6577,1.65735,1.65745,10300899994.0
2007-07-10 10:45:00,1.65745,1.6575,1.6568,1.6568,15126299981.0
2007-07-10 11:00:00,1.6568,1.6569,1.65605,1.6564,12430200010.0
2007-07-10 11:15:00,1.65635,1.6565,1.6557,1.6561,10173799958.0
2007-07-10 11:30:00,1.6561,1.6561,1.65555,1.6558,13074200046.0
2007-07-10 11:45:00,1.6558,1.6563,1.65575,1.65605,9447200002.0
2007-07-10 12:00:00,1.6561,1.6567,1.65575,1.6563,13459700004.0
2007-07-10 12:15:00,1.6563,1.6563,1.6558,1.6561,8999100107.0
2007-07-10 12:30:00,1.6561,1.6562,1.6559,1.65615,5311300077.0
2007-07-10 12:45:00,1.6562,1.6563,1.65605,1.6563,8789300046.0
2007-07-10 13:00:00,1.6563,1.65643,1.65597,1.6562,7943600001.0
2007-07-10 13:15:00,1.65615,1.6563,1.65555,1.6558,10177800011.0
2007-07-10 13:30:00,1.6558,1.656,1.65504,1.6556,8218600011.0
2007-07-10 13:45:00,1.6556,1.6557,1.6548,1.65535,14971199973.0
2007-07-10 14:00:00,1.6554,1.6555,1.6551,1.6552,12701199977.0
2007-07-10 14:15:00,1.6552,1.6555,1.6545,1.6552,16548399991.0
2007-07-10 14:30:00,1.65525,1.6559,1.6551,1.6556,9695900007.0
2007-07-10 14:45:00,1.6556,1.6558,1.6548,1.6551,12132299974.0
2007-07-10 15:00:00,1.6551,1.6555,1.6544,1.6545,18244399974.0
2007-07-10 15:15:00,1.6544,1.6549,1.6542,1.6545,13108300015.0
2007-07-10 15:30:00,1.6544,1.6548,1.6538,1.6541,19153099951.0
2007-07-10 15:45:00,1.6539,1.6551,1.6537,1.6545,21595900009.0
2007-07-10 16:00:00,1.6545,1.6554,1.6545,1.65525,18093799951.0
2007-07-10 16:15:00,1.65525,1.6555,1.6548,1.65515,20255600051.0
2007-07-10 16:30:00,1.6553,1.6553,1.6543,1.6551,25460699976.0
2007-07-10 16:45:00,1.655,1.6562,1.6546,1.6562,20344699985.0
2007-07-10 17:00:00,1.6564,1.6571,1.6561,1.6565,22702999985.0
2007-07-10 17:15:00,1.6568,1.6573,1.6564,1.65675,16218800056.0
2007-07-10 17:30:00,1.65675,1.657,1.6561,1.6563,12795339207.0
2007-07-10 17:45:00,1.6563,1.6564,1.6558,1.656,13292100026.0
2007-07-10 18:00:00,1.656,1.6563,1.6555,1.6557,13652600035.0
2007-07-10 18:15:00,1.6557,1.6561,1.6556,1.65575,13010800052.0
2007-07-10 18:30:00,1.6557,1.6558,1.65525,1.6553,13695000098.0
2007-07-10 18:45:00,1.6553,1.6557,1.6551,1.6552,13346700010.0
2007-07-10 19:00:00,1.6553,1.6557,1.6547,1.6553,12984199977.0
2007-07-10 19:15:00,1.6553,1.6554,1.6545,1.6547,14717500031.0
2007-07-10 19:30:00,1.6547,1.6551,1.6544,1.6549,17668600015.0
2007-07-10 19:45:00,1.6549,1.6549,1.6542,1.6546,15675900029.0
2007-07-10 20:00:00,1.6546,1.65485,1.6541,1.6545,17755000005.0
2007-07-10 20:15:00,1.6545,1.6549,1.65425,1.6545,14304599821.0
2007-07-10 20:30:00,1.6545,1.6548,1.65391,1.6547,7771599986.0
2007-07-10 20:45:00,1.6547,1.6548,1.654,1.6547,17848199935.0
2007-07-10 21:00:00,1.6545,1.6548,1.6538,1.6542,19583499998.0
2007-07-10 21:15:00,1.65415,1.6546,1.6541,1.65445,10486099969.0
2007-07-10 21:30:00,1.6545,1.6545,1.654,1.6543,9128300013.0
2007-07-10 21:45:00,1.6543,1.6544,1.65334,1.6541,5824600001.0
2007-07-10 22:00:00,1.6541,1.6542,1.6537,1.6539,13725200022.0
2007-07-10 22:15:00,1.6539,1.6542,1.6524,1.6527,17161399973.0
2007-07-10 22:30:00,1.6526,1.6531,1.6525,1.6525,14558400022.0
2007-07-10 22:45:00,1.6525,1.6531,1.65235,1.6525,10820999990.0
2007-07-10 23:00:00,1.6525,1.6529,1.6522,1.6526,5022100015.0
2007-07-10 23:15:00,1.6527,1.6531,1.65239,1.653,6208599999.0
2007-07-10 23:30:00,1.653,1.6533,1.6527,1.6531,4152899997.0
2007-07-10 23:45:00,1.6531,1.6544,1.6525,1.6529,16391999985.0
2007-07-11 00:00:00,1.6529,1.6534,1.6525,1.6526,14182800009.0
2007-07-11 00:15:00,1.6526,1.653,1.6523,1.653,18969599955.0
2007-07-11 00:30:00,1.6531,1.6539,1.6529,1.6536,14796199977.0
2007-07-11 00:45:00,1.6536,1.6536,1.6528,1.653,7434499966.0
2007-07-11 01:00:00,1.653,1.6533,1.6527,1.65315,11378799989.0
2007-07-11 01:15:00,1.6532,1.6538,1.653,1.6536,9901200051.0
2007-07-11 01:30:00,1.6537,1.6538,1.6534,1.6535,15131800011.0
2007-07-11 01:45:00,1.6536,1.6538,1.6534,1.6536,13487700046.0
2007-07-11 02:00:00,1.6535,1.6538,1.653,1.653,10145800019.0
2007-07-11 02:15:00,1.6531,1.6535,1.6531,1.6531,8200700052.0
2007-07-11 02:30:00,1.6531,1.6533,1.65295,1.6531,12791199946.0
2007-07-11 02:45:00,1.653,1.6535,1.65265,1.653,8404700038.0
2007-07-11 03:00:00,1.653,1.6533,1.6527,1.653,7962199961.0
2007-07-11 03:15:00,1.653,1.6531,1.65258,1.65282,6664399983.0
2007-07-11 03:30:00,1.653,1.6532,1.6529,1.6531,7679700050.0
2007-07-11 03:45:00,1.6531,1.6533,1.6529,1.653,10640200009.0
2007-07-11 04:00:00,1.653,1.6531,1.65177,1.65223,9810999936.0
2007-07-11 04:15:00,1.6526,1.653,1.6525,1.6529,16614500094.0
2007-07-11 04:30:00,1.6529,1.6532,1.6526,1.653,10342900009.0
2007-07-11 04:45:00,1.653,1.6532,1.65226,1.6532,6511700019.0
2007-07-11 05:00:00,1.6532,1.6532,1.6526,1.653,14974700132.0
2007-07-11 05:15:00,1.6529,1.6531,1.6526,1.65285,12090900065.0
2007-07-11 05:30:00,1.6529,1.6531,1.6527,1.6528,6798699943.0
2007-07-11 05:45:00,1.6528,1.6533,1.65275,1.6532,11389600051.0
2007-07-11 06:00:00,1.65295,1.6533,1.65286,1.6529,9812600090.0
2007-07-11 06:15:00,1.653,1.6537,1.6529,1.6537,10554300123.0
2007-07-11 06:30:00,1.6537,1.6542,1.6533,1.6538,17076700056.0
2007-07-11 06:45:00,1.65375,1.654,1.6534,1.6537,10902800126.0
2007-07-11 07:00:00,1.6537,1.654,1.65321,1.6535,12535700004.0
2007-07-11 07:15:00,1.6535,1.6541,1.6535,1.6537,15363200062.0
2007-07-11 07:30:00,1.6537,1.6537,1.6529,1.6529,12975700043.0
2007-07-11 07:45:00,1.653,1.653,1.6522,1.6528,20004199962.0
2007-07-11 08:00:00,1.6527,1.6535,1.6526,1.6532,15902899978.0
2007-07-11 08:15:00,1.6531,1.6532,1.6526,1.6529,18541700073.0
2007-07-11 08:30:00,1.6528,1.653,1.6522,1.6526,21635100083.0
2007-07-11 08:45:00,1.6524,1.6529,1.6524,1.6526,18950700066.0
2007-07-11 09:00:00,1.6526,1.6535,1.6526,1.6533,16138700073.0
2007-07-11 09:15:00,1.6533,1.6538,1.65275,1.6529,19080500020.0
2007-07-11 09:30:00,1.653,1.6534,1.6529,1.6531,9680299991.0
2007-07-11 09:45:00,1.6531,1.6534,1.6529,1.653,15955800067.0
2007-07-11 10:00:00,1.6532,1.6536,1.6529,1.6536,8710700017.0
2007-07-11 10:15:00,1.6534,1.6545,1.6534,1.6541,10650400071.0
2007-07-11 10:30:00,1.6541,1.6544,1.6539,1.6543,15941700041.0
2007-07-11 10:45:00,1.6543,1.6546,1.654,1.6543,16604400013.0
2007-07-11 11:00:00,1.6543,1.6544,1.6539,1.6543,13628700042.0
2007-07-11 11:15:00,1.6542,1.6543,1.654,1.6542,8615100124.0
2007-07-11 11:30:00,1.6542,1.65475,1.6541,1.6544,14040000065.0
2007-07-11 11:45:00,1.6546,1.65485,1.654,1.6543,20630400141.0
2007-07-11 12:00:00,1.6542,1.6547,1.6541,1.65425,13416200099.0
2007-07-11 12:15:00,1.6543,1.6546,1.6541,1.6542,13219000010.0
2007-07-11 12:30:00,1.6543,1.6544,1.65355,1.6537,18285800260.0
2007-07-11 12:45:00,1.6536,1.6538,1.6532,1.6532,18595800027.0
2007-07-11 13:00:00,1.6531,1.6534,1.6525,1.6528,13727099992.0
2007-07-11 13:15:00,1.6527,1.6534,1.6524,1.6529,20325500057.0
2007-07-11 13:30:00,1.6528,1.6534,1.652,1.653,27159500224.0
2007-07-11 13:45:00,1.65295,1.6536,1.6523,1.6531,15605800019.0
2007-07-11 14:00:00,1.6532,1.6537,1.6529,1.6535,23207200100.0
2007-07-11 14:15:00,1.6536,1.6541,1.6532,1.6538,26372199913.0
2007-07-11 14:30:00,1.6537,1.6545,1.6537,1.6544,20257699806.0
2007-07-11 14:45:00,1.6544,1.6545,1.6538,1.6543,21728800048.0
2007-07-11 15:00:00,1.65415,1.6545,1.6539,1.6539,18867699927.0
2007-07-11 15:15:00,1.6539,1.6544,1.6535,1.654,12072799991.0
2007-07-11 15:30:00,1.654,1.6545,1.6536,1.654,21063899979.0
2007-07-11 15:45:00,1.654,1.6546,1.6533,1.6537,21144726389.0
2007-07-11 16:00:00,1.6536,1.6544,1.6532,1.6544,30054900043.0
2007-07-11 16:15:00,1.6544,1.6548,1.65425,1.6545,18163599900.0
2007-07-11 16:30:00,1.6544,1.6546,1.6539,1.6541,19710899882.0
2007-07-11 16:45:00,1.6541,1.6552,1.6541,1.6552,25273700061.0
2007-07-11 17:00:00,1.6551,1.6566,1.655,1.656,23456100017.0
2007-07-11 17:15:00,1.6562,1.6564,1.6556,1.6563,10952200014.0
2007-07-11 17:30:00,1.6564,1.6571,1.6561,1.6566,23897899995.0
2007-07-11 17:45:00,1.6565,1.657,1.6561,1.6566,16815600039.0
2007-07-11 18:00:00,1.6564,1.6574,1.6564,1.6567,20439600159.0
2007-07-11 18:15:00,1.6567,1.6567,1.6558,1.656,19076000051.0
2007-07-11 18:30:00,1.6561,1.6568,1.656,1.6568,14474099980.0
2007-07-11 18:45:00,1.6568,1.6568,1.656,1.6566,12567600027.0
2007-07-11 19:00:00,1.6565,1.6571,1.6562,1.6569,10919400027.0
2007-07-11 19:15:00,1.6569,1.657,1.65651,1.6569,8433200065.0
2007-07-11 19:30:00,1.6568,1.6571,1.65665,1.6568,14884600003.0
2007-07-11 19:45:00,1.6568,1.6576,1.65664,1.65695,13291800080.0
2007-07-11 20:00:00,1.6571,1.65725,1.65665,1.6569,17069600034.0
2007-07-11 20:15:00,1.6569,1.6573,1.65665,1.6573,10172499975.0
2007-07-11 20:30:00,1.6572,1.6574,1.65655,1.6568,13212500003.0
2007-07-11 20:45:00,1.6568,1.6572,1.65635,1.6565,15726400011.0
2007-07-11 21:00:00,1.6564,1.6567,1.65574,1.6564,12313300007.0
2007-07-11 21:15:00,1.6564,1.6568,1.6561,1.6564,8955500010.0
2007-07-11 21:30:00,1.6564,1.6576,1.6564,1.6575,12853600051.0
2007-07-11 21:45:00,1.6575,1.6577,1.657,1.6571,7893474068.0
2007-07-11 22:00:00,1.6571,1.6575,1.6569,1.65695,16053799961.0
2007-07-11 22:15:00,1.657,1.6575,1.6569,1.6574,11063000023.0
2007-07-11 22:30:00,1.6574,1.6577,1.6567,1.6574,16400999975.0
2007-07-11 22:45:00,1.6575,1.6586,1.6574,1.6582,15262000047.0
2007-07-11 23:00:00,1.6582,1.6583,1.65725,1.6578,8545099992.0
2007-07-11 23:15:00,1.6578,1.6579,1.65705,1.6573,6455800016.0
2007-07-11 23:30:00,1.6574,1.6576,1.6569,1.6571,4398900019.0
2007-07-11 23:45:00,1.6571,1.6573,1.65657,1.6571,3329700011.0
2007-07-12 00:00:00,1.65639,1.6572,1.65624,1.6572,1210200007.0
2007-07-12 00:15:00,1.6572,1.6572,1.65614,1.657,3609700040.0
2007-07-12 00:30:00,1.657,1.6572,1.65641,1.6571,5735399978.0
2007-07-12 00:45:00,1.6571,1.6571,1.65695,1.6571,5789099972.0
2007-07-12 01:00:00,1.6571,1.6572,1.6568,1.657,4117999976.0
2007-07-12 01:15:00,1.657,1.6573,1.6569,1.657,8041500056.0
2007-07-12 01:30:00,1.657,1.6572,1.65626,1.6572,3837599957.0
2007-07-12 01:45:00,1.6572,1.6572,1.6569,1.6571,9064799970.0
2007-07-12 02:00:00,1.6571,1.6571,1.65644,1.6571,7971100004.0
2007-07-12 02:15:00,1.6571,1.6572,1.657,1.6571,10572200098.0
2007-07-12 02:30:00,1.6571,1.6571,1.6565,1.6567,10506400046.0
2007-07-12 02:45:00,1.6567,1.6569,1.6565,1.6567,7243700070.0
2007-07-12 03:00:00,1.65635,1.6569,1.65611,1.6567,5362500033.0
2007-07-12 03:15:00,1.6563,1.6567,1.65609,1.6567,5373400000.0
2007-07-12 03:30:00,1.6567,1.657,1.6566,1.6568,6466500005.0
2007-07-12 03:45:00,1.6569,1.65705,1.6567,1.657,9034599983.0
2007-07-12 04:00:00,1.6569,1.6571,1.6565,1.65655,12529199997.0
2007-07-12 04:15:00,1.65655,1.6568,1.6565,1.6567,5444300003.0
2007-07-12 04:30:00,1.6567,1.6572,1.6566,1.6572,8076599994.0
2007-07-12 04:45:00,1.6572,1.6575,1.6569,1.6574,10688400026.0
2007-07-12 05:00:00,1.6574,1.6577,1.6572,1.6574,9854099942.0
2007-07-12 05:15:00,1.65745,1.6577,1.657,1.6571,6097999983.0
2007-07-12 05:30:00,1.6572,1.6573,1.65691,1.6571,6415000002.0
2007-07-12 05:45:00,1.6571,1.6574,1.65686,1.6572,10384599993.0
2007-07-12 06:00:00,1.6572,1.6573,1.65694,1.6572,4511599996.0
2007-07-12 06:15:00,1.6572,1.6575,1.6571,1.6575,6787699995.0
2007-07-12 06:30:00,1.6575,1.6575,1.6571,1.6572,5107100011.0
2007-07-12 06:45:00,1.6572,1.6572,1.65664,1.657,9958500039.0
2007-07-12 07:00:00,1.657,1.65735,1.6568,1.65725,7296499990.0
2007-07-12 07:15:00,1.6573,1.6575,1.65705,1.6572,8279600043.0
2007-07-12 07:30:00,1.6572,1.6573,1.6562,1.6566,11340899980.0
2007-07-12 07:45:00,1.6566,1.6569,1.6565,1.6567,5646299980.0
2007-07-12 08:00:00,1.6567,1.6568,1.6562,1.6564,13757499887.0
2007-07-12 08:15:00,1.6564,1.6568,1.6563,1.6565,9551799974.0
2007-07-12 08:30:00,1.6565,1.6571,1.6564,1.657,15826000008.0
2007-07-12 08:45:00,1.657,1.6576,1.65695,1.65745,13324300054.0
2007-07-12 09:00:00,1.6574,1.65745,1.65625,1.6568,23429599970.0
2007-07-12 09:15:00,1.6568,1.6577,1.65675,1.6577,13000700021.0
2007-07-12 09:30:00,1.6577,1.6577,1.6571,1.65735,16693600080.0
2007-07-12 09:45:00,1.6573,1.6574,1.6569,1.6573,11356199939.0
2007-07-12 10:00:00,1.6573,1.65745,1.6567,1.65675,12949799949.0
2007-07-12 10:15:00,1.65675,1.6574,1.6566,1.6574,16069599995.0
2007-07-12 10:30:00,1.6574,1.6578,1.6572,1.6576,15347299910.0
2007-07-12 10:45:00,1.6576,1.6577,1.657,1.6575,9832200003.0
2007-07-12 11:00:00,1.6575,1.6577,1.6569,1.6576,17178099868.0
2007-07-12 11:15:00,1.6576,1.6578,1.6574,1.6576,12313699912.0
2007-07-12 11:30:00,1.6576,1.6576,1.657,1.657,7492400004.0
2007-07-12 11:45:00,1.657,1.6574,1.65695,1.6572,18131699974.0
2007-07-12 12:00:00,1.6572,1.6575,1.6567,1.65685,11224100026.0
2007-07-12 12:15:00,1.65685,1.657,1.65655,1.6566,12608399954.0
2007-07-12 12:30:00,1.6566,1.6571,1.6565,1.657,14799700075.0
2007-07-12 12:45:00,1.657,1.6572,1.6568,1.657,9647799990.0
2007-07-12 13:00:00,1.657,1.65715,1.6565,1.6569,15176699911.0
2007-07-12 13:15:00,1.657,1.657,1.6565,1.6569,17213899926.0
2007-07-12 13:30:00,1.6568,1.657,1.65655,1.6567,12424799913.0
2007-07-12 13:45:00,1.65675,1.6574,1.65675,1.65725,11659899977.0
2007-07-12 14:00:00,1.6572,1.6575,1.6571,1.6575,12664600006.0
2007-07-12 14:15:00,1.6573,1.6575,1.6572,1.6573,5006499976.0
2007-07-12 14:30:00,1.6572,1.6574,1.65625,1.6565,20254399992.0
2007-07-12 14:45:00,1.6566,1.6574,1.6565,1.657,22650099957.0
2007-07-12 15:00:00,1.6571,1.6575,1.6569,1.6571,14429399966.0
2007-07-12 15:15:00,1.6571,1.6571,1.656,1.6569,27312999890.0
2007-07-12 15:30:00,1.6569,1.6577,1.6568,1.6577,17044599927.0
2007-07-12 15:45:00,1.6578,1.658,1.65745,1.6578,19640999994.0
2007-07-12 16:00:00,1.6577,1.6584,1.6574,1.65745,25243099884.0
2007-07-12 16:15:00,1.6575,1.6578,1.657,1.6572,21660300057.0
2007-07-12 16:30:00,1.6572,1.6574,1.6566,1.6571,17699100027.0
2007-07-12 16:45:00,1.6571,1.6575,1.6568,1.6575,22930700098.0
2007-07-12 17:00:00,1.6577,1.6577,1.6562,1.6565,19387099992.0
2007-07-12 17:15:00,1.6566,1.6571,1.65655,1.6569,12485800005.0
2007-07-12 17:30:00,1.6569,1.6578,1.6568,1.6577,20555799965.0
2007-07-12 17:45:00,1.6578,1.658,1.6573,1.6576,16221300001.0
2007-07-12 18:00:00,1.6575,1.6583,1.6575,1.65825,19322000035.0
2007-07-12 18:15:00,1.65825,1.6584,1.6577,1.65785,18066499921.0
2007-07-12 18:30:00,1.6579,1.6581,1.6578,1.6578,10702400036.0
2007-07-12 18:45:00,1.6579,1.6581,1.6577,1.658,9388500017.0
2007-07-12 19:00:00,1.658,1.6581,1.6577,1.658,11527499992.0
2007-07-12 19:15:00,1.658,1.6582,1.6576,1.6582,10243499975.0
2007-07-12 19:30:00,1.6581,1.6582,1.65735,1.65795,7572600011.0
2007-07-12 19:45:00,1.6577,1.658,1.6574,1.6577,7930900014.0
2007-07-12 20:00:00,1.6577,1.658,1.6576,1.65775,12161300043.0
2007-07-12 20:15:00,1.6577,1.6582,1.6576,1.65795,8601000055.0
2007-07-12 20:30:00,1.658,1.6589,1.65795,1.6585,15219900114.0
2007-07-12 20:45:00,1.6583,1.6591,1.6582,1.659,15449499988.0
2007-07-12 21:00:00,1.6587,1.6591,1.6587,1.6588,9610600017.0
2007-07-12 21:15:00,1.6587,1.6589,1.6585,1.6589,7259599992.0
2007-07-12 21:30:00,1.6589,1.659,1.6582,1.6588,2863500019.0
2007-07-12 21:45:00,1.6588,1.6589,1.65835,1.6587,5235000040.0
2007-07-12 22:00:00,1.6587,1.659,1.6586,1.6587,5306800010.0
2007-07-12 22:15:00,1.6586,1.659,1.6586,1.6587,4514999980.0
2007-07-12 22:30:00,1.6587,1.6588,1.6585,1.6586,6020599984.0
2007-07-12 22:45:00,1.65855,1.659,1.6585,1.6587,5489699968.0
2007-07-12 23:00:00,1.6587,1.6589,1.6584,1.65865,3209300001.0
2007-07-12 23:15:00,1.6587,1.6588,1.65814,1.6586,2544299991.0
2007-07-12 23:30:00,1.6586,1.6588,1.65845,1.6587,4749600011.0
2007-07-12 23:45:00,1.6587,1.6587,1.65815,1.6585,2375900018.0
2007-07-13 00:00:00,1.6585,1.6586,1.6583,1.6585,3582100008.0
2007-07-13 00:15:00,1.6585,1.6586,1.65818,1.65831,2815299990.0
2007-07-13 00:30:00,1.65827,1.6587,1.65823,1.6585,2291799988.0
2007-07-13 00:45:00,1.6586,1.6587,1.6585,1.6587,3641700009.0
2007-07-13 01:00:00,1.6587,1.6588,1.6585,1.6586,3721300012.0
2007-07-13 01:15:00,1.6586,1.6588,1.6585,1.6587,3404799998.0
2007-07-13 01:30:00,1.6587,1.6589,1.65833,1.6587,5658399992.0
2007-07-13 01:45:00,1.6587,1.6589,1.65781,1.6586,4979300008.0
2007-07-13 02:00:00,1.6586,1.6588,1.65845,1.6588,7424599977.0
2007-07-13 02:15:00,1.6588,1.6589,1.65865,1.6589,5242900060.0
2007-07-13 02:30:00,1.6587,1.659,1.65817,1.65837,4986500004.0
2007-07-13 02:45:00,1.6588,1.6589,1.6584,1.6587,10243100063.0
2007-07-13 03:00:00,1.6587,1.6589,1.65808,1.6588,5936800022.0
2007-07-13 03:15:00,1.6588,1.6588,1.6582,1.65865,4091100017.0
2007-07-13 03:30:00,1.65865,1.6587,1.65845,1.6585,4109999963.0
2007-07-13 03:45:00,1.6586,1.6587,1.65845,1.6586,5642499948.0
2007-07-13 04:00:00,1.6586,1.6587,1.65815,1.6587,6388299974.0
2007-07-13 04:15:00,1.6587,1.6588,1.65793,1.6587,3301699992.0
2007-07-13 04:30:00,1.6587,1.6588,1.65786,1.6587,3289800035.0
2007-07-13 04:45:00,1.6587,1.6588,1.65733,1.65835,4845499984.0
2007-07-13 05:00:00,1.6586,1.6586,1.65845,1.6586,4889600043.0
2007-07-13 05:15:00,1.6586,1.6587,1.65794,1.6586,4134100011.0
2007-07-13 05:30:00,1.6586,1.6587,1.65799,1.6585,5711399977.0
2007-07-13 05:45:00,1.65802,1.6585,1.65772,1.6585,6696699989.0
2007-07-13 06:00:00,1.6585,1.6587,1.65788,1.6587,2001100003.0
2007-07-13 06:15:00,1.6587,1.6588,1.65816,1.65827,6386600000.0
2007-07-13 06:30:00,1.6588,1.6589,1.65813,1.6588,2933199993.0
2007-07-13 06:45:00,1.6588,1.6589,1.65839,1.6588,4120399969.0
2007-07-13 07:00:00,1.6588,1.6589,1.6585,1.6586,3350099999.0
2007-07-13 07:15:00,1.6586,1.659,1.6586,1.6589,7090000074.0
2007-07-13 07:30:00,1.6589,1.6589,1.6586,1.6586,5727600035.0
2007-07-13 07:45:00,1.65815,1.6587,1.65792,1.6584,10466500014.0
2007-07-13 08:00:00,1.6584,1.6589,1.6583,1.6588,12172400105.0
2007-07-13 08:15:00,1.6588,1.659,1.65845,1.6588,16777499992.0
2007-07-13 08:30:00,1.6588,1.659,1.6585,1.6589,20038399980.0
2007-07-13 08:45:00,1.6589,1.6591,1.6585,1.6591,15725300082.0
2007-07-13 09:00:00,1.6592,1.6594,1.6576,1.6577,16796799998.0
2007-07-13 09:15:00,1.6577,1.6578,1.6574,1.6577,7502199985.0
2007-07-13 09:30:00,1.6577,1.6585,1.6575,1.6584,20225799965.0
2007-07-13 09:45:00,1.6584,1.6586,1.6579,1.658,15585000084.0
2007-07-13 10:00:00,1.658,1.6585,1.6579,1.6582,11865099950.0
2007-07-13 10:15:00,1.658,1.6587,1.658,1.6583,16652200070.0
2007-07-13 10:30:00,1.6583,1.6584,1.6578,1.658,15649799906.0
2007-07-13 10:45:00,1.6581,1.6581,1.6577,1.6581,10487499991.0
2007-07-13 11:00:00,1.6581,1.6583,1.6579,1.6582,15780100003.0
2007-07-13 11:15:00,1.6582,1.6582,1.6575,1.6577,9960400052.0
2007-07-13 11:30:00,1.6577,1.6579,1.65745,1.6577,7593399977.0
2007-07-13 11:45:00,1.6577,1.6577,1.65735,1.6575,8869699946.0
2007-07-13 12:00:00,1.6574,1.6577,1.6572,1.6576,10637400062.0
2007-07-13 12:15:00,1.6576,1.6579,1.65755,1.6579,7711299929.0
2007-07-13 12:30:00,1.65785,1.6582,1.65775,1.658,9544899987.0
2007-07-13 12:45:00,1.6581,1.6583,1.65795,1.658,8338599978.0
2007-07-13 13:00:00,1.658,1.658,1.6577,1.6579,10527499971.0
2007-07-13 13:15:00,1.6579,1.658,1.65755,1.6579,10457499988.0
2007-07-13 13:30:00,1.6579,1.6579,1.65755,1.65765,6981399988.0
2007-07-13 13:45:00,1.6577,1.6579,1.6576,1.6578,10277199998.0
2007-07-13 14:00:00,1.65775,1.6583,1.65755,1.658,13886499916.0
2007-07-13 14:15:00,1.658,1.6582,1.6577,1.6579,14117499949.0
2007-07-13 14:30:00,1.6579,1.6585,1.6575,1.6576,23233200002.0
2007-07-13 14:45:00,1.6577,1.6579,1.65725,1.6573,18874100111.0
2007-07-13 15:00:00,1.6574,1.658,1.65725,1.6577,15754300013.0
2007-07-13 15:15:00,1.6577,1.6579,1.655,1.656,21362100020.0
2007-07-13 15:30:00,1.6561,1.6567,1.6558,1.6564,17295200060.0
2007-07-13 15:45:00,1.6564,1.6565,1.65595,1.6563,19757499923.0
2007-07-13 16:00:00,1.6562,1.6572,1.6561,1.65675,18591799970.0
2007-07-13 16:15:00,1.6568,1.6571,1.6566,1.6569,11775500023.0
2007-07-13 16:30:00,1.657,1.6578,1.6567,1.6574,16272199969.0
2007-07-13 16:45:00,1.6575,1.6579,1.6573,1.6575,22567700010.0
2007-07-13 17:00:00,1.6574,1.6576,1.6571,1.6575,18578899950.0
2007-07-13 17:15:00,1.6574,1.6577,1.6573,1.6577,15889999997.0
2007-07-13 17:30:00,1.6577,1.6579,1.6571,1.65725,18766499919.0
2007-07-13 17:45:00,1.65725,1.6574,1.65685,1.6572,19326400018.0
2007-07-13 18:00:00,1.6573,1.6579,1.6568,1.6577,10935200037.0
2007-07-13 18:15:00,1.6576,1.6578,1.65745,1.6576,13270499980.0
2007-07-13 18:30:00,1.6576,1.6576,1.6573,1.65755,7257399974.0
2007-07-13 18:45:00,1.6576,1.6582,1.6574,1.6581,9703500069.0
2007-07-13 19:00:00,1.6582,1.6583,1.6576,1.6578,13397200063.0
2007-07-13 19:15:00,1.6578,1.6583,1.6578,1.6583,10329800013.0
2007-07-13 19:30:00,1.65815,1.6583,1.6579,1.65795,15665199951.0
2007-07-13 19:45:00,1.65795,1.6581,1.6575,1.6578,8718700097.0
2007-07-13 20:00:00,1.6578,1.6582,1.65691,1.658,9844299963.0
2007-07-13 20:15:00,1.658,1.6581,1.6575,1.6579,7266799989.0
2007-07-13 20:30:00,1.6579,1.658,1.6577,1.6578,5121699992.0
2007-07-13 20:45:00,1.6578,1.6581,1.65749,1.658,6325700029.0
2007-07-13 21:00:00,1.658,1.6585,1.6578,1.6585,8979099966.0
2007-07-13 21:15:00,1.6585,1.6587,1.65789,1.6586,7895900042.0
2007-07-13 21:30:00,1.6585,1.6589,1.6585,1.6588,7799499990.0
2007-07-13 21:45:00,1.6587,1.6589,1.6586,1.6587,4904399996.0
2007-07-13 22:00:00,1.6587,1.6587,1.6575,1.6583,2825600005.0
2007-07-13 22:15:00,1.6583,1.6583,1.65712,1.6579,2836600009.0
2007-07-13 22:30:00,1.6578,1.6582,1.65755,1.6578,1677700000.0
2007-07-13 22:45:00,1.6578,1.6579,1.6572,1.6574,5353699979.0
2007-07-15 23:00:00,1.65697,1.658,1.65604,1.65633,1758100013.0
2007-07-15 23:15:00,1.6561,1.65685,1.656,1.6568,1949399993.0
2007-07-15 23:30:00,1.657,1.657,1.65633,1.65675,1284200008.0
2007-07-15 23:45:00,1.65658,1.65684,1.65635,1.6566,1014299997.0
2007-07-16 00:00:00,1.6569,1.65747,1.65617,1.6564,1512199998.0
2007-07-16 00:15:00,1.65662,1.65695,1.65612,1.65654,2889399999.0
2007-07-16 00:30:00,1.65632,1.6569,1.65603,1.6568,3104500005.0
2007-07-16 00:45:00,1.6568,1.65718,1.65641,1.6571,1726599988.0
2007-07-16 01:00:00,1.6571,1.6573,1.65625,1.657,2149300006.0
2007-07-16 01:15:00,1.65683,1.6571,1.65627,1.657,2625999985.0
2007-07-16 01:30:00,1.65652,1.6575,1.65651,1.6573,3564799996.0
2007-07-16 01:45:00,1.6573,1.6577,1.6571,1.6575,3442800000.0
2007-07-16 02:00:00,1.6575,1.6575,1.65643,1.65725,3605600002.0
2007-07-16 02:15:00,1.6573,1.6574,1.65654,1.6574,7411099909.0
2007-07-16 02:30:00,1.6574,1.6579,1.6572,1.6574,6749399985.0
2007-07-16 02:45:00,1.6574,1.658,1.65707,1.6578,9006099986.0
2007-07-16 03:00:00,1.65743,1.6579,1.65735,1.6576,4604600003.0
2007-07-16 03:15:00,1.6576,1.6578,1.65716,1.6577,10019199993.0
2007-07-16 03:30:00,1.6577,1.6578,1.65697,1.6577,2928099984.0
2007-07-16 03:45:00,1.65753,1.6581,1.65701,1.6575,5675200015.0
2007-07-16 04:00:00,1.65745,1.65765,1.6569,1.6569,8188999998.0
2007-07-16 04:15:00,1.6569,1.657,1.65624,1.6567,5841199968.0
2007-07-16 04:30:00,1.6567,1.6574,1.65616,1.65685,6479799964.0
2007-07-16 04:45:00,1.65685,1.6569,1.65632,1.65632,5132399952.0
2007-07-16 05:00:00,1.6569,1.657,1.65626,1.65658,4469700013.0
2007-07-16 05:15:00,1.6568,1.6568,1.65566,1.65615,7129499989.0
2007-07-16 05:30:00,1.65615,1.6566,1.65571,1.65621,2021699995.0
2007-07-16 05:45:00,1.6566,1.6568,1.65645,1.65665,6217200003.0
2007-07-16 06:00:00,1.6567,1.6573,1.65655,1.6571,6471499992.0
2007-07-16 06:15:00,1.65677,1.6576,1.65647,1.65715,4059800001.0
2007-07-16 06:30:00,1.65698,1.6572,1.65638,1.6571,2687699997.0
2007-07-16 06:45:00,1.65705,1.6572,1.65623,1.6572,4643000022.0
2007-07-16 07:00:00,1.6572,1.6573,1.6567,1.6569,2922800002.0
2007-07-16 07:15:00,1.6569,1.6569,1.6565,1.6567,4760000014.0
2007-07-16 07:30:00,1.6567,1.6571,1.65655,1.6567,4819299986.0
2007-07-16 07:45:00,1.6567,1.65685,1.6556,1.65615,4320700027.0
2007-07-16 08:00:00,1.65605,1.6564,1.65541,1.6561,5943399994.0
2007-07-16 08:15:00,1.6561,1.6564,1.65572,1.6563,3602700005.0
2007-07-16 08:30:00,1.6563,1.6564,1.65559,1.6562,3957400003.0
2007-07-16 08:45:00,1.6562,1.6567,1.65615,1.6562,3553949999.0
2007-07-16 09:00:00,1.6562,1.6564,1.655,1.6552,5515099997.0
2007-07-16 09:15:00,1.65515,1.6556,1.65515,1.6555,5858499995.0
2007-07-16 09:30:00,1.6556,1.6563,1.65555,1.65605,11318599997.0
2007-07-16 09:45:00,1.65605,1.6563,1.65552,1.65605,4621099991.0
2007-07-16 10:00:00,1.65593,1.6563,1.65549,1.65595,5748199987.0
2007-07-16 10:15:00,1.656,1.6564,1.65585,1.6563,8506399995.0
2007-07-16 10:30:00,1.6563,1.6564,1.6555,1.65605,3281699998.0
2007-07-16 10:45:00,1.656,1.6563,1.65585,1.6563,7913299927.0
2007-07-16 11:00:00,1.6563,1.6563,1.6548,1.65555,8796799938.0
2007-07-16 11:15:00,1.6556,1.6561,1.6552,1.656,14185700075.0
2007-07-16 11:30:00,1.6559,1.6563,1.65545,1.6563,13687199943.0
2007-07-16 11:45:00,1.6563,1.6563,1.6555,1.65625,8557200029.0
2007-07-16 12:00:00,1.6563,1.6563,1.6556,1.656,8943299991.0
2007-07-16 12:15:00,1.656,1.6564,1.65585,1.6562,7836700011.0
2007-07-16 12:30:00,1.6562,1.6564,1.65605,1.6561,6637499954.0
2007-07-16 12:45:00,1.6561,1.65623,1.65531,1.65585,12899799965.0
2007-07-16 13:00:00,1.6559,1.6566,1.6556,1.6561,13282999977.0
2007-07-16 13:15:00,1.6561,1.6564,1.65585,1.6563,8390800021.0
2007-07-16 13:30:00,1.6563,1.65635,1.65575,1.6559,16207599837.0
2007-07-16 13:45:00,1.6559,1.6566,1.6559,1.65635,16347299874.0
2007-07-16 14:00:00,1.6564,1.6564,1.6556,1.6556,12725300037.0
2007-07-16 14:15:00,1.6557,1.6558,1.65515,1.6555,9675599999.0
2007-07-16 14:30:00,1.6558,1.6558,1.6555,1.6558,9287300068.0
2007-07-16 14:45:00,1.6558,1.6565,1.65511,1.65605,7335100001.0
2007-07-16 15:00:00,1.6561,1.6564,1.6557,1.6558,11006500056.0
2007-07-16 15:15:00,1.65575,1.6562,1.65575,1.6562,7654799993.0
2007-07-16 15:30:00,1.6562,1.6562,1.65555,1.6557,5042299994.0
2007-07-16 15:45:00,1.656,1.6563,1.65585,1.6562,4800799983.0
2007-07-16 16:00:00,1.6562,1.6568,1.65605,1.6567,6650899990.0
2007-07-16 16:15:00,1.6567,1.65705,1.6565,1.6568,10927400005.0
2007-07-16 16:30:00,1.65675,1.6571,1.6566,1.6571,21488499926.0
2007-07-16 16:45:00,1.6569,1.6578,1.65675,1.65725,17127100046.0
2007-07-16 17:00:00,1.65725,1.6573,1.65665,1.65685,16180700000.0
2007-07-16 17:15:00,1.65685,1.6572,1.6567,1.6568,8712299977.0
2007-07-16 17:30:00,1.6568,1.6573,1.65655,1.6566,15095899890.0
2007-07-16 17:45:00,1.6566,1.6568,1.65635,1.6566,9319299927.0
2007-07-16 18:00:00,1.6567,1.657,1.65655,1.6568,16746099906.0
2007-07-16 18:15:00,1.6569,1.6572,1.6565,1.6567,13430800016.0
2007-07-16 18:30:00,1.6567,1.6573,1.65655,1.65675,12823799957.0
2007-07-16 18:45:00,1.65655,1.6569,1.6562,1.6568,12130000001.0
2007-07-16 19:00:00,1.6568,1.657,1.65616,1.65645,6674699967.0
2007-07-16 19:15:00,1.6564,1.6567,1.6562,1.65645,6811799960.0
2007-07-16 19:30:00,1.65645,1.6565,1.6559,1.6561,5902299970.0
2007-07-16 19:45:00,1.656,1.65605,1.65561,1.656,7345799950.0
2007-07-16 20:00:00,1.656,1.6562,1.6559,1.6561,6267499988.0
2007-07-16 20:15:00,1.6561,1.6562,1.656,1.6562,4602700046.0
2007-07-16 20:30:00,1.65615,1.6567,1.65565,1.6567,8703200016.0
2007-07-16 20:45:00,1.6567,1.6569,1.6562,1.6567,13029699985.0
2007-07-16 21:00:00,1.65655,1.6567,1.6563,1.6566,10080000015.0
2007-07-16 21:15:00,1.6566,1.6568,1.6563,1.6567,8734400098.0
2007-07-16 21:30:00,1.65665,1.6572,1.65628,1.657,12919900006.0
2007-07-16 21:45:00,1.657,1.657,1.65577,1.65685,4642899984.0
2007-07-16 22:00:00,1.65685,1.6571,1.65675,1.65685,3769699969.0
2007-07-16 22:15:00,1.6569,1.6573,1.6569,1.6572,10245599927.0
2007-07-16 22:30:00,1.6572,1.6579,1.6571,1.6577,8479999950.0
2007-07-16 22:45:00,1.6577,1.6579,1.6573,1.6575,6875400027.0
2007-07-16 23:00:00,1.6573,1.6576,1.65692,1.6573,2557600012.0
2007-07-16 23:15:00,1.6573,1.6573,1.65666,1.6573,3185000003.0
2007-07-16 23:30:00,1.6573,1.6575,1.65715,1.6573,3584899980.0
2007-07-16 23:45:00,1.6573,1.6574,1.6572,1.6572,1994200012.0
2007-07-17 00:00:00,1.6572,1.65787,1.65657,1.6572,7200300036.0
2007-07-17 00:15:00,1.6572,1.6575,1.65668,1.65715,3780200005.0
2007-07-17 00:30:00,1.6572,1.6574,1.6565,1.657,7007000028.0
2007-07-17 00:45:00,1.657,1.6571,1.6567,1.6568,3714199978.0
2007-07-17 01:00:00,1.6568,1.6568,1.65624,1.6567,3287800006.0
2007-07-17 01:15:00,1.6567,1.65685,1.656,1.6568,7609000024.0
2007-07-17 01:30:00,1.6568,1.6568,1.6561,1.6568,2586700003.0
2007-07-17 01:45:00,1.6569,1.6571,1.6562,1.6571,7623700021.0
2007-07-17 02:00:00,1.6571,1.6571,1.65648,1.65648,5496999992.0
2007-07-17 02:15:00,1.6569,1.6569,1.6567,1.6568,6898800000.0
2007-07-17 02:30:00,1.6568,1.657,1.6567,1.6569,11058799993.0
2007-07-17 02:45:00,1.6569,1.6569,1.6567,1.6568,4056900000.0
2007-07-17 03:00:00,1.6568,1.6569,1.65617,1.65652,10934600018.0
2007-07-17 03:15:00,1.6569,1.6569,1.65597,1.6567,4634499963.0
2007-07-17 03:30:00,1.6567,1.6568,1.65634,1.6566,6896300007.0
2007-07-17 03:45:00,1.6566,1.6567,1.65645,1.65655,5376500003.0
2007-07-17 04:00:00,1.6566,1.6568,1.65596,1.6567,5364500027.0
2007-07-17 04:15:00,1.6567,1.6569,1.65655,1.6569,6826599940.0
2007-07-17 04:30:00,1.6563,1.6572,1.6563,1.65656,7690100010.0
2007-07-17 04:45:00,1.657,1.6574,1.65655,1.6573,4000000023.0
2007-07-17 05:00:00,1.6573,1.6574,1.657,1.6573,5090000007.0
2007-07-17 05:15:00,1.6573,1.6574,1.657,1.6574,3790800041.0
2007-07-17 05:30:00,1.6574,1.6575,1.65642,1.65699,6087500018.0
2007-07-17 05:45:00,1.6575,1.6575,1.6571,1.6573,6766500033.0
2007-07-17 06:00:00,1.65654,1.6575,1.65654,1.6574,8099700011.0
2007-07-17 06:15:00,1.6574,1.6575,1.65707,1.6575,4897900017.0
2007-07-17 06:30:00,1.6575,1.6575,1.65662,1.6573,6845999994.0
2007-07-17 06:45:00,1.6573,1.6575,1.6572,1.6572,6006800009.0
2007-07-17 07:00:00,1.6572,1.65735,1.6569,1.6572,6301500008.0
2007-07-17 07:15:00,1.6572,1.6574,1.65715,1.6573,8483000007.0
2007-07-17 07:30:00,1.6573,1.6575,1.65715,1.6575,6896100046.0
2007-07-17 07:45:00,1.6575,1.6577,1.65745,1.65745,3519399970.0
2007-07-17 08:00:00,1.65745,1.65775,1.65735,1.6575,5831200008.0
2007-07-17 08:15:00,1.6575,1.6576,1.65645,1.65645,10036199985.0
2007-07-17 08:30:00,1.65645,1.6567,1.656,1.6563,14091600128.0
2007-07-17 08:45:00,1.6563,1.65655,1.6559,1.656,18155300060.0
2007-07-17 09:00:00,1.6561,1.6565,1.6552,1.6554,12270799967.0
2007-07-17 09:15:00,1.6553,1.6553,1.6525,1.6544,21850900161.0
2007-07-17 09:30:00,1.6544,1.6548,1.6541,1.6542,16492700095.0
2007-07-17 09:45:00,1.6542,1.6544,1.65365,1.6539,17818999982.0
2007-07-17 10:00:00,1.6539,1.654,1.65295,1.653,12947999935.0
2007-07-17 10:15:00,1.653,1.6533,1.6529,1.6532,13187000007.0
2007-07-17 10:30:00,1.6532,1.6536,1.6531,1.65315,12246900038.0
2007-07-17 10:45:00,1.6532,1.6534,1.6529,1.6534,15087999988.0
2007-07-17 11:00:00,1.6535,1.6538,1.6528,1.6532,12587800024.0
2007-07-17 11:15:00,1.6532,1.6534,1.6529,1.65305,15066999953.0
2007-07-17 11:30:00,1.65305,1.6538,1.653,1.65335,12395999983.0
2007-07-17 11:45:00,1.6534,1.6539,1.65325,1.6537,12276300090.0
2007-07-17 12:00:00,1.6537,1.6539,1.653,1.6532,15069200006.0
2007-07-17 12:15:00,1.6532,1.6534,1.65295,1.6533,13170900093.0
2007-07-17 12:30:00,1.6533,1.6539,1.6533,1.6537,14030900092.0
2007-07-17 12:45:00,1.6537,1.6539,1.65355,1.6537,16579499933.0
2007-07-17 13:00:00,1.6537,1.6545,1.65365,1.6543,19296000071.0
2007-07-17 13:15:00,1.6543,1.6546,1.6539,1.654,8657100003.0
2007-07-17 13:30:00,1.654,1.6549,1.65355,1.6546,16915799926.0
2007-07-17 13:45:00,1.6545,1.6554,1.6544,1.65495,16309599968.0
2007-07-17 14:00:00,1.655,1.6556,1.65485,1.6554,12410899965.0
2007-07-17 14:15:00,1.6554,1.6555,1.655,1.6552,16401799961.0
2007-07-17 14:30:00,1.6551,1.656,1.6551,1.6556,22245200068.0
2007-07-17 14:45:00,1.6556,1.6557,1.65525,1.6555,17713999945.0
2007-07-17 15:00:00,1.6558,1.6576,1.6552,1.6565,16393899950.0
2007-07-17 15:15:00,1.6565,1.6576,1.6565,1.65725,19487799999.0
2007-07-17 15:30:00,1.6573,1.6576,1.65675,1.657,16084999961.0
2007-07-17 15:45:00,1.657,1.6573,1.65644,1.6573,14791999940.0
2007-07-17 16:00:00,1.6574,1.6574,1.65685,1.6571,16010299984.0
2007-07-17 16:15:00,1.6571,1.6571,1.65675,1.657,13558099965.0
2007-07-17 16:30:00,1.6571,1.6571,1.6564,1.6566,15235700005.0
2007-07-17 16:45:00,1.6566,1.6574,1.6566,1.6571,10691400032.0
2007-07-17 17:00:00,1.6571,1.6577,1.6571,1.6574,15130300028.0
2007-07-17 17:15:00,1.6574,1.6587,1.6573,1.6582,12856599967.0
2007-07-17 17:30:00,1.6582,1.6584,1.65765,1.658,12968599977.0
2007-07-17 17:45:00,1.65795,1.6584,1.65785,1.6581,11315799997.0
2007-07-17 18:00:00,1.6581,1.6584,1.65805,1.6582,7116799967.0
2007-07-17 18:15:00,1.65815,1.6583,1.65735,1.6575,7875699994.0
2007-07-17 18:30:00,1.6575,1.6576,1.6567,1.65725,3520099997.0
2007-07-17 18:45:00,1.65725,1.6577,1.657,1.6577,6717799980.0
2007-07-17 19:00:00,1.6577,1.6579,1.6573,1.6575,13658599927.0
2007-07-17 19:15:00,1.6576,1.6581,1.6575,1.6577,9534999946.0
2007-07-17 19:30:00,1.6577,1.6578,1.65745,1.65765,12664299980.0
2007-07-17 19:45:00,1.65765,1.6578,1.65733,1.65734,7750499964.0
2007-07-17 20:00:00,1.6577,1.6581,1.65738,1.6579,7555600001.0
2007-07-17 20:15:00,1.658,1.6584,1.65785,1.6582,14331799977.0
2007-07-17 20:30:00,1.6582,1.6585,1.6581,1.6584,6974100006.0
2007-07-17 20:45:00,1.6585,1.6585,1.65815,1.65845,11161600039.0
2007-07-17 21:00:00,1.65845,1.6585,1.6582,1.65825,8140399986.0
2007-07-17 21:15:00,1.65825,1.6584,1.65815,1.6583,7756499996.0
2007-07-17 21:30:00,1.65825,1.6584,1.658,1.658,4476000008.0
2007-07-17 21:45:00,1.658,1.658,1.6577,1.6579,5482899996.0
2007-07-17 22:00:00,1.6579,1.6581,1.65775,1.6579,5961399994.0
2007-07-17 22:15:00,1.6579,1.6583,1.65729,1.658,4070599989.0
2007-07-17 22:30:00,1.658,1.6581,1.6576,1.65775,5679599979.0
2007-07-17 22:45:00,1.65775,1.658,1.6573,1.6575,2500400004.0
2007-07-17 23:00:00,1.65749,1.6577,1.6572,1.6574,3656100007.0
2007-07-17 23:15:00,1.6573,1.6574,1.6564,1.6566,9515599982.0
2007-07-17 23:30:00,1.6567,1.6572,1.6565,1.6569,7863100025.0
2007-07-17 23:45:00,1.6569,1.657,1.6564,1.6565,6751599981.0
2007-07-18 00:00:00,1.6565,1.6566,1.6559,1.656,5927700002.0
2007-07-18 00:15:00,1.6561,1.6561,1.6555,1.6556,2357500005.0
2007-07-18 00:30:00,1.6556,1.6559,1.6555,1.65565,4629699996.0
2007-07-18 00:45:00,1.6557,1.6558,1.6553,1.6554,6345900011.0
2007-07-18 01:00:00,1.6554,1.6559,1.6551,1.6558,12004399998.0
2007-07-18 01:15:00,1.6558,1.6559,1.6552,1.6554,6998699985.0
2007-07-18 01:30:00,1.6554,1.6557,1.6552,1.6555,5243999992.0
2007-07-18 01:45:00,1.6555,1.6561,1.6554,1.65585,8146699980.0
2007-07-18 02:00:00,1.6558,1.656,1.6555,1.6558,8209200036.0
2007-07-18 02:15:00,1.6557,1.65715,1.6549,1.6554,21839100064.0
2007-07-18 02:30:00,1.6554,1.6555,1.655,1.6554,8727600015.0
2007-07-18 02:45:00,1.6554,1.6561,1.65515,1.65515,13401700045.0
2007-07-18 03:00:00,1.6552,1.6555,1.6549,1.65505,13676400177.0
2007-07-18 03:15:00,1.6551,1.6555,1.65505,1.6554,10229100078.0
2007-07-18 03:30:00,1.65535,1.6555,1.65475,1.655,12579600060.0
2007-07-18 03:45:00,1.655,1.6551,1.65495,1.655,3611600055.0
2007-07-18 04:00:00,1.655,1.655,1.65435,1.65465,9667100059.0
2007-07-18 04:15:00,1.6547,1.6549,1.65421,1.6549,6669400068.0
2007-07-18 04:30:00,1.6549,1.655,1.6545,1.6548,6466500132.0
2007-07-18 04:45:00,1.6548,1.655,1.65425,1.6543,10031100182.0
2007-07-18 05:00:00,1.65425,1.655,1.65425,1.6547,12938600074.0
2007-07-18 05:15:00,1.6547,1.655,1.65455,1.6549,12408400050.0
2007-07-18 05:30:00,1.6549,1.6551,1.65421,1.6549,4233099991.0
2007-07-18 05:45:00,1.6549,1.6549,1.6541,1.6542,4997200005.0
2007-07-18 06:00:00,1.6541,1.6546,1.65395,1.65405,12486500132.0
2007-07-18 06:15:00,1.6541,1.6545,1.65395,1.6543,13445300186.0
2007-07-18 06:30:00,1.6543,1.6555,1.6541,1.65515,16127400039.0
2007-07-18 06:45:00,1.6552,1.6555,1.655,1.6554,14678300108.0
2007-07-18 07:00:00,1.6555,1.6555,1.6548,1.655,16306300019.0
2007-07-18 07:15:00,1.6549,1.6551,1.6544,1.65475,11792600053.0
2007-07-18 07:30:00,1.6548,1.6549,1.6544,1.6546,10358200037.0
2007-07-18 07:45:00,1.6546,1.6555,1.65415,1.6552,15066999977.0
2007-07-18 08:00:00,1.6552,1.6553,1.6542,1.6545,15702400097.0
2007-07-18 08:15:00,1.65445,1.65445,1.6539,1.6541,18682000049.0
2007-07-18 08:30:00,1.6541,1.6543,1.65335,1.6537,18600099957.0
2007-07-18 08:45:00,1.6537,1.6542,1.6533,1.6542,17640300047.0
2007-07-18 09:00:00,1.6542,1.655,1.65415,1.6549,16682200093.0
2007-07-18 09:15:00,1.65485,1.6555,1.6546,1.6549,17987599945.0
2007-07-18 09:30:00,1.655,1.6553,1.65445,1.655,15562399981.0
2007-07-18 09:45:00,1.6548,1.6564,1.6547,1.6558,16991900048.0
2007-07-18 10:00:00,1.6558,1.6559,1.65555,1.6558,12838599985.0
2007-07-18 10:15:00,1.6558,1.6562,1.65565,1.6558,9869499998.0
2007-07-18 10:30:00,1.6558,1.6563,1.65575,1.6562,8112000009.0
2007-07-18 10:45:00,1.6562,1.6565,1.6556,1.6559,10743500028.0
2007-07-18 11:00:00,1.6559,1.6563,1.6552,1.6554,8924399961.0
2007-07-18 11:15:00,1.6555,1.6561,1.6552,1.65575,9106699947.0
2007-07-18 11:30:00,1.6558,1.6564,1.6557,1.65625,4825499969.0
2007-07-18 11:45:00,1.6563,1.6566,1.65585,1.6561,12336699967.0
2007-07-18 12:00:00,1.6561,1.6573,1.6561,1.6571,13887499968.0
2007-07-18 12:15:00,1.657,1.6571,1.65665,1.6568,13307199941.0
2007-07-18 12:30:00,1.6568,1.6569,1.65645,1.6567,10135199890.0
2007-07-18 12:45:00,1.6567,1.6567,1.6561,1.6565,8399399960.0
2007-07-18 13:00:00,1.6564,1.6571,1.6564,1.65675,9734699976.0
2007-07-18 13:15:00,1.6568,1.6569,1.65635,1.6566,9399400032.0
2007-07-18 13:30:00,1.65655,1.6568,1.65605,1.6566,16251499941.0
2007-07-18 13:45:00,1.6566,1.657,1.6564,1.6568,15369899948.0
2007-07-18 14:00:00,1.6568,1.6575,1.6567,1.6573,16744699934.0
2007-07-18 14:15:00,1.6573,1.6575,1.65675,1.6569,11195499981.0
2007-07-18 14:30:00,1.6573,1.6577,1.6568,1.6572,14854399973.0
2007-07-18 14:45:00,1.6573,1.6578,1.6571,1.6575,16471099858.0
2007-07-18 15:00:00,1.6576,1.6577,1.65665,1.65685,12657195489.0
2007-07-18 15:15:00,1.6568,1.6574,1.6567,1.6573,15409499848.0
2007-07-18 15:30:00,1.6573,1.6575,1.6568,1.6572,21098199968.0
2007-07-18 15:45:00,1.6572,1.6579,1.6572,1.6575,9910000028.0
2007-07-18 16:00:00,1.6575,1.6579,1.6569,1.6572,20467800031.0
2007-07-18 16:15:00,1.6571,1.6575,1.65675,1.65675,16659599950.0
2007-07-18 16:30:00,1.6568,1.6569,1.6558,1.6558,19475299912.0
2007-07-18 16:45:00,1.6558,1.6562,1.6555,1.6555,26346399983.0
2007-07-18 17:00:00,1.6556,1.6568,1.6555,1.6567,17899900044.0
2007-07-18 17:15:00,1.6572,1.6573,1.6563,1.6565,21284800009.0
2007-07-18 17:30:00,1.6565,1.6567,1.6557,1.6562,19451799942.0
2007-07-18 17:45:00,1.6562,1.6566,1.65615,1.6564,16951999999.0
2007-07-18 18:00:00,1.6564,1.6568,1.6562,1.6568,18109199961.0
2007-07-18 18:15:00,1.6568,1.6569,1.6561,1.6563,8283199979.0
2007-07-18 18:30:00,1.6562,1.6565,1.65615,1.65645,6471400010.0
2007-07-18 18:45:00,1.65645,1.6565,1.65625,1.6565,5812899973.0
2007-07-18 19:00:00,1.6565,1.6566,1.6563,1.65635,9908699961.0
2007-07-18 19:15:00,1.65635,1.6565,1.65592,1.6562,8968499984.0
2007-07-18 19:30:00,1.6562,1.6566,1.65605,1.6565,11944299976.0
2007-07-18 19:45:00,1.6565,1.65695,1.6563,1.6565,11378199982.0
2007-07-18 20:00:00,1.6565,1.6568,1.65592,1.6568,6628099975.0
2007-07-18 20:15:00,1.6568,1.6568,1.65625,1.65645,7724500068.0
2007-07-18 20:30:00,1.6564,1.6571,1.65563,1.6565,10728600004.0
2007-07-18 20:45:00,1.6565,1.6569,1.65635,1.6567,13030199953.0
2007-07-18 21:00:00,1.6567,1.6572,1.65645,1.6571,10243900058.0
2007-07-18 21:15:00,1.65672,1.6572,1.65635,1.65705,7436299981.0
2007-07-18 21:30:00,1.65705,1.6575,1.65675,1.6573,13650799964.0
2007-07-18 21:45:00,1.6572,1.6575,1.65705,1.6572,13884699943.0
2007-07-18 22:00:00,1.6572,1.6573,1.6565,1.6565,5667400000.0
2007-07-18 22:15:00,1.6565,1.6571,1.65605,1.65675,5814800006.0
2007-07-18 22:30:00,1.6568,1.6572,1.65617,1.65695,4649199989.0
2007-07-18 22:45:00,1.65695,1.6575,1.65695,1.6574,5989399995.0
2007-07-18 23:00:00,1.6573,1.6577,1.65651,1.6574,2826599990.0
2007-07-18 23:15:00,1.6574,1.6577,1.6573,1.6576,3397200001.0
2007-07-18 23:30:00,1.6576,1.6576,1.65682,1.6575,4272699980.0
2007-07-18 23:45:00,1.6575,1.6577,1.6571,1.6573,4843300020.0
2007-07-19 00:00:00,1.6573,1.6574,1.6556,1.6563,20566899884.0
2007-07-19 00:15:00,1.6563,1.6573,1.6561,1.6568,16049200027.0
2007-07-19 00:30:00,1.6567,1.6578,1.6567,1.6573,7797200016.0
2007-07-19 00:45:00,1.6573,1.6574,1.65715,1.6573,3587499986.0
2007-07-19 01:00:00,1.6573,1.6575,1.65715,1.65725,3891799999.0
2007-07-19 01:15:00,1.65662,1.6576,1.65653,1.6573,5160300031.0
2007-07-19 01:30:00,1.65735,1.6575,1.6572,1.65745,5580899956.0
2007-07-19 01:45:00,1.6574,1.6575,1.6572,1.6573,2457500022.0
2007-07-19 02:00:00,1.6573,1.6575,1.65666,1.6574,3818599987.0
2007-07-19 02:15:00,1.6574,1.6574,1.65667,1.6573,5321099988.0
2007-07-19 02:30:00,1.6573,1.6574,1.65683,1.6574,3643800000.0
2007-07-19 02:45:00,1.6574,1.6579,1.6574,1.6575,4950199994.0
2007-07-19 03:00:00,1.6575,1.6576,1.65668,1.6573,6514099970.0
2007-07-19 03:15:00,1.6573,1.6574,1.6569,1.657,8426499993.0
2007-07-19 03:30:00,1.657,1.6574,1.65685,1.65705,8839399970.0
2007-07-19 03:45:00,1.6571,1.6571,1.65685,1.6569,8557400129.0
2007-07-19 04:00:00,1.6569,1.657,1.65635,1.65685,4218400014.0
2007-07-19 04:15:00,1.6569,1.6569,1.65608,1.6569,2773099986.0
2007-07-19 04:30:00,1.6569,1.6571,1.6565,1.657,5234400003.0
2007-07-19 04:45:00,1.657,1.65725,1.65644,1.6572,4124499998.0
2007-07-19 05:00:00,1.65675,1.6572,1.65675,1.6572,2921200014.0
2007-07-19 05:15:00,1.6572,1.6576,1.6571,1.6572,7104000036.0
2007-07-19 05:30:00,1.6572,1.6574,1.65666,1.6574,7261400050.0
2007-07-19 05:45:00,1.6574,1.65765,1.65665,1.65725,5135500007.0
2007-07-19 06:00:00,1.65735,1.6574,1.6572,1.6573,6692399953.0
2007-07-19 06:15:00,1.6573,1.6577,1.65673,1.6574,4548700012.0
2007-07-19 06:30:00,1.6574,1.65755,1.65667,1.6574,4751899977.0
2007-07-19 06:45:00,1.65735,1.65817,1.65658,1.6574,1893500005.0
2007-07-19 07:00:00,1.6575,1.6575,1.65651,1.65735,5056300069.0
2007-07-19 07:15:00,1.65735,1.6574,1.65696,1.65735,1042399997.0
2007-07-19 07:30:00,1.65735,1.6574,1.65648,1.65735,4195200006.0
2007-07-19 07:45:00,1.65735,1.6575,1.65705,1.6572,9884800037.0
2007-07-19 08:00:00,1.6572,1.6578,1.65715,1.6573,14659300075.0
2007-07-19 08:15:00,1.6572,1.6576,1.657,1.6575,11025100053.0
2007-07-19 08:30:00,1.6575,1.6579,1.65715,1.6574,14159400103.0
2007-07-19 08:45:00,1.6574,1.6585,1.6572,1.6584,17185000108.0
2007-07-19 09:00:00,1.6584,1.6584,1.6572,1.65755,13885100096.0
2007-07-19 09:15:00,1.65755,1.6577,1.65715,1.6572,10741199951.0
2007-07-19 09:30:00,1.65715,1.6578,1.65715,1.6578,15521500086.0
2007-07-19 09:45:00,1.6577,1.6578,1.6568,1.6569,17998000039.0
2007-07-19 10:00:00,1.6567,1.6575,1.6567,1.65735,6189900006.0
2007-07-19 10:15:00,1.65735,1.6583,1.65725,1.6578,14892199980.0
2007-07-19 10:30:00,1.6578,1.658,1.6575,1.6578,5279199997.0
2007-07-19 10:45:00,1.6578,1.6593,1.65764,1.6592,10091500013.0
2007-07-19 11:00:00,1.6592,1.6592,1.6581,1.6581,13209900026.0
2007-07-19 11:15:00,1.6582,1.6586,1.6581,1.65825,10433900014.0
2007-07-19 11:30:00,1.6583,1.6583,1.6577,1.6581,11629500089.0
2007-07-19 11:45:00,1.65805,1.6582,1.65785,1.6581,11423499981.0
2007-07-19 12:00:00,1.6581,1.6583,1.6579,1.65795,11939499993.0
2007-07-19 12:15:00,1.658,1.6582,1.6572,1.658,21397200100.0
2007-07-19 12:30:00,1.6581,1.6588,1.6581,1.6582,16305800086.0
2007-07-19 12:45:00,1.6582,1.6583,1.6578,1.6581,5381599977.0
2007-07-19 13:00:00,1.6581,1.6584,1.658,1.6582,1827699999.0
2007-07-19 13:15:00,1.6582,1.6587,1.6581,1.6583,9473399973.0
2007-07-19 13:30:00,1.65825,1.6583,1.65795,1.658,7320999968.0
2007-07-19 13:45:00,1.658,1.6586,1.658,1.6584,6658599981.0
2007-07-19 14:00:00,1.6584,1.6587,1.6578,1.6585,11129400078.0
2007-07-19 14:15:00,1.6585,1.6598,1.6584,1.6589,16075599993.0
2007-07-19 14:30:00,1.6588,1.6601,1.6588,1.6593,17704500086.0
2007-07-19 14:45:00,1.6593,1.6596,1.6586,1.6587,16626500160.0
2007-07-19 15:00:00,1.6588,1.6592,1.6584,1.6592,18171099979.0
2007-07-19 15:15:00,1.6592,1.6593,1.65895,1.659,13605099960.0
2007-07-19 15:30:00,1.6588,1.6592,1.6588,1.659,11975800023.0
2007-07-19 15:45:00,1.659,1.6591,1.65875,1.659,12318924227.0
2007-07-19 16:00:00,1.6589,1.6591,1.65855,1.6588,9332199995.0
2007-07-19 16:15:00,1.6588,1.6589,1.6582,1.65865,13502000005.0
2007-07-19 16:30:00,1.6587,1.6595,1.6586,1.65925,15337299981.0
2007-07-19 16:45:00,1.6593,1.6595,1.6587,1.6592,17656999882.0
2007-07-19 17:00:00,1.65935,1.6596,1.659,1.6593,10940299946.0
2007-07-19 17:15:00,1.6594,1.6605,1.65895,1.6603,12838600045.0
2007-07-19 17:30:00,1.6603,1.66125,1.66015,1.6603,18736500003.0
2007-07-19 17:45:00,1.6603,1.66085,1.6601,1.6604,14786699966.0
2007-07-19 18:00:00,1.6602,1.6605,1.6601,1.6604,10116499993.0
2007-07-19 18:15:00,1.6604,1.6611,1.66,1.66105,8309499989.0
2007-07-19 18:30:00,1.6611,1.6611,1.6605,1.66065,9547999977.0
2007-07-19 18:45:00,1.6607,1.661,1.66018,1.6609,12614300073.0
2007-07-19 19:00:00,1.6609,1.66115,1.6605,1.6608,10299000028.0
2007-07-19 19:15:00,1.6608,1.6609,1.6603,1.66055,14147900009.0
2007-07-19 19:30:00,1.66055,1.661,1.6603,1.6608,13023100038.0
2007-07-19 19:45:00,1.6608,1.6608,1.65979,1.66035,9036200031.0
2007-07-19 20:00:00,1.6604,1.6606,1.66025,1.6603,11087500015.0
2007-07-19 20:15:00,1.6603,1.6621,1.6601,1.6616,17867299996.0
2007-07-19 20:30:00,1.6615,1.6619,1.6611,1.66115,14590499990.0
2007-07-19 20:45:00,1.6611,1.6616,1.6609,1.6611,15329000097.0
2007-07-19 21:00:00,1.6611,1.6616,1.6609,1.6613,9432600017.0
2007-07-19 21:15:00,1.6613,1.6621,1.661,1.66155,11930300045.0
2007-07-19 21:30:00,1.6615,1.6622,1.66145,1.6619,8711400006.0
2007-07-19 21:45:00,1.6619,1.6625,1.6619,1.6621,12323500012.0
2007-07-19 22:00:00,1.6621,1.66221,1.6612,1.6614,6701000004.0
2007-07-19 22:15:00,1.6614,1.662,1.66125,1.6617,6669199982.0
2007-07-19 22:30:00,1.6617,1.6618,1.66124,1.6617,4005000016.0
2007-07-19 22:45:00,1.6617,1.66175,1.6608,1.6611,5043299997.0
2007-07-19 23:00:00,1.6611,1.6612,1.6607,1.66085,5182299997.0
2007-07-19 23:15:00,1.66085,1.661,1.6605,1.6607,4616899996.0
2007-07-19 23:30:00,1.6608,1.6608,1.6604,1.66075,7380100008.0
2007-07-19 23:45:00,1.6608,1.6609,1.6607,1.6608,1433599997.0
2007-07-20 00:00:00,1.6608,1.6614,1.6607,1.66115,2013499999.0
2007-07-20 00:15:00,1.6613,1.6615,1.66061,1.66115,5949900060.0
2007-07-20 00:30:00,1.6612,1.6614,1.6609,1.6613,3301500024.0
2007-07-20 00:45:00,1.6613,1.6613,1.6609,1.6612,5440900039.0
2007-07-20 01:00:00,1.6612,1.6614,1.6611,1.66125,2488499992.0
2007-07-20 01:15:00,1.66125,1.6614,1.66125,1.6613,3094999992.0
2007-07-20 01:30:00,1.6613,1.6615,1.66081,1.661,8456600072.0
2007-07-20 01:45:00,1.661,1.6612,1.66095,1.6611,5130099996.0
2007-07-20 02:00:00,1.6611,1.6613,1.66095,1.661,1776399999.0
2007-07-20 02:15:00,1.66055,1.6611,1.66051,1.66074,2807399974.0
2007-07-20 02:30:00,1.66083,1.6611,1.66036,1.661,3813999988.0
2007-07-20 02:45:00,1.6609,1.6611,1.6605,1.66055,12822699950.0
2007-07-20 03:00:00,1.6606,1.6611,1.6604,1.66075,9788600045.0
2007-07-20 03:15:00,1.6608,1.6611,1.6607,1.6609,5812600019.0
2007-07-20 03:30:00,1.6609,1.66125,1.66085,1.6612,6630299998.0
2007-07-20 03:45:00,1.6612,1.66135,1.66105,1.6613,6535600013.0
2007-07-20 04:00:00,1.6613,1.6618,1.6613,1.6616,6866400062.0
2007-07-20 04:15:00,1.6616,1.6616,1.661,1.66115,10919900059.0
2007-07-20 04:30:00,1.66115,1.66115,1.66025,1.6611,3359900020.0
2007-07-20 04:45:00,1.6611,1.6613,1.66047,1.6612,6178500068.0
2007-07-20 05:00:00,1.6612,1.66135,1.66063,1.66125,3897099972.0
2007-07-20 05:15:00,1.66125,1.66135,1.66067,1.6613,1730400002.0
2007-07-20 05:30:00,1.6613,1.6615,1.66125,1.6614,5206300059.0
2007-07-20 05:45:00,1.6614,1.6614,1.66115,1.6613,5168500007.0
2007-07-20 06:00:00,1.6613,1.6613,1.66065,1.6613,2945699999.0
2007-07-20 06:15:00,1.6613,1.6614,1.6612,1.6614,4761000011.0
2007-07-20 06:30:00,1.6614,1.6615,1.66045,1.66071,4954800018.0
2007-07-20 06:45:00,1.66097,1.66125,1.66062,1.66085,7586399989.0
2007-07-20 07:00:00,1.661,1.6614,1.66095,1.6612,10265300106.0
2007-07-20 07:15:00,1.66082,1.6616,1.66035,1.6615,8371900007.0
2007-07-20 07:30:00,1.66145,1.6615,1.661,1.6611,8583300011.0
2007-07-20 07:45:00,1.66105,1.6615,1.66085,1.66095,7787699989.0
2007-07-20 08:00:00,1.66095,1.6615,1.66095,1.6614,9785400009.0
2007-07-20 08:15:00,1.6614,1.6615,1.66115,1.6613,11840400020.0
2007-07-20 08:30:00,1.6612,1.6616,1.66105,1.6615,14844900031.0
2007-07-20 08:45:00,1.66145,1.6617,1.661,1.6613,11629300034.0
2007-07-20 09:00:00,1.6613,1.6618,1.6612,1.6614,8536800046.0
2007-07-20 09:15:00,1.6613,1.6633,1.6613,1.6622,9802099971.0
2007-07-20 09:30:00,1.66215,1.66275,1.6619,1.66205,14615899967.0
2007-07-20 09:45:00,1.66205,1.6623,1.6615,1.6615,12570499972.0
2007-07-20 10:00:00,1.6614,1.6619,1.661,1.6613,10458700003.0
2007-07-20 10:15:00,1.6613,1.6618,1.6613,1.6617,7649799989.0
2007-07-20 10:30:00,1.66165,1.6618,1.6614,1.6616,8868199998.0
2007-07-20 10:45:00,1.6616,1.6621,1.66135,1.662,7207999990.0
2007-07-20 11:00:00,1.662,1.6622,1.66165,1.6619,7587999978.0
2007-07-20 11:15:00,1.6619,1.663,1.66175,1.6622,9072900008.0
2007-07-20 11:30:00,1.6622,1.6628,1.662,1.66205,9810600013.0
2007-07-20 11:45:00,1.6621,1.6624,1.6611,1.6621,11227300029.0
2007-07-20 12:00:00,1.6621,1.6622,1.6617,1.662,8737100025.0
2007-07-20 12:15:00,1.662,1.6624,1.6615,1.6624,5547700003.0
2007-07-20 12:30:00,1.6624,1.6625,1.66195,1.66225,1647600001.0
2007-07-20 12:45:00,1.66225,1.6626,1.66205,1.66215,5258999965.0
2007-07-20 13:00:00,1.66215,1.66265,1.6621,1.66235,8495599985.0
2007-07-20 13:15:00,1.66235,1.66255,1.66195,1.662,6593099993.0
2007-07-20 13:30:00,1.662,1.6627,1.6618,1.6624,5618099990.0
2007-07-20 13:45:00,1.6624,1.6624,1.66165,1.66175,8385899985.0
2007-07-20 14:00:00,1.66175,1.6622,1.6615,1.66195,12629899981.0
2007-07-20 14:15:00,1.662,1.6623,1.66155,1.662,11941999957.0
2007-07-20 14:30:00,1.662,1.6627,1.6617,1.6627,13468899970.0
2007-07-20 14:45:00,1.66265,1.66275,1.66163,1.6626,12470300045.0
2007-07-20 15:00:00,1.6626,1.663,1.66245,1.6627,4820199953.0
2007-07-20 15:15:00,1.66265,1.6629,1.66195,1.66235,8179199983.0
2007-07-20 15:30:00,1.66235,1.6627,1.6623,1.6625,7774099984.0
2007-07-20 15:45:00,1.6625,1.6627,1.661,1.6611,20455099998.0
2007-07-20 16:00:00,1.6612,1.6617,1.6606,1.661,17949399986.0
2007-07-20 16:15:00,1.66095,1.6611,1.6588,1.6599,11839700015.0
2007-07-20 16:30:00,1.66,1.6603,1.6584,1.65945,9957300040.0
2007-07-20 16:45:00,1.65945,1.6606,1.6588,1.6606,14155200002.0
2007-07-20 17:00:00,1.6605,1.6607,1.65965,1.6601,20556700058.0
2007-07-20 17:15:00,1.6602,1.6604,1.6595,1.6595,24889699879.0
2007-07-20 17:30:00,1.6595,1.66,1.65945,1.6599,14292399973.0
2007-07-20 17:45:00,1.6598,1.66,1.65945,1.6595,14951399939.0
2007-07-20 18:00:00,1.6596,1.6596,1.6587,1.6589,16433300014.0
2007-07-20 18:15:00,1.6589,1.6598,1.6585,1.6595,20406899927.0
2007-07-20 18:30:00,1.6596,1.6598,1.6591,1.6595,15494599998.0
2007-07-20 18:45:00,1.6594,1.6598,1.65855,1.65865,12667699976.0
2007-07-20 19:00:00,1.65865,1.6593,1.6586,1.65895,17384099983.0
2007-07-20 19:15:00,1.659,1.65975,1.6588,1.6596,11374399997.0
2007-07-20 19:30:00,1.6596,1.6596,1.65895,1.6595,5868900029.0
2007-07-20 19:45:00,1.6595,1.6604,1.65945,1.65985,11942900028.0
2007-07-20 20:00:00,1.65985,1.66,1.6593,1.6598,10273499980.0
2007-07-20 20:15:00,1.6599,1.6601,1.65904,1.66,3470500032.0
2007-07-20 20:30:00,1.66,1.66,1.6595,1.6599,8701700000.0
2007-07-20 20:45:00,1.6599,1.6606,1.6599,1.6605,13730700072.0
2007-07-20 21:00:00,1.6605,1.6605,1.6592,1.65925,14513900020.0
2007-07-20 21:15:00,1.65925,1.6593,1.6589,1.6591,9373899912.0
2007-07-20 21:30:00,1.6591,1.6603,1.6586,1.6593,7429699989.0
2007-07-20 21:45:00,1.6593,1.6595,1.6591,1.65935,8349099953.0
2007-07-20 22:00:00,1.65935,1.6602,1.65852,1.6601,3616199981.0
2007-07-20 22:15:00,1.6601,1.6609,1.65985,1.6603,3655899984.0
2007-07-20 22:30:00,1.6603,1.6606,1.65924,1.6603,4393899991.0
2007-07-20 22:45:00,1.6604,1.6605,1.6603,1.6603,1319200001.0
2007-07-22 23:00:00,1.66096,1.6621,1.66027,1.6618,3409800014.0
2007-07-22 23:15:00,1.6617,1.6621,1.6612,1.6619,2165599995.0
2007-07-22 23:30:00,1.6619,1.6623,1.6612,1.6616,2528899992.0
2007-07-22 23:45:00,1.6615,1.662,1.6608,1.6613,2765900008.0
2007-07-23 00:00:00,1.6612,1.6615,1.661,1.6615,4419200054.0
2007-07-23 00:15:00,1.6614,1.6617,1.66057,1.6614,2565000013.0
2007-07-23 00:30:00,1.6614,1.6615,1.661,1.6614,1632000004.0
2007-07-23 00:45:00,1.66121,1.66158,1.66088,1.661,4161200007.0
2007-07-23 01:00:00,1.6611,1.6612,1.6605,1.6607,2673900007.0
2007-07-23 01:15:00,1.6607,1.6612,1.66024,1.661,5634099976.0
2007-07-23 01:30:00,1.661,1.6611,1.6608,1.661,6814299977.0
2007-07-23 01:45:00,1.661,1.6612,1.66009,1.6606,7693800010.0
2007-07-23 02:00:00,1.6607,1.6607,1.66004,1.66055,4651599999.0
2007-07-23 02:15:00,1.66055,1.6608,1.6605,1.6608,5857800009.0
2007-07-23 02:30:00,1.6609,1.661,1.66026,1.6605,8635499945.0
2007-07-23 02:45:00,1.6606,1.6608,1.65984,1.6606,5413799958.0
2007-07-23 03:00:00,1.6606,1.6606,1.6594,1.6597,9356900019.0
2007-07-23 03:15:00,1.6596,1.6596,1.6583,1.6587,20973999995.0
2007-07-23 03:30:00,1.6587,1.6589,1.6585,1.6589,8828200052.0
2007-07-23 03:45:00,1.6589,1.6589,1.6585,1.6587,7999299997.0
2007-07-23 04:00:00,1.6587,1.659,1.6587,1.6588,4468400020.0
2007-07-23 04:15:00,1.65836,1.6591,1.65817,1.659,2482000010.0
2007-07-23 04:30:00,1.659,1.6593,1.65851,1.65865,2666400016.0
2007-07-23 04:45:00,1.65868,1.6593,1.65835,1.65898,3831799987.0
2007-07-23 05:00:00,1.6592,1.6594,1.6591,1.6594,6682700002.0
2007-07-23 05:15:00,1.65926,1.6598,1.65907,1.6594,4226799984.0
2007-07-23 05:30:00,1.6594,1.6596,1.65881,1.6592,3154999999.0
2007-07-23 05:45:00,1.6592,1.6593,1.65889,1.6592,2716600026.0
2007-07-23 06:00:00,1.65915,1.6593,1.65846,1.65896,6357999979.0
2007-07-23 06:15:00,1.6593,1.6593,1.65849,1.6593,4103300006.0
2007-07-23 06:30:00,1.6593,1.6593,1.65855,1.659,7077700004.0
2007-07-23 06:45:00,1.659,1.65925,1.6589,1.6591,8958900045.0
2007-07-23 07:00:00,1.6591,1.6593,1.65844,1.659,5735499997.0
2007-07-23 07:15:00,1.659,1.65915,1.6587,1.6589,9324300010.0
2007-07-23 07:30:00,1.659,1.6593,1.6589,1.6593,7876099951.0
2007-07-23 07:45:00,1.65925,1.6596,1.659,1.6592,7088899981.0
2007-07-23 08:00:00,1.6593,1.65965,1.6587,1.65945,4711099994.0
2007-07-23 08:15:00,1.65945,1.6604,1.65945,1.66005,5339500011.0
2007-07-23 08:30:00,1.66005,1.6605,1.6596,1.6597,15577599938.0
2007-07-23 08:45:00,1.6597,1.6602,1.6596,1.6598,20009800008.0
2007-07-23 09:00:00,1.6598,1.66,1.6595,1.6596,14883100155.0
2007-07-23 09:15:00,1.6597,1.6598,1.65895,1.659,17061599976.0
2007-07-23 09:30:00,1.659,1.6597,1.6589,1.6595,13224900032.0
2007-07-23 09:45:00,1.6595,1.6596,1.6592,1.6596,7401699989.0
2007-07-23 10:00:00,1.6596,1.6599,1.65915,1.6593,12409599993.0
2007-07-23 10:15:00,1.6593,1.6602,1.65925,1.66005,6769899984.0
2007-07-23 10:30:00,1.66005,1.6608,1.66005,1.6606,15064499963.0
2007-07-23 10:45:00,1.66045,1.6611,1.66025,1.6607,16926499990.0
2007-07-23 11:00:00,1.6607,1.6613,1.6606,1.6612,6672899998.0
2007-07-23 11:15:00,1.6612,1.6627,1.6611,1.6625,14631499945.0
2007-07-23 11:30:00,1.6622,1.663,1.662,1.6623,17717399919.0
2007-07-23 11:45:00,1.6623,1.663,1.662,1.66295,11581499996.0
2007-07-23 12:00:00,1.66295,1.6633,1.6623,1.663,8033299966.0
2007-07-23 12:15:00,1.663,1.6633,1.6624,1.6625,9337800012.0
2007-07-23 12:30:00,1.6625,1.6627,1.6623,1.6625,7856199985.0
2007-07-23 12:45:00,1.6624,1.66255,1.66215,1.66225,4758999972.0
2007-07-23 13:00:00,1.66225,1.6631,1.6621,1.663,9301300022.0
2007-07-23 13:15:00,1.663,1.6631,1.66213,1.66226,7810699945.0
2007-07-23 13:30:00,1.663,1.6633,1.66275,1.6632,10903799947.0
2007-07-23 13:45:00,1.6632,1.6635,1.6627,1.6633,10164299963.0
2007-07-23 14:00:00,1.6633,1.6638,1.66325,1.6633,9624049973.0
2007-07-23 14:15:00,1.6633,1.6646,1.66325,1.6646,18247299963.0
2007-07-23 14:30:00,1.6646,1.6649,1.66415,1.6646,13680999958.0
2007-07-23 14:45:00,1.6645,1.6647,1.6643,1.6646,17803800013.0
2007-07-23 15:00:00,1.6646,1.6648,1.66405,1.6644,13904599889.0
2007-07-23 15:15:00,1.6644,1.6651,1.66435,1.665,13555999978.0
2007-07-23 15:30:00,1.665,1.66545,1.66475,1.665,10451099990.0
2007-07-23 15:45:00,1.665,1.6655,1.6649,1.6652,13965099911.0
2007-07-23 16:00:00,1.6652,1.66525,1.6644,1.6645,13804099943.0
2007-07-23 16:15:00,1.6645,1.6648,1.6644,1.6645,7697400011.0
2007-07-23 16:30:00,1.6645,1.6648,1.6644,1.66455,7841899971.0
2007-07-23 16:45:00,1.6646,1.66655,1.66445,1.6663,15847700004.0
2007-07-23 17:00:00,1.6663,1.6665,1.66605,1.6663,9172100015.0
2007-07-23 17:15:00,1.6663,1.6664,1.666,1.66605,10722100027.0
2007-07-23 17:30:00,1.66605,1.6664,1.66605,1.6662,8596900025.0
2007-07-23 17:45:00,1.6661,1.6662,1.66545,1.6655,10970800060.0
2007-07-23 18:00:00,1.6655,1.6657,1.66525,1.66545,6512899976.0
2007-07-23 18:15:00,1.66545,1.6659,1.6653,1.6657,17612499959.0
2007-07-23 18:30:00,1.6657,1.6658,1.66535,1.6657,5931699975.0
2007-07-23 18:45:00,1.6657,1.6659,1.66555,1.6659,8378800007.0
2007-07-23 19:00:00,1.6659,1.666,1.66565,1.666,13522699911.0
2007-07-23 19:15:00,1.6661,1.6665,1.6659,1.666,11115699985.0
2007-07-23 19:30:00,1.666,1.6664,1.66557,1.6663,9477799921.0
2007-07-23 19:45:00,1.6663,1.6663,1.66589,1.6662,1613100020.0
2007-07-23 20:00:00,1.6662,1.66625,1.66522,1.66565,7337600012.0
2007-07-23 20:15:00,1.6657,1.6661,1.66565,1.666,5069399984.0
2007-07-23 20:30:00,1.666,1.6662,1.66585,1.666,10519599967.0
2007-07-23 20:45:00,1.666,1.6665,1.6659,1.6663,8815800012.0
2007-07-23 21:00:00,1.6663,1.6665,1.66571,1.6658,7789000117.0
2007-07-23 21:15:00,1.66587,1.6664,1.66568,1.6663,2912000015.0
2007-07-23 21:30:00,1.6663,1.6663,1.6657,1.6659,3819179611.0
2007-07-23 21:45:00,1.6659,1.6659,1.66555,1.6657,3651700001.0
2007-07-23 22:00:00,1.6657,1.6658,1.6655,1.66565,3829699983.0
2007-07-23 22:15:00,1.66565,1.6657,1.6642,1.6654,8246299998.0
2007-07-23 22:30:00,1.6654,1.6655,1.665,1.6652,9949400049.0
2007-07-23 22:45:00,1.6652,1.6654,1.665,1.6651,5542099985.0
2007-07-23 23:00:00,1.6651,1.6654,1.6645,1.6652,4630999972.0
2007-07-23 23:15:00,1.6652,1.6654,1.665,1.66515,3598099986.0
2007-07-23 23:30:00,1.6652,1.6658,1.6652,1.6654,4415699982.0
2007-07-23 23:45:00,1.6654,1.6655,1.66444,1.6651,4940799994.0
2007-07-24 00:00:00,1.66505,1.66525,1.66432,1.6652,3976399967.0
2007-07-24 00:15:00,1.66495,1.6652,1.66447,1.665,2707499994.0
2007-07-24 00:30:00,1.6652,1.6653,1.66441,1.665,2614700017.0
2007-07-24 00:45:00,1.665,1.6654,1.66457,1.66495,4604900008.0
2007-07-24 01:00:00,1.66495,1.665,1.66422,1.6646,7005499984.0
2007-07-24 01:15:00,1.6646,1.665,1.66394,1.6647,7985700014.0
2007-07-24 01:30:00,1.66475,1.66475,1.6644,1.6646,5440099978.0
2007-07-24 01:45:00,1.6646,1.6646,1.6641,1.6642,7035799991.0
2007-07-24 02:00:00,1.6642,1.6646,1.66386,1.6642,7905700016.0
2007-07-24 02:15:00,1.6642,1.6645,1.664,1.6642,9020900021.0
2007-07-24 02:30:00,1.6642,1.6643,1.66365,1.6638,13553700104.0
2007-07-24 02:45:00,1.6638,1.6642,1.66345,1.66395,17569299976.0
2007-07-24 03:00:00,1.66395,1.664,1.66325,1.66335,8782299995.0
2007-07-24 03:15:00,1.6635,1.6638,1.66255,1.6635,5683599985.0
2007-07-24 03:30:00,1.6635,1.6642,1.66345,1.6642,5746799946.0
2007-07-24 03:45:00,1.6642,1.6643,1.66385,1.6643,3222099979.0
2007-07-24 04:00:00,1.6642,1.6653,1.6641,1.6653,9354499994.0
2007-07-24 04:15:00,1.6652,1.6653,1.66438,1.6649,9086100022.0
2007-07-24 04:30:00,1.6649,1.665,1.6646,1.6648,9103999985.0
2007-07-24 04:45:00,1.6648,1.6656,1.6647,1.6654,6938799997.0
2007-07-24 05:00:00,1.6656,1.6656,1.6647,1.665,11681600075.0
2007-07-24 05:15:00,1.66495,1.665,1.6643,1.6646,13052400067.0
2007-07-24 05:30:00,1.6646,1.6649,1.66445,1.6647,10205100049.0
2007-07-24 05:45:00,1.6647,1.6651,1.6645,1.665,7605600050.0
2007-07-24 06:00:00,1.665,1.6653,1.6648,1.6651,6968300075.0
2007-07-24 06:15:00,1.6651,1.6652,1.66485,1.66505,3734699986.0
2007-07-24 06:30:00,1.66505,1.66515,1.6648,1.665,1877000002.0
2007-07-24 06:45:00,1.665,1.66515,1.66436,1.665,4435099997.0
2007-07-24 07:00:00,1.665,1.6654,1.66495,1.6651,3957899979.0
2007-07-24 07:15:00,1.6651,1.6651,1.66455,1.6648,8148800001.0
2007-07-24 07:30:00,1.6648,1.6657,1.6647,1.6652,9277899960.0
2007-07-24 07:45:00,1.6652,1.6656,1.6645,1.6647,10461999967.0
2007-07-24 08:00:00,1.6647,1.665,1.66465,1.6648,6066300001.0
2007-07-24 08:15:00,1.6648,1.6649,1.6642,1.66435,5363400050.0
2007-07-24 08:30:00,1.6644,1.6645,1.664,1.6643,6552300022.0
2007-07-24 08:45:00,1.6642,1.6645,1.66355,1.6641,18063200153.0
2007-07-24 09:00:00,1.6641,1.6652,1.6641,1.6652,13732000063.0
2007-07-24 09:15:00,1.6652,1.6653,1.66445,1.6646,16152300014.0
2007-07-24 09:30:00,1.6646,1.665,1.66455,1.6648,8559799980.0
2007-07-24 09:45:00,1.6648,1.6652,1.6647,1.6651,10693899977.0
2007-07-24 10:00:00,1.6651,1.6658,1.6651,1.6652,17739300014.0
2007-07-24 10:15:00,1.6652,1.6657,1.66505,1.6656,10854899999.0
2007-07-24 10:30:00,1.6656,1.6659,1.6653,1.6658,13871199898.0
2007-07-24 10:45:00,1.6658,1.6661,1.6656,1.6656,7516299976.0
2007-07-24 11:00:00,1.6656,1.6659,1.66555,1.6656,3478899977.0
2007-07-24 11:15:00,1.6656,1.6656,1.6647,1.6651,8057899984.0
2007-07-24 11:30:00,1.6651,1.6652,1.6648,1.6649,7742299986.0
2007-07-24 11:45:00,1.6649,1.665,1.66445,1.66445,9399700033.0
2007-07-24 12:00:00,1.6646,1.6649,1.6645,1.6648,8447399985.0
2007-07-24 12:15:00,1.6648,1.6648,1.6642,1.6644,14661700119.0
2007-07-24 12:30:00,1.6644,1.6647,1.6642,1.6645,10750599995.0
2007-07-24 12:45:00,1.6645,1.6649,1.6642,1.66425,7121599993.0
2007-07-24 13:00:00,1.6643,1.6646,1.6637,1.6638,9919499963.0
2007-07-24 13:15:00,1.6638,1.664,1.66345,1.6638,10930599983.0
2007-07-24 13:30:00,1.6638,1.6646,1.6637,1.6646,17431099936.0
2007-07-24 13:45:00,1.6646,1.6647,1.66405,1.6645,15053099945.0
2007-07-24 14:00:00,1.6645,1.6649,1.663,1.6645,19942799911.0
2007-07-24 14:15:00,1.6645,1.6649,1.66435,1.6644,14327299937.0
2007-07-24 14:30:00,1.66435,1.66465,1.6635,1.6639,19913099898.0
2007-07-24 14:45:00,1.6639,1.665,1.6639,1.6646,13208789822.0
2007-07-24 15:00:00,1.6646,1.6646,1.6638,1.6643,12523489102.0
2007-07-24 15:15:00,1.6643,1.6644,1.6639,1.6643,13701199972.0
2007-07-24 15:30:00,1.6643,1.6646,1.664,1.6642,16062699989.0
2007-07-24 15:45:00,1.6642,1.6646,1.6641,1.6642,14071000005.0
2007-07-24 16:00:00,1.6644,1.6645,1.664,1.6643,6637799986.0
2007-07-24 16:15:00,1.6643,1.6647,1.66415,1.6643,9013799977.0
2007-07-24 16:30:00,1.6642,1.6652,1.66395,1.6652,14132749964.0
2007-07-24 16:45:00,1.6652,1.6654,1.6649,1.6649,10513199965.0
2007-07-24 17:00:00,1.66485,1.6655,1.66485,1.665,7656599997.0
2007-07-24 17:15:00,1.6648,1.665,1.6645,1.6646,11096199929.0
2007-07-24 17:30:00,1.6646,1.6651,1.6645,1.665,4349499999.0
2007-07-24 17:45:00,1.665,1.6658,1.66485,1.6657,11294499970.0
2007-07-24 18:00:00,1.6657,1.6661,1.66535,1.66555,5599000008.0
2007-07-24 18:15:00,1.66555,1.6669,1.66515,1.6665,11866388188.0
2007-07-24 18:30:00,1.66655,1.6682,1.66655,1.6673,14627300023.0
2007-07-24 18:45:00,1.6673,1.6674,1.6666,1.6674,11548800032.0
2007-07-24 19:00:00,1.6674,1.6674,1.6667,1.66675,11064799975.0
2007-07-24 19:15:00,1.6668,1.6668,1.6663,1.6666,3753099999.0
2007-07-24 19:30:00,1.66655,1.6668,1.66645,1.6665,5050599967.0
2007-07-24 19:45:00,1.6665,1.6666,1.6656,1.66575,5650400006.0
2007-07-24 20:00:00,1.66575,1.666,1.6655,1.6658,12864900041.0
2007-07-24 20:15:00,1.6657,1.6657,1.665,1.6656,10264199998.0
2007-07-24 20:30:00,1.6656,1.66575,1.6648,1.66545,10614400002.0
2007-07-24 20:45:00,1.66545,1.66555,1.6649,1.6651,11549499899.0
2007-07-24 21:00:00,1.6651,1.6652,1.6641,1.6644,6096700018.0
2007-07-24 21:15:00,1.6643,1.6644,1.6636,1.6638,9029699974.0
2007-07-24 21:30:00,1.6637,1.66375,1.6617,1.6623,10597799990.0
2007-07-24 21:45:00,1.6623,1.663,1.6619,1.66245,19439400040.0
2007-07-24 22:00:00,1.66245,1.6631,1.66199,1.66199,7025999973.0
2007-07-24 22:15:00,1.6627,1.663,1.6626,1.6628,5846099978.0
2007-07-24 22:30:00,1.6628,1.6628,1.66245,1.6627,6299800022.0
2007-07-24 22:45:00,1.6627,1.6629,1.6626,1.6627,4309399987.0
2007-07-24 23:00:00,1.6627,1.6629,1.6624,1.6625,3430799986.0
2007-07-24 23:15:00,1.6625,1.6627,1.6625,1.6625,1996899999.0
2007-07-24 23:30:00,1.6625,1.6629,1.66187,1.6628,2174000002.0
2007-07-24 23:45:00,1.6628,1.6629,1.66195,1.6629,2543799995.0
2007-07-25 00:00:00,1.6629,1.6631,1.66139,1.66273,1803499999.0
2007-07-25 00:15:00,1.663,1.6633,1.66235,1.6632,4322599979.0
2007-07-25 00:30:00,1.6633,1.6633,1.6627,1.6629,8214000003.0
2007-07-25 00:45:00,1.66263,1.6632,1.66161,1.6632,7091000003.0
2007-07-25 01:00:00,1.6632,1.6632,1.66295,1.663,9062099984.0
2007-07-25 01:15:00,1.663,1.6633,1.66295,1.6631,3101899974.0
2007-07-25 01:30:00,1.6631,1.6631,1.662,1.6624,6160500001.0
2007-07-25 01:45:00,1.6624,1.6627,1.66193,1.6625,5202599988.0
2007-07-25 02:00:00,1.6625,1.6627,1.66187,1.6626,7443899960.0
2007-07-25 02:15:00,1.6627,1.6629,1.66183,1.66255,5734400031.0
2007-07-25 02:30:00,1.6626,1.6628,1.66155,1.6625,7039300023.0
2007-07-25 02:45:00,1.66245,1.6627,1.6623,1.6625,14983100055.0
2007-07-25 03:00:00,1.6625,1.6628,1.6618,1.662,11846600030.0
2007-07-25 03:15:00,1.662,1.6621,1.66165,1.66185,7010900063.0
2007-07-25 03:30:00,1.66185,1.6623,1.66175,1.6622,8720199977.0
2007-07-25 03:45:00,1.6622,1.6628,1.662,1.6626,11689500037.0
2007-07-25 04:00:00,1.66221,1.6627,1.66175,1.66222,2445399992.0
2007-07-25 04:15:00,1.66162,1.6624,1.6615,1.6622,1960300007.0
2007-07-25 04:30:00,1.6622,1.6625,1.66137,1.6625,4359999963.0
2007-07-25 04:45:00,1.6625,1.6625,1.662,1.6622,9246800063.0
2007-07-25 05:00:00,1.66215,1.66245,1.6621,1.6623,5750599981.0
2007-07-25 05:15:00,1.6623,1.6626,1.66205,1.6623,10250099962.0
2007-07-25 05:30:00,1.66225,1.6626,1.6621,1.66255,7432300048.0
2007-07-25 05:45:00,1.6626,1.6631,1.66255,1.66285,7370900021.0
2007-07-25 06:00:00,1.6628,1.6631,1.66226,1.6628,6013399974.0
2007-07-25 06:15:00,1.6628,1.6631,1.66233,1.6629,6809899987.0
2007-07-25 06:30:00,1.663,1.6633,1.6629,1.66305,5473199998.0
2007-07-25 06:45:00,1.66305,1.6633,1.66295,1.6631,4323199992.0
2007-07-25 07:00:00,1.6631,1.6633,1.66285,1.663,6104399979.0
2007-07-25 07:15:00,1.663,1.6634,1.66285,1.6631,10179499966.0
2007-07-25 07:30:00,1.6631,1.6635,1.66295,1.6635,5736399982.0
2007-07-25 07:45:00,1.6635,1.6636,1.6631,1.66325,5843499984.0
2007-07-25 08:00:00,1.6634,1.6639,1.66335,1.6636,4377999989.0
2007-07-25 08:15:00,1.6636,1.6637,1.66305,1.6637,4598499986.0
2007-07-25 08:30:00,1.6635,1.6643,1.66315,1.66425,11589700028.0
2007-07-25 08:45:00,1.6642,1.6643,1.6632,1.6634,7067300001.0
2007-07-25 09:00:00,1.6634,1.6637,1.6629,1.663,6737499998.0
2007-07-25 09:15:00,1.6631,1.6639,1.6626,1.66275,17004599963.0
2007-07-25 09:30:00,1.6628,1.6639,1.6626,1.6639,17809800008.0
2007-07-25 09:45:00,1.6638,1.666,1.66355,1.6652,20785099980.0
2007-07-25 10:00:00,1.6652,1.6656,1.6646,1.66515,11418399993.0
2007-07-25 10:15:00,1.6651,1.6658,1.665,1.6656,18155300046.0
2007-07-25 10:30:00,1.6656,1.6658,1.6647,1.6649,16856999979.0
2007-07-25 10:45:00,1.6648,1.6653,1.66435,1.6651,19508899932.0
2007-07-25 11:00:00,1.6652,1.6659,1.6649,1.6657,14641299924.0
2007-07-25 11:15:00,1.66575,1.6661,1.6652,1.6654,14431599964.0
2007-07-25 11:30:00,1.6652,1.6657,1.6652,1.6656,11002799997.0
2007-07-25 11:45:00,1.6656,1.6657,1.6646,1.66465,10963599972.0
2007-07-25 12:00:00,1.6647,1.6654,1.66465,1.6654,9287999983.0
2007-07-25 12:15:00,1.6654,1.66575,1.6651,1.66555,10525199981.0
2007-07-25 12:30:00,1.6655,1.6663,1.66535,1.6655,14959099995.0
2007-07-25 12:45:00,1.6655,1.6669,1.66545,1.6665,15650599964.0
2007-07-25 13:00:00,1.6665,1.6671,1.6663,1.667,13745799970.0
2007-07-25 13:15:00,1.667,1.6677,1.66675,1.6671,9163299963.0
2007-07-25 13:30:00,1.6671,1.6676,1.6666,1.6667,9068399978.0
2007-07-25 13:45:00,1.6667,1.6672,1.66645,1.6669,7164399985.0
2007-07-25 14:00:00,1.6669,1.667,1.6658,1.66605,11349099967.0
2007-07-25 14:15:00,1.66605,1.6668,1.66595,1.6667,16410999980.0
2007-07-25 14:30:00,1.6667,1.6671,1.66635,1.6667,7964300027.0
2007-07-25 14:45:00,1.6667,1.6678,1.6665,1.6678,11830999963.0
2007-07-25 15:00:00,1.6678,1.6678,1.6667,1.6673,13639099983.0
2007-07-25 15:15:00,1.6673,1.6675,1.66705,1.6673,6332051201.0
2007-07-25 15:30:00,1.6673,1.6678,1.6672,1.6675,17758200058.0
2007-07-25 15:45:00,1.6675,1.6687,1.6674,1.6676,14693900000.0
2007-07-25 16:00:00,1.6677,1.6683,1.6671,1.6673,16462600008.0
2007-07-25 16:15:00,1.6673,1.6674,1.66615,1.6663,14508899967.0
2007-07-25 16:30:00,1.6662,1.6665,1.6646,1.6646,23030499998.0
2007-07-25 16:45:00,1.6648,1.6651,1.6642,1.6645,24685599981.0
2007-07-25 17:00:00,1.6646,1.6655,1.6644,1.6648,21312499973.0
2007-07-25 17:15:00,1.6647,1.6652,1.664,1.6647,23903200006.0
2007-07-25 17:30:00,1.6647,1.6651,1.6643,1.6648,14474199988.0
2007-07-25 17:45:00,1.6648,1.6652,1.6645,1.6645,22654200033.0
2007-07-25 18:00:00,1.6646,1.6649,1.6641,1.6645,16172500065.0
2007-07-25 18:15:00,1.6645,1.6652,1.6643,1.6651,17479100004.0
2007-07-25 18:30:00,1.6651,1.6653,1.6647,1.6647,13477099960.0
2007-07-25 18:45:00,1.6646,1.6647,1.6644,1.6646,10628200023.0
2007-07-25 19:00:00,1.6644,1.6649,1.6643,1.6643,11315700004.0
2007-07-25 19:15:00,1.6644,1.6645,1.66405,1.6641,9018599968.0
2007-07-25 19:30:00,1.6641,1.6648,1.6636,1.6647,11631799985.0
2007-07-25 19:45:00,1.6648,1.6651,1.6644,1.6646,21650200169.0
2007-07-25 20:00:00,1.6647,1.6651,1.6646,1.6649,11739200026.0
2007-07-25 20:15:00,1.6649,1.6649,1.66413,1.6645,11208099974.0
2007-07-25 20:30:00,1.6646,1.6647,1.6643,1.6644,8343000017.0
2007-07-25 20:45:00,1.6644,1.6649,1.6644,1.6648,15929999973.0
2007-07-25 21:00:00,1.6648,1.6655,1.6646,1.6654,14662999937.0
2007-07-25 21:15:00,1.6654,1.6655,1.6648,1.6653,8630600028.0
2007-07-25 21:30:00,1.6653,1.6654,1.6646,1.6646,7910099992.0
2007-07-25 21:45:00,1.6647,1.6651,1.6644,1.6647,4768800007.0
2007-07-25 22:00:00,1.6647,1.6649,1.6641,1.6645,11741599906.0
2007-07-25 22:15:00,1.6645,1.665,1.6643,1.6645,4745299987.0
2007-07-25 22:30:00,1.6645,1.665,1.66385,1.6649,10902000010.0
2007-07-25 22:45:00,1.6649,1.665,1.6643,1.6647,5698599980.0
2007-07-25 23:00:00,1.6644,1.6649,1.6643,1.6647,3119099993.0
2007-07-25 23:15:00,1.6647,1.6651,1.6647,1.6651,3415199993.0
2007-07-25 23:30:00,1.6651,1.6653,1.6649,1.6651,7314499989.0
2007-07-25 23:45:00,1.6651,1.6654,1.665,1.6653,3625000006.0
2007-07-26 00:00:00,1.6653,1.6655,1.66479,1.6654,2664999995.0
2007-07-26 00:15:00,1.6654,1.6656,1.66491,1.6655,1451999988.0
2007-07-26 00:30:00,1.6655,1.6655,1.66473,1.6653,3419300016.0
2007-07-26 00:45:00,1.6653,1.6656,1.66476,1.6653,3838100007.0
2007-07-26 01:00:00,1.6653,1.6653,1.66414,1.665,3922899983.0
2007-07-26 01:15:00,1.665,1.6652,1.66419,1.665,3889900000.0
2007-07-26 01:30:00,1.665,1.665,1.66428,1.66495,4077899996.0
2007-07-26 01:45:00,1.665,1.6651,1.66427,1.6651,4999100019.0
2007-07-26 02:00:00,1.6651,1.6651,1.6642,1.6645,6895299961.0
2007-07-26 02:15:00,1.66428,1.6647,1.66363,1.6645,6327499965.0
2007-07-26 02:30:00,1.6645,1.6646,1.66407,1.6644,3979399984.0
2007-07-26 02:45:00,1.6644,1.6646,1.664,1.6643,5494099995.0
2007-07-26 03:00:00,1.66425,1.6646,1.66415,1.6644,7385099979.0
2007-07-26 03:15:00,1.6644,1.6646,1.66415,1.6643,7761799963.0
2007-07-26 03:30:00,1.6643,1.6646,1.66365,1.6642,4663599942.0
2007-07-26 03:45:00,1.66415,1.6644,1.6636,1.6642,2374499997.0
2007-07-26 04:00:00,1.66415,1.6643,1.66405,1.6643,5672000022.0
2007-07-26 04:15:00,1.6642,1.6643,1.66351,1.6642,1851899999.0
2007-07-26 04:30:00,1.6642,1.66465,1.66405,1.6642,8329100005.0
2007-07-26 04:45:00,1.6642,1.6644,1.66405,1.6641,3578800013.0
2007-07-26 05:00:00,1.6642,1.6644,1.66367,1.6641,3050799988.0
2007-07-26 05:15:00,1.6641,1.6643,1.66334,1.6642,3850199993.0
2007-07-26 05:30:00,1.6642,1.6644,1.6641,1.6643,3907399998.0
2007-07-26 05:45:00,1.66379,1.6644,1.66335,1.6642,6363900024.0
2007-07-26 06:00:00,1.6643,1.6643,1.66415,1.6642,2801099968.0
2007-07-26 06:15:00,1.6642,1.6643,1.66332,1.6642,4363399986.0
2007-07-26 06:30:00,1.6642,1.6644,1.66415,1.6643,3476499965.0
2007-07-26 06:45:00,1.6643,1.6646,1.66425,1.66445,3939600002.0
2007-07-26 07:00:00,1.6645,1.6648,1.66435,1.6646,3486199991.0
2007-07-26 07:15:00,1.6646,1.6655,1.66445,1.6649,5341199985.0
2007-07-26 07:30:00,1.6648,1.6654,1.66385,1.6651,9873999989.0
2007-07-26 07:45:00,1.6651,1.6656,1.665,1.6655,7316300022.0
2007-07-26 08:00:00,1.6655,1.6659,1.66475,1.6655,10115000017.0
2007-07-26 08:15:00,1.6656,1.6657,1.66505,1.6652,7895799988.0
2007-07-26 08:30:00,1.66515,1.6656,1.6649,1.6651,13594700028.0
2007-07-26 08:45:00,1.66515,1.6653,1.6645,1.6646,12333400063.0
2007-07-26 09:00:00,1.6646,1.665,1.6636,1.6639,12626900057.0
2007-07-26 09:15:00,1.6639,1.6644,1.6636,1.6643,14337500016.0
2007-07-26 09:30:00,1.6643,1.6645,1.6636,1.664,15608299968.0
2007-07-26 09:45:00,1.664,1.6642,1.66375,1.6641,7128399980.0
2007-07-26 10:00:00,1.6641,1.6645,1.66375,1.6638,19363599959.0
2007-07-26 10:15:00,1.6638,1.6641,1.66335,1.6636,10793699973.0
2007-07-26 10:30:00,1.6636,1.6639,1.6631,1.6639,10715099988.0
2007-07-26 10:45:00,1.664,1.6642,1.66335,1.6636,10439699996.0
2007-07-26 11:00:00,1.6635,1.6642,1.6635,1.6638,10689499966.0
2007-07-26 11:15:00,1.6638,1.6639,1.66335,1.66365,7431999971.0
2007-07-26 11:30:00,1.6637,1.6645,1.6637,1.6644,9882900020.0
2007-07-26 11:45:00,1.6644,1.66475,1.6642,1.6643,9997599954.0
2007-07-26 12:00:00,1.6643,1.6649,1.6642,1.6645,6875999992.0
2007-07-26 12:15:00,1.6645,1.6645,1.6635,1.6635,9359399964.0
2007-07-26 12:30:00,1.6636,1.6637,1.6633,1.66355,11684899961.0
2007-07-26 12:45:00,1.6635,1.6637,1.66265,1.6633,9402400021.0
2007-07-26 13:00:00,1.66325,1.6636,1.66245,1.6626,10948699983.0
2007-07-26 13:15:00,1.6626,1.6631,1.66225,1.6627,16700599946.0
2007-07-26 13:30:00,1.6626,1.6628,1.6604,1.66105,13225899996.0
2007-07-26 13:45:00,1.66105,1.6612,1.66035,1.661,8169799969.0
2007-07-26 14:00:00,1.661,1.66115,1.66035,1.66075,12495400018.0
2007-07-26 14:15:00,1.6609,1.6612,1.6594,1.6596,19009200000.0
2007-07-26 14:30:00,1.6594,1.66,1.65915,1.6596,16615699979.0
2007-07-26 14:45:00,1.6596,1.6599,1.6587,1.6599,15711568257.0
2007-07-26 15:00:00,1.6598,1.6598,1.6579,1.6581,14235139039.0
2007-07-26 15:15:00,1.6579,1.6588,1.6568,1.658,16414611889.0
2007-07-26 15:30:00,1.6581,1.6587,1.65705,1.65825,21713399858.0
2007-07-26 15:45:00,1.65825,1.6595,1.6578,1.6595,19609947476.0
2007-07-26 16:00:00,1.6594,1.6596,1.65815,1.6593,21926640921.0
2007-07-26 16:15:00,1.6593,1.6596,1.6587,1.6593,15665799903.0
2007-07-26 16:30:00,1.6593,1.6598,1.6587,1.6589,11056347044.0
2007-07-26 16:45:00,1.65885,1.6589,1.658,1.6582,16419764990.0
2007-07-26 17:00:00,1.6582,1.6584,1.6567,1.65745,17372766977.0
2007-07-26 17:15:00,1.6575,1.6576,1.6562,1.6563,19926900038.0
2007-07-26 17:30:00,1.6563,1.6574,1.6557,1.6572,19054600025.0
2007-07-26 17:45:00,1.6572,1.6573,1.6559,1.6569,17541406662.0
2007-07-26 18:00:00,1.6569,1.6572,1.65595,1.6563,11651022699.0
2007-07-26 18:15:00,1.6563,1.6566,1.6552,1.6564,18341399936.0
2007-07-26 18:30:00,1.6563,1.6566,1.6549,1.6552,21009399974.0
2007-07-26 18:45:00,1.6552,1.6563,1.6549,1.65595,18580100089.0
2007-07-26 19:00:00,1.656,1.6566,1.6553,1.6562,18079899971.0
2007-07-26 19:15:00,1.6562,1.6567,1.65545,1.65565,21845700063.0
2007-07-26 19:30:00,1.6557,1.6558,1.6554,1.65555,9629300017.0
2007-07-26 19:45:00,1.6556,1.6557,1.6551,1.6553,5507699998.0
2007-07-26 20:00:00,1.6552,1.6554,1.65455,1.6546,10013100002.0
2007-07-26 20:15:00,1.6546,1.6547,1.65405,1.65425,11021790333.0
2007-07-26 20:30:00,1.65425,1.6548,1.65405,1.6542,13584200077.0
2007-07-26 20:45:00,1.6542,1.6547,1.6534,1.65375,14243499968.0
2007-07-26 21:00:00,1.65375,1.6541,1.6536,1.65385,11418900007.0
2007-07-26 21:15:00,1.6539,1.655,1.65385,1.6546,15445600049.0
2007-07-26 21:30:00,1.6546,1.6546,1.6536,1.65395,11533600012.0
2007-07-26 21:45:00,1.65395,1.6547,1.65375,1.65375,12855099988.0
2007-07-26 22:00:00,1.65375,1.6541,1.6536,1.6538,6890000000.0
2007-07-26 22:15:00,1.6539,1.654,1.65321,1.6538,4023999992.0
2007-07-26 22:30:00,1.6538,1.6549,1.6538,1.6548,8757299969.0
2007-07-26 22:45:00,1.6548,1.6549,1.6545,1.6546,3998799993.0
2007-07-26 23:00:00,1.6545,1.6546,1.65318,1.6539,5682900030.0
2007-07-26 23:15:00,1.6539,1.6542,1.6536,1.65385,9631500014.0
2007-07-26 23:30:00,1.65385,1.654,1.65255,1.6536,6696399990.0
2007-07-26 23:45:00,1.6535,1.6537,1.6531,1.6531,5433999983.0
2007-07-27 00:00:00,1.6532,1.6535,1.6531,1.65325,3052899988.0
2007-07-27 00:15:00,1.6533,1.6534,1.6532,1.6533,2573899979.0
2007-07-27 00:30:00,1.6533,1.6537,1.6532,1.6534,2654800002.0
2007-07-27 00:45:00,1.6534,1.6538,1.65325,1.65375,3233199977.0
2007-07-27 01:00:00,1.6538,1.6541,1.65332,1.654,4167900004.0
2007-07-27 01:15:00,1.654,1.6544,1.65395,1.6542,2786300003.0
2007-07-27 01:30:00,1.65415,1.6545,1.654,1.6544,5067000010.0
2007-07-27 01:45:00,1.6544,1.6554,1.65425,1.655,7526899999.0
2007-07-27 02:00:00,1.655,1.6552,1.6546,1.6548,13400000037.0
2007-07-27 02:15:00,1.6548,1.6553,1.65436,1.6549,5665399989.0
2007-07-27 02:30:00,1.6549,1.6552,1.6544,1.6547,9130199962.0
2007-07-27 02:45:00,1.6547,1.6553,1.65465,1.655,7637900008.0
2007-07-27 03:00:00,1.655,1.6553,1.6545,1.6553,6345099993.0
2007-07-27 03:15:00,1.6552,1.6557,1.65459,1.6549,8181399987.0
2007-07-27 03:30:00,1.6549,1.6556,1.65485,1.6553,7850500000.0
2007-07-27 03:45:00,1.6553,1.65545,1.6547,1.6553,7817499980.0
2007-07-27 04:00:00,1.6552,1.6557,1.6552,1.6557,5537399983.0
2007-07-27 04:15:00,1.6557,1.6558,1.65532,1.6556,4144100002.0
2007-07-27 04:30:00,1.6557,1.6561,1.6556,1.6559,6137199993.0
2007-07-27 04:45:00,1.6559,1.656,1.65493,1.6558,7345499968.0
2007-07-27 05:00:00,1.6558,1.6559,1.65534,1.65535,7366900013.0
2007-07-27 05:15:00,1.6556,1.656,1.65504,1.6557,3923000007.0
2007-07-27 05:30:00,1.6558,1.6558,1.6551,1.6557,6366900016.0
2007-07-27 05:45:00,1.6557,1.6557,1.65502,1.6554,4809899976.0
2007-07-27 06:00:00,1.6556,1.6556,1.6547,1.6554,5405599994.0
2007-07-27 06:15:00,1.6555,1.6557,1.6552,1.6556,6639400023.0
2007-07-27 06:30:00,1.6556,1.6558,1.65525,1.6555,7118700002.0
2007-07-27 06:45:00,1.6555,1.6556,1.655,1.6553,10502200009.0
2007-07-27 07:00:00,1.6553,1.6556,1.6549,1.6556,4636100015.0
2007-07-27 07:15:00,1.6556,1.6558,1.65535,1.6555,3804500015.0
2007-07-27 07:30:00,1.6555,1.6555,1.6539,1.654,9569199999.0
2007-07-27 07:45:00,1.6541,1.6542,1.6534,1.6538,13495700005.0
2007-07-27 08:00:00,1.6537,1.654,1.6524,1.6528,23709499998.0
2007-07-27 08:15:00,1.6529,1.6538,1.6527,1.6534,16480599952.0
2007-07-27 08:30:00,1.65335,1.6535,1.65275,1.6535,14585100004.0
2007-07-27 08:45:00,1.6535,1.6539,1.6511,1.6514,21783199955.0
2007-07-27 09:00:00,1.6515,1.6535,1.6513,1.653,20222600085.0
2007-07-27 09:15:00,1.653,1.6539,1.6525,1.6534,15487199955.0
2007-07-27 09:30:00,1.6534,1.6547,1.6532,1.6545,19498999953.0
2007-07-27 09:45:00,1.6544,1.6554,1.6543,1.6546,16915499936.0
2007-07-27 10:00:00,1.6546,1.6548,1.65355,1.6538,14549899941.0
2007-07-27 10:15:00,1.6538,1.6553,1.6537,1.6543,14997999921.0
2007-07-27 10:30:00,1.65425,1.6554,1.65425,1.6552,14716899962.0
2007-07-27 10:45:00,1.6552,1.6559,1.6551,1.6557,21942500025.0
2007-07-27 11:00:00,1.6557,1.6557,1.65455,1.6546,24264199894.0
2007-07-27 11:15:00,1.6546,1.6554,1.6546,1.6554,17608399975.0
2007-07-27 11:30:00,1.6553,1.6554,1.6537,1.6546,24293600267.0
2007-07-27 11:45:00,1.6546,1.6551,1.6542,1.6542,23190871396.0
2007-07-27 12:00:00,1.6542,1.6554,1.6539,1.6551,22285899941.0
2007-07-27 12:15:00,1.6551,1.6557,1.6545,1.6549,19123900006.0
2007-07-27 12:30:00,1.6549,1.6553,1.6537,1.6537,18947000004.0
2007-07-27 12:45:00,1.6537,1.6547,1.6535,1.65455,15011900066.0
2007-07-27 13:00:00,1.6546,1.6548,1.65315,1.6536,12047599935.0
2007-07-27 13:15:00,1.65355,1.6537,1.6523,1.6531,9809099995.0
2007-07-27 13:30:00,1.6531,1.6536,1.65235,1.6526,8908499993.0
2007-07-27 13:45:00,1.6526,1.6531,1.6523,1.65235,9007200012.0
2007-07-27 14:00:00,1.6524,1.6528,1.6522,1.65235,13104700109.0
2007-07-27 14:15:00,1.6525,1.6536,1.6522,1.6532,19128600023.0
2007-07-27 14:30:00,1.6532,1.6547,1.6531,1.6543,27109999976.0
2007-07-27 14:45:00,1.6543,1.6547,1.654,1.6543,19154414316.0
2007-07-27 15:00:00,1.6543,1.6545,1.6536,1.6539,22257377725.0
2007-07-27 15:15:00,1.654,1.6545,1.6538,1.6539,14995500004.0
2007-07-27 15:30:00,1.6539,1.6541,1.65265,1.653,19872500030.0
2007-07-27 15:45:00,1.653,1.6533,1.6518,1.6524,21143952962.0
2007-07-27 16:00:00,1.6523,1.6537,1.6514,1.653,23790400012.0
2007-07-27 16:15:00,1.653,1.6547,1.65255,1.6529,15582433808.0
2007-07-27 16:30:00,1.6529,1.6534,1.652,1.6524,18682825054.0
2007-07-27 16:45:00,1.6524,1.6529,1.6499,1.65,20227500029.0
2007-07-27 17:00:00,1.65,1.6508,1.64995,1.6501,18194200757.0
2007-07-27 17:15:00,1.6501,1.6502,1.64865,1.6488,14774700011.0
2007-07-27 17:30:00,1.6487,1.6496,1.6486,1.6488,18028399929.0
2007-07-27 17:45:00,1.6491,1.6493,1.64745,1.6476,18251700048.0
2007-07-27 18:00:00,1.64765,1.6483,1.6475,1.6482,13250700030.0
2007-07-27 18:15:00,1.6482,1.6493,1.64765,1.6487,16455600010.0
2007-07-27 18:30:00,1.6489,1.6496,1.6476,1.6489,18563799967.0
2007-07-27 18:45:00,1.6489,1.649,1.6481,1.6487,11063299982.0
2007-07-27 19:00:00,1.6487,1.6489,1.6482,1.64835,8853199991.0
2007-07-27 19:15:00,1.6483,1.6492,1.6482,1.6483,10558299953.0
2007-07-27 19:30:00,1.6483,1.649,1.648,1.6489,7035699970.0
2007-07-27 19:45:00,1.6488,1.6496,1.64836,1.6496,12904199913.0
2007-07-27 20:00:00,1.64955,1.6498,1.6493,1.64945,10695399897.0
2007-07-27 20:15:00,1.64945,1.65,1.64935,1.64935,16426199896.0
2007-07-27 20:30:00,1.6495,1.6497,1.64915,1.64925,7540599994.0
2007-07-27 20:45:00,1.6492,1.6501,1.64905,1.6496,12882399894.0
2007-07-27 21:00:00,1.6496,1.64975,1.6489,1.6495,10069400004.0
2007-07-27 21:15:00,1.6495,1.6496,1.64895,1.64935,7563899972.0
2007-07-27 21:30:00,1.6493,1.64945,1.6485,1.64855,4045900004.0
2007-07-27 21:45:00,1.6486,1.649,1.6482,1.6485,4436199987.0
2007-07-27 22:00:00,1.6485,1.649,1.6477,1.6479,7072599979.0
2007-07-27 22:15:00,1.6479,1.6481,1.64704,1.6474,2884499997.0
2007-07-27 22:30:00,1.6477,1.64775,1.64618,1.64701,3486500014.0
2007-07-27 22:45:00,1.6473,1.6474,1.6458,1.6471,4000099989.0
2007-07-29 23:00:00,1.6462,1.6463,1.6453,1.646,1050900000.0
2007-07-29 23:15:00,1.64557,1.6463,1.64557,1.646,3202699992.0
2007-07-29 23:30:00,1.646,1.6462,1.6453,1.6458,2967200027.0
2007-07-29 23:45:00,1.6459,1.6461,1.6454,1.6454,1164900020.0
2007-07-30 00:00:00,1.6455,1.6468,1.6453,1.6463,4380400004.0
2007-07-30 00:15:00,1.6463,1.6465,1.6457,1.6465,6358499950.0
2007-07-30 00:30:00,1.6465,1.6471,1.6463,1.6467,6134699949.0
2007-07-30 00:45:00,1.6467,1.6471,1.64615,1.6469,7528999951.0
2007-07-30 01:00:00,1.647,1.6474,1.6457,1.6458,13143600010.0
2007-07-30 01:15:00,1.6457,1.6464,1.6457,1.6459,8824500009.0
2007-07-30 01:30:00,1.6459,1.6461,1.6455,1.6458,8896299990.0
2007-07-30 01:45:00,1.6458,1.6462,1.6455,1.6456,11910599941.0
2007-07-30 02:00:00,1.6455,1.6463,1.6455,1.6462,7115599985.0
2007-07-30 02:15:00,1.6462,1.6467,1.6457,1.6463,9186700009.0
2007-07-30 02:30:00,1.6463,1.6465,1.6457,1.6457,14474999964.0
2007-07-30 02:45:00,1.6457,1.6458,1.6449,1.6449,13618599954.0
2007-07-30 03:00:00,1.6449,1.6453,1.6449,1.6451,10082599957.0
2007-07-30 03:15:00,1.6451,1.6453,1.6448,1.645,9461599923.0
2007-07-30 03:30:00,1.645,1.6454,1.6448,1.6452,7428699902.0
2007-07-30 03:45:00,1.6452,1.6454,1.6448,1.6453,6053299936.0
2007-07-30 04:00:00,1.6453,1.6453,1.6447,1.6447,4308599967.0
2007-07-30 04:15:00,1.6447,1.645,1.6444,1.6445,5805799984.0
2007-07-30 04:30:00,1.6445,1.6446,1.6439,1.644,3595700016.0
2007-07-30 04:45:00,1.644,1.6445,1.64395,1.6444,5437600000.0
2007-07-30 05:00:00,1.6444,1.6448,1.644,1.6443,6945800003.0
2007-07-30 05:15:00,1.6442,1.645,1.64412,1.6449,2445400003.0
2007-07-30 05:30:00,1.6449,1.6452,1.64449,1.6451,2295199993.0
2007-07-30 05:45:00,1.64505,1.6461,1.645,1.64586,3065099994.0
2007-07-30 06:00:00,1.646,1.6464,1.64585,1.6461,3426599995.0
2007-07-30 06:15:00,1.646,1.6462,1.64526,1.646,2416800012.0
2007-07-30 06:30:00,1.646,1.6463,1.64595,1.646,3066800007.0
2007-07-30 06:45:00,1.6461,1.6463,1.64595,1.6462,2650999988.0
2007-07-30 07:00:00,1.646,1.6471,1.64542,1.6468,7873100000.0
2007-07-30 07:15:00,1.6468,1.6471,1.6464,1.6467,4122499997.0
2007-07-30 07:30:00,1.6467,1.64735,1.6464,1.6471,8697799984.0
2007-07-30 07:45:00,1.6471,1.6475,1.6467,1.6475,7977999996.0
2007-07-30 08:00:00,1.6475,1.6475,1.6469,1.64705,5154099989.0
2007-07-30 08:15:00,1.6471,1.6472,1.6463,1.6469,8637999969.0
2007-07-30 08:30:00,1.6469,1.6475,1.6465,1.647,9882800037.0
2007-07-30 08:45:00,1.64705,1.6475,1.64645,1.6474,13826500069.0
2007-07-30 09:00:00,1.6474,1.6477,1.6472,1.6477,8849800023.0
2007-07-30 09:15:00,1.6477,1.6479,1.64725,1.6478,7815700008.0
2007-07-30 09:30:00,1.64775,1.6487,1.6475,1.6476,7136100032.0
2007-07-30 09:45:00,1.6476,1.6486,1.6475,1.64845,12067600075.0
2007-07-30 10:00:00,1.6485,1.649,1.64765,1.6478,9849000006.0
2007-07-30 10:15:00,1.6478,1.6479,1.6471,1.6472,11411600007.0
2007-07-30 10:30:00,1.6472,1.6473,1.64656,1.6472,7948700062.0
2007-07-30 10:45:00,1.6472,1.6472,1.64605,1.64625,10156100014.0
2007-07-30 11:00:00,1.64615,1.6465,1.6445,1.64495,9428599992.0
2007-07-30 11:15:00,1.64495,1.6451,1.6446,1.6448,15071599985.0
2007-07-30 11:30:00,1.6448,1.6453,1.6447,1.6451,8304600023.0
2007-07-30 11:45:00,1.6451,1.6452,1.64455,1.6446,6385800008.0
2007-07-30 12:00:00,1.6446,1.6451,1.6445,1.64465,6691999986.0
2007-07-30 12:15:00,1.6446,1.6447,1.64255,1.6426,9110599953.0
2007-07-30 12:30:00,1.6427,1.6427,1.64125,1.6418,13134000037.0
2007-07-30 12:45:00,1.6418,1.643,1.64175,1.6428,10502499959.0
2007-07-30 13:00:00,1.6428,1.6435,1.6426,1.64295,11340699899.0
2007-07-30 13:15:00,1.64295,1.6434,1.64215,1.64245,10474399924.0
2007-07-30 13:30:00,1.64245,1.6436,1.64245,1.6434,9936599912.0
2007-07-30 13:45:00,1.6434,1.6441,1.64325,1.64365,8554499963.0
2007-07-30 14:00:00,1.6437,1.644,1.6434,1.6438,12294700026.0
2007-07-30 14:15:00,1.6438,1.6449,1.6436,1.6445,14557900010.0
2007-07-30 14:30:00,1.6444,1.6462,1.6442,1.6448,13590349946.0
2007-07-30 14:45:00,1.6449,1.6451,1.64415,1.6447,12698699996.0
2007-07-30 15:00:00,1.6447,1.6457,1.64465,1.6449,11843399999.0
2007-07-30 15:15:00,1.6449,1.6454,1.6448,1.6453,12513899956.0
2007-07-30 15:30:00,1.6453,1.6459,1.6443,1.6445,16502799962.0
2007-07-30 15:45:00,1.6445,1.6453,1.6442,1.645,14867599979.0
2007-07-30 16:00:00,1.645,1.6456,1.64475,1.6448,17232699900.0
2007-07-30 16:15:00,1.6449,1.6449,1.64445,1.6446,13583999911.0
2007-07-30 16:30:00,1.6446,1.6446,1.64345,1.6442,11352500005.0
2007-07-30 16:45:00,1.64415,1.6447,1.64405,1.6444,8142899979.0
2007-07-30 17:00:00,1.6443,1.6446,1.6429,1.6436,11776499957.0
2007-07-30 17:15:00,1.64365,1.64405,1.64345,1.6438,11700100015.0
2007-07-30 17:30:00,1.6438,1.64385,1.64265,1.6428,7614200037.0
2007-07-30 17:45:00,1.6428,1.6438,1.64245,1.6437,12050500028.0
2007-07-30 18:00:00,1.6437,1.644,1.6434,1.6436,6721799997.0
2007-07-30 18:15:00,1.6435,1.6438,1.6433,1.6436,7961399944.0
2007-07-30 18:30:00,1.6436,1.6446,1.64345,1.6442,4205899999.0
2007-07-30 18:45:00,1.6442,1.6448,1.6438,1.6444,8748899990.0
2007-07-30 19:00:00,1.6444,1.6453,1.6444,1.6452,11158299960.0
2007-07-30 19:15:00,1.6452,1.6457,1.645,1.6456,5406299988.0
2007-07-30 19:30:00,1.6456,1.6461,1.6452,1.6461,11683400021.0
2007-07-30 19:45:00,1.6461,1.64675,1.646,1.64665,10916899956.0
2007-07-30 20:00:00,1.6467,1.6469,1.64645,1.6465,6670199983.0
2007-07-30 20:15:00,1.6465,1.64665,1.6462,1.6466,6573299976.0
2007-07-30 20:30:00,1.6466,1.64675,1.6459,1.6465,9065699999.0
2007-07-30 20:45:00,1.6465,1.6475,1.6462,1.6472,11675399952.0
2007-07-30 21:00:00,1.6473,1.6478,1.6468,1.6478,13774499949.0
2007-07-30 21:15:00,1.6478,1.6484,1.6478,1.6482,11116599973.0
2007-07-30 21:30:00,1.6484,1.6491,1.6481,1.6484,11163199998.0
2007-07-30 21:45:00,1.6484,1.6484,1.64765,1.6483,10257899967.0
2007-07-30 22:00:00,1.6483,1.6485,1.648,1.6483,7453699983.0
2007-07-30 22:15:00,1.6483,1.6486,1.64815,1.64845,5352699971.0
2007-07-30 22:30:00,1.6485,1.6486,1.6479,1.6479,3970000002.0
2007-07-30 22:45:00,1.6479,1.6483,1.6475,1.6475,5895499985.0
2007-07-30 23:00:00,1.6475,1.6479,1.6474,1.6477,7012500016.0
2007-07-30 23:15:00,1.6477,1.6477,1.6469,1.6475,6830199958.0
2007-07-30 23:30:00,1.6475,1.6475,1.6472,1.6474,2894499993.0
2007-07-30 23:45:00,1.6474,1.6478,1.6473,1.6477,4284499998.0
2007-07-31 00:00:00,1.6477,1.6496,1.6476,1.649,10520100006.0
2007-07-31 00:15:00,1.649,1.6495,1.6489,1.6493,4833999990.0
2007-07-31 00:30:00,1.6493,1.6497,1.6487,1.6488,4866500008.0
2007-07-31 00:45:00,1.6487,1.6497,1.6486,1.6493,5494099985.0
2007-07-31 01:00:00,1.6493,1.6499,1.6492,1.6495,7594499981.0
2007-07-31 01:15:00,1.6495,1.65035,1.64945,1.65,7181099983.0
2007-07-31 01:30:00,1.6499,1.6502,1.64965,1.6498,5413299987.0
2007-07-31 01:45:00,1.6497,1.6503,1.6495,1.64995,5693700003.0
2007-07-31 02:00:00,1.65,1.6501,1.64875,1.649,7152899973.0
2007-07-31 02:15:00,1.649,1.649,1.6483,1.64865,8940999990.0
2007-07-31 02:30:00,1.64875,1.64905,1.6478,1.6485,5214299991.0
2007-07-31 02:45:00,1.6485,1.6487,1.6473,1.648,9282499963.0
2007-07-31 03:00:00,1.648,1.649,1.648,1.6485,8962499980.0
2007-07-31 03:15:00,1.6485,1.6486,1.64825,1.6483,4026799998.0
2007-07-31 03:30:00,1.6483,1.6486,1.648,1.6481,3449299994.0
2007-07-31 03:45:00,1.6481,1.6484,1.64783,1.6482,5181999984.0
2007-07-31 04:00:00,1.6482,1.6489,1.6481,1.6487,8796500018.0
2007-07-31 04:15:00,1.6487,1.6489,1.6482,1.64875,13295500016.0
2007-07-31 04:30:00,1.64895,1.6501,1.6486,1.6492,4717399999.0
2007-07-31 04:45:00,1.6492,1.6496,1.64915,1.6496,5078799987.0
2007-07-31 05:00:00,1.6496,1.65005,1.64955,1.65,4291699983.0
2007-07-31 05:15:00,1.65,1.65,1.6493,1.6497,5675699987.0
2007-07-31 05:30:00,1.6497,1.6497,1.6495,1.6496,5231299992.0
2007-07-31 05:45:00,1.6496,1.6498,1.64945,1.64955,4364099992.0
2007-07-31 06:00:00,1.6495,1.6503,1.64945,1.65,8838700015.0
2007-07-31 06:15:00,1.65,1.6501,1.64975,1.64995,7824500005.0
2007-07-31 06:30:00,1.64995,1.6503,1.6499,1.6501,4893500026.0
2007-07-31 06:45:00,1.6501,1.6503,1.64985,1.64985,5104500003.0
2007-07-31 07:00:00,1.6499,1.6502,1.6488,1.64895,9198199977.0
2007-07-31 07:15:00,1.649,1.6493,1.6486,1.6491,11142400005.0
2007-07-31 07:30:00,1.6491,1.6492,1.64845,1.6488,11616299991.0
2007-07-31 07:45:00,1.6488,1.6491,1.64845,1.649,5894699996.0
2007-07-31 08:00:00,1.649,1.6492,1.6485,1.6492,5989899969.0
2007-07-31 08:15:00,1.6492,1.6499,1.64915,1.6493,12527500015.0
2007-07-31 08:30:00,1.6494,1.6504,1.6492,1.6502,10876500031.0
2007-07-31 08:45:00,1.6501,1.6509,1.6499,1.64995,9431299974.0
2007-07-31 09:00:00,1.64995,1.65075,1.64995,1.65035,7616199996.0
2007-07-31 09:15:00,1.65035,1.6517,1.65035,1.6516,11377499992.0
2007-07-31 09:30:00,1.6516,1.6517,1.6507,1.65115,9418499991.0
2007-07-31 09:45:00,1.6511,1.65115,1.6499,1.6508,11005999982.0
2007-07-31 10:00:00,1.6508,1.6509,1.65,1.6503,10057999970.0
2007-07-31 10:15:00,1.6503,1.6508,1.65,1.6504,5624400019.0
2007-07-31 10:30:00,1.6504,1.6514,1.6503,1.6512,13355999972.0
2007-07-31 10:45:00,1.6512,1.6516,1.6511,1.6513,8609699984.0
2007-07-31 11:00:00,1.6513,1.6523,1.6512,1.6517,16011399986.0
2007-07-31 11:15:00,1.6517,1.6521,1.65125,1.65135,10833599932.0
2007-07-31 11:30:00,1.65135,1.6519,1.6511,1.6518,9328199984.0
2007-07-31 11:45:00,1.6518,1.6518,1.6513,1.65145,8189199964.0
2007-07-31 12:00:00,1.65145,1.6517,1.65125,1.6515,9382000035.0
2007-07-31 12:15:00,1.6514,1.6518,1.65071,1.65145,9174500010.0
2007-07-31 12:30:00,1.6516,1.6516,1.6512,1.6514,6018299980.0
2007-07-31 12:45:00,1.6514,1.6516,1.65078,1.65125,9784099998.0
2007-07-31 13:00:00,1.6512,1.6514,1.6506,1.65125,9472199987.0
2007-07-31 13:15:00,1.6513,1.6517,1.6512,1.6517,7618499965.0
2007-07-31 13:30:00,1.6517,1.6523,1.65165,1.6521,8682299999.0
2007-07-31 13:45:00,1.6522,1.6524,1.6515,1.6518,4402900000.0
2007-07-31 14:00:00,1.6518,1.6521,1.65175,1.6519,2170300002.0
2007-07-31 14:15:00,1.6519,1.6522,1.6514,1.652,12155499994.0
2007-07-31 14:30:00,1.652,1.65225,1.6515,1.6516,9848000024.0
2007-07-31 14:45:00,1.6516,1.6516,1.65065,1.651,18733299963.0
2007-07-31 15:00:00,1.6509,1.6514,1.65065,1.6512,12209499984.0
2007-07-31 15:15:00,1.6511,1.6517,1.651,1.6515,11611199985.0
2007-07-31 15:30:00,1.6515,1.6517,1.65135,1.6516,9742400028.0
2007-07-31 15:45:00,1.6515,1.6517,1.6504,1.6511,11908400007.0
2007-07-31 16:00:00,1.6511,1.6515,1.6508,1.6509,10722500000.0
2007-07-31 16:15:00,1.6509,1.6512,1.65025,1.65025,11802099997.0
2007-07-31 16:30:00,1.6503,1.65115,1.6503,1.6507,14527500060.0
2007-07-31 16:45:00,1.6506,1.6506,1.6467,1.6472,21419599975.0
2007-07-31 17:00:00,1.6471,1.6485,1.647,1.64805,17409100013.0
2007-07-31 17:15:00,1.6481,1.6481,1.6469,1.64715,13785499997.0
2007-07-31 17:30:00,1.64715,1.6482,1.64675,1.6481,14477700039.0
2007-07-31 17:45:00,1.6481,1.6484,1.6475,1.6483,14863300076.0
2007-07-31 18:00:00,1.6483,1.649,1.64805,1.6482,11139700022.0
2007-07-31 18:15:00,1.64815,1.6486,1.64805,1.6486,8792700024.0
2007-07-31 18:30:00,1.6486,1.6486,1.64775,1.6481,12803699971.0
2007-07-31 18:45:00,1.6481,1.6482,1.6475,1.64785,14569899972.0
2007-07-31 19:00:00,1.6479,1.6485,1.64785,1.6483,11598000000.0
2007-07-31 19:15:00,1.6483,1.6483,1.6479,1.648,5428699975.0
2007-07-31 19:30:00,1.648,1.64825,1.64712,1.6475,10181399949.0
2007-07-31 19:45:00,1.64745,1.64805,1.64745,1.6477,13960900005.0
2007-07-31 20:00:00,1.6478,1.6478,1.6471,1.6472,9827400017.0
2007-07-31 20:15:00,1.6472,1.6475,1.64625,1.6465,9341846812.0
2007-07-31 20:30:00,1.6465,1.6466,1.64555,1.64555,9613900004.0
2007-07-31 20:45:00,1.64555,1.6463,1.64545,1.6459,17346999977.0
2007-07-31 21:00:00,1.6459,1.64645,1.64545,1.646,8807699998.0
2007-07-31 21:15:00,1.646,1.646,1.64505,1.6457,12901900049.0
2007-07-31 21:30:00,1.6457,1.6457,1.6446,1.64465,8939800004.0
2007-07-31 21:45:00,1.64465,1.6448,1.6441,1.6441,11455000004.0
2007-07-31 22:00:00,1.6441,1.64415,1.6433,1.64375,5946499995.0
2007-07-31 22:15:00,1.64375,1.6443,1.64375,1.64425,1726799996.0
2007-07-31 22:30:00,1.64425,1.6445,1.6433,1.6434,7144300019.0
2007-07-31 22:45:00,1.6434,1.6436,1.643,1.6435,6626999994.0
2007-07-31 23:00:00,1.6435,1.6435,1.6426,1.6426,3538000021.0
2007-07-31 23:15:00,1.6427,1.6428,1.6422,1.6423,6571699996.0
2007-07-31 23:30:00,1.6423,1.6428,1.6422,1.6424,7136599989.0
2007-07-31 23:45:00,1.6424,1.6426,1.6421,1.6424,3387399973.0
2007-08-01 00:00:00,1.6424,1.6424,1.6421,1.6424,5269200029.0
2007-08-01 00:15:00,1.6424,1.6428,1.6419,1.6425,8604999989.0
2007-08-01 00:30:00,1.6425,1.6428,1.6422,1.6424,5655199987.0
2007-08-01 00:45:00,1.6425,1.6428,1.64205,1.64235,4997999993.0
2007-08-01 01:00:00,1.64235,1.6425,1.64205,1.6424,5223099982.0
2007-08-01 01:15:00,1.6424,1.6425,1.64195,1.642,1324400007.0
2007-08-01 01:30:00,1.642,1.64265,1.64195,1.6426,5152399994.0
2007-08-01 01:45:00,1.6426,1.6429,1.64245,1.6428,3797999990.0
2007-08-01 02:00:00,1.6428,1.643,1.6422,1.6423,6718499993.0
2007-08-01 02:15:00,1.6423,1.64255,1.64187,1.64255,4777900004.0
2007-08-01 02:30:00,1.64255,1.6426,1.6422,1.6424,3201899976.0
2007-08-01 02:45:00,1.6424,1.6426,1.64195,1.642,5895999976.0
2007-08-01 03:00:00,1.64195,1.6421,1.64123,1.6419,2728099995.0
2007-08-01 03:15:00,1.6419,1.6424,1.64175,1.6423,5485599998.0
2007-08-01 03:30:00,1.6423,1.64295,1.64225,1.6425,6420700020.0
2007-08-01 03:45:00,1.6425,1.6435,1.64245,1.6432,7565799974.0
2007-08-01 04:00:00,1.6433,1.6433,1.6428,1.6432,7157900012.0
2007-08-01 04:15:00,1.6432,1.6434,1.6424,1.6428,9192099984.0
2007-08-01 04:30:00,1.6428,1.6429,1.64245,1.6427,7077499984.0
2007-08-01 04:45:00,1.6427,1.64295,1.64205,1.6425,5991300021.0
2007-08-01 05:00:00,1.6425,1.6432,1.64215,1.6425,6267099991.0
2007-08-01 05:15:00,1.6425,1.64275,1.64174,1.6423,8339200028.0
2007-08-01 05:30:00,1.6423,1.64245,1.64015,1.6403,12095100024.0
2007-08-01 05:45:00,1.6403,1.6403,1.63905,1.6391,15714199978.0
2007-08-01 06:00:00,1.6391,1.6395,1.63825,1.6384,9457699989.0
2007-08-01 06:15:00,1.6383,1.63915,1.638,1.6388,13443599992.0
2007-08-01 06:30:00,1.6388,1.639,1.6383,1.6385,10715799958.0
2007-08-01 06:45:00,1.63845,1.639,1.63825,1.6388,6178500011.0
2007-08-01 07:00:00,1.6388,1.6389,1.638,1.63825,6488699988.0
2007-08-01 07:15:00,1.6383,1.6385,1.63735,1.6376,7861900003.0
2007-08-01 07:30:00,1.6376,1.6379,1.6373,1.6378,11260599974.0
2007-08-01 07:45:00,1.6378,1.6379,1.63645,1.6368,16166299973.0
2007-08-01 08:00:00,1.63675,1.6377,1.6348,1.6374,20998400000.0
2007-08-01 08:15:00,1.6374,1.6376,1.636,1.6366,23079899925.0
2007-08-01 08:30:00,1.6366,1.6385,1.6366,1.6385,21290899995.0
2007-08-01 08:45:00,1.6385,1.6389,1.6375,1.6384,19474200007.0
2007-08-01 09:00:00,1.6383,1.6395,1.638,1.6385,14751200060.0
2007-08-01 09:15:00,1.6385,1.6399,1.6385,1.6395,9652500024.0
2007-08-01 09:30:00,1.6395,1.6395,1.6391,1.6392,8008999997.0
2007-08-01 09:45:00,1.6392,1.6394,1.6379,1.6382,11655999986.0
2007-08-01 10:00:00,1.6382,1.639,1.6379,1.6381,14467600038.0
2007-08-01 10:15:00,1.6381,1.6383,1.6374,1.6383,12073599997.0
2007-08-01 10:30:00,1.6382,1.6385,1.63795,1.6384,11783299996.0
2007-08-01 10:45:00,1.6384,1.6385,1.6376,1.6378,14557399979.0
2007-08-01 11:00:00,1.6378,1.6379,1.63755,1.6378,8391899996.0
2007-08-01 11:15:00,1.6378,1.6381,1.6374,1.6381,9418999996.0
2007-08-01 11:30:00,1.6381,1.6385,1.6377,1.6382,10753100037.0
2007-08-01 11:45:00,1.6382,1.6397,1.6381,1.6392,18555900010.0
2007-08-01 12:00:00,1.6392,1.64,1.6391,1.6398,16148799981.0
2007-08-01 12:15:00,1.6398,1.6401,1.6393,1.6401,11299599953.0
2007-08-01 12:30:00,1.6401,1.6403,1.6395,1.6398,9904699961.0
2007-08-01 12:45:00,1.6398,1.6418,1.6397,1.6414,12170699975.0
2007-08-01 13:00:00,1.6413,1.6445,1.6411,1.644,18677197310.0
2007-08-01 13:15:00,1.6438,1.6451,1.6437,1.6443,16880399999.0
2007-08-01 13:30:00,1.6443,1.6446,1.6432,1.6446,13574100024.0
2007-08-01 13:45:00,1.6447,1.6447,1.6428,1.6432,18154600064.0
2007-08-01 14:00:00,1.6431,1.6439,1.6431,1.6435,11896600027.0
2007-08-01 14:15:00,1.6435,1.6439,1.6427,1.6434,23305600039.0
2007-08-01 14:30:00,1.6434,1.6452,1.6433,1.6452,20172583069.0
2007-08-01 14:45:00,1.6453,1.6466,1.64475,1.6452,12664850014.0
2007-08-01 15:00:00,1.6452,1.6453,1.6442,1.6449,15303774930.0
2007-08-01 15:15:00,1.6449,1.6452,1.6445,1.6445,14716599972.0
2007-08-01 15:30:00,1.6445,1.6464,1.6445,1.6446,22277699963.0
2007-08-01 15:45:00,1.6446,1.6453,1.6436,1.6448,22641700048.0
2007-08-01 16:00:00,1.6447,1.6463,1.6446,1.6455,18508699971.0
2007-08-01 16:15:00,1.6455,1.6458,1.6439,1.6441,22439800035.0
2007-08-01 16:30:00,1.6441,1.6441,1.6429,1.6431,22338200078.0
2007-08-01 16:45:00,1.643,1.6431,1.6419,1.6424,21379799906.0
2007-08-01 17:00:00,1.6424,1.6433,1.6418,1.6428,20215049883.0
2007-08-01 17:15:00,1.6429,1.6443,1.6426,1.6431,20632599975.0
2007-08-01 17:30:00,1.6431,1.6441,1.6428,1.6436,18216999989.0
2007-08-01 17:45:00,1.6435,1.6439,1.64295,1.6437,15071200019.0
2007-08-01 18:00:00,1.6436,1.6444,1.6432,1.6443,21421399941.0
2007-08-01 18:15:00,1.6444,1.6447,1.6441,1.6445,11615399989.0
2007-08-01 18:30:00,1.6446,1.6447,1.6438,1.6442,14246199965.0
2007-08-01 18:45:00,1.6442,1.6447,1.6441,1.6446,12376800014.0
2007-08-01 19:00:00,1.6448,1.6448,1.644,1.6441,17410499939.0
2007-08-01 19:15:00,1.6442,1.6442,1.6431,1.6438,28936500022.0
2007-08-01 19:30:00,1.6436,1.6443,1.6436,1.644,18498399903.0
2007-08-01 19:45:00,1.644,1.6441,1.6437,1.6441,12821099957.0
2007-08-01 20:00:00,1.6441,1.6444,1.6436,1.6444,11860399985.0
2007-08-01 20:15:00,1.6444,1.6444,1.64395,1.644,9380299977.0
2007-08-01 20:30:00,1.644,1.6441,1.6437,1.6437,10585399782.0
2007-08-01 20:45:00,1.6437,1.6444,1.643,1.6431,12838799957.0
2007-08-01 21:00:00,1.6433,1.6436,1.6429,1.6431,14293999939.0
2007-08-01 21:15:00,1.6431,1.6438,1.6428,1.6434,15161499963.0
2007-08-01 21:30:00,1.6434,1.6448,1.6434,1.6448,9069400008.0
2007-08-01 21:45:00,1.6448,1.6457,1.64435,1.6455,17462200049.0
2007-08-01 22:00:00,1.6455,1.6461,1.64535,1.646,12814399934.0
2007-08-01 22:15:00,1.646,1.6464,1.6457,1.6459,11467699951.0
2007-08-01 22:30:00,1.6459,1.6462,1.6455,1.6462,5776499981.0
2007-08-01 22:45:00,1.6463,1.6467,1.6459,1.6461,6660700006.0
2007-08-01 23:00:00,1.646,1.6464,1.6451,1.6464,7261899960.0
2007-08-01 23:15:00,1.6464,1.6464,1.646,1.6463,5272200007.0
2007-08-01 23:30:00,1.6462,1.6466,1.6457,1.646,7398899988.0
2007-08-01 23:45:00,1.646,1.6464,1.6458,1.6462,4594399994.0
2007-08-02 00:00:00,1.6462,1.6466,1.646,1.6465,5928800023.0
2007-08-02 00:15:00,1.64645,1.6467,1.64575,1.6465,8843199979.0
2007-08-02 00:30:00,1.6465,1.6467,1.6463,1.6463,6292399983.0
2007-08-02 00:45:00,1.6464,1.647,1.64605,1.6462,5890799963.0
2007-08-02 01:00:00,1.6462,1.6464,1.6459,1.646,7723899965.0
2007-08-02 01:15:00,1.646,1.646,1.6449,1.6449,2955700007.0
2007-08-02 01:30:00,1.6449,1.645,1.6445,1.6448,8328299978.0
2007-08-02 01:45:00,1.64485,1.6452,1.64465,1.6447,6396000009.0
2007-08-02 02:00:00,1.6447,1.6448,1.644,1.64425,12786699968.0
2007-08-02 02:15:00,1.6443,1.6447,1.64376,1.64455,6755600018.0
2007-08-02 02:30:00,1.6445,1.6448,1.64425,1.6444,11951599994.0
2007-08-02 02:45:00,1.6444,1.6445,1.6442,1.6443,7546600002.0
2007-08-02 03:00:00,1.6443,1.6445,1.64384,1.64425,6334399993.0
2007-08-02 03:15:00,1.64425,1.6444,1.64382,1.6443,6233399962.0
2007-08-02 03:30:00,1.6443,1.6447,1.64425,1.6445,3507500003.0
2007-08-02 03:45:00,1.6445,1.6454,1.64445,1.6451,10172999979.0
2007-08-02 04:00:00,1.6451,1.6453,1.64485,1.6453,6473100002.0
2007-08-02 04:15:00,1.6453,1.6454,1.64448,1.64495,9334199989.0
2007-08-02 04:30:00,1.645,1.6452,1.64495,1.645,4291499983.0
2007-08-02 04:45:00,1.645,1.6457,1.64495,1.6453,7215700014.0
2007-08-02 05:00:00,1.64464,1.64535,1.64463,1.6452,6168000011.0
2007-08-02 05:15:00,1.6452,1.6453,1.6445,1.64505,5965200012.0
2007-08-02 05:30:00,1.64505,1.64505,1.64395,1.64395,9322399992.0
2007-08-02 05:45:00,1.644,1.6448,1.64395,1.64455,8409900010.0
2007-08-02 06:00:00,1.64455,1.6448,1.6441,1.64425,7602599975.0
2007-08-02 06:15:00,1.6442,1.6448,1.6418,1.6421,11966899934.0
2007-08-02 06:30:00,1.6421,1.6433,1.642,1.643,11878099965.0
2007-08-02 06:45:00,1.643,1.64385,1.6428,1.6436,10738710664.0
2007-08-02 07:00:00,1.6436,1.6442,1.6433,1.6441,11645652999.0
2007-08-02 07:15:00,1.6441,1.6451,1.6441,1.64465,9102899954.0
2007-08-02 07:30:00,1.64465,1.64565,1.6445,1.6455,11880800014.0
2007-08-02 07:45:00,1.6454,1.6456,1.6441,1.6447,11275499961.0
2007-08-02 08:00:00,1.6447,1.6456,1.6444,1.6452,14531299987.0
2007-08-02 08:15:00,1.6452,1.6455,1.6448,1.6452,13655399996.0
2007-08-02 08:30:00,1.6452,1.6454,1.6449,1.6453,10289000022.0
2007-08-02 08:45:00,1.64525,1.6456,1.6448,1.6452,11233599999.0
2007-08-02 09:00:00,1.6452,1.6454,1.6444,1.6446,13487900036.0
2007-08-02 09:15:00,1.6446,1.6448,1.6439,1.6441,6614399996.0
2007-08-02 09:30:00,1.6441,1.6444,1.6439,1.6441,6858099963.0
2007-08-02 09:45:00,1.6441,1.6447,1.6441,1.64455,6339699990.0
2007-08-02 10:00:00,1.6445,1.6446,1.644,1.6444,6247199992.0
2007-08-02 10:15:00,1.6443,1.6451,1.6442,1.6444,7535699962.0
2007-08-02 10:30:00,1.6444,1.6453,1.64359,1.6451,9163999971.0
2007-08-02 10:45:00,1.6451,1.6454,1.6448,1.6452,9460199974.0
2007-08-02 11:00:00,1.6452,1.6453,1.64475,1.645,6089099971.0
2007-08-02 11:15:00,1.645,1.6455,1.64438,1.6451,7462999941.0
2007-08-02 11:30:00,1.6451,1.6456,1.645,1.6453,8808299963.0
2007-08-02 11:45:00,1.6453,1.6455,1.6452,1.6453,6490699979.0
2007-08-02 12:00:00,1.64525,1.6464,1.64525,1.6459,6720999998.0
2007-08-02 12:15:00,1.6459,1.64615,1.64575,1.6461,5324799975.0
2007-08-02 12:30:00,1.6461,1.6462,1.6457,1.6458,7425999959.0
2007-08-02 12:45:00,1.64585,1.6462,1.6458,1.646,3742499996.0
2007-08-02 13:00:00,1.646,1.6471,1.6458,1.6469,5488299983.0
2007-08-02 13:15:00,1.6469,1.6478,1.64665,1.6476,13412199988.0
2007-08-02 13:30:00,1.6476,1.6486,1.64745,1.6484,7607899957.0
2007-08-02 13:45:00,1.6484,1.649,1.64775,1.6489,9645499989.0
2007-08-02 14:00:00,1.6488,1.6494,1.6485,1.6492,13383000021.0
2007-08-02 14:15:00,1.6493,1.6495,1.64875,1.6491,16290000010.0
2007-08-02 14:30:00,1.649,1.6507,1.649,1.6504,18512499961.0
2007-08-02 14:45:00,1.65035,1.6507,1.6502,1.6503,12179799938.0
2007-08-02 15:00:00,1.6503,1.6504,1.6489,1.6494,4926600016.0
2007-08-02 15:15:00,1.6493,1.6494,1.6487,1.64895,6252599984.0
2007-08-02 15:30:00,1.64895,1.6495,1.6484,1.6491,16366199976.0
2007-08-02 15:45:00,1.6491,1.6491,1.6484,1.6485,13228599989.0
2007-08-02 16:00:00,1.6486,1.6488,1.64805,1.64835,8137399983.0
2007-08-02 16:15:00,1.64835,1.6489,1.6482,1.6487,10982300048.0
2007-08-02 16:30:00,1.6488,1.6493,1.64835,1.6489,9023999978.0
2007-08-02 16:45:00,1.6489,1.6492,1.64875,1.6489,7189700005.0
2007-08-02 17:00:00,1.6489,1.6491,1.64855,1.6489,12072600012.0
2007-08-02 17:15:00,1.649,1.6505,1.649,1.6504,12028500029.0
2007-08-02 17:30:00,1.6504,1.6516,1.65025,1.6509,10512100005.0
2007-08-02 17:45:00,1.6509,1.6514,1.6504,1.6513,7703499988.0
2007-08-02 18:00:00,1.6513,1.6516,1.651,1.6513,10475299947.0
2007-08-02 18:15:00,1.6513,1.6514,1.6503,1.6503,13401399921.0
2007-08-02 18:30:00,1.6503,1.6505,1.6497,1.65005,10093799956.0
2007-08-02 18:45:00,1.6501,1.65015,1.6496,1.6501,5504799963.0
2007-08-02 19:00:00,1.6501,1.6501,1.64955,1.6498,12588499942.0
2007-08-02 19:15:00,1.6498,1.64995,1.6496,1.6498,10044299973.0
2007-08-02 19:30:00,1.6498,1.65,1.6489,1.6492,16859399872.0
2007-08-02 19:45:00,1.6493,1.6496,1.64915,1.6495,7895799963.0
2007-08-02 20:00:00,1.6495,1.6501,1.64945,1.6499,7346099993.0
2007-08-02 20:15:00,1.64985,1.6501,1.649,1.6492,11011099967.0
2007-08-02 20:30:00,1.6492,1.6494,1.64885,1.6492,15673399886.0
2007-08-02 20:45:00,1.6492,1.6492,1.6485,1.6485,7441200028.0
2007-08-02 21:00:00,1.6485,1.649,1.6482,1.6489,11369999989.0
2007-08-02 21:15:00,1.6489,1.6495,1.64865,1.6493,8834000009.0
2007-08-02 21:30:00,1.6493,1.6496,1.64905,1.6491,12306099975.0
2007-08-02 21:45:00,1.6492,1.6493,1.6482,1.6493,14978299919.0
2007-08-02 22:00:00,1.6493,1.6497,1.6492,1.6496,4215799969.0
2007-08-02 22:15:00,1.6496,1.6502,1.6495,1.6497,8904399964.0
2007-08-02 22:30:00,1.6497,1.6501,1.64949,1.6499,4942100001.0
2007-08-02 22:45:00,1.6499,1.6506,1.6498,1.6505,8917899975.0
2007-08-02 23:00:00,1.6505,1.6507,1.65,1.6502,4883699997.0
2007-08-02 23:15:00,1.6502,1.6505,1.6499,1.6501,4853500041.0
2007-08-02 23:30:00,1.6502,1.6504,1.64976,1.64987,5043499996.0
2007-08-02 23:45:00,1.6503,1.6504,1.64941,1.6499,2466099999.0
2007-08-03 00:00:00,1.6499,1.65,1.6486,1.649,5365599990.0
2007-08-03 00:15:00,1.649,1.6496,1.64831,1.64899,3538399990.0
2007-08-03 00:30:00,1.649,1.6497,1.6489,1.6496,4367100008.0
2007-08-03 00:45:00,1.6496,1.6498,1.6491,1.6492,6237399996.0
2007-08-03 01:00:00,1.6492,1.64925,1.6488,1.649,4687399965.0
2007-08-03 01:15:00,1.649,1.6495,1.6489,1.649,5488400005.0
2007-08-03 01:30:00,1.649,1.6491,1.64818,1.64867,4369100013.0
2007-08-03 01:45:00,1.6491,1.6491,1.64816,1.649,2671300006.0
2007-08-03 02:00:00,1.6491,1.6499,1.64853,1.6499,5702199966.0
2007-08-03 02:15:00,1.6499,1.6499,1.649,1.6493,11317299960.0
2007-08-03 02:30:00,1.6493,1.6496,1.64876,1.64915,5914000015.0
2007-08-03 02:45:00,1.64915,1.64915,1.6483,1.64845,4547299987.0
2007-08-03 03:00:00,1.64855,1.64875,1.6478,1.6481,3997200003.0
2007-08-03 03:15:00,1.6481,1.6488,1.6481,1.64835,4752500021.0
2007-08-03 03:30:00,1.6483,1.6487,1.64825,1.6485,6911000066.0
2007-08-03 03:45:00,1.6485,1.6488,1.64825,1.6487,6241800018.0
2007-08-03 04:00:00,1.6487,1.64905,1.6486,1.6489,5750500065.0
2007-08-03 04:15:00,1.649,1.6491,1.6482,1.6489,3243999983.0
2007-08-03 04:30:00,1.6489,1.6489,1.64839,1.6487,2818199981.0
2007-08-03 04:45:00,1.6487,1.6487,1.64785,1.6485,3676799981.0
2007-08-03 05:00:00,1.6485,1.6487,1.6477,1.6486,5947299990.0
2007-08-03 05:15:00,1.6486,1.6488,1.64855,1.6487,3670599973.0
2007-08-03 05:30:00,1.6487,1.6487,1.64815,1.6483,6187200020.0
2007-08-03 05:45:00,1.6483,1.64885,1.6482,1.64865,4468199977.0
2007-08-03 06:00:00,1.64842,1.6488,1.64796,1.6482,5345000034.0
2007-08-03 06:15:00,1.6482,1.6489,1.64805,1.6488,5368299991.0
2007-08-03 06:30:00,1.6488,1.6493,1.64835,1.649,8805199966.0
2007-08-03 06:45:00,1.649,1.6493,1.6488,1.649,5788499968.0
2007-08-03 07:00:00,1.649,1.6491,1.64875,1.6491,4311099967.0
2007-08-03 07:15:00,1.6491,1.6491,1.6484,1.6487,4668700013.0
2007-08-03 07:30:00,1.64875,1.6506,1.6486,1.6498,5954899951.0
2007-08-03 07:45:00,1.64995,1.6503,1.64945,1.64955,6259099998.0
2007-08-03 08:00:00,1.64955,1.6499,1.6492,1.6497,9987200059.0
2007-08-03 08:15:00,1.6497,1.65015,1.6496,1.65,7233299947.0
2007-08-03 08:30:00,1.65,1.6508,1.6499,1.6507,13625100009.0
2007-08-03 08:45:00,1.6507,1.6517,1.6506,1.65115,10975299982.0
2007-08-03 09:00:00,1.6513,1.6517,1.65115,1.6517,7349100022.0
2007-08-03 09:15:00,1.6518,1.6523,1.65155,1.652,9730199976.0
2007-08-03 09:30:00,1.652,1.6534,1.652,1.6524,17573900019.0
2007-08-03 09:45:00,1.6523,1.6529,1.6511,1.6515,11106400027.0
2007-08-03 10:00:00,1.6515,1.6523,1.65145,1.6517,6870400036.0
2007-08-03 10:15:00,1.6517,1.6518,1.6512,1.6513,8847300008.0
2007-08-03 10:30:00,1.6513,1.6515,1.6506,1.651,7627699962.0
2007-08-03 10:45:00,1.651,1.6515,1.65085,1.6509,4279100003.0
2007-08-03 11:00:00,1.651,1.6515,1.65075,1.65095,6341599948.0
2007-08-03 11:15:00,1.65095,1.651,1.6505,1.6505,3920699987.0
2007-08-03 11:30:00,1.6504,1.6508,1.6504,1.6504,4766299967.0
2007-08-03 11:45:00,1.6504,1.6507,1.6499,1.6502,9764399954.0
2007-08-03 12:00:00,1.6502,1.6504,1.6499,1.6503,5612299994.0
2007-08-03 12:15:00,1.6503,1.6506,1.65,1.6506,5645999998.0
2007-08-03 12:30:00,1.65004,1.6507,1.64998,1.6505,3916600027.0
2007-08-03 12:45:00,1.6505,1.6507,1.65006,1.6505,2982000001.0
2007-08-03 13:00:00,1.6505,1.6506,1.65025,1.6504,4420900001.0
2007-08-03 13:15:00,1.6504,1.6506,1.65015,1.6505,4697400002.0
2007-08-03 13:30:00,1.6505,1.6508,1.64994,1.6503,6751799997.0
2007-08-03 13:45:00,1.6503,1.6504,1.6498,1.6498,2750200001.0
2007-08-03 14:00:00,1.6498,1.6502,1.64975,1.6501,8350700006.0
2007-08-03 14:15:00,1.65015,1.6503,1.6494,1.6494,6627500014.0
2007-08-03 14:30:00,1.6495,1.64995,1.648,1.6488,23840099974.0
2007-08-03 14:45:00,1.6488,1.6492,1.6481,1.6482,11912499994.0
2007-08-03 15:00:00,1.6482,1.649,1.6482,1.6487,23306900038.0
2007-08-03 15:15:00,1.6486,1.6493,1.6486,1.6491,13966399884.0
2007-08-03 15:30:00,1.6491,1.6499,1.6486,1.6497,23291399972.0
2007-08-03 15:45:00,1.6498,1.6499,1.6477,1.6478,19564599968.0
2007-08-03 16:00:00,1.6477,1.6478,1.646,1.6464,28249700022.0
2007-08-03 16:15:00,1.6465,1.6465,1.6427,1.6437,24350799916.0
2007-08-03 16:30:00,1.6438,1.6447,1.6435,1.64425,19800999986.0
2007-08-03 16:45:00,1.64425,1.6448,1.6434,1.6448,21064199962.0
2007-08-03 17:00:00,1.6447,1.6451,1.6437,1.6443,16368799980.0
2007-08-03 17:15:00,1.6442,1.6443,1.6434,1.6441,17160099886.0
2007-08-03 17:30:00,1.6441,1.6449,1.644,1.6449,15209600021.0
2007-08-03 17:45:00,1.6449,1.6454,1.6446,1.6448,18687399990.0
2007-08-03 18:00:00,1.6448,1.6457,1.6446,1.6456,24295200052.0
2007-08-03 18:15:00,1.6455,1.64575,1.6441,1.6445,17539500039.0
2007-08-03 18:30:00,1.64445,1.6449,1.6443,1.6444,15944700075.0
2007-08-03 18:45:00,1.6444,1.6445,1.6435,1.6436,18081900002.0
2007-08-03 19:00:00,1.6436,1.6441,1.6431,1.6439,15815799969.0
2007-08-03 19:15:00,1.6439,1.6449,1.6439,1.6443,14145500130.0
2007-08-03 19:30:00,1.6443,1.64485,1.64376,1.6444,8930100063.0
2007-08-03 19:45:00,1.6444,1.64525,1.6441,1.6451,13634200046.0
2007-08-03 20:00:00,1.64505,1.6456,1.6445,1.6447,9103500021.0
2007-08-03 20:15:00,1.6447,1.645,1.6439,1.6439,14457900041.0
2007-08-03 20:30:00,1.6439,1.644,1.64295,1.643,18509999978.0
2007-08-03 20:45:00,1.643,1.6436,1.6422,1.6424,18052000015.0
2007-08-03 21:00:00,1.6423,1.6429,1.6399,1.6416,26108699886.0
2007-08-03 21:15:00,1.6415,1.6426,1.6393,1.6411,25175800006.0
2007-08-03 21:30:00,1.641,1.6413,1.6385,1.64,15548700037.0
2007-08-03 21:45:00,1.6402,1.64055,1.6385,1.6389,21317500015.0
2007-08-03 22:00:00,1.6389,1.6391,1.6381,1.6389,13917699991.0
2007-08-03 22:15:00,1.6389,1.6398,1.6388,1.6397,5089000010.0
2007-08-03 22:30:00,1.6397,1.63995,1.63913,1.63932,6314999985.0
2007-08-03 22:45:00,1.6398,1.64,1.6395,1.6398,3330700023.0
2007-08-05 23:00:00,1.63748,1.63864,1.63676,1.63854,4585899997.0
2007-08-05 23:15:00,1.6386,1.6391,1.6378,1.6387,1048100003.0
2007-08-05 23:30:00,1.6388,1.639,1.6377,1.6377,8808299968.0
2007-08-05 23:45:00,1.6377,1.6379,1.6352,1.6357,10414299966.0
2007-08-06 00:00:00,1.6357,1.6368,1.63515,1.6359,14577999993.0
2007-08-06 00:15:00,1.6363,1.637,1.6357,1.6357,21088600075.0
2007-08-06 00:30:00,1.6359,1.6369,1.6357,1.6369,16351900030.0
2007-08-06 00:45:00,1.6369,1.6369,1.6358,1.6367,14491399974.0
2007-08-06 01:00:00,1.6367,1.6377,1.6366,1.6376,14288400015.0
2007-08-06 01:15:00,1.6376,1.6378,1.6367,1.6373,13128900011.0
2007-08-06 01:30:00,1.6373,1.6376,1.637,1.6372,6037600007.0
2007-08-06 01:45:00,1.63725,1.6374,1.6366,1.6373,4834200003.0
2007-08-06 02:00:00,1.6373,1.6379,1.63679,1.63745,8657100025.0
2007-08-06 02:15:00,1.6375,1.6377,1.6371,1.6375,10233400018.0
2007-08-06 02:30:00,1.6375,1.6376,1.63625,1.6363,10252100049.0
2007-08-06 02:45:00,1.6363,1.6365,1.63585,1.636,11873700046.0
2007-08-06 03:00:00,1.636,1.6361,1.6355,1.6356,7535700003.0
2007-08-06 03:15:00,1.6356,1.6361,1.63555,1.6361,3997199977.0
2007-08-06 03:30:00,1.6361,1.6367,1.636,1.63635,4427400001.0
2007-08-06 03:45:00,1.6364,1.63685,1.63588,1.6366,4342900007.0
2007-08-06 04:00:00,1.6365,1.637,1.63645,1.6365,8434499992.0
2007-08-06 04:15:00,1.6365,1.63665,1.63562,1.6364,10495499933.0
2007-08-06 04:30:00,1.6364,1.63665,1.63592,1.63645,5676099983.0
2007-08-06 04:45:00,1.63665,1.63665,1.6358,1.6362,11185499994.0
2007-08-06 05:00:00,1.63625,1.6363,1.6359,1.6361,9940299953.0
2007-08-06 05:15:00,1.6362,1.6362,1.6357,1.6358,6400299967.0
2007-08-06 05:30:00,1.6358,1.636,1.63501,1.6357,5381799996.0
2007-08-06 05:45:00,1.6357,1.636,1.63537,1.6358,3496400017.0
2007-08-06 06:00:00,1.6358,1.63585,1.63555,1.6356,8681200018.0
2007-08-06 06:15:00,1.6356,1.6361,1.63555,1.6357,4569400006.0
2007-08-06 06:30:00,1.6357,1.6374,1.6356,1.6371,9820100031.0
2007-08-06 06:45:00,1.6371,1.6376,1.63705,1.6374,7673000008.0
2007-08-06 07:00:00,1.6374,1.63775,1.63688,1.63775,3810399994.0
2007-08-06 07:15:00,1.6377,1.6378,1.63695,1.6377,8338800000.0
2007-08-06 07:30:00,1.6377,1.6384,1.6373,1.6373,18362500075.0
2007-08-06 07:45:00,1.6373,1.6377,1.6366,1.637,15096600058.0
2007-08-06 08:00:00,1.637,1.6374,1.6365,1.6374,15716599991.0
2007-08-06 08:15:00,1.6373,1.6384,1.6373,1.6377,16372799986.0
2007-08-06 08:30:00,1.6376,1.6377,1.6362,1.6366,21078400025.0
2007-08-06 08:45:00,1.6366,1.6372,1.6362,1.637,18372300080.0
2007-08-06 09:00:00,1.6371,1.6387,1.6369,1.6373,23190100015.0
2007-08-06 09:15:00,1.6371,1.6385,1.6366,1.6384,18753599887.0
2007-08-06 09:30:00,1.6384,1.6396,1.6383,1.6393,14090000013.0
2007-08-06 09:45:00,1.6393,1.6398,1.6392,1.6397,11443699994.0
2007-08-06 10:00:00,1.6397,1.6398,1.6389,1.6392,15344099999.0
2007-08-06 10:15:00,1.63915,1.6397,1.6391,1.6395,14005900033.0
2007-08-06 10:30:00,1.6394,1.6396,1.6368,1.6369,17054999979.0
2007-08-06 10:45:00,1.6373,1.6382,1.6369,1.6372,17766499974.0
2007-08-06 11:00:00,1.6372,1.638,1.6371,1.638,14760199984.0
2007-08-06 11:15:00,1.638,1.638,1.6369,1.6374,11268199984.0
2007-08-06 11:30:00,1.6373,1.6388,1.6373,1.6383,12495799950.0
2007-08-06 11:45:00,1.6383,1.6388,1.6381,1.6386,11094899966.0
2007-08-06 12:00:00,1.6385,1.6389,1.6383,1.6387,8483200001.0
2007-08-06 12:15:00,1.6386,1.6391,1.6383,1.6387,14358299967.0
2007-08-06 12:30:00,1.6388,1.6394,1.6386,1.6392,11145399983.0
2007-08-06 12:45:00,1.6392,1.6396,1.6386,1.6388,13075899948.0
2007-08-06 13:00:00,1.6388,1.6391,1.63845,1.6387,16870300028.0
2007-08-06 13:15:00,1.6387,1.639,1.6381,1.6387,12051600072.0
2007-08-06 13:30:00,1.6386,1.6396,1.6385,1.6391,11049799915.0
2007-08-06 13:45:00,1.6391,1.6391,1.63785,1.6384,13879200089.0
2007-08-06 14:00:00,1.6384,1.6387,1.6382,1.6385,16944499959.0
2007-08-06 14:15:00,1.6384,1.6391,1.6381,1.639,15289599937.0
2007-08-06 14:30:00,1.639,1.6391,1.6387,1.639,6543399966.0
2007-08-06 14:45:00,1.639,1.6391,1.6384,1.63845,12261899876.0
2007-08-06 15:00:00,1.63845,1.6392,1.63845,1.6387,8618099928.0
2007-08-06 15:15:00,1.6389,1.639,1.63825,1.6385,9810600004.0
2007-08-06 15:30:00,1.6385,1.6391,1.638,1.6381,20040500012.0
2007-08-06 15:45:00,1.6381,1.6382,1.6373,1.6377,16571299913.0
2007-08-06 16:00:00,1.6377,1.6383,1.6365,1.6369,14197200022.0
2007-08-06 16:15:00,1.6369,1.637,1.6366,1.6368,20635999923.0
2007-08-06 16:30:00,1.6367,1.6368,1.636,1.6366,14516499991.0
2007-08-06 16:45:00,1.6366,1.6367,1.6352,1.6357,19670899945.0
2007-08-06 17:00:00,1.6357,1.6358,1.6354,1.6357,12875599887.0
2007-08-06 17:15:00,1.6358,1.6369,1.6358,1.6367,17078500026.0
2007-08-06 17:30:00,1.6368,1.6369,1.6361,1.6363,20727499967.0
2007-08-06 17:45:00,1.6363,1.6374,1.6362,1.6371,24564600012.0
2007-08-06 18:00:00,1.6371,1.6382,1.6367,1.6378,21413500029.0
2007-08-06 18:15:00,1.6378,1.6385,1.6375,1.6381,25140099940.0
2007-08-06 18:30:00,1.6381,1.6395,1.6381,1.6391,23984800195.0
2007-08-06 18:45:00,1.6392,1.6401,1.6391,1.6393,23264399891.0
2007-08-06 19:00:00,1.6392,1.6393,1.6382,1.6385,12194099975.0
2007-08-06 19:15:00,1.6385,1.6393,1.6385,1.639,21429100016.0
2007-08-06 19:30:00,1.639,1.6392,1.6387,1.6388,11555100008.0
2007-08-06 19:45:00,1.6388,1.6389,1.6381,1.6385,10611500017.0
2007-08-06 20:00:00,1.6384,1.6392,1.6384,1.639,18431200054.0
2007-08-06 20:15:00,1.639,1.6393,1.6388,1.6388,14207100017.0
2007-08-06 20:30:00,1.6388,1.6415,1.6388,1.6411,13228200037.0
2007-08-06 20:45:00,1.64105,1.6413,1.6405,1.6408,21903500036.0
2007-08-06 21:00:00,1.6408,1.642,1.6405,1.6418,22223500006.0
2007-08-06 21:15:00,1.6419,1.6421,1.64115,1.6416,25295300003.0
2007-08-06 21:30:00,1.6417,1.6431,1.6417,1.6425,18339999900.0
2007-08-06 21:45:00,1.6426,1.6434,1.6425,1.6431,26323399933.0
2007-08-06 22:00:00,1.6431,1.6433,1.6425,1.6426,17500500020.0
2007-08-06 22:15:00,1.6426,1.6427,1.64197,1.6426,11162499970.0
2007-08-06 22:30:00,1.6426,1.6433,1.6424,1.643,12743799998.0
2007-08-06 22:45:00,1.6431,1.6436,1.6429,1.6436,7074600016.0
2007-08-06 23:00:00,1.6436,1.6436,1.64309,1.6436,3182800003.0
2007-08-06 23:15:00,1.6435,1.6439,1.64311,1.6438,3864800010.0
2007-08-06 23:30:00,1.6438,1.6441,1.6433,1.6438,2812299997.0
2007-08-06 23:45:00,1.6438,1.6441,1.6433,1.6438,3661399994.0
2007-08-07 00:00:00,1.6438,1.644,1.64289,1.6437,4234999995.0
2007-08-07 00:15:00,1.6437,1.6437,1.6432,1.6433,2267899995.0
2007-08-07 00:30:00,1.6433,1.644,1.643,1.6438,8437499989.0
2007-08-07 00:45:00,1.6439,1.6447,1.6436,1.6444,16537399988.0
2007-08-07 01:00:00,1.6444,1.6449,1.644,1.6446,8611699980.0
2007-08-07 01:15:00,1.6446,1.6451,1.6446,1.645,7005099991.0
2007-08-07 01:30:00,1.645,1.6451,1.6447,1.64495,3251499951.0
2007-08-07 01:45:00,1.64495,1.6451,1.6445,1.64455,1704099996.0
2007-08-07 02:00:00,1.6446,1.6447,1.6437,1.6437,7365899958.0
2007-08-07 02:15:00,1.6437,1.6438,1.64325,1.6434,5679499960.0
2007-08-07 02:30:00,1.6434,1.6434,1.64295,1.6431,4008000018.0
2007-08-07 02:45:00,1.6431,1.6435,1.64245,1.64265,9628800014.0
2007-08-07 03:00:00,1.6427,1.64315,1.64255,1.6427,8428500049.0
2007-08-07 03:15:00,1.6427,1.6429,1.6424,1.6427,12544400041.0
2007-08-07 03:30:00,1.6427,1.64295,1.64245,1.6425,7444999990.0
2007-08-07 03:45:00,1.6425,1.6429,1.64235,1.6426,12347200007.0
2007-08-07 04:00:00,1.6426,1.6429,1.64255,1.6426,5478500002.0
2007-08-07 04:15:00,1.6427,1.64325,1.6426,1.6429,7247899995.0
2007-08-07 04:30:00,1.6429,1.6437,1.6428,1.6434,9534400004.0
2007-08-07 04:45:00,1.6434,1.6435,1.64312,1.6433,3800000014.0
2007-08-07 05:00:00,1.6434,1.6434,1.64235,1.64295,3829700038.0
2007-08-07 05:15:00,1.64295,1.6434,1.64268,1.6433,4032899993.0
2007-08-07 05:30:00,1.6433,1.64335,1.64269,1.64285,2548400010.0
2007-08-07 05:45:00,1.6433,1.6435,1.6426,1.64315,3189799973.0
2007-08-07 06:00:00,1.64315,1.6432,1.64258,1.64315,2356200004.0
2007-08-07 06:15:00,1.64315,1.6434,1.64315,1.6432,3045399992.0
2007-08-07 06:30:00,1.6433,1.6433,1.64285,1.64315,5681699995.0
2007-08-07 06:45:00,1.6431,1.6433,1.6428,1.64295,4677700013.0
2007-08-07 07:00:00,1.64295,1.64325,1.64227,1.6427,8182900008.0
2007-08-07 07:15:00,1.6427,1.6428,1.64225,1.64275,7506399983.0
2007-08-07 07:30:00,1.64285,1.6431,1.64245,1.6426,7878899985.0
2007-08-07 07:45:00,1.6426,1.6429,1.6423,1.64235,7828099994.0
2007-08-07 08:00:00,1.6423,1.643,1.642,1.6427,6688900003.0
2007-08-07 08:15:00,1.6427,1.64275,1.6421,1.6424,7967400029.0
2007-08-07 08:30:00,1.6424,1.6437,1.64235,1.6433,8145400029.0
2007-08-07 08:45:00,1.64325,1.6434,1.6426,1.6433,9954699990.0
2007-08-07 09:00:00,1.6432,1.6437,1.6431,1.6432,10594399999.0
2007-08-07 09:15:00,1.6432,1.6434,1.64295,1.6431,9476800015.0
2007-08-07 09:30:00,1.6431,1.6432,1.6426,1.6429,7086800012.0
2007-08-07 09:45:00,1.6429,1.6434,1.6429,1.643,5310400011.0
2007-08-07 10:00:00,1.64295,1.6433,1.6428,1.6433,7746500046.0
2007-08-07 10:15:00,1.6433,1.6443,1.64315,1.644,13324399982.0
2007-08-07 10:30:00,1.644,1.6441,1.6434,1.6435,9068100046.0
2007-08-07 10:45:00,1.6435,1.6437,1.6429,1.6433,6281100019.0
2007-08-07 11:00:00,1.6433,1.6435,1.6431,1.6434,5588400002.0
2007-08-07 11:15:00,1.6435,1.6439,1.6432,1.6436,6588700013.0
2007-08-07 11:30:00,1.6436,1.6438,1.6434,1.6435,4884099998.0
2007-08-07 11:45:00,1.6435,1.64385,1.6433,1.6438,6428399998.0
2007-08-07 12:00:00,1.64375,1.6445,1.64365,1.6445,5842199998.0
2007-08-07 12:15:00,1.6445,1.6445,1.6438,1.644,3860300010.0
2007-08-07 12:30:00,1.64395,1.6442,1.6436,1.6442,5600900004.0
2007-08-07 12:45:00,1.6441,1.6442,1.6436,1.6439,9235300007.0
2007-08-07 13:00:00,1.6439,1.6443,1.6436,1.6439,9747800037.0
2007-08-07 13:15:00,1.6439,1.6446,1.6438,1.6445,4938799995.0
2007-08-07 13:30:00,1.6444,1.6448,1.6442,1.6445,8016199998.0
2007-08-07 13:45:00,1.6445,1.6447,1.6441,1.64435,7665199982.0
2007-08-07 14:00:00,1.64435,1.64485,1.64425,1.6447,9277799996.0
2007-08-07 14:15:00,1.6447,1.6449,1.6443,1.6446,10792299951.0
2007-08-07 14:30:00,1.6445,1.6446,1.64325,1.64335,12953699976.0
2007-08-07 14:45:00,1.6433,1.6434,1.643,1.64315,10108499990.0
2007-08-07 15:00:00,1.64315,1.6433,1.6423,1.64255,8570399962.0
2007-08-07 15:15:00,1.64255,1.6426,1.6419,1.6422,17923699956.0
2007-08-07 15:30:00,1.6422,1.6424,1.6412,1.6417,17290099961.0
2007-08-07 15:45:00,1.6419,1.6427,1.6418,1.6425,14057999953.0
2007-08-07 16:00:00,1.6425,1.6428,1.64185,1.6421,8915599967.0
2007-08-07 16:15:00,1.6421,1.6423,1.64165,1.6418,8411800003.0
2007-08-07 16:30:00,1.6418,1.6423,1.6416,1.6416,7513000035.0
2007-08-07 16:45:00,1.6416,1.6421,1.6413,1.6414,14685499988.0
2007-08-07 17:00:00,1.6414,1.64165,1.641,1.6416,11610500005.0
2007-08-07 17:15:00,1.6416,1.6421,1.64105,1.64195,11072200001.0
2007-08-07 17:30:00,1.642,1.6428,1.6419,1.6425,10960799992.0
2007-08-07 17:45:00,1.6425,1.6435,1.6423,1.6431,23110999981.0
2007-08-07 18:00:00,1.6431,1.6432,1.6426,1.64265,17267799953.0
2007-08-07 18:15:00,1.64265,1.6433,1.64265,1.6432,15591799928.0
2007-08-07 18:30:00,1.64315,1.6432,1.6426,1.64295,15280000019.0
2007-08-07 18:45:00,1.643,1.6446,1.64275,1.64315,15425100015.0
2007-08-07 19:00:00,1.6431,1.6434,1.6428,1.64305,9784899994.0
2007-08-07 19:15:00,1.6431,1.6437,1.64295,1.6431,14177599985.0
2007-08-07 19:30:00,1.6432,1.6433,1.64295,1.6432,11499900013.0
2007-08-07 19:45:00,1.6432,1.6438,1.64315,1.64355,14687599978.0
2007-08-07 20:00:00,1.6436,1.644,1.6428,1.6429,17730100039.0
2007-08-07 20:15:00,1.6428,1.6431,1.6405,1.641,30062399854.0
2007-08-07 20:30:00,1.6411,1.6412,1.6387,1.6411,26709599858.0
2007-08-07 20:45:00,1.6409,1.6441,1.6407,1.6435,19706599908.0
2007-08-07 21:00:00,1.6437,1.6455,1.6435,1.6443,22642700068.0
2007-08-07 21:15:00,1.6443,1.6447,1.6435,1.6445,20287700050.0
2007-08-07 21:30:00,1.6446,1.647,1.6444,1.6458,21189399822.0
2007-08-07 21:45:00,1.6459,1.646,1.6439,1.6445,17178699960.0
2007-08-07 22:00:00,1.6445,1.6453,1.6444,1.6445,7555700017.0
2007-08-07 22:15:00,1.6445,1.6446,1.6437,1.6438,2481199995.0
2007-08-07 22:30:00,1.6438,1.6448,1.6435,1.6446,9723399998.0
2007-08-07 22:45:00,1.6445,1.6447,1.6438,1.644,6630000007.0
2007-08-07 23:00:00,1.6441,1.6453,1.6441,1.645,3634000005.0
2007-08-07 23:15:00,1.645,1.64535,1.6449,1.64505,3579700003.0
2007-08-07 23:30:00,1.6451,1.6453,1.64443,1.6451,4079400002.0
2007-08-07 23:45:00,1.6451,1.6455,1.64451,1.6454,4778699998.0
2007-08-08 00:00:00,1.6453,1.6454,1.6444,1.645,3468599969.0
2007-08-08 00:15:00,1.64465,1.6451,1.64441,1.6451,5752300029.0
2007-08-08 00:30:00,1.6451,1.64525,1.6442,1.64525,4525900002.0
2007-08-08 00:45:00,1.64525,1.64525,1.64425,1.6448,2488700009.0
2007-08-08 01:00:00,1.6448,1.6448,1.644,1.6443,5197199996.0
2007-08-08 01:15:00,1.64435,1.6445,1.64395,1.644,2878599999.0
2007-08-08 01:30:00,1.644,1.6443,1.64395,1.6442,7165599995.0
2007-08-08 01:45:00,1.6443,1.6453,1.6442,1.64525,10258900040.0
2007-08-08 02:00:00,1.64525,1.6457,1.64455,1.6454,12802399999.0
2007-08-08 02:15:00,1.6453,1.6458,1.64486,1.64535,8048500005.0
2007-08-08 02:30:00,1.6454,1.6458,1.6452,1.6453,9513599976.0
2007-08-08 02:45:00,1.6453,1.6456,1.64494,1.6455,4744799997.0
2007-08-08 03:00:00,1.6455,1.6457,1.6445,1.6447,11651099967.0
2007-08-08 03:15:00,1.6447,1.6448,1.6445,1.6448,4944500018.0
2007-08-08 03:30:00,1.6448,1.6451,1.64431,1.64475,4928800000.0
2007-08-08 03:45:00,1.6448,1.6449,1.64403,1.6448,2844899995.0
2007-08-08 04:00:00,1.6448,1.64495,1.64427,1.6448,2082900017.0
2007-08-08 04:15:00,1.64475,1.6448,1.64375,1.6443,7441099971.0
2007-08-08 04:30:00,1.64402,1.6445,1.64374,1.6445,3706699990.0
2007-08-08 04:45:00,1.6445,1.6446,1.64342,1.6446,1632000003.0
2007-08-08 05:00:00,1.6446,1.6448,1.64363,1.6448,6835400025.0
2007-08-08 05:15:00,1.6448,1.6456,1.6448,1.6455,7176400029.0
2007-08-08 05:30:00,1.6455,1.6457,1.64497,1.6455,3918799986.0
2007-08-08 05:45:00,1.6455,1.6457,1.64515,1.6452,5355699977.0
2007-08-08 06:00:00,1.6452,1.6452,1.6443,1.64495,5635499988.0
2007-08-08 06:15:00,1.645,1.64535,1.64453,1.6451,10058300032.0
2007-08-08 06:30:00,1.645,1.6452,1.6448,1.6451,8239699993.0
2007-08-08 06:45:00,1.6452,1.6452,1.64437,1.645,8390799985.0
2007-08-08 07:00:00,1.645,1.64515,1.6446,1.64485,4460099984.0
2007-08-08 07:15:00,1.64485,1.6451,1.6447,1.6451,3620399978.0
2007-08-08 07:30:00,1.6451,1.6451,1.6443,1.6448,7734199974.0
2007-08-08 07:45:00,1.6448,1.6448,1.6434,1.6442,6575099975.0
2007-08-08 08:00:00,1.6442,1.64475,1.64355,1.6436,13830500039.0
2007-08-08 08:15:00,1.6435,1.6441,1.6432,1.64365,14481600000.0
2007-08-08 08:30:00,1.6437,1.6447,1.6436,1.6446,9079499976.0
2007-08-08 08:45:00,1.6446,1.645,1.6445,1.6447,6979000021.0
2007-08-08 09:00:00,1.6447,1.6456,1.6443,1.6455,8168800038.0
2007-08-08 09:15:00,1.6455,1.6463,1.64535,1.64615,13563199997.0
2007-08-08 09:30:00,1.6462,1.64645,1.64595,1.6461,12432800026.0
2007-08-08 09:45:00,1.6461,1.6467,1.64605,1.64645,11947900002.0
2007-08-08 10:00:00,1.64645,1.6468,1.64625,1.64635,9789700009.0
2007-08-08 10:15:00,1.6463,1.6466,1.64585,1.646,11243900011.0
2007-08-08 10:30:00,1.6459,1.6461,1.6453,1.6456,9263500011.0
2007-08-08 10:45:00,1.6456,1.6458,1.6453,1.6455,6355499996.0
2007-08-08 11:00:00,1.6455,1.64595,1.6449,1.6449,5858400028.0
2007-08-08 11:15:00,1.6449,1.64505,1.64415,1.645,7353300045.0
2007-08-08 11:30:00,1.645,1.6452,1.6449,1.6451,9301600010.0
2007-08-08 11:45:00,1.6451,1.6459,1.64505,1.64575,8556640690.0
2007-08-08 12:00:00,1.64575,1.6463,1.6456,1.646,6781020935.0
2007-08-08 12:15:00,1.646,1.6468,1.64595,1.6468,13785662081.0
2007-08-08 12:30:00,1.64675,1.6469,1.6464,1.6465,5360900026.0
2007-08-08 12:45:00,1.6465,1.6465,1.646,1.64615,11503300081.0
2007-08-08 13:00:00,1.6462,1.64725,1.6461,1.64705,10430200008.0
2007-08-08 13:15:00,1.64705,1.6472,1.64655,1.6467,8481699991.0
2007-08-08 13:30:00,1.64651,1.64695,1.64596,1.6468,8603300003.0
2007-08-08 13:45:00,1.64675,1.6473,1.6467,1.6471,8663000056.0
2007-08-08 14:00:00,1.6471,1.6472,1.64655,1.6468,7332582808.0
2007-08-08 14:15:00,1.6468,1.6474,1.64635,1.6465,8646699986.0
2007-08-08 14:30:00,1.6465,1.6466,1.64595,1.6463,14421300014.0
2007-08-08 14:45:00,1.6464,1.6464,1.6454,1.64545,11881600027.0
2007-08-08 15:00:00,1.6455,1.6459,1.6453,1.6458,9055000025.0
2007-08-08 15:15:00,1.6458,1.6463,1.64575,1.64625,7199100016.0
2007-08-08 15:30:00,1.6463,1.6473,1.64605,1.6473,13480100067.0
2007-08-08 15:45:00,1.6473,1.6478,1.6469,1.6471,15229900013.0
2007-08-08 16:00:00,1.64705,1.6484,1.6469,1.6474,20105299970.0
2007-08-08 16:15:00,1.6474,1.6493,1.64735,1.64885,15437200068.0
2007-08-08 16:30:00,1.6488,1.649,1.6481,1.6487,16562100068.0
2007-08-08 16:45:00,1.6487,1.6493,1.6483,1.6492,15366200016.0
2007-08-08 17:00:00,1.6492,1.6494,1.6487,1.6491,16310900004.0
2007-08-08 17:15:00,1.6491,1.6504,1.6488,1.65005,17405059997.0
2007-08-08 17:30:00,1.65005,1.65005,1.6492,1.6499,13422799971.0
2007-08-08 17:45:00,1.65,1.65,1.6493,1.64955,10306952135.0
2007-08-08 18:00:00,1.6496,1.6496,1.6486,1.6486,11473100011.0
2007-08-08 18:15:00,1.6486,1.6501,1.6486,1.64985,6802299989.0
2007-08-08 18:30:00,1.6497,1.6504,1.6496,1.6502,16725799971.0
2007-08-08 18:45:00,1.6502,1.6507,1.6496,1.64975,15319899989.0
2007-08-08 19:00:00,1.64975,1.6502,1.6495,1.6499,17455199969.0
2007-08-08 19:15:00,1.6499,1.65,1.6496,1.6499,13426500051.0
2007-08-08 19:30:00,1.64985,1.6508,1.64975,1.6507,14672900071.0
2007-08-08 19:45:00,1.6507,1.65105,1.6505,1.6507,10114499980.0
2007-08-08 20:00:00,1.6507,1.6507,1.6504,1.6506,10477700111.0
2007-08-08 20:15:00,1.6506,1.6509,1.65021,1.6507,8188300017.0
2007-08-08 20:30:00,1.6507,1.6509,1.64995,1.6501,11324400064.0
2007-08-08 20:45:00,1.6501,1.6505,1.64995,1.64995,8508500004.0
2007-08-08 21:00:00,1.64995,1.6501,1.64875,1.64895,10739600047.0
2007-08-08 21:15:00,1.649,1.64935,1.6476,1.64825,18783799963.0
2007-08-08 21:30:00,1.64825,1.6491,1.6481,1.649,14101942350.0
2007-08-08 21:45:00,1.64895,1.6497,1.6486,1.64955,13756899993.0
2007-08-08 22:00:00,1.64955,1.6508,1.64905,1.6505,11156499990.0
2007-08-08 22:15:00,1.6505,1.6507,1.65015,1.65045,7341499979.0
2007-08-08 22:30:00,1.6505,1.651,1.6504,1.6509,7644999999.0
2007-08-08 22:45:00,1.6509,1.6512,1.6507,1.6509,8298700022.0
2007-08-08 23:00:00,1.6508,1.6513,1.6505,1.6512,1892799998.0
2007-08-08 23:15:00,1.65115,1.6513,1.6501,1.6507,3285299999.0
2007-08-08 23:30:00,1.6507,1.6507,1.65035,1.6506,1371999995.0
2007-08-08 23:45:00,1.65055,1.6506,1.64994,1.6503,1734000001.0
2007-08-09 00:00:00,1.6503,1.6503,1.65,1.6502,952200001.0
2007-08-09 00:15:00,1.6502,1.6502,1.6497,1.6497,1823600010.0
2007-08-09 00:30:00,1.6499,1.65,1.64902,1.6499,3066999988.0
2007-08-09 00:45:00,1.6499,1.6503,1.64977,1.6502,3011100009.0
2007-08-09 01:00:00,1.6502,1.6509,1.64981,1.65018,2185799983.0
2007-08-09 01:15:00,1.6503,1.6508,1.64962,1.6502,1412700027.0
2007-08-09 01:30:00,1.6502,1.65091,1.64935,1.6502,3817899992.0
2007-08-09 01:45:00,1.6502,1.65109,1.64938,1.6504,3177200006.0
2007-08-09 02:00:00,1.6504,1.6507,1.64996,1.6505,6135100001.0
2007-08-09 02:15:00,1.6505,1.6506,1.6498,1.6506,5034100019.0
2007-08-09 02:30:00,1.6506,1.65101,1.64994,1.6506,3539157065.0
2007-08-09 02:45:00,1.6506,1.65127,1.64974,1.6505,4495868169.0
2007-08-09 03:00:00,1.6505,1.65084,1.65006,1.65064,4991000013.0
2007-08-09 03:15:00,1.6506,1.6507,1.6505,1.6506,2758600062.0
2007-08-09 03:30:00,1.6506,1.651,1.65032,1.65058,6310799972.0
2007-08-09 03:45:00,1.65066,1.65125,1.65037,1.6511,5731299997.0
2007-08-09 04:00:00,1.6511,1.6513,1.65059,1.65125,2359200028.0
2007-08-09 04:15:00,1.6513,1.65135,1.65063,1.6513,2242899994.0
2007-08-09 04:30:00,1.6511,1.6514,1.6505,1.65125,2153299987.0
2007-08-09 04:45:00,1.6513,1.65147,1.65055,1.6512,1209199996.0
2007-08-09 05:00:00,1.65085,1.65145,1.65072,1.6513,1306900004.0
2007-08-09 05:15:00,1.6512,1.6513,1.65065,1.6513,2246600013.0
2007-08-09 05:30:00,1.6513,1.6513,1.65075,1.651,1945000001.0
2007-08-09 05:45:00,1.6511,1.6511,1.65017,1.6506,2575800008.0
2007-08-09 06:00:00,1.65057,1.65118,1.65005,1.6505,4868300028.0
2007-08-09 06:15:00,1.6505,1.65164,1.64972,1.6502,4246199979.0
2007-08-09 06:30:00,1.6502,1.65115,1.64999,1.6504,4986800010.0
2007-08-09 06:45:00,1.6504,1.6506,1.64952,1.6504,3550999994.0
2007-08-09 07:00:00,1.6504,1.6504,1.64965,1.6497,5471700066.0
2007-08-09 07:15:00,1.6497,1.6505,1.6496,1.6504,4988500002.0
2007-08-09 07:30:00,1.64988,1.6506,1.6496,1.6502,7817800002.0
2007-08-09 07:45:00,1.6502,1.65035,1.64945,1.6496,3947999994.0
2007-08-09 08:00:00,1.6497,1.6501,1.6491,1.6492,8351000031.0
2007-08-09 08:15:00,1.6492,1.6496,1.6489,1.6491,15461900089.0
2007-08-09 08:30:00,1.649,1.6499,1.64875,1.649,20152499989.0
2007-08-09 08:45:00,1.649,1.6493,1.6463,1.6476,19206499935.0
2007-08-09 09:00:00,1.6476,1.6477,1.6453,1.6463,25213000058.0
2007-08-09 09:15:00,1.6463,1.6472,1.6458,1.646,17818299969.0
2007-08-09 09:30:00,1.64595,1.6469,1.6438,1.6461,16868800011.0
2007-08-09 09:45:00,1.6461,1.6464,1.6452,1.64625,12876299973.0
2007-08-09 10:00:00,1.6462,1.6466,1.6449,1.64515,9821199998.0
2007-08-09 10:15:00,1.6452,1.6453,1.64405,1.6447,9599899971.0
2007-08-09 10:30:00,1.6447,1.6448,1.64305,1.644,12093899973.0
2007-08-09 10:45:00,1.64405,1.6445,1.64365,1.6438,8409199987.0
2007-08-09 11:00:00,1.6438,1.6438,1.6422,1.6427,10703499966.0
2007-08-09 11:15:00,1.6426,1.6439,1.64255,1.6438,11658500074.0
2007-08-09 11:30:00,1.6438,1.645,1.6435,1.6437,19207200130.0
2007-08-09 11:45:00,1.6437,1.6439,1.64315,1.6436,14715299979.0
2007-08-09 12:00:00,1.6436,1.6438,1.64305,1.6433,12615999966.0
2007-08-09 12:15:00,1.6433,1.6439,1.643,1.6431,6948499993.0
2007-08-09 12:30:00,1.64315,1.6441,1.643,1.644,16641599900.0
2007-08-09 12:45:00,1.644,1.64405,1.64245,1.6425,12084899979.0
2007-08-09 13:00:00,1.6425,1.6429,1.64225,1.6424,10168799937.0
2007-08-09 13:15:00,1.6424,1.6427,1.64105,1.64105,6889899969.0
2007-08-09 13:30:00,1.64105,1.64175,1.6404,1.6417,9805599994.0
2007-08-09 13:45:00,1.6416,1.64225,1.6415,1.642,10198300045.0
2007-08-09 14:00:00,1.642,1.642,1.6398,1.64,16357500053.0
2007-08-09 14:15:00,1.6399,1.6406,1.6391,1.6393,21087200038.0
2007-08-09 14:30:00,1.6392,1.6402,1.6382,1.6385,23041799979.0
2007-08-09 14:45:00,1.6383,1.639,1.6375,1.6376,23886199960.0
2007-08-09 15:00:00,1.6375,1.6383,1.6369,1.6379,28444300055.0
2007-08-09 15:15:00,1.6378,1.6388,1.6377,1.6381,19025699979.0
2007-08-09 15:30:00,1.6381,1.6395,1.6377,1.6389,26918799820.0
2007-08-09 15:45:00,1.6388,1.6401,1.6387,1.6396,28371399936.0
2007-08-09 16:00:00,1.6397,1.6398,1.6388,1.6395,26065599981.0
2007-08-09 16:15:00,1.6394,1.6414,1.6394,1.6404,27068099986.0
2007-08-09 16:30:00,1.6403,1.6417,1.6403,1.6407,28915999945.0
2007-08-09 16:45:00,1.6407,1.6408,1.6391,1.6392,24004799942.0
2007-08-09 17:00:00,1.6392,1.6407,1.6392,1.6403,26042299954.0
2007-08-09 17:15:00,1.6402,1.6407,1.6394,1.6402,19606999964.0
2007-08-09 17:30:00,1.6402,1.6404,1.6394,1.6396,17254800023.0
2007-08-09 17:45:00,1.6396,1.6396,1.6389,1.6395,13054963618.0
2007-08-09 18:00:00,1.6395,1.64,1.6391,1.6399,19519600020.0
2007-08-09 18:15:00,1.6399,1.64025,1.6392,1.6395,11900400029.0
2007-08-09 18:30:00,1.6395,1.6398,1.6388,1.6393,15122800004.0
2007-08-09 18:45:00,1.6393,1.6393,1.6385,1.6387,12822499975.0
2007-08-09 19:00:00,1.6386,1.63915,1.6378,1.6378,18985399993.0
2007-08-09 19:15:00,1.6378,1.6382,1.6376,1.6382,15462600027.0
2007-08-09 19:30:00,1.6382,1.6387,1.638,1.6382,17886700012.0
2007-08-09 19:45:00,1.6383,1.6388,1.638,1.6382,8088650011.0
2007-08-09 20:00:00,1.6382,1.6386,1.638,1.63825,18371361403.0
2007-08-09 20:15:00,1.63825,1.6383,1.6373,1.6375,21758499886.0
2007-08-09 20:30:00,1.6375,1.638,1.6371,1.6378,25736600139.0
2007-08-09 20:45:00,1.6379,1.6381,1.6373,1.6377,22313199986.0
2007-08-09 21:00:00,1.6375,1.6377,1.6363,1.6376,20480199976.0
2007-08-09 21:15:00,1.6376,1.6382,1.6374,1.63775,16104699953.0
2007-08-09 21:30:00,1.6377,1.63795,1.6368,1.63725,12845400004.0
2007-08-09 21:45:00,1.6374,1.6375,1.637,1.637,11419999967.0
2007-08-09 22:00:00,1.637,1.6372,1.6363,1.6366,8893000001.0
2007-08-09 22:15:00,1.6365,1.6369,1.6363,1.6366,5867199993.0
2007-08-09 22:30:00,1.6367,1.6368,1.6364,1.6366,7844600019.0
2007-08-09 22:45:00,1.6366,1.6368,1.6362,1.6363,4356899992.0
2007-08-09 23:00:00,1.6363,1.6366,1.63594,1.6365,1996999990.0
2007-08-09 23:15:00,1.6365,1.6365,1.6362,1.6363,3778300006.0
2007-08-09 23:30:00,1.6363,1.6365,1.6357,1.6363,2189399995.0
2007-08-09 23:45:00,1.6364,1.6364,1.63577,1.6364,1517999997.0
2007-08-10 00:00:00,1.63596,1.6364,1.63543,1.6363,4780700013.0
2007-08-10 00:15:00,1.6364,1.6367,1.63559,1.6366,3379699998.0
2007-08-10 00:30:00,1.6365,1.6367,1.6363,1.6363,2180700000.0
2007-08-10 00:45:00,1.6364,1.6368,1.6363,1.6366,2866600004.0
2007-08-10 01:00:00,1.6366,1.6367,1.63582,1.6366,4216799997.0
2007-08-10 01:15:00,1.6366,1.637,1.6364,1.6365,4778099991.0
2007-08-10 01:30:00,1.6365,1.6366,1.63615,1.63615,4641199993.0
2007-08-10 01:45:00,1.6363,1.6363,1.6356,1.6357,9398999985.0
2007-08-10 02:00:00,1.6357,1.6359,1.6354,1.6355,16004299985.0
2007-08-10 02:15:00,1.6355,1.6359,1.6353,1.6357,14679100023.0
2007-08-10 02:30:00,1.6358,1.636,1.6354,1.6355,8673600003.0
2007-08-10 02:45:00,1.6355,1.6357,1.6352,1.6353,15015400003.0
2007-08-10 03:00:00,1.6353,1.6365,1.635,1.6356,18853641311.0
2007-08-10 03:15:00,1.6356,1.6357,1.6349,1.6354,7682499989.0
2007-08-10 03:30:00,1.6355,1.636,1.6351,1.6353,11249600000.0
2007-08-10 03:45:00,1.6353,1.6356,1.6347,1.6354,14247700036.0
2007-08-10 04:00:00,1.6354,1.6357,1.635,1.6357,8928200002.0
2007-08-10 04:15:00,1.6357,1.6361,1.6354,1.63585,11586500001.0
2007-08-10 04:30:00,1.6359,1.6363,1.6356,1.6362,10441200048.0
2007-08-10 04:45:00,1.6362,1.63685,1.6359,1.6367,10855899994.0
2007-08-10 05:00:00,1.6368,1.63705,1.6363,1.6367,8705499993.0
2007-08-10 05:15:00,1.6367,1.6371,1.63614,1.6369,3476099988.0
2007-08-10 05:30:00,1.6369,1.6373,1.6367,1.6368,7255999963.0
2007-08-10 05:45:00,1.6368,1.6374,1.6367,1.6369,8567400041.0
2007-08-10 06:00:00,1.6369,1.6372,1.6367,1.6369,4517799991.0
2007-08-10 06:15:00,1.6369,1.6372,1.6365,1.6369,7134700006.0
2007-08-10 06:30:00,1.6368,1.63715,1.6365,1.6366,6208500003.0
2007-08-10 06:45:00,1.6366,1.6368,1.63575,1.636,4345600011.0
2007-08-10 07:00:00,1.636,1.6365,1.6354,1.6365,8810499974.0
2007-08-10 07:15:00,1.63645,1.6371,1.63605,1.6367,8700600006.0
2007-08-10 07:30:00,1.6367,1.6369,1.6347,1.6347,13767799960.0
2007-08-10 07:45:00,1.6348,1.6356,1.6347,1.63555,11882099969.0
2007-08-10 08:00:00,1.6355,1.63625,1.6355,1.6358,19579700024.0
2007-08-10 08:15:00,1.6358,1.6373,1.6357,1.6366,17920300003.0
2007-08-10 08:30:00,1.6367,1.6369,1.6354,1.6357,24873999980.0
2007-08-10 08:45:00,1.6357,1.636,1.6335,1.63385,24591700020.0
2007-08-10 09:00:00,1.634,1.6347,1.6332,1.6344,20606200031.0
2007-08-10 09:15:00,1.6343,1.63545,1.634,1.6348,22475600070.0
2007-08-10 09:30:00,1.6348,1.6355,1.6331,1.6338,17964699998.0
2007-08-10 09:45:00,1.6337,1.6343,1.6328,1.6341,23545600002.0
2007-08-10 10:00:00,1.634,1.63485,1.634,1.6345,16945799991.0
2007-08-10 10:15:00,1.6345,1.6351,1.6344,1.63505,16540800009.0
2007-08-10 10:30:00,1.63505,1.6362,1.635,1.6359,16153299993.0
2007-08-10 10:45:00,1.6359,1.63611,1.6351,1.6356,7990899997.0
2007-08-10 11:00:00,1.6356,1.6364,1.6354,1.6361,14554900023.0
2007-08-10 11:15:00,1.6361,1.6363,1.6356,1.6358,14017499979.0
2007-08-10 11:30:00,1.6358,1.6361,1.6357,1.6358,12855600033.0
2007-08-10 11:45:00,1.6359,1.6359,1.635,1.6352,14398699937.0
2007-08-10 12:00:00,1.6352,1.6353,1.6346,1.6347,11106100000.0
2007-08-10 12:15:00,1.6348,1.63495,1.6339,1.6343,16093499962.0
2007-08-10 12:30:00,1.6344,1.6351,1.6339,1.635,12512800012.0
2007-08-10 12:45:00,1.635,1.6354,1.63355,1.634,15852699978.0
2007-08-10 13:00:00,1.634,1.6344,1.6325,1.6333,25401800005.0
2007-08-10 13:15:00,1.6333,1.63365,1.6324,1.6329,20761699976.0
2007-08-10 13:30:00,1.633,1.6339,1.6328,1.6336,20172099954.0
2007-08-10 13:45:00,1.6336,1.6338,1.6311,1.6314,21550799953.0
2007-08-10 14:00:00,1.6315,1.6317,1.6306,1.6315,24007099976.0
2007-08-10 14:15:00,1.6316,1.6334,1.6313,1.633,23131499985.0
2007-08-10 14:30:00,1.6329,1.634,1.6326,1.6336,19739700002.0
2007-08-10 14:45:00,1.6337,1.6338,1.6327,1.6338,19873400010.0
2007-08-10 15:00:00,1.6338,1.6342,1.6334,1.6336,16097100039.0
2007-08-10 15:15:00,1.6336,1.635,1.6336,1.6342,19509210817.0
2007-08-10 15:30:00,1.6342,1.6344,1.6326,1.63315,21725299975.0
2007-08-10 15:45:00,1.6333,1.6351,1.6329,1.6346,19324499980.0
2007-08-10 16:00:00,1.6345,1.6356,1.6343,1.6354,25212399990.0
2007-08-10 16:15:00,1.6355,1.636,1.6351,1.63585,25958299928.0
2007-08-10 16:30:00,1.63585,1.6361,1.63485,1.63535,13941500025.0
2007-08-10 16:45:00,1.6354,1.6358,1.6351,1.6356,14575399983.0
2007-08-10 17:00:00,1.6355,1.6387,1.6354,1.63725,18054100028.0
2007-08-10 17:15:00,1.63725,1.638,1.6368,1.63735,14060699941.0
2007-08-10 17:30:00,1.6373,1.6374,1.63645,1.6367,7496499998.0
2007-08-10 17:45:00,1.6367,1.6382,1.6365,1.6379,9100499996.0
2007-08-10 18:00:00,1.6381,1.6407,1.6379,1.6406,19221999965.0
2007-08-10 18:15:00,1.6406,1.6452,1.64035,1.6432,23781999990.0
2007-08-10 18:30:00,1.6431,1.6434,1.6414,1.6418,24742800006.0
2007-08-10 18:45:00,1.6418,1.6418,1.6402,1.6408,18242500024.0
2007-08-10 19:00:00,1.6409,1.6416,1.6407,1.6412,13381799974.0
2007-08-10 19:15:00,1.6412,1.6419,1.6409,1.6411,13361399969.0
2007-08-10 19:30:00,1.6411,1.6416,1.64055,1.6408,13484199954.0
2007-08-10 19:45:00,1.6409,1.641,1.6398,1.6405,16637400072.0
2007-08-10 20:00:00,1.64045,1.6417,1.64035,1.6413,10776400017.0
2007-08-10 20:15:00,1.6413,1.6417,1.64,1.64025,9251099974.0
2007-08-10 20:30:00,1.64025,1.64035,1.6395,1.6399,7321699987.0
2007-08-10 20:45:00,1.6399,1.64015,1.6391,1.6395,12332499951.0
2007-08-10 21:00:00,1.6395,1.6396,1.6388,1.6393,12683900000.0
2007-08-10 21:15:00,1.6393,1.6406,1.63922,1.64035,11563599980.0
2007-08-10 21:30:00,1.6405,1.6417,1.6402,1.6413,11635900010.0
2007-08-10 21:45:00,1.6413,1.6417,1.6411,1.64145,8312899945.0
2007-08-10 22:00:00,1.6415,1.64175,1.6411,1.6413,4690699987.0
2007-08-10 22:15:00,1.6413,1.64145,1.6408,1.64135,3784199976.0
2007-08-10 22:30:00,1.6414,1.6419,1.6414,1.6417,1533800001.0
2007-08-10 22:45:00,1.6417,1.64195,1.6405,1.64195,4390700017.0
2007-08-12 23:00:00,1.6409,1.64117,1.64006,1.64065,3549000030.0
2007-08-12 23:15:00,1.64007,1.6409,1.64006,1.6402,5351300019.0
2007-08-12 23:30:00,1.6405,1.6407,1.63996,1.6404,4948099987.0
2007-08-12 23:45:00,1.64007,1.6407,1.63963,1.6403,2876799990.0
2007-08-13 00:00:00,1.6403,1.6407,1.6402,1.6405,2109399976.0
2007-08-13 00:15:00,1.6407,1.6412,1.64045,1.6409,4214900008.0
2007-08-13 00:30:00,1.6411,1.6416,1.6409,1.641,2645099998.0
2007-08-13 00:45:00,1.641,1.64105,1.64041,1.6409,2926799983.0
2007-08-13 01:00:00,1.6409,1.6409,1.6404,1.6405,3323300005.0
2007-08-13 01:15:00,1.6405,1.64052,1.63972,1.6402,3575100008.0
2007-08-13 01:30:00,1.6402,1.64065,1.6397,1.64065,5527399955.0
2007-08-13 01:45:00,1.6407,1.6411,1.64031,1.6411,4606199954.0
2007-08-13 02:00:00,1.6411,1.6412,1.64065,1.641,7184299982.0
2007-08-13 02:15:00,1.641,1.6413,1.64064,1.6412,3806000001.0
2007-08-13 02:30:00,1.6412,1.642,1.64097,1.6417,6393099987.0
2007-08-13 02:45:00,1.6417,1.6427,1.6417,1.64195,6738499994.0
2007-08-13 03:00:00,1.642,1.64255,1.64185,1.6424,4762000005.0
2007-08-13 03:15:00,1.6424,1.6426,1.6422,1.6424,6597299984.0
2007-08-13 03:30:00,1.6424,1.6437,1.64225,1.64335,6870199985.0
2007-08-13 03:45:00,1.6434,1.6434,1.6425,1.6425,9558700011.0
2007-08-13 04:00:00,1.64255,1.6427,1.64215,1.6425,6627199985.0
2007-08-13 04:15:00,1.6425,1.6426,1.6421,1.6424,3288100001.0
2007-08-13 04:30:00,1.6424,1.6429,1.6424,1.6425,6732099997.0
2007-08-13 04:45:00,1.64255,1.6429,1.64224,1.6428,4590599977.0
2007-08-13 05:00:00,1.6428,1.6428,1.6425,1.6425,2116000011.0
2007-08-13 05:15:00,1.64243,1.6426,1.64184,1.6425,3366400003.0
2007-08-13 05:30:00,1.6425,1.6426,1.64188,1.64245,4213399983.0
2007-08-13 05:45:00,1.6425,1.6428,1.6421,1.6425,4554299992.0
2007-08-13 06:00:00,1.6425,1.6426,1.64176,1.6423,6987700022.0
2007-08-13 06:15:00,1.6423,1.6427,1.642,1.64265,6528599973.0
2007-08-13 06:30:00,1.64238,1.6427,1.64219,1.6423,4972499996.0
2007-08-13 06:45:00,1.6423,1.6428,1.6423,1.6427,5037899972.0
2007-08-13 07:00:00,1.6427,1.6429,1.64193,1.6422,9978099984.0
2007-08-13 07:15:00,1.6422,1.64245,1.6421,1.6423,1527700002.0
2007-08-13 07:30:00,1.6423,1.64235,1.6415,1.64165,3789700023.0
2007-08-13 07:45:00,1.64165,1.6418,1.64125,1.6418,9514599986.0
2007-08-13 08:00:00,1.6417,1.6424,1.641,1.6417,6484399956.0
2007-08-13 08:15:00,1.6417,1.6428,1.6416,1.6421,12627100051.0
2007-08-13 08:30:00,1.6421,1.6436,1.6419,1.64325,19616699968.0
2007-08-13 08:45:00,1.64325,1.644,1.6416,1.6418,16616899976.0
2007-08-13 09:00:00,1.6417,1.642,1.6403,1.6405,17632449952.0
2007-08-13 09:15:00,1.6405,1.6408,1.6387,1.6387,17157599987.0
2007-08-13 09:30:00,1.639,1.6392,1.6385,1.6392,22630280546.0
2007-08-13 09:45:00,1.6392,1.6395,1.6389,1.6393,10510100015.0
2007-08-13 10:00:00,1.6393,1.6394,1.6386,1.6388,12889200015.0
2007-08-13 10:15:00,1.6388,1.6389,1.6367,1.6372,18425200036.0
2007-08-13 10:30:00,1.6372,1.6376,1.6371,1.6374,17291200057.0
2007-08-13 10:45:00,1.6373,1.6376,1.6361,1.63635,17138200017.0
2007-08-13 11:00:00,1.6363,1.6367,1.6359,1.6365,16140100032.0
2007-08-13 11:15:00,1.6365,1.63715,1.6359,1.6368,17074500002.0
2007-08-13 11:30:00,1.6368,1.6369,1.6358,1.6366,12479800045.0
2007-08-13 11:45:00,1.6366,1.6368,1.6354,1.6368,16490700007.0
2007-08-13 12:00:00,1.63675,1.63705,1.6358,1.63635,16728500003.0
2007-08-13 12:15:00,1.6364,1.6374,1.6361,1.6372,11861000036.0
2007-08-13 12:30:00,1.6371,1.638,1.6365,1.638,9829499987.0
2007-08-13 12:45:00,1.638,1.6381,1.6372,1.63725,10755599989.0
2007-08-13 13:00:00,1.63725,1.6383,1.63725,1.638,11476899990.0
2007-08-13 13:15:00,1.6381,1.63865,1.6376,1.63805,16588400016.0
2007-08-13 13:30:00,1.63805,1.6386,1.6378,1.6385,12570100019.0
2007-08-13 13:45:00,1.6385,1.63865,1.6379,1.6381,15006700013.0
2007-08-13 14:00:00,1.638,1.6397,1.6379,1.6394,16065699941.0
2007-08-13 14:15:00,1.63935,1.6407,1.63935,1.64,13728500008.0
2007-08-13 14:30:00,1.6399,1.6412,1.6399,1.6405,23544100054.0
2007-08-13 14:45:00,1.6405,1.641,1.6404,1.6408,14618099981.0
2007-08-13 15:00:00,1.6408,1.6415,1.6407,1.6413,17505650014.0
2007-08-13 15:15:00,1.6414,1.6415,1.6406,1.6407,16783100022.0
2007-08-13 15:30:00,1.6407,1.6411,1.63975,1.64,22209500088.0
2007-08-13 15:45:00,1.64,1.6403,1.6389,1.6392,21423400021.0
2007-08-13 16:00:00,1.6391,1.6415,1.6391,1.6415,21856199999.0
2007-08-13 16:15:00,1.6414,1.6431,1.6413,1.6422,16874000019.0
2007-08-13 16:30:00,1.6422,1.6426,1.6419,1.6421,15414000010.0
2007-08-13 16:45:00,1.642,1.6425,1.6411,1.6419,19054000056.0
2007-08-13 17:00:00,1.642,1.64215,1.6407,1.6416,19404500001.0
2007-08-13 17:15:00,1.6417,1.6427,1.6415,1.6426,21419800008.0
2007-08-13 17:30:00,1.6425,1.6434,1.6424,1.6429,17089899965.0
2007-08-13 17:45:00,1.6429,1.6431,1.6424,1.6427,15558699965.0
2007-08-13 18:00:00,1.6428,1.6431,1.6425,1.6427,15425200008.0
2007-08-13 18:15:00,1.6428,1.6428,1.64185,1.6419,17096400077.0
2007-08-13 18:30:00,1.6419,1.6423,1.6417,1.6418,15738099989.0
2007-08-13 18:45:00,1.6419,1.6422,1.6415,1.6422,18087299952.0
2007-08-13 19:00:00,1.6422,1.6424,1.6417,1.6417,12376899976.0
2007-08-13 19:15:00,1.6417,1.6423,1.6416,1.6421,13113749958.0
2007-08-13 19:30:00,1.6421,1.6423,1.6416,1.6422,16202799981.0
2007-08-13 19:45:00,1.6422,1.6422,1.6416,1.6421,13278100037.0
2007-08-13 20:00:00,1.6422,1.6426,1.642,1.6422,11529400061.0
2007-08-13 20:15:00,1.6422,1.6425,1.6421,1.6423,16256200009.0
2007-08-13 20:30:00,1.6423,1.6425,1.642,1.6422,12592599931.0
2007-08-13 20:45:00,1.6422,1.6425,1.64149,1.6418,9553600028.0
2007-08-13 21:00:00,1.6417,1.6418,1.6413,1.6415,12175500028.0
2007-08-13 21:15:00,1.6414,1.6414,1.6408,1.6414,15714199917.0
2007-08-13 21:30:00,1.6414,1.64155,1.6412,1.64155,9157100017.0
2007-08-13 21:45:00,1.64155,1.6418,1.6407,1.6412,15784200047.0
2007-08-13 22:00:00,1.64115,1.6415,1.6408,1.6409,7996699994.0
2007-08-13 22:15:00,1.641,1.6414,1.6409,1.6411,7612899970.0
2007-08-13 22:30:00,1.6411,1.6413,1.6407,1.6408,5797400017.0
2007-08-13 22:45:00,1.6409,1.641,1.6404,1.64075,10549700014.0
2007-08-13 23:00:00,1.64075,1.64075,1.6399,1.6403,8956399992.0
2007-08-13 23:15:00,1.6403,1.6407,1.6402,1.64065,4881099983.0
2007-08-13 23:30:00,1.6407,1.6417,1.6402,1.6404,5806400002.0
2007-08-13 23:45:00,1.6404,1.6404,1.63964,1.64005,3964699985.0
2007-08-14 00:00:00,1.64005,1.6409,1.6398,1.6407,5328600019.0
2007-08-14 00:15:00,1.6407,1.6408,1.63989,1.6405,4151399960.0
2007-08-14 00:30:00,1.6405,1.6406,1.63991,1.6406,5042699993.0
2007-08-14 00:45:00,1.6406,1.6406,1.6397,1.6397,5845999950.0
2007-08-14 01:00:00,1.6397,1.6401,1.63931,1.6397,4340599964.0
2007-08-14 01:15:00,1.6396,1.6398,1.6395,1.6396,4455599978.0
2007-08-14 01:30:00,1.6396,1.64,1.6394,1.6399,6386299964.0
2007-08-14 01:45:00,1.6399,1.64,1.6396,1.6398,6276499934.0
2007-08-14 02:00:00,1.6398,1.6401,1.6396,1.63965,7636399972.0
2007-08-14 02:15:00,1.6397,1.64,1.63896,1.6397,8593599959.0
2007-08-14 02:30:00,1.6396,1.6398,1.63898,1.63905,8744199932.0
2007-08-14 02:45:00,1.6391,1.6396,1.6389,1.6395,8125999943.0
2007-08-14 03:00:00,1.6395,1.6396,1.6389,1.6393,10802499921.0
2007-08-14 03:15:00,1.6393,1.6394,1.6388,1.6388,10241600027.0
2007-08-14 03:30:00,1.6388,1.6391,1.6388,1.639,7668099971.0
2007-08-14 03:45:00,1.639,1.6391,1.63834,1.6385,7961099995.0
2007-08-14 04:00:00,1.6386,1.6387,1.6383,1.6386,9184999930.0
2007-08-14 04:15:00,1.6386,1.6387,1.6384,1.6386,4274599972.0
2007-08-14 04:30:00,1.63824,1.6388,1.63797,1.6385,8672399979.0
2007-08-14 04:45:00,1.6385,1.6389,1.6385,1.6386,6460199981.0
2007-08-14 05:00:00,1.6386,1.6395,1.6385,1.6391,8220499946.0
2007-08-14 05:15:00,1.63905,1.6393,1.6387,1.63895,9517499955.0
2007-08-14 05:30:00,1.639,1.6391,1.63845,1.639,6327800056.0
2007-08-14 05:45:00,1.639,1.6391,1.63842,1.6389,2872000000.0
2007-08-14 06:00:00,1.6389,1.639,1.63819,1.6388,6643799983.0
2007-08-14 06:15:00,1.6388,1.639,1.63831,1.6389,3948000043.0
2007-08-14 06:30:00,1.63895,1.63905,1.6384,1.6388,6042999951.0
2007-08-14 06:45:00,1.6388,1.639,1.63865,1.63885,7274799998.0
2007-08-14 07:00:00,1.6389,1.639,1.6385,1.6387,4550499959.0
2007-08-14 07:15:00,1.6387,1.6392,1.6387,1.6392,9517999932.0
2007-08-14 07:30:00,1.6392,1.6399,1.6389,1.63955,15825600011.0
2007-08-14 07:45:00,1.6396,1.64,1.6394,1.6398,19401100033.0
2007-08-14 08:00:00,1.6398,1.64,1.63945,1.6399,12684499963.0
2007-08-14 08:15:00,1.6399,1.6402,1.6396,1.6397,15721299890.0
2007-08-14 08:30:00,1.6397,1.6406,1.6395,1.6402,20807700098.0
2007-08-14 08:45:00,1.6402,1.6403,1.6388,1.6388,20702199946.0
2007-08-14 09:00:00,1.6389,1.639,1.6377,1.638,20532200058.0
2007-08-14 09:15:00,1.638,1.6389,1.638,1.6387,20738500047.0
2007-08-14 09:30:00,1.6387,1.63955,1.6386,1.6388,14423500031.0
2007-08-14 09:45:00,1.6388,1.639,1.6384,1.639,22942299930.0
2007-08-14 10:00:00,1.6393,1.6401,1.6389,1.6394,25100299866.0
2007-08-14 10:15:00,1.63935,1.6396,1.6389,1.6395,17977000085.0
2007-08-14 10:30:00,1.6396,1.6399,1.6393,1.6396,17436300084.0
2007-08-14 10:45:00,1.6396,1.6412,1.63945,1.6409,24927500007.0
2007-08-14 11:00:00,1.64085,1.6412,1.6403,1.6403,12174599995.0
2007-08-14 11:15:00,1.6403,1.6409,1.6401,1.64085,12537900000.0
2007-08-14 11:30:00,1.6408,1.6414,1.6405,1.6409,17330700119.0
2007-08-14 11:45:00,1.6408,1.6423,1.6407,1.6421,16945300131.0
2007-08-14 12:00:00,1.6422,1.6423,1.6417,1.642,16554600009.0
2007-08-14 12:15:00,1.642,1.6424,1.6411,1.6415,17432800001.0
2007-08-14 12:30:00,1.6415,1.6418,1.6409,1.6412,14958100080.0
2007-08-14 12:45:00,1.64115,1.6418,1.641,1.6415,10774200030.0
2007-08-14 13:00:00,1.6415,1.6417,1.6406,1.64075,13086399970.0
2007-08-14 13:15:00,1.6408,1.6423,1.64075,1.6421,12944100005.0
2007-08-14 13:30:00,1.642,1.6424,1.6409,1.641,13422700044.0
2007-08-14 13:45:00,1.641,1.642,1.6409,1.6419,12901700034.0
2007-08-14 14:00:00,1.64195,1.6425,1.6417,1.6422,15461100071.0
2007-08-14 14:15:00,1.6422,1.6428,1.6421,1.6425,12778200011.0
2007-08-14 14:30:00,1.6424,1.6429,1.6421,1.6428,18320900015.0
2007-08-14 14:45:00,1.6429,1.6442,1.6426,1.6439,17115199932.0
2007-08-14 15:00:00,1.6439,1.6444,1.6437,1.644,16571000035.0
2007-08-14 15:15:00,1.6441,1.6444,1.6437,1.6442,18748300114.0
2007-08-14 15:30:00,1.6443,1.6444,1.6433,1.6437,17799200100.0
2007-08-14 15:45:00,1.6437,1.6438,1.6431,1.6433,18979399957.0
2007-08-14 16:00:00,1.6433,1.6437,1.642,1.64215,18910400021.0
2007-08-14 16:15:00,1.6423,1.6423,1.6411,1.64165,24805900122.0
2007-08-14 16:30:00,1.6417,1.6424,1.64135,1.64175,20682000156.0
2007-08-14 16:45:00,1.6417,1.643,1.6399,1.64,21157800006.0
2007-08-14 17:00:00,1.6399,1.6403,1.639,1.6393,28202000035.0
2007-08-14 17:15:00,1.6392,1.6406,1.6392,1.6405,12342600056.0
2007-08-14 17:30:00,1.6405,1.6414,1.6403,1.6412,17005300095.0
2007-08-14 17:45:00,1.6412,1.6427,1.6411,1.6426,25119399807.0
2007-08-14 18:00:00,1.6424,1.6427,1.6416,1.6417,30143399961.0
2007-08-14 18:15:00,1.6417,1.6424,1.6415,1.6416,22514699978.0
2007-08-14 18:30:00,1.6416,1.6419,1.6411,1.64135,15029500014.0
2007-08-14 18:45:00,1.6414,1.6421,1.6413,1.642,13553999971.0
2007-08-14 19:00:00,1.6421,1.6421,1.6412,1.6414,15462499902.0
2007-08-14 19:15:00,1.6414,1.6416,1.641,1.6412,19366400087.0
2007-08-14 19:30:00,1.6411,1.6417,1.64105,1.6414,17817099996.0
2007-08-14 19:45:00,1.6414,1.6415,1.6392,1.6402,23037599741.0
2007-08-14 20:00:00,1.6401,1.6403,1.6389,1.6396,22351700127.0
2007-08-14 20:15:00,1.6398,1.6405,1.6391,1.6396,14609500009.0
2007-08-14 20:30:00,1.6397,1.6397,1.6387,1.6389,16202699979.0
2007-08-14 20:45:00,1.6388,1.6396,1.6386,1.6396,20403200105.0
2007-08-14 21:00:00,1.6395,1.6409,1.6394,1.64015,19770699931.0
2007-08-14 21:15:00,1.64015,1.6407,1.6399,1.6402,15010300035.0
2007-08-14 21:30:00,1.6402,1.6403,1.63975,1.6398,7269700006.0
2007-08-14 21:45:00,1.6398,1.6402,1.6394,1.6398,17027500063.0
2007-08-14 22:00:00,1.6397,1.6399,1.639,1.6391,10662400014.0
2007-08-14 22:15:00,1.6391,1.6396,1.6387,1.6392,6414599998.0
2007-08-14 22:30:00,1.6392,1.6392,1.6385,1.6391,6904300004.0
2007-08-14 22:45:00,1.6391,1.6393,1.6385,1.6388,5384799984.0
2007-08-14 23:00:00,1.6387,1.6392,1.63834,1.6388,4759299974.0
2007-08-14 23:15:00,1.6388,1.6389,1.6385,1.6386,4592299933.0
2007-08-14 23:30:00,1.6386,1.6389,1.63855,1.6386,4741599973.0
2007-08-14 23:45:00,1.6387,1.6389,1.6385,1.6388,5318999992.0
2007-08-15 00:00:00,1.6388,1.6389,1.6383,1.63835,4181399986.0
2007-08-15 00:15:00,1.63835,1.63865,1.6381,1.6382,3101500004.0
2007-08-15 00:30:00,1.6382,1.6385,1.638,1.6384,6947900010.0
2007-08-15 00:45:00,1.6384,1.6385,1.6381,1.6384,7577599984.0
2007-08-15 01:00:00,1.6384,1.6384,1.6381,1.6382,5799299961.0
2007-08-15 01:15:00,1.6383,1.6385,1.63779,1.6384,5040299982.0
2007-08-15 01:30:00,1.6384,1.6386,1.6383,1.6385,5636399981.0
2007-08-15 01:45:00,1.6385,1.6387,1.63771,1.6386,11152199981.0
2007-08-15 02:00:00,1.6386,1.6387,1.6385,1.6387,8045700021.0
2007-08-15 02:15:00,1.6387,1.639,1.6385,1.6388,7386900041.0
2007-08-15 02:30:00,1.63875,1.6389,1.6385,1.6386,10645499982.0
2007-08-15 02:45:00,1.6386,1.6387,1.6384,1.6385,9370400000.0
2007-08-15 03:00:00,1.6385,1.6386,1.6382,1.6383,11049100089.0
2007-08-15 03:15:00,1.6383,1.6384,1.63825,1.6383,6631100081.0
2007-08-15 03:30:00,1.6383,1.6384,1.63784,1.6383,8801600022.0
2007-08-15 03:45:00,1.63804,1.6385,1.63769,1.6383,8123400011.0
2007-08-15 04:00:00,1.6383,1.6387,1.63767,1.6385,7789699934.0
2007-08-15 04:15:00,1.6385,1.6386,1.63809,1.6384,4815099976.0
2007-08-15 04:30:00,1.6384,1.6385,1.63743,1.63763,9126899979.0
2007-08-15 04:45:00,1.63825,1.6384,1.638,1.6382,8551000032.0
2007-08-15 05:00:00,1.6382,1.6388,1.6378,1.6382,8871000022.0
2007-08-15 05:15:00,1.6382,1.6385,1.6377,1.638,10593999939.0
2007-08-15 05:30:00,1.638,1.6382,1.6379,1.6382,4256600016.0
2007-08-15 05:45:00,1.6382,1.639,1.63799,1.6384,9747700019.0
2007-08-15 06:00:00,1.6384,1.6388,1.6379,1.638,8098299992.0
2007-08-15 06:15:00,1.638,1.6383,1.6375,1.6376,9971399971.0
2007-08-15 06:30:00,1.6376,1.6378,1.6369,1.6373,14980699896.0
2007-08-15 06:45:00,1.6373,1.6373,1.6364,1.6366,15209400023.0
2007-08-15 07:00:00,1.6366,1.63695,1.6362,1.6364,10256499994.0
2007-08-15 07:15:00,1.6364,1.63665,1.636,1.636,8211299998.0
2007-08-15 07:30:00,1.636,1.6366,1.6357,1.6363,17263300028.0
2007-08-15 07:45:00,1.6364,1.6364,1.6356,1.6358,21748599962.0
2007-08-15 08:00:00,1.6359,1.636,1.63475,1.63475,17755199995.0
2007-08-15 08:15:00,1.6347,1.6363,1.6343,1.6352,24614099995.0
2007-08-15 08:30:00,1.6351,1.6365,1.635,1.636,20669699982.0
2007-08-15 08:45:00,1.6359,1.6368,1.6355,1.6365,23891900016.0
2007-08-15 09:00:00,1.6365,1.6372,1.6363,1.6368,20959500026.0
2007-08-15 09:15:00,1.6368,1.6382,1.6368,1.6381,25135300110.0
2007-08-15 09:30:00,1.6382,1.6389,1.6374,1.6385,15908899955.0
2007-08-15 09:45:00,1.6384,1.639,1.6382,1.6389,24423400122.0
2007-08-15 10:00:00,1.6388,1.6389,1.6379,1.6379,19945400180.0
2007-08-15 10:15:00,1.6379,1.6385,1.6376,1.6385,13366100007.0
2007-08-15 10:30:00,1.6384,1.6387,1.638,1.6384,18550600123.0
2007-08-15 10:45:00,1.63835,1.6387,1.6376,1.6376,21647000046.0
2007-08-15 11:00:00,1.6377,1.6378,1.6369,1.6374,22499100351.0
2007-08-15 11:15:00,1.6374,1.6374,1.6366,1.63685,21398099875.0
2007-08-15 11:30:00,1.6369,1.6377,1.6368,1.637,13466699971.0
2007-08-15 11:45:00,1.637,1.637,1.6362,1.6366,14189499939.0
2007-08-15 12:00:00,1.6366,1.6369,1.6362,1.6363,16724900029.0
2007-08-15 12:15:00,1.6363,1.6373,1.6359,1.6373,18037400119.0
2007-08-15 12:30:00,1.6374,1.6379,1.6363,1.637,25217500229.0
2007-08-15 12:45:00,1.637,1.637,1.6363,1.6368,16693499918.0
2007-08-15 13:00:00,1.6367,1.6371,1.6365,1.6365,15437600077.0
2007-08-15 13:15:00,1.6365,1.6375,1.6364,1.6372,20515100029.0
2007-08-15 13:30:00,1.6372,1.6377,1.6369,1.63755,28814500423.0
2007-08-15 13:45:00,1.6376,1.6386,1.6371,1.6379,21773600139.0
2007-08-15 14:00:00,1.6379,1.6388,1.6374,1.6383,20136300033.0
2007-08-15 14:15:00,1.6382,1.6393,1.638,1.6384,19185300074.0
2007-08-15 14:30:00,1.6386,1.6389,1.6379,1.6385,24202499991.0
2007-08-15 14:45:00,1.6384,1.6388,1.6378,1.6379,19537299959.0
2007-08-15 15:00:00,1.638,1.6405,1.6378,1.6404,16048499980.0
2007-08-15 15:15:00,1.6403,1.6406,1.6395,1.6404,21947499926.0
2007-08-15 15:30:00,1.6403,1.6405,1.6387,1.639,16722100030.0
2007-08-15 15:45:00,1.6391,1.6426,1.6391,1.6414,25636500000.0
2007-08-15 16:00:00,1.6415,1.6428,1.6408,1.6427,22437699989.0
2007-08-15 16:15:00,1.6426,1.6434,1.642,1.6433,22344699950.0
2007-08-15 16:30:00,1.6432,1.6435,1.6411,1.6414,23615099910.0
2007-08-15 16:45:00,1.6413,1.6415,1.64,1.6401,27137099915.0
2007-08-15 17:00:00,1.64,1.6418,1.64,1.6418,19482300165.0
2007-08-15 17:15:00,1.6417,1.64297,1.6412,1.6424,22673000115.0
2007-08-15 17:30:00,1.6425,1.6427,1.6413,1.6421,16080300046.0
2007-08-15 17:45:00,1.642,1.6422,1.6416,1.6419,24089599923.0
2007-08-15 18:00:00,1.6418,1.6427,1.6417,1.6426,19073099935.0
2007-08-15 18:15:00,1.6424,1.6432,1.6422,1.6422,17332899942.0
2007-08-15 18:30:00,1.6422,1.6422,1.64145,1.6417,21283399988.0
2007-08-15 18:45:00,1.6418,1.6423,1.6408,1.642,17489900077.0
2007-08-15 19:00:00,1.6419,1.6421,1.6409,1.6417,17426699986.0
2007-08-15 19:15:00,1.6417,1.6427,1.6417,1.6424,18635399962.0
2007-08-15 19:30:00,1.6424,1.6431,1.6423,1.643,13223100067.0
2007-08-15 19:45:00,1.643,1.6431,1.6424,1.6426,22146900027.0
2007-08-15 20:00:00,1.6427,1.6428,1.6416,1.6419,17080899950.0
2007-08-15 20:15:00,1.6418,1.6423,1.6416,1.6418,13480600000.0
2007-08-15 20:30:00,1.6417,1.642,1.64125,1.6417,16627299959.0
2007-08-15 20:45:00,1.6417,1.6418,1.6406,1.6407,20940100041.0
2007-08-15 21:00:00,1.6406,1.6411,1.6396,1.6407,22066700097.0
2007-08-15 21:15:00,1.6406,1.6408,1.6398,1.6399,17956599987.0
2007-08-15 21:30:00,1.6398,1.64,1.6384,1.6387,14798899924.0
2007-08-15 21:45:00,1.6388,1.6392,1.6384,1.6387,11795699954.0
2007-08-15 22:00:00,1.6387,1.6396,1.6386,1.639,11483700018.0
2007-08-15 22:15:00,1.639,1.6395,1.63875,1.6392,8870299966.0
2007-08-15 22:30:00,1.6392,1.6396,1.6388,1.639,6636399990.0
2007-08-15 22:45:00,1.639,1.63905,1.6385,1.6388,10885899984.0
2007-08-15 23:00:00,1.6387,1.64015,1.6381,1.6383,8396599986.0
2007-08-15 23:15:00,1.6383,1.6384,1.637,1.6372,11934700022.0
2007-08-15 23:30:00,1.6371,1.6375,1.6368,1.637,9646999989.0
2007-08-15 23:45:00,1.637,1.6372,1.6364,1.6368,7767900004.0
2007-08-16 00:00:00,1.6368,1.6369,1.6364,1.6368,9656699969.0
2007-08-16 00:15:00,1.6368,1.6378,1.6366,1.63665,10530999979.0
2007-08-16 00:30:00,1.63665,1.6369,1.63645,1.6366,3669200004.0
2007-08-16 00:45:00,1.6367,1.6368,1.63585,1.6362,8270900010.0
2007-08-16 01:00:00,1.6362,1.6365,1.6361,1.6363,7140399997.0
2007-08-16 01:15:00,1.6363,1.637,1.63585,1.637,7448899988.0
2007-08-16 01:30:00,1.63695,1.6373,1.63655,1.63695,4680800008.0
2007-08-16 01:45:00,1.63695,1.63705,1.6365,1.637,9056200033.0
2007-08-16 02:00:00,1.637,1.6373,1.6368,1.6371,13075799967.0
2007-08-16 02:15:00,1.6371,1.6374,1.6369,1.6372,14913699962.0
2007-08-16 02:30:00,1.6372,1.6373,1.6367,1.6369,16546299982.0
2007-08-16 02:45:00,1.6368,1.6373,1.6366,1.6371,17583300009.0
2007-08-16 03:00:00,1.6371,1.6375,1.6365,1.6367,13639100013.0
2007-08-16 03:15:00,1.6367,1.6372,1.6363,1.6369,10357000017.0
2007-08-16 03:30:00,1.6369,1.6369,1.63606,1.6365,7872000013.0
2007-08-16 03:45:00,1.6365,1.6367,1.636,1.6361,8611200001.0
2007-08-16 04:00:00,1.6361,1.63655,1.6361,1.6364,14598800044.0
2007-08-16 04:15:00,1.6364,1.6367,1.6358,1.6359,10885499988.0
2007-08-16 04:30:00,1.6359,1.63615,1.63511,1.6355,12525700030.0
2007-08-16 04:45:00,1.6355,1.6358,1.63481,1.6357,11990499977.0
2007-08-16 05:00:00,1.6357,1.6357,1.6352,1.6352,15667199946.0
2007-08-16 05:15:00,1.6351,1.6352,1.6348,1.6349,13819499967.0
2007-08-16 05:30:00,1.6349,1.6361,1.6348,1.6353,21604499932.0
2007-08-16 05:45:00,1.63535,1.6362,1.6352,1.636,15244099969.0
2007-08-16 06:00:00,1.6361,1.6365,1.6358,1.6361,12503000019.0
2007-08-16 06:15:00,1.6361,1.6367,1.6352,1.6357,11563000013.0
2007-08-16 06:30:00,1.6357,1.6384,1.6356,1.6362,12316499975.0
2007-08-16 06:45:00,1.6362,1.6367,1.6359,1.63605,13671500028.0
2007-08-16 07:00:00,1.636,1.6368,1.6359,1.63605,7223699983.0
2007-08-16 07:15:00,1.63605,1.6361,1.635,1.6351,9084000009.0
2007-08-16 07:30:00,1.6352,1.6357,1.6349,1.63535,19072499990.0
2007-08-16 07:45:00,1.6353,1.6365,1.6353,1.636,18895100035.0
2007-08-16 08:00:00,1.6361,1.6371,1.6357,1.6362,21405599938.0
2007-08-16 08:15:00,1.6362,1.63675,1.6356,1.63575,16489300010.0
2007-08-16 08:30:00,1.6357,1.6367,1.6353,1.63615,23902900024.0
2007-08-16 08:45:00,1.6361,1.6364,1.6347,1.635,21866399978.0
2007-08-16 09:00:00,1.635,1.635,1.6325,1.634,19750099980.0
2007-08-16 09:15:00,1.63395,1.6359,1.63395,1.6355,19512999998.0
2007-08-16 09:30:00,1.6356,1.6369,1.6355,1.6369,25961799984.0
2007-08-16 09:45:00,1.6368,1.6378,1.6363,1.6363,26197800006.0
2007-08-16 10:00:00,1.6362,1.6363,1.6352,1.6354,17903100018.0
2007-08-16 10:15:00,1.6353,1.6354,1.6325,1.6342,26746199989.0
2007-08-16 10:30:00,1.6343,1.6347,1.6338,1.6346,23328900059.0
2007-08-16 10:45:00,1.6347,1.6348,1.6332,1.6334,26241700015.0
2007-08-16 11:00:00,1.6333,1.6338,1.6326,1.6327,22114600017.0
2007-08-16 11:15:00,1.63275,1.6328,1.6316,1.6316,21365599977.0
2007-08-16 11:30:00,1.6316,1.63315,1.6313,1.6322,18371900013.0
2007-08-16 11:45:00,1.6321,1.6328,1.6314,1.6325,21638399902.0
2007-08-16 12:00:00,1.6325,1.6328,1.6298,1.6305,21026199947.0
2007-08-16 12:15:00,1.6304,1.6319,1.6304,1.6305,24033300023.0
2007-08-16 12:30:00,1.6304,1.6306,1.6262,1.6291,25854000030.0
2007-08-16 12:45:00,1.629,1.6308,1.6281,1.6293,24130400028.0
2007-08-16 13:00:00,1.6295,1.6308,1.6292,1.6298,21632900014.0
2007-08-16 13:15:00,1.6297,1.6302,1.6287,1.6294,19096999954.0
2007-08-16 13:30:00,1.6294,1.6326,1.6292,1.6318,25664600057.0
2007-08-16 13:45:00,1.6319,1.6321,1.6301,1.6308,25547199975.0
2007-08-16 14:00:00,1.6307,1.6312,1.6295,1.6301,28782900503.0
2007-08-16 14:15:00,1.63,1.6329,1.63,1.6327,23428100131.0
2007-08-16 14:30:00,1.6326,1.6345,1.632,1.6344,24359699856.0
2007-08-16 14:45:00,1.6343,1.635,1.6337,1.6337,7220999925.0
2007-08-16 15:00:00,1.6338,1.6341,1.6326,1.6338,7220999925.0
2007-08-16 15:15:00,1.6337,1.6341,1.6328,1.6334,25485599934.0
2007-08-16 15:30:00,1.6333,1.6339,1.6324,1.6338,27088599998.0
2007-08-16 15:45:00,1.6339,1.6354,1.6337,1.6344,28265500023.0
2007-08-16 16:00:00,1.6345,1.6347,1.6331,1.6337,31055999985.0
2007-08-16 16:15:00,1.6336,1.6337,1.6315,1.6317,28209599937.0
2007-08-16 16:30:00,1.6318,1.6329,1.6315,1.6329,23939999865.0
2007-08-16 16:45:00,1.633,1.6338,1.6327,1.6327,24731199977.0
2007-08-16 17:00:00,1.6326,1.6343,1.6324,1.6333,25423500075.0
2007-08-16 17:15:00,1.6334,1.6339,1.6329,1.6333,25423500075.0
2007-08-16 17:30:00,1.6334,1.6339,1.632,1.6328,27250299945.0
2007-08-16 17:45:00,1.6327,1.6328,1.6315,1.6323,19915799823.0
2007-08-16 18:00:00,1.6322,1.6322,1.6279,1.6295,24782999715.0
2007-08-16 18:15:00,1.6294,1.6303,1.6285,1.6301,22343899895.0
2007-08-16 18:30:00,1.6302,1.6302,1.6276,1.6277,25293599955.0
2007-08-16 18:45:00,1.6276,1.6284,1.6254,1.626,24653599953.0
2007-08-16 19:00:00,1.6258,1.6286,1.6258,1.6283,17025199997.0
2007-08-16 19:15:00,1.6284,1.6301,1.627,1.627,11737500030.0
2007-08-16 19:30:00,1.6271,1.6298,1.6269,1.6295,11737500030.0
2007-08-16 19:45:00,1.6294,1.6302,1.6274,1.6302,12750600022.0
2007-08-16 20:00:00,1.6301,1.6312,1.6289,1.6309,25600399946.0
2007-08-16 20:15:00,1.6308,1.6315,1.6281,1.6295,22473099980.0
2007-08-16 20:30:00,1.62945,1.6302,1.6283,1.6297,21628700150.0
2007-08-16 20:45:00,1.6297,1.6312,1.6284,1.6286,23293399975.0
2007-08-16 21:00:00,1.628,1.6288,1.6268,1.6285,23240200034.0
2007-08-16 21:15:00,1.6283,1.63,1.6271,1.62965,18100599892.0
2007-08-16 21:30:00,1.6297,1.6304,1.6285,1.6297,19145099977.0
2007-08-16 21:45:00,1.6298,1.6327,1.629,1.6323,19571000027.0
2007-08-16 22:00:00,1.6323,1.634,1.6318,1.6329,18747700007.0
2007-08-16 22:15:00,1.6329,1.6339,1.6324,1.6334,12815700015.0
2007-08-16 22:30:00,1.6334,1.6334,1.6328,1.6332,5108500063.0
2007-08-16 22:45:00,1.6331,1.6338,1.6324,1.6329,4891300048.0
2007-08-16 23:00:00,1.6329,1.6331,1.6317,1.6325,4749800014.0
2007-08-16 23:15:00,1.6325,1.633,1.6318,1.6326,4531799991.0
2007-08-16 23:30:00,1.6326,1.6344,1.6319,1.6338,7100899982.0
2007-08-16 23:45:00,1.6338,1.6342,1.6332,1.6341,6301400011.0
2007-08-17 00:00:00,1.634,1.6344,1.6338,1.6342,7586300088.0
2007-08-17 00:15:00,1.6342,1.6343,1.63288,1.6341,5200999980.0
2007-08-17 00:30:00,1.6341,1.6342,1.6332,1.6335,8596300016.0
2007-08-17 00:45:00,1.6335,1.6338,1.6334,1.6337,5595600003.0
2007-08-17 01:00:00,1.6337,1.6339,1.6326,1.6332,13705599939.0
2007-08-17 01:15:00,1.6331,1.634,1.6324,1.6332,8811300008.0
2007-08-17 01:30:00,1.6334,1.6334,1.6323,1.6328,6815400006.0
2007-08-17 01:45:00,1.6328,1.6342,1.63265,1.6341,8384600012.0
2007-08-17 02:00:00,1.6341,1.6343,1.6334,1.6339,8822199989.0
2007-08-17 02:15:00,1.6339,1.6341,1.6334,1.6336,4189800006.0
2007-08-17 02:30:00,1.6336,1.6338,1.6331,1.6332,6504899974.0
2007-08-17 02:45:00,1.6332,1.6337,1.633,1.6332,7109300008.0
2007-08-17 03:00:00,1.6331,1.6336,1.6327,1.6332,11252800059.0
2007-08-17 03:15:00,1.6332,1.6337,1.6324,1.6328,9712800040.0
2007-08-17 03:30:00,1.6328,1.6331,1.632,1.632,12997499980.0
2007-08-17 03:45:00,1.632,1.6329,1.6318,1.6328,11155999975.0
2007-08-17 04:00:00,1.6328,1.633,1.6321,1.6325,9543899981.0
2007-08-17 04:15:00,1.6325,1.63305,1.632,1.6325,6705500057.0
2007-08-17 04:30:00,1.6325,1.6328,1.632,1.6322,5327100027.0
2007-08-17 04:45:00,1.6322,1.6325,1.63134,1.6322,2126999994.0
2007-08-17 05:00:00,1.6322,1.6324,1.6313,1.6315,6657000031.0
2007-08-17 05:15:00,1.6316,1.632,1.6313,1.6314,13051900068.0
2007-08-17 05:30:00,1.6314,1.6323,1.631,1.6315,8679600040.0
2007-08-17 05:45:00,1.6315,1.6316,1.6305,1.6307,6041100000.0
2007-08-17 06:00:00,1.6308,1.6311,1.6305,1.6305,6698900060.0
2007-08-17 06:15:00,1.6306,1.6308,1.6286,1.62925,16796100083.0
2007-08-17 06:30:00,1.62925,1.63,1.6281,1.6292,13620400043.0
2007-08-17 06:45:00,1.6292,1.6292,1.6277,1.6286,5776900026.0
2007-08-17 07:00:00,1.6286,1.6305,1.62855,1.6299,12900600007.0
2007-08-17 07:15:00,1.6299,1.6303,1.6288,1.63,8828700016.0
2007-08-17 07:30:00,1.63,1.63025,1.6291,1.6296,8473000027.0
2007-08-17 07:45:00,1.6296,1.6304,1.6284,1.6284,13388200044.0
2007-08-17 08:00:00,1.6283,1.6298,1.6282,1.6295,14492500027.0
2007-08-17 08:15:00,1.6295,1.6298,1.6259,1.6265,13817700030.0
2007-08-17 08:30:00,1.6262,1.6267,1.622,1.623,27694100048.0
2007-08-17 08:45:00,1.6229,1.6238,1.6203,1.6205,27588900157.0
2007-08-17 09:00:00,1.6206,1.6216,1.6177,1.6193,26143500285.0
2007-08-17 09:15:00,1.6193,1.6212,1.6188,1.6205,28818200162.0
2007-08-17 09:30:00,1.6206,1.6232,1.6205,1.623,26339000023.0
2007-08-17 09:45:00,1.6231,1.6242,1.6188,1.62,26307000016.0
2007-08-17 10:00:00,1.6201,1.6217,1.6197,1.6216,18877900040.0
2007-08-17 10:15:00,1.6214,1.6227,1.6212,1.6223,20861200143.0
2007-08-17 10:30:00,1.6222,1.6228,1.6211,1.6222,21834600015.0
2007-08-17 10:45:00,1.62215,1.6238,1.6214,1.6236,22545100195.0
2007-08-17 11:00:00,1.6235,1.6236,1.6226,1.6232,21788300022.0
2007-08-17 11:15:00,1.6234,1.6238,1.6213,1.6217,22150499888.0
2007-08-17 11:30:00,1.622,1.6224,1.6209,1.6214,23511500014.0
2007-08-17 11:45:00,1.6214,1.6215,1.6208,1.6211,20139499995.0
2007-08-17 12:00:00,1.6211,1.622,1.6208,1.6212,19352191425.0
2007-08-17 12:15:00,1.6211,1.6219,1.6206,1.6208,20111299852.0
2007-08-17 12:30:00,1.6209,1.6222,1.6208,1.62115,17141999932.0
2007-08-17 12:45:00,1.6213,1.6228,1.6208,1.6224,20618099888.0
2007-08-17 13:00:00,1.6225,1.6236,1.6222,1.6229,23079399879.0
2007-08-17 13:15:00,1.6229,1.624,1.6225,1.6235,24633799884.0
2007-08-17 13:30:00,1.6234,1.62365,1.6215,1.6216,21223600086.0
2007-08-17 13:45:00,1.6214,1.6234,1.6208,1.6227,21870999840.0
2007-08-17 14:00:00,1.6228,1.6246,1.6227,1.6234,26980100146.0
2007-08-17 14:15:00,1.6235,1.6294,1.6235,1.6276,27065643167.0
2007-08-17 14:30:00,1.6275,1.6319,1.6275,1.6306,27105500100.0
2007-08-17 14:45:00,1.6308,1.6308,1.6273,1.6285,23052800060.0
2007-08-17 15:00:00,1.6285,1.6316,1.6284,1.6313,25083500050.0
2007-08-17 15:15:00,1.6314,1.6318,1.6285,1.6295,24202200001.0
2007-08-17 15:30:00,1.6294,1.6308,1.6284,1.6287,28011000060.0
2007-08-17 15:45:00,1.6285,1.6287,1.624,1.6252,25136200070.0
2007-08-17 16:00:00,1.6255,1.6283,1.6246,1.6272,22982199932.0
2007-08-17 16:15:00,1.6268,1.627,1.6236,1.6264,16707499890.0
2007-08-17 16:30:00,1.6263,1.6269,1.6228,1.6244,29503700154.0
2007-08-17 16:45:00,1.6243,1.6259,1.6235,1.6259,31837500225.0
2007-08-17 17:00:00,1.626,1.6263,1.6237,1.6251,30230000372.0
2007-08-17 17:15:00,1.6249,1.6259,1.6247,1.6253,20654300117.0
2007-08-17 17:30:00,1.6253,1.6258,1.6241,1.6255,23654599924.0
2007-08-17 17:45:00,1.6255,1.6263,1.6246,1.6247,22234000009.0
2007-08-17 18:00:00,1.6248,1.6265,1.6239,1.6263,19682900047.0
2007-08-17 18:15:00,1.6264,1.628,1.626,1.6275,22839599985.0
2007-08-17 18:30:00,1.6278,1.6283,1.6272,1.6279,25359100086.0
2007-08-17 18:45:00,1.6279,1.6294,1.6273,1.6279,15207200033.0
2007-08-17 19:00:00,1.6279,1.6294,1.6277,1.6293,24274299947.0
2007-08-17 19:15:00,1.6292,1.6294,1.6272,1.6278,16571999963.0
2007-08-17 19:30:00,1.6278,1.6288,1.6269,1.6278,16160500047.0
2007-08-17 19:45:00,1.6279,1.6279,1.6266,1.6269,15861300043.0
2007-08-17 20:00:00,1.6269,1.6283,1.6268,1.6274,15353400017.0
2007-08-17 20:15:00,1.6275,1.628,1.627,1.6273,15127299996.0
2007-08-17 20:30:00,1.6272,1.6276,1.6265,1.6269,17499500011.0
2007-08-17 20:45:00,1.6273,1.6275,1.625,1.6275,19665100041.0
2007-08-17 21:00:00,1.6274,1.6282,1.6261,1.628,12426600033.0
2007-08-17 21:15:00,1.628,1.6284,1.6267,1.6269,11791100001.0
2007-08-17 21:30:00,1.6269,1.6273,1.6259,1.6269,13326099953.0
2007-08-17 21:45:00,1.6269,1.6274,1.6255,1.626,13742599976.0
2007-08-17 22:00:00,1.626,1.6274,1.6259,1.6266,11443399969.0
2007-08-17 22:15:00,1.6266,1.6277,1.6259,1.6273,9749999879.0
2007-08-17 22:30:00,1.6273,1.6276,1.6264,1.6274,9152699948.0
2007-08-17 22:45:00,1.6275,1.628,1.6264,1.6274,6291499965.0
2007-08-19 23:00:00,1.6264,1.627,1.62621,1.62621,1765299985.0
2007-08-19 23:15:00,1.6262,1.62778,1.62603,1.62653,6162899992.0
2007-08-19 23:30:00,1.6265,1.6278,1.6265,1.6271,2066300016.0
2007-08-19 23:45:00,1.62694,1.62735,1.6266,1.627,5551999988.0
2007-08-20 00:00:00,1.627,1.6272,1.6263,1.6271,4442599984.0
2007-08-20 00:15:00,1.62683,1.6271,1.62647,1.627,4182300006.0
2007-08-20 00:30:00,1.62684,1.62747,1.62667,1.627,3272000005.0
2007-08-20 00:45:00,1.6271,1.6274,1.62633,1.6272,4042200006.0
2007-08-20 01:00:00,1.6273,1.6273,1.6259,1.6264,7023999995.0
2007-08-20 01:15:00,1.6264,1.6266,1.62532,1.6255,8190900008.0
2007-08-20 01:30:00,1.6255,1.6268,1.6253,1.6265,8161499987.0
2007-08-20 01:45:00,1.6266,1.6269,1.62619,1.6263,7338499991.0
2007-08-20 02:00:00,1.6265,1.6275,1.6264,1.6274,7118499973.0
2007-08-20 02:15:00,1.6274,1.628,1.62627,1.6278,5208800028.0
2007-08-20 02:30:00,1.6278,1.6285,1.62695,1.6285,4062199985.0
2007-08-20 02:45:00,1.6285,1.6288,1.6281,1.6283,4584000016.0
2007-08-20 03:00:00,1.62835,1.6286,1.62763,1.6282,4128400018.0
2007-08-20 03:15:00,1.6283,1.6284,1.62743,1.62805,6189300015.0
2007-08-20 03:30:00,1.62805,1.6283,1.62734,1.62805,5058800031.0
2007-08-20 03:45:00,1.6277,1.62815,1.6271,1.6272,8506599975.0
2007-08-20 04:00:00,1.6271,1.6273,1.62618,1.6264,7504899984.0
2007-08-20 04:15:00,1.6265,1.6266,1.62546,1.6263,3943900005.0
2007-08-20 04:30:00,1.6262,1.6269,1.6261,1.6263,5984899974.0
2007-08-20 04:45:00,1.6263,1.6265,1.6263,1.6263,2037500004.0
2007-08-20 05:00:00,1.6263,1.6268,1.62589,1.62596,4205499995.0
2007-08-20 05:15:00,1.62618,1.6266,1.62558,1.6265,2722599997.0
2007-08-20 05:30:00,1.6265,1.6271,1.62611,1.6267,5746899993.0
2007-08-20 05:45:00,1.6267,1.6272,1.6266,1.6269,4755199982.0
2007-08-20 06:00:00,1.6269,1.6271,1.6267,1.6268,7227800013.0
2007-08-20 06:15:00,1.6268,1.6271,1.6265,1.6269,4882799991.0
2007-08-20 06:30:00,1.6269,1.6278,1.6269,1.6272,5570600005.0
2007-08-20 06:45:00,1.6272,1.628,1.6271,1.6279,6132699976.0
2007-08-20 07:00:00,1.628,1.6284,1.6279,1.6282,5831099988.0
2007-08-20 07:15:00,1.6283,1.6289,1.6281,1.6289,6566300002.0
2007-08-20 07:30:00,1.6289,1.6291,1.6281,1.6286,7091200057.0
2007-08-20 07:45:00,1.6286,1.629,1.6282,1.629,9720200048.0
2007-08-20 08:00:00,1.629,1.63,1.629,1.6295,20032899972.0
2007-08-20 08:15:00,1.6295,1.6299,1.6291,1.6295,8288400045.0
2007-08-20 08:30:00,1.6295,1.6297,1.6284,1.6291,11472000000.0
2007-08-20 08:45:00,1.6291,1.6301,1.6286,1.6291,14468699974.0
2007-08-20 09:00:00,1.629,1.6293,1.6283,1.6291,14406099922.0
2007-08-20 09:15:00,1.6291,1.6294,1.6282,1.6293,23884999627.0
2007-08-20 09:30:00,1.6293,1.6303,1.629,1.6294,24631600063.0
2007-08-20 09:45:00,1.6296,1.6308,1.6286,1.6291,26090899948.0
2007-08-20 10:00:00,1.6292,1.62975,1.6285,1.6296,21523000045.0
2007-08-20 10:15:00,1.62955,1.62955,1.6289,1.62945,16478600025.0
2007-08-20 10:30:00,1.62945,1.6299,1.6288,1.6288,21959099946.0
2007-08-20 10:45:00,1.6289,1.62945,1.6284,1.6291,20228100070.0
2007-08-20 11:00:00,1.6291,1.6297,1.6287,1.6297,15086900081.0
2007-08-20 11:15:00,1.6297,1.63,1.6288,1.6294,16525099990.0
2007-08-20 11:30:00,1.6294,1.62965,1.6286,1.6287,10151000029.0
2007-08-20 11:45:00,1.6288,1.6292,1.6284,1.6286,14382400063.0
2007-08-20 12:00:00,1.6287,1.6289,1.628,1.628,17340299995.0
2007-08-20 12:15:00,1.628,1.62875,1.628,1.6284,15982200112.0
2007-08-20 12:30:00,1.6284,1.6285,1.6278,1.6283,12552400043.0
2007-08-20 12:45:00,1.6283,1.6295,1.6282,1.6285,20079200189.0
2007-08-20 13:00:00,1.6285,1.6286,1.6273,1.6282,20332999980.0
2007-08-20 13:15:00,1.6282,1.6284,1.6279,1.6283,11054300081.0
2007-08-20 13:30:00,1.6283,1.6287,1.6279,1.6284,12226000023.0
2007-08-20 13:45:00,1.6284,1.6287,1.6282,1.6286,8516100058.0
2007-08-20 14:00:00,1.62855,1.6292,1.6281,1.62835,18237200066.0
2007-08-20 14:15:00,1.62835,1.6288,1.6282,1.6285,14408899970.0
2007-08-20 14:30:00,1.6285,1.6288,1.6281,1.6286,22490299970.0
2007-08-20 14:45:00,1.6286,1.6291,1.6283,1.6284,19595600107.0
2007-08-20 15:00:00,1.6285,1.6288,1.6281,1.6285,15470000078.0
2007-08-20 15:15:00,1.6285,1.6286,1.6276,1.6279,15082899957.0
2007-08-20 15:30:00,1.6279,1.628,1.6252,1.6253,13626599905.0
2007-08-20 15:45:00,1.6254,1.6256,1.624,1.6253,20075299712.0
2007-08-20 16:00:00,1.625,1.6264,1.625,1.6252,20193700112.0
2007-08-20 16:15:00,1.6251,1.6263,1.6251,1.626,15773900049.0
2007-08-20 16:30:00,1.626,1.6265,1.6256,1.6261,16818700013.0
2007-08-20 16:45:00,1.6261,1.6267,1.6256,1.6266,22221600064.0
2007-08-20 17:00:00,1.6267,1.6268,1.6255,1.6258,24464000017.0
2007-08-20 17:15:00,1.6258,1.6264,1.6257,1.6261,18986900218.0
2007-08-20 17:30:00,1.6261,1.6264,1.62565,1.6258,22802100034.0
2007-08-20 17:45:00,1.6257,1.6261,1.625,1.625,19017900022.0
2007-08-20 18:00:00,1.625,1.625,1.6231,1.6233,21048799942.0
2007-08-20 18:15:00,1.6234,1.6245,1.6234,1.6243,23307799992.0
2007-08-20 18:30:00,1.6242,1.6247,1.624,1.62435,17047900038.0
2007-08-20 18:45:00,1.62435,1.6248,1.62365,1.6238,13627300011.0
2007-08-20 19:00:00,1.6238,1.6245,1.62345,1.6242,19971899999.0
2007-08-20 19:15:00,1.6241,1.6242,1.6236,1.6238,18301799867.0
2007-08-20 19:30:00,1.6239,1.6246,1.6233,1.6245,12482299923.0
2007-08-20 19:45:00,1.6246,1.6252,1.6241,1.6241,17029000087.0
2007-08-20 20:00:00,1.6241,1.6241,1.6231,1.6236,17526499923.0
2007-08-20 20:15:00,1.6236,1.62495,1.6233,1.62485,15461599965.0
2007-08-20 20:30:00,1.6249,1.6262,1.6248,1.6251,17605999892.0
2007-08-20 20:45:00,1.6251,1.6263,1.6251,1.6263,17318899986.0
2007-08-20 21:00:00,1.6261,1.6269,1.62595,1.6267,18540800014.0
2007-08-20 21:15:00,1.6268,1.6274,1.6264,1.62665,16741400000.0
2007-08-20 21:30:00,1.62665,1.6268,1.6249,1.6261,17351899997.0
2007-08-20 21:45:00,1.6261,1.6261,1.6251,1.62515,12657700102.0
2007-08-20 22:00:00,1.6251,1.6254,1.6249,1.6249,7173799988.0
2007-08-20 22:15:00,1.625,1.6251,1.6246,1.6249,5207699933.0
2007-08-20 22:30:00,1.6249,1.625,1.6243,1.62455,7578699947.0
2007-08-20 22:45:00,1.6245,1.6248,1.62385,1.6246,6206099968.0
2007-08-20 23:00:00,1.6247,1.6248,1.6237,1.6248,2728899983.0
2007-08-20 23:15:00,1.6248,1.6248,1.62414,1.6246,2411900011.0
2007-08-20 23:30:00,1.6246,1.6247,1.62381,1.6247,3752300065.0
2007-08-20 23:45:00,1.62436,1.6247,1.62373,1.6244,2834300021.0
2007-08-21 00:00:00,1.6244,1.6245,1.62374,1.62383,3165500035.0
2007-08-21 00:15:00,1.62429,1.628,1.62367,1.625,5157800003.0
2007-08-21 00:30:00,1.625,1.6255,1.62455,1.62537,1941499986.0
2007-08-21 00:45:00,1.6255,1.6258,1.6244,1.6247,5356400011.0
2007-08-21 01:00:00,1.6247,1.6253,1.62459,1.6247,5243800029.0
2007-08-21 01:15:00,1.6247,1.6249,1.6243,1.6247,6731600050.0
2007-08-21 01:30:00,1.6247,1.6252,1.62438,1.6249,4850500030.0
2007-08-21 01:45:00,1.6248,1.62503,1.62397,1.6248,3446100049.0
2007-08-21 02:00:00,1.6248,1.625,1.6241,1.6248,2773200064.0
2007-08-21 02:15:00,1.62448,1.625,1.62372,1.6246,5801700076.0
2007-08-21 02:30:00,1.6246,1.6247,1.6241,1.6241,3990599968.0
2007-08-21 02:45:00,1.624,1.6243,1.6233,1.6242,12352400143.0
2007-08-21 03:00:00,1.6243,1.6247,1.62372,1.62379,6658100038.0
2007-08-21 03:15:00,1.6245,1.6249,1.62394,1.62455,4694500037.0
2007-08-21 03:30:00,1.6246,1.6255,1.6245,1.6251,6836600074.0
2007-08-21 03:45:00,1.6251,1.6256,1.6245,1.6254,8261600041.0
2007-08-21 04:00:00,1.6254,1.6262,1.6254,1.6256,7246900060.0
2007-08-21 04:15:00,1.6256,1.6256,1.6248,1.625,7358900113.0
2007-08-21 04:30:00,1.625,1.625,1.6238,1.6243,8625399991.0
2007-08-21 04:45:00,1.6243,1.6244,1.6236,1.6242,4929699987.0
2007-08-21 05:00:00,1.6242,1.6247,1.62347,1.6244,6608599942.0
2007-08-21 05:15:00,1.6245,1.6248,1.62405,1.6245,4659399962.0
2007-08-21 05:30:00,1.62432,1.625,1.624,1.6249,5154300026.0
2007-08-21 05:45:00,1.625,1.6251,1.62421,1.6247,3095299993.0
2007-08-21 06:00:00,1.6247,1.6248,1.62402,1.6247,1961400008.0
2007-08-21 06:15:00,1.6246,1.625,1.62371,1.6243,6205600029.0
2007-08-21 06:30:00,1.6243,1.6245,1.6233,1.6234,5989099999.0
2007-08-21 06:45:00,1.6234,1.624,1.6233,1.624,5422499984.0
2007-08-21 07:00:00,1.624,1.624,1.6228,1.623,4929900006.0
2007-08-21 07:15:00,1.6229,1.6234,1.6228,1.6232,4379200011.0
2007-08-21 07:30:00,1.6232,1.6242,1.6231,1.6239,12785999977.0
2007-08-21 07:45:00,1.6239,1.6244,1.6232,1.6232,11412599931.0
2007-08-21 08:00:00,1.6233,1.6235,1.6221,1.6233,12597799996.0
2007-08-21 08:15:00,1.6234,1.624,1.6232,1.6239,9860900046.0
2007-08-21 08:30:00,1.6239,1.62445,1.6226,1.6228,15122400004.0
2007-08-21 08:45:00,1.6229,1.6233,1.6222,1.6224,18376400026.0
2007-08-21 09:00:00,1.6225,1.6234,1.6222,1.6223,24406500075.0
2007-08-21 09:15:00,1.6222,1.6224,1.6205,1.6219,16749700123.0
2007-08-21 09:30:00,1.6218,1.62215,1.6209,1.6217,24854949917.0
2007-08-21 09:45:00,1.6216,1.6223,1.6214,1.622,23260899975.0
2007-08-21 10:00:00,1.6219,1.6224,1.62165,1.62195,18863900000.0
2007-08-21 10:15:00,1.62195,1.62215,1.6213,1.62175,15772699914.0
2007-08-21 10:30:00,1.62175,1.622,1.6215,1.6218,6214500018.0
2007-08-21 10:45:00,1.62175,1.6227,1.6216,1.6221,14252200009.0
2007-08-21 11:00:00,1.6223,1.6225,1.6217,1.6222,22667399944.0
2007-08-21 11:15:00,1.6222,1.6225,1.6216,1.6217,18283900204.0
2007-08-21 11:30:00,1.6215,1.62245,1.6215,1.6223,19363200003.0
2007-08-21 11:45:00,1.6224,1.6224,1.6217,1.6218,23633599966.0
2007-08-21 12:00:00,1.6218,1.6223,1.6216,1.6222,17225499987.0
2007-08-21 12:15:00,1.6222,1.623,1.6217,1.6229,15061599962.0
2007-08-21 12:30:00,1.6229,1.6244,1.6225,1.623,24655300097.0
2007-08-21 12:45:00,1.6229,1.6238,1.6228,1.6238,14154899987.0
2007-08-21 13:00:00,1.6238,1.6245,1.6234,1.6244,14734700073.0
2007-08-21 13:15:00,1.6244,1.6245,1.6238,1.6245,21265500064.0
2007-08-21 13:30:00,1.6244,1.6245,1.6236,1.6239,17464699985.0
2007-08-21 13:45:00,1.6239,1.6245,1.6235,1.6244,18215699935.0
2007-08-21 14:00:00,1.6244,1.6253,1.6241,1.6248,18691299990.0
2007-08-21 14:15:00,1.6247,1.6248,1.6228,1.6232,27184500195.0
2007-08-21 14:30:00,1.6231,1.6238,1.623,1.6234,21853400115.0
2007-08-21 14:45:00,1.6235,1.6238,1.6229,1.6233,19462800010.0
2007-08-21 15:00:00,1.6233,1.6238,1.6223,1.6228,22211300003.0
2007-08-21 15:15:00,1.6228,1.6233,1.6226,1.6229,25166799950.0
2007-08-21 15:30:00,1.6229,1.62365,1.6223,1.6233,23364800065.0
2007-08-21 15:45:00,1.6233,1.6237,1.6228,1.6231,18645599964.0
2007-08-21 16:00:00,1.6232,1.6234,1.6224,1.6224,19809499942.0
2007-08-21 16:15:00,1.6226,1.6228,1.62175,1.6223,11659299960.0
2007-08-21 16:30:00,1.6223,1.62295,1.6221,1.6224,21404699963.0
2007-08-21 16:45:00,1.6225,1.6231,1.6213,1.6231,22298700007.0
2007-08-21 17:00:00,1.6231,1.6235,1.622,1.6222,18154999981.0
2007-08-21 17:15:00,1.6222,1.62255,1.6216,1.6223,15097200026.0
2007-08-21 17:30:00,1.62225,1.6229,1.6217,1.6222,18549825764.0
2007-08-21 17:45:00,1.6221,1.6225,1.6219,1.6222,22287699995.0
2007-08-21 18:00:00,1.6222,1.6226,1.6219,1.6225,12336800013.0
2007-08-21 18:15:00,1.6226,1.6251,1.6225,1.6247,27837099936.0
2007-08-21 18:30:00,1.6246,1.6247,1.6234,1.6239,19472112113.0
2007-08-21 18:45:00,1.6239,1.6253,1.6234,1.6248,20113256315.0
2007-08-21 19:00:00,1.6247,1.625,1.6245,1.6245,14504645249.0
2007-08-21 19:15:00,1.6243,1.62505,1.624,1.6244,21483895731.0
2007-08-21 19:30:00,1.6243,1.6253,1.6242,1.6251,13731618422.0
2007-08-21 19:45:00,1.625,1.6253,1.6244,1.6247,10849199980.0
2007-08-21 20:00:00,1.6247,1.6249,1.6243,1.6245,9534100003.0
2007-08-21 20:15:00,1.6245,1.6245,1.6236,1.6244,13763999962.0
2007-08-21 20:30:00,1.6244,1.6248,1.6238,1.6242,15193099966.0
2007-08-21 20:45:00,1.6242,1.625,1.6238,1.6245,4865056290.0
2007-08-21 21:00:00,1.6245,1.6255,1.6243,1.625,7587700009.0
2007-08-21 21:15:00,1.625,1.6256,1.6247,1.6251,7290599968.0
2007-08-21 21:30:00,1.6251,1.6257,1.6248,1.6253,13969000091.0
2007-08-21 21:45:00,1.6253,1.6254,1.6248,1.6251,13783800041.0
2007-08-21 22:00:00,1.6251,1.6255,1.6248,1.6253,3351099988.0
2007-08-21 22:15:00,1.6253,1.6253,1.6244,1.6245,4122800001.0
2007-08-21 22:30:00,1.62393,1.6246,1.62388,1.6242,2948299985.0
2007-08-21 22:45:00,1.6242,1.6243,1.6239,1.6241,3871499992.0
2007-08-21 23:00:00,1.6241,1.6245,1.62377,1.6241,4397499979.0
2007-08-21 23:15:00,1.6241,1.62418,1.62355,1.624,3433299990.0
2007-08-21 23:30:00,1.624,1.6244,1.62337,1.6241,4212500039.0
2007-08-21 23:45:00,1.6241,1.6249,1.6239,1.6244,3235000016.0
2007-08-22 00:00:00,1.6244,1.6245,1.6234,1.6235,6185699977.0
2007-08-22 00:15:00,1.6231,1.6244,1.62294,1.6239,6251800048.0
2007-08-22 00:30:00,1.62341,1.624,1.623,1.6235,6042700010.0
2007-08-22 00:45:00,1.6235,1.6238,1.62265,1.6237,6796600006.0
2007-08-22 01:00:00,1.6237,1.624,1.62299,1.6237,4077900002.0
2007-08-22 01:15:00,1.6238,1.6238,1.62319,1.6238,2697600005.0
2007-08-22 01:30:00,1.6238,1.624,1.62319,1.6239,2086399997.0
2007-08-22 01:45:00,1.6239,1.6243,1.62366,1.6242,3892400008.0
2007-08-22 02:00:00,1.6242,1.6243,1.6235,1.6236,6556600011.0
2007-08-22 02:15:00,1.6236,1.6237,1.62282,1.62345,3870099991.0
2007-08-22 02:30:00,1.6236,1.6238,1.62315,1.6235,4095399978.0
2007-08-22 02:45:00,1.6235,1.6236,1.6234,1.6235,9466599955.0
2007-08-22 03:00:00,1.6235,1.6236,1.62281,1.6233,4580499971.0
2007-08-22 03:15:00,1.6233,1.624,1.6232,1.6236,5510599978.0
2007-08-22 03:30:00,1.6236,1.6238,1.6234,1.6236,11943399981.0
2007-08-22 03:45:00,1.6236,1.6238,1.6233,1.6234,9145300007.0
2007-08-22 04:00:00,1.6234,1.6236,1.62326,1.6236,3330899994.0
2007-08-22 04:15:00,1.6236,1.6242,1.62345,1.624,3732700011.0
2007-08-22 04:30:00,1.624,1.6241,1.6237,1.6239,3071299986.0
2007-08-22 04:45:00,1.624,1.6244,1.624,1.6242,6117599986.0
2007-08-22 05:00:00,1.6242,1.62445,1.624,1.624,3240699972.0
2007-08-22 05:15:00,1.624,1.6242,1.62332,1.62391,4674200054.0
2007-08-22 05:30:00,1.6241,1.6246,1.62355,1.6243,2501299995.0
2007-08-22 05:45:00,1.6243,1.6245,1.62343,1.62441,2876599989.0
2007-08-22 06:00:00,1.6244,1.6245,1.6242,1.6243,3343199956.0
2007-08-22 06:15:00,1.6243,1.6245,1.6242,1.6243,5337499985.0
2007-08-22 06:30:00,1.6242,1.6247,1.6237,1.6245,9473799946.0
2007-08-22 06:45:00,1.6245,1.6249,1.6243,1.6248,9335300010.0
2007-08-22 07:00:00,1.6247,1.62485,1.6244,1.62455,5062700022.0
2007-08-22 07:15:00,1.6246,1.62565,1.6245,1.6255,4726600008.0
2007-08-22 07:30:00,1.6255,1.6256,1.6249,1.6254,10927681577.0
2007-08-22 07:45:00,1.6254,1.6256,1.6248,1.6252,15260100090.0
2007-08-22 08:00:00,1.6251,1.6259,1.6251,1.62555,11275900106.0
2007-08-22 08:15:00,1.6256,1.6258,1.625,1.6251,11341500023.0
2007-08-22 08:30:00,1.6251,1.6265,1.625,1.6257,23944970908.0
2007-08-22 08:45:00,1.6257,1.6279,1.6252,1.6271,17958399888.0
2007-08-22 09:00:00,1.6272,1.6277,1.6268,1.62695,10787100019.0
2007-08-22 09:15:00,1.62695,1.6271,1.6263,1.6267,11382000031.0
2007-08-22 09:30:00,1.6268,1.6271,1.6266,1.627,12527200037.0
2007-08-22 09:45:00,1.627,1.6274,1.6268,1.6274,12389600015.0
2007-08-22 10:00:00,1.6274,1.6276,1.6271,1.6274,10962199964.0
2007-08-22 10:15:00,1.6274,1.6281,1.6273,1.62745,13450774006.0
2007-08-22 10:30:00,1.62745,1.6282,1.6274,1.6278,14681676328.0
2007-08-22 10:45:00,1.6278,1.6283,1.6278,1.628,9521299983.0
2007-08-22 11:00:00,1.628,1.62825,1.6276,1.6279,10575199969.0
2007-08-22 11:15:00,1.6279,1.62805,1.6277,1.62775,9427800090.0
2007-08-22 11:30:00,1.62775,1.62785,1.6271,1.6278,12506099978.0
2007-08-22 11:45:00,1.62775,1.6285,1.6276,1.6283,10871899987.0
2007-08-22 12:00:00,1.6283,1.6286,1.6279,1.62835,13471900055.0
2007-08-22 12:15:00,1.6283,1.6298,1.6282,1.6292,17051200050.0
2007-08-22 12:30:00,1.6292,1.6303,1.629,1.6295,16022700008.0
2007-08-22 12:45:00,1.6295,1.6304,1.6293,1.6295,19484034645.0
2007-08-22 13:00:00,1.6296,1.6305,1.6293,1.6304,16289300019.0
2007-08-22 13:15:00,1.6304,1.631,1.6297,1.631,18349295344.0
2007-08-22 13:30:00,1.6312,1.6313,1.6305,1.6307,20396088907.0
2007-08-22 13:45:00,1.6307,1.631,1.6302,1.6308,11157849465.0
2007-08-22 14:00:00,1.6307,1.6311,1.6304,1.6305,11773400013.0
2007-08-22 14:15:00,1.6306,1.6317,1.6304,1.6312,14427500032.0
2007-08-22 14:30:00,1.6311,1.6313,1.6304,1.6307,13147641097.0
2007-08-22 14:45:00,1.63065,1.6313,1.63065,1.6311,11288999971.0
2007-08-22 15:00:00,1.631,1.6318,1.6309,1.6313,13803299964.0
2007-08-22 15:15:00,1.6312,1.6314,1.6305,1.63085,9643434912.0
2007-08-22 15:30:00,1.6309,1.6328,1.63085,1.6321,19400999994.0
2007-08-22 15:45:00,1.6321,1.6323,1.6315,1.6319,18189999867.0
2007-08-22 16:00:00,1.632,1.6328,1.6319,1.6327,18663699939.0
2007-08-22 16:15:00,1.6328,1.6331,1.6316,1.6319,14844500022.0
2007-08-22 16:30:00,1.6319,1.6319,1.6311,1.6315,25146700006.0
2007-08-22 16:45:00,1.6315,1.6321,1.6314,1.6319,19047500030.0
2007-08-22 17:00:00,1.6318,1.632,1.631,1.6317,19766999998.0
2007-08-22 17:15:00,1.6318,1.6322,1.6313,1.6318,23777199923.0
2007-08-22 17:30:00,1.6319,1.6332,1.6317,1.6326,14382233738.0
2007-08-22 17:45:00,1.6327,1.633,1.6324,1.6325,21071799925.0
2007-08-22 18:00:00,1.6324,1.6334,1.6322,1.6324,13118699970.0
2007-08-22 18:15:00,1.6324,1.63255,1.6317,1.63185,17348787328.0
2007-08-22 18:30:00,1.63185,1.6319,1.6311,1.6315,10981900001.0
2007-08-22 18:45:00,1.6316,1.6321,1.6313,1.63205,13735539379.0
2007-08-22 19:00:00,1.63205,1.63205,1.6311,1.6317,10169569851.0
2007-08-22 19:15:00,1.6317,1.6324,1.6316,1.6321,12244899997.0
2007-08-22 19:30:00,1.6321,1.6329,1.6321,1.6326,11127699982.0
2007-08-22 19:45:00,1.6326,1.6333,1.6323,1.6332,10215784525.0
2007-08-22 20:00:00,1.6332,1.6334,1.6327,1.6329,6774899957.0
2007-08-22 20:15:00,1.6329,1.6332,1.6324,1.6325,8396156142.0
2007-08-22 20:30:00,1.6326,1.633,1.6322,1.6327,9197899996.0
2007-08-22 20:45:00,1.6327,1.6336,1.63235,1.6336,14016100031.0
2007-08-22 21:00:00,1.6338,1.6338,1.6329,1.6331,16554667356.0
2007-08-22 21:15:00,1.6331,1.634,1.6329,1.6337,12956200014.0
2007-08-22 21:30:00,1.6337,1.6339,1.6334,1.6337,7130999986.0
2007-08-22 21:45:00,1.6337,1.6337,1.63295,1.6333,12598099999.0
2007-08-22 22:00:00,1.6333,1.6336,1.63241,1.6336,5483099999.0
2007-08-22 22:15:00,1.6336,1.63405,1.6332,1.6339,4881499994.0
2007-08-22 22:30:00,1.6339,1.63405,1.6336,1.6339,9116000000.0
2007-08-22 22:45:00,1.6339,1.6341,1.6335,1.63375,4019131481.0
2007-08-22 23:00:00,1.6337,1.6344,1.6335,1.6343,5365399982.0
2007-08-22 23:15:00,1.6343,1.6343,1.6341,1.6342,3512799991.0
2007-08-22 23:30:00,1.6341,1.63435,1.63314,1.634,6793400028.0
2007-08-22 23:45:00,1.634,1.6344,1.63357,1.6344,3508300015.0
2007-08-23 00:00:00,1.6344,1.6345,1.6341,1.6345,5196800037.0
2007-08-23 00:15:00,1.6345,1.6347,1.6343,1.63445,8319099952.0
2007-08-23 00:30:00,1.6345,1.6346,1.6343,1.6346,4628799982.0
2007-08-23 00:45:00,1.6346,1.6348,1.6344,1.6345,5666799996.0
2007-08-23 01:00:00,1.6345,1.6346,1.63415,1.6344,10169499960.0
2007-08-23 01:15:00,1.6344,1.63465,1.6342,1.6345,7986199994.0
2007-08-23 01:30:00,1.6345,1.6346,1.63359,1.63405,8665399991.0
2007-08-23 01:45:00,1.6343,1.6346,1.63367,1.6343,5338899968.0
2007-08-23 02:00:00,1.6343,1.6345,1.63374,1.6344,6054399932.0
2007-08-23 02:15:00,1.6344,1.6347,1.6341,1.6345,10924033200.0
2007-08-23 02:30:00,1.6345,1.635,1.63388,1.6348,9817550237.0
2007-08-23 02:45:00,1.6348,1.63495,1.6343,1.6346,9322100007.0
2007-08-23 03:00:00,1.6346,1.6349,1.63395,1.6349,7106199936.0
2007-08-23 03:15:00,1.6349,1.6349,1.63436,1.6345,5585899935.0
2007-08-23 03:30:00,1.6345,1.63485,1.63434,1.6345,7160599867.0
2007-08-23 03:45:00,1.6345,1.6345,1.63387,1.6345,7163499844.0
2007-08-23 04:00:00,1.6346,1.6347,1.634,1.6346,3847799986.0
2007-08-23 04:15:00,1.6346,1.6348,1.63396,1.6347,1946200012.0
2007-08-23 04:30:00,1.6347,1.6349,1.63393,1.6346,4004899984.0
2007-08-23 04:45:00,1.6346,1.6349,1.63424,1.6346,10811300045.0
2007-08-23 05:00:00,1.6346,1.6349,1.6345,1.6346,5651899971.0
2007-08-23 05:15:00,1.6346,1.635,1.63455,1.6348,5136600019.0
2007-08-23 05:30:00,1.6349,1.6351,1.6347,1.6348,7864600050.0
2007-08-23 05:45:00,1.6348,1.6351,1.6345,1.6345,10182700027.0
2007-08-23 06:00:00,1.6346,1.6349,1.63432,1.6345,10101300021.0
2007-08-23 06:15:00,1.6346,1.6348,1.63394,1.6346,7759500003.0
2007-08-23 06:30:00,1.6347,1.6351,1.6344,1.6348,8703100036.0
2007-08-23 06:45:00,1.6348,1.6349,1.6345,1.6347,5945300000.0
2007-08-23 07:00:00,1.6347,1.6348,1.6343,1.6345,6408099977.0
2007-08-23 07:15:00,1.6345,1.6347,1.6337,1.6338,7712899934.0
2007-08-23 07:30:00,1.6339,1.6345,1.6338,1.6345,8134500013.0
2007-08-23 07:45:00,1.6345,1.6348,1.63367,1.6348,8785399982.0
2007-08-23 08:00:00,1.6348,1.635,1.6344,1.6347,20059899948.0
2007-08-23 08:15:00,1.6347,1.6352,1.6344,1.6349,14075368425.0
2007-08-23 08:30:00,1.6349,1.6349,1.6342,1.6346,11576583247.0
2007-08-23 08:45:00,1.6346,1.635,1.6344,1.6348,6585999992.0
2007-08-23 09:00:00,1.6348,1.635,1.6345,1.63485,6915099994.0
2007-08-23 09:15:00,1.63485,1.6356,1.6348,1.6355,14397900022.0
2007-08-23 09:30:00,1.6355,1.6355,1.635,1.6353,12205198917.0
2007-08-23 09:45:00,1.6353,1.6355,1.635,1.6351,7499499081.0
2007-08-23 10:00:00,1.6351,1.6357,1.6347,1.6353,19070073430.0
2007-08-23 10:15:00,1.6353,1.6358,1.6353,1.6354,14575400001.0
2007-08-23 10:30:00,1.6355,1.6374,1.6355,1.637,11850800004.0
2007-08-23 10:45:00,1.637,1.6382,1.6366,1.638,17381089470.0
2007-08-23 11:00:00,1.63795,1.639,1.6376,1.6388,15566199943.0
2007-08-23 11:15:00,1.63865,1.6397,1.63865,1.6394,16153629616.0
2007-08-23 11:30:00,1.6394,1.6407,1.63925,1.6396,20821099933.0
2007-08-23 11:45:00,1.6396,1.6405,1.6392,1.6402,17957462104.0
2007-08-23 12:00:00,1.6402,1.6417,1.6402,1.6404,14788700086.0
2007-08-23 12:15:00,1.6403,1.6414,1.6403,1.6413,19827899992.0
2007-08-23 12:30:00,1.6413,1.6414,1.6408,1.641,11532599978.0
2007-08-23 12:45:00,1.6411,1.6413,1.6397,1.6398,15357999967.0
2007-08-23 13:00:00,1.6399,1.6405,1.6397,1.6397,12560799989.0
2007-08-23 13:15:00,1.6397,1.641,1.6397,1.6403,12564199994.0
2007-08-23 13:30:00,1.6403,1.6407,1.64,1.64035,14231099976.0
2007-08-23 13:45:00,1.64035,1.6408,1.6402,1.6403,11351027587.0
2007-08-23 14:00:00,1.6402,1.6403,1.6387,1.6387,16600379132.0
2007-08-23 14:15:00,1.6387,1.6389,1.6379,1.638,15310100013.0
2007-08-23 14:30:00,1.638,1.6384,1.6375,1.6379,19537299963.0
2007-08-23 14:45:00,1.6378,1.6382,1.6375,1.6382,17770162994.0
2007-08-23 15:00:00,1.6382,1.6382,1.6373,1.6381,21043844764.0
2007-08-23 15:15:00,1.63815,1.6386,1.6381,1.63855,12714900013.0
2007-08-23 15:30:00,1.6385,1.6389,1.63775,1.6378,18866989171.0
2007-08-23 15:45:00,1.6377,1.6383,1.6375,1.6378,16134899981.0
2007-08-23 16:00:00,1.6378,1.6384,1.6377,1.6379,16540083267.0
2007-08-23 16:15:00,1.6378,1.6381,1.6373,1.6376,22229583642.0
2007-08-23 16:30:00,1.6376,1.6385,1.6372,1.6382,18573599965.0
2007-08-23 16:45:00,1.6381,1.6389,1.6379,1.6388,13333016989.0
2007-08-23 17:00:00,1.6389,1.6391,1.6375,1.6375,20632200049.0
2007-08-23 17:15:00,1.6375,1.6376,1.6357,1.6358,16848199971.0
2007-08-23 17:30:00,1.6359,1.637,1.6358,1.6366,21003599907.0
2007-08-23 17:45:00,1.6367,1.6369,1.6353,1.63545,18817299977.0
2007-08-23 18:00:00,1.6355,1.6358,1.6341,1.63565,14588358642.0
2007-08-23 18:15:00,1.63565,1.6358,1.635,1.6356,18121499979.0
2007-08-23 18:30:00,1.6356,1.6357,1.6352,1.6353,17989399969.0
2007-08-23 18:45:00,1.6353,1.6353,1.634,1.6341,10229999978.0
2007-08-23 19:00:00,1.6341,1.6346,1.634,1.6345,14170195787.0
2007-08-23 19:15:00,1.6344,1.6345,1.6341,1.6344,6419300043.0
2007-08-23 19:30:00,1.6344,1.6353,1.6342,1.6353,12829000083.0
2007-08-23 19:45:00,1.6353,1.6353,1.6344,1.6348,12415799941.0
2007-08-23 20:00:00,1.6348,1.6353,1.6344,1.6348,15380999983.0
2007-08-23 20:15:00,1.6348,1.63525,1.6347,1.6352,11232388749.0
2007-08-23 20:30:00,1.6352,1.6359,1.635,1.6351,11786588821.0
2007-08-23 20:45:00,1.6351,1.6362,1.635,1.6358,10192599950.0
2007-08-23 21:00:00,1.6358,1.6363,1.6357,1.636,4661599994.0
2007-08-23 21:15:00,1.6361,1.6368,1.636,1.63665,7611499929.0
2007-08-23 21:30:00,1.63665,1.6368,1.6362,1.6365,9076900014.0
2007-08-23 21:45:00,1.6365,1.6374,1.6364,1.6368,9437900011.0
2007-08-23 22:00:00,1.6368,1.6369,1.6361,1.6367,7713099929.0
2007-08-23 22:15:00,1.6367,1.6378,1.6366,1.6373,6913399958.0
2007-08-23 22:30:00,1.6373,1.6375,1.63657,1.63676,3250899991.0
2007-08-23 22:45:00,1.6371,1.6377,1.63667,1.6375,6165799906.0
2007-08-23 23:00:00,1.6374,1.6378,1.63676,1.6376,2341900004.0
2007-08-23 23:15:00,1.6376,1.6382,1.63664,1.63712,5253799989.0
2007-08-23 23:30:00,1.6373,1.6375,1.63687,1.6373,2955299997.0
2007-08-23 23:45:00,1.63707,1.6374,1.63676,1.6372,2276599993.0
2007-08-24 00:00:00,1.6372,1.6375,1.63623,1.6366,5169999969.0
2007-08-24 00:15:00,1.6367,1.6375,1.6367,1.63722,1594699991.0
2007-08-24 00:30:00,1.6374,1.6374,1.63663,1.63698,3228699999.0
2007-08-24 00:45:00,1.6372,1.6372,1.6365,1.6368,4799099983.0
2007-08-24 01:00:00,1.63644,1.6369,1.636,1.63645,5399499997.0
2007-08-24 01:15:00,1.6365,1.6371,1.63597,1.63695,3784399976.0
2007-08-24 01:30:00,1.63695,1.637,1.63604,1.63665,4202300005.0
2007-08-24 01:45:00,1.6367,1.6369,1.63594,1.63631,5174699982.0
2007-08-24 02:00:00,1.6367,1.6373,1.6366,1.6371,6183799967.0
2007-08-24 02:15:00,1.6371,1.6375,1.6366,1.63705,9273600019.0
2007-08-24 02:30:00,1.6371,1.6375,1.6369,1.6372,8110399998.0
2007-08-24 02:45:00,1.6372,1.6374,1.6368,1.6373,8859099976.0
2007-08-24 03:00:00,1.6373,1.6375,1.63637,1.6372,6246699981.0
2007-08-24 03:15:00,1.6372,1.63725,1.63685,1.63705,4556400008.0
2007-08-24 03:30:00,1.63705,1.6375,1.6369,1.6374,5400900018.0
2007-08-24 03:45:00,1.6374,1.6377,1.63675,1.6374,4113799991.0
2007-08-24 04:00:00,1.6374,1.6377,1.63686,1.6374,7602200011.0
2007-08-24 04:15:00,1.6374,1.6378,1.63725,1.6375,7736499946.0
2007-08-24 04:30:00,1.6375,1.63765,1.63685,1.6369,10588962130.0
2007-08-24 04:45:00,1.6369,1.6372,1.63633,1.6367,7235300005.0
2007-08-24 05:00:00,1.6367,1.6367,1.6355,1.6365,9203353412.0
2007-08-24 05:15:00,1.6365,1.63665,1.63579,1.63653,3908799985.0
2007-08-24 05:30:00,1.6363,1.637,1.63594,1.6366,7746300043.0
2007-08-24 05:45:00,1.6366,1.6366,1.63574,1.636,3357599980.0
2007-08-24 06:00:00,1.6359,1.6362,1.6357,1.6357,7593799948.0
2007-08-24 06:15:00,1.6357,1.6359,1.63503,1.6358,3599285522.0
2007-08-24 06:30:00,1.6358,1.6359,1.63515,1.6358,2006599995.0
2007-08-24 06:45:00,1.6358,1.6359,1.63525,1.6358,1860600002.0
2007-08-24 07:00:00,1.6358,1.6358,1.63502,1.6358,997799999.0
2007-08-24 07:15:00,1.6358,1.6361,1.6357,1.6361,5175400036.0
2007-08-24 07:30:00,1.6361,1.6363,1.6354,1.6361,7013899981.0
2007-08-24 07:45:00,1.6361,1.6362,1.6357,1.6361,12846499945.0
2007-08-24 08:00:00,1.63605,1.6364,1.63585,1.6363,12157900041.0
2007-08-24 08:15:00,1.6363,1.6368,1.6359,1.6365,16740399986.0
2007-08-24 08:30:00,1.6365,1.637,1.6358,1.6359,14619476549.0
2007-08-24 08:45:00,1.636,1.6362,1.63475,1.6353,16673053052.0
2007-08-24 09:00:00,1.6353,1.63615,1.6353,1.6358,11871983120.0
2007-08-24 09:15:00,1.6358,1.6359,1.6348,1.6351,12217893851.0
2007-08-24 09:30:00,1.6351,1.63565,1.635,1.63565,10714796728.0
2007-08-24 09:45:00,1.6357,1.6362,1.6352,1.6354,18249499962.0
2007-08-24 10:00:00,1.6354,1.6359,1.635,1.6353,14642299966.0
2007-08-24 10:15:00,1.6353,1.6354,1.6333,1.6336,18436942641.0
2007-08-24 10:30:00,1.6336,1.6344,1.6326,1.6342,18417936274.0
2007-08-24 10:45:00,1.6342,1.6349,1.63375,1.6338,20091799916.0
2007-08-24 11:00:00,1.6339,1.6341,1.6334,1.6335,15997984197.0
2007-08-24 11:15:00,1.6335,1.6343,1.6333,1.6343,11303177331.0
2007-08-24 11:30:00,1.6342,1.6345,1.63355,1.6345,12105099952.0
2007-08-24 11:45:00,1.6345,1.635,1.6343,1.6344,10713751705.0
2007-08-24 12:00:00,1.6344,1.6345,1.6335,1.6339,12776499954.0
2007-08-24 12:15:00,1.6339,1.6343,1.6333,1.6343,12996400045.0
2007-08-24 12:30:00,1.6343,1.6348,1.6341,1.6346,12814999996.0
2007-08-24 12:45:00,1.6346,1.6349,1.6343,1.6347,11128499971.0
2007-08-24 13:00:00,1.6347,1.6357,1.6345,1.6353,19890200040.0
2007-08-24 13:15:00,1.6352,1.6358,1.635,1.6357,16669799964.0
2007-08-24 13:30:00,1.6357,1.6371,1.6355,1.6368,18313699932.0
2007-08-24 13:45:00,1.6368,1.6371,1.6357,1.63605,18773599974.0
2007-08-24 14:00:00,1.63605,1.6365,1.6356,1.6361,16164138051.0
2007-08-24 14:15:00,1.6362,1.6362,1.6349,1.6355,15045999966.0
2007-08-24 14:30:00,1.635,1.6379,1.635,1.63685,22188299978.0
2007-08-24 14:45:00,1.63685,1.6371,1.6366,1.6368,17928899892.0
2007-08-24 15:00:00,1.6368,1.6368,1.6355,1.6363,20427400040.0
2007-08-24 15:15:00,1.6362,1.6364,1.6353,1.6362,22308404554.0
2007-08-24 15:30:00,1.6362,1.6367,1.63585,1.6363,15484914260.0
2007-08-24 15:45:00,1.6363,1.6371,1.636,1.6367,10839099977.0
2007-08-24 16:00:00,1.6369,1.6381,1.6368,1.6379,23046800017.0
2007-08-24 16:15:00,1.6378,1.6385,1.6368,1.6369,20475799979.0
2007-08-24 16:30:00,1.6369,1.6372,1.6367,1.637,14630000004.0
2007-08-24 16:45:00,1.6371,1.6374,1.6367,1.637,15996999918.0
2007-08-24 17:00:00,1.637,1.6377,1.6367,1.6376,21362299929.0
2007-08-24 17:15:00,1.6377,1.6388,1.6374,1.6385,19175199990.0
2007-08-24 17:30:00,1.6385,1.6389,1.63825,1.6388,16290899967.0
2007-08-24 17:45:00,1.63865,1.6394,1.6385,1.6394,12118699967.0
2007-08-24 18:00:00,1.6394,1.6399,1.6392,1.6395,23980799983.0
2007-08-24 18:15:00,1.6396,1.6415,1.6395,1.6414,26794900051.0
2007-08-24 18:30:00,1.6413,1.6417,1.6411,1.6414,14358299978.0
2007-08-24 18:45:00,1.6414,1.6426,1.6411,1.642,21778800182.0
2007-08-24 19:00:00,1.6421,1.6421,1.6407,1.6419,13550100031.0
2007-08-24 19:15:00,1.6418,1.642,1.6415,1.6418,17120100059.0
2007-08-24 19:30:00,1.6418,1.642,1.6413,1.6417,21928500176.0
2007-08-24 19:45:00,1.6417,1.6417,1.64135,1.6417,14512100191.0
2007-08-24 20:00:00,1.6417,1.642,1.6414,1.6416,13352700113.0
2007-08-24 20:15:00,1.6417,1.6418,1.641,1.641,16440100190.0
2007-08-24 20:30:00,1.6411,1.6422,1.641,1.6417,13028500023.0
2007-08-24 20:45:00,1.6416,1.6429,1.6415,1.6428,13683199995.0
2007-08-24 21:00:00,1.6429,1.6429,1.6424,1.6426,12380800037.0
2007-08-24 21:15:00,1.6426,1.6428,1.6421,1.6422,11284600084.0
2007-08-24 21:30:00,1.6422,1.6429,1.6421,1.6423,9802800015.0
2007-08-24 21:45:00,1.6423,1.6423,1.6416,1.6423,6155699978.0
2007-08-24 22:00:00,1.6423,1.6426,1.642,1.6421,4693000001.0
2007-08-24 22:15:00,1.6421,1.6423,1.6419,1.64225,4701100023.0
2007-08-24 22:30:00,1.6423,1.6424,1.6417,1.642,6050399991.0
2007-08-24 22:45:00,1.642,1.6426,1.6415,1.6416,6491599962.0
2007-08-26 23:00:00,1.64138,1.64199,1.64105,1.64137,4864099998.0
2007-08-26 23:15:00,1.64152,1.64153,1.64085,1.64133,9136099955.0
2007-08-26 23:30:00,1.64148,1.64197,1.64054,1.64101,6521300064.0
2007-08-26 23:45:00,1.64104,1.64158,1.64054,1.64118,6762100039.0
2007-08-27 00:00:00,1.6413,1.6415,1.64072,1.6412,3274700004.0
2007-08-27 00:15:00,1.6412,1.642,1.64031,1.6415,3277200016.0
2007-08-27 00:30:00,1.6415,1.642,1.6413,1.6417,5291399968.0
2007-08-27 00:45:00,1.6418,1.6426,1.6416,1.6424,7621999982.0
2007-08-27 01:00:00,1.6424,1.6429,1.6421,1.6426,5821600015.0
2007-08-27 01:15:00,1.6426,1.6426,1.6418,1.642,5911399976.0
2007-08-27 01:30:00,1.642,1.6422,1.6418,1.6422,6111299911.0
2007-08-27 01:45:00,1.6422,1.6424,1.6419,1.6423,2733499959.0
2007-08-27 02:00:00,1.6423,1.6423,1.6417,1.6419,4076200012.0
2007-08-27 02:15:00,1.642,1.6423,1.6419,1.6421,7315399958.0
2007-08-27 02:30:00,1.6421,1.6423,1.6414,1.6422,9737500020.0
2007-08-27 02:45:00,1.6423,1.6424,1.64095,1.64144,6986799999.0
2007-08-27 03:00:00,1.6418,1.642,1.6415,1.6416,11763700017.0
2007-08-27 03:15:00,1.6416,1.6419,1.6415,1.6417,4337999984.0
2007-08-27 03:30:00,1.6418,1.6426,1.6416,1.64175,9235400016.0
2007-08-27 03:45:00,1.6419,1.6427,1.6417,1.6424,6272299999.0
2007-08-27 04:00:00,1.6424,1.6427,1.64161,1.64229,8606399996.0
2007-08-27 04:15:00,1.6425,1.6426,1.64177,1.6423,5592900019.0
2007-08-27 04:30:00,1.6423,1.6426,1.64188,1.6424,4779499959.0
2007-08-27 04:45:00,1.6424,1.6425,1.64192,1.6423,1985800006.0
2007-08-27 05:00:00,1.6423,1.6427,1.64169,1.6426,4438199999.0
2007-08-27 05:15:00,1.6427,1.6428,1.6421,1.6425,2390100017.0
2007-08-27 05:30:00,1.6425,1.6427,1.64173,1.64235,3224800002.0
2007-08-27 05:45:00,1.64227,1.6428,1.6418,1.6427,4189299995.0
2007-08-27 06:00:00,1.6427,1.6428,1.6423,1.6425,3241400000.0
2007-08-27 06:15:00,1.6425,1.6428,1.6423,1.6428,3486900011.0
2007-08-27 06:30:00,1.64245,1.6428,1.64237,1.64255,6974699991.0
2007-08-27 06:45:00,1.64255,1.643,1.6424,1.6428,3081500010.0
2007-08-27 07:00:00,1.6428,1.6429,1.6421,1.6421,5521000001.0
2007-08-27 07:15:00,1.6421,1.64232,1.6419,1.6422,6224199987.0
2007-08-27 07:30:00,1.6422,1.6427,1.642,1.6422,12352300019.0
2007-08-27 07:45:00,1.6422,1.643,1.6421,1.643,7232799984.0
2007-08-27 08:00:00,1.643,1.64305,1.64185,1.6424,8420200022.0
2007-08-27 08:15:00,1.6424,1.6431,1.6423,1.643,12846100073.0
2007-08-27 08:30:00,1.6429,1.6431,1.6422,1.64265,8630099990.0
2007-08-27 08:45:00,1.64265,1.6428,1.6421,1.6422,5138799999.0
2007-08-27 09:00:00,1.6422,1.6424,1.64159,1.6424,4445299979.0
2007-08-27 09:15:00,1.6423,1.6428,1.64138,1.6428,2259599997.0
2007-08-27 09:30:00,1.6428,1.6429,1.64156,1.6426,4910300017.0
2007-08-27 09:45:00,1.64197,1.6427,1.64196,1.6425,7473700016.0
2007-08-27 10:00:00,1.6425,1.643,1.64235,1.6429,7599300016.0
2007-08-27 10:15:00,1.643,1.6432,1.6427,1.643,5700799992.0
2007-08-27 10:30:00,1.643,1.6434,1.6429,1.6433,7142100018.0
2007-08-27 10:45:00,1.6433,1.6442,1.6431,1.6439,9594999992.0
2007-08-27 11:00:00,1.6439,1.6441,1.6436,1.6439,7531300038.0
2007-08-27 11:15:00,1.6439,1.6442,1.64323,1.6439,10012499975.0
2007-08-27 11:30:00,1.6439,1.6442,1.6436,1.6439,8139300035.0
2007-08-27 11:45:00,1.6439,1.6439,1.6432,1.6432,6438499996.0
2007-08-27 12:00:00,1.6432,1.6436,1.64262,1.6436,6071000028.0
2007-08-27 12:15:00,1.6437,1.6438,1.6435,1.6438,4884100007.0
2007-08-27 12:30:00,1.6438,1.6439,1.6435,1.6436,4917400001.0
2007-08-27 12:45:00,1.6437,1.6439,1.6435,1.6437,3076400021.0
2007-08-27 13:00:00,1.6436,1.6439,1.6436,1.6437,6656499997.0
2007-08-27 13:15:00,1.6437,1.6442,1.6433,1.6442,13885300024.0
2007-08-27 13:30:00,1.6442,1.6442,1.6437,1.644,7974499988.0
2007-08-27 13:45:00,1.6439,1.6446,1.6439,1.6443,12671299964.0
2007-08-27 14:00:00,1.6442,1.6443,1.6436,1.6436,8451600007.0
2007-08-27 14:15:00,1.6436,1.6436,1.643,1.6432,7638199974.0
2007-08-27 14:30:00,1.6432,1.6435,1.6431,1.6434,7077500006.0
2007-08-27 14:45:00,1.6434,1.6437,1.6433,1.6434,9778600012.0
2007-08-27 15:00:00,1.6434,1.6436,1.6433,1.6435,8395700030.0
2007-08-27 15:15:00,1.6435,1.6437,1.6432,1.6435,9904899996.0
2007-08-27 15:30:00,1.6435,1.6438,1.6431,1.6436,18994199984.0
2007-08-27 15:45:00,1.6436,1.6436,1.6425,1.6433,16702799994.0
2007-08-27 16:00:00,1.6431,1.6436,1.6421,1.6429,14273299951.0
2007-08-27 16:15:00,1.6429,1.6432,1.6426,1.6426,7924700000.0
2007-08-27 16:30:00,1.6427,1.6427,1.6414,1.6415,15794500044.0
2007-08-27 16:45:00,1.6415,1.642,1.6412,1.6418,12479400004.0
2007-08-27 17:00:00,1.6418,1.6418,1.6412,1.6413,11488800007.0
2007-08-27 17:15:00,1.6412,1.6416,1.6409,1.6414,12080100037.0
2007-08-27 17:30:00,1.6414,1.6417,1.641,1.6417,11766200004.0
2007-08-27 17:45:00,1.6417,1.6422,1.6416,1.6416,10089700017.0
2007-08-27 18:00:00,1.6417,1.6419,1.6413,1.6419,10166800035.0
2007-08-27 18:15:00,1.6419,1.6422,1.6418,1.6421,12315499958.0
2007-08-27 18:30:00,1.6421,1.6427,1.64195,1.64255,8061300055.0
2007-08-27 18:45:00,1.6426,1.6427,1.6416,1.6417,10215100057.0
2007-08-27 19:00:00,1.6417,1.6425,1.6416,1.6422,15245900025.0
2007-08-27 19:15:00,1.6423,1.6425,1.6419,1.6425,4683000001.0
2007-08-27 19:30:00,1.6425,1.6426,1.6417,1.6421,9552200037.0
2007-08-27 19:45:00,1.6421,1.6425,1.642,1.6422,7811800034.0
2007-08-27 20:00:00,1.6422,1.6428,1.6421,1.6427,6162199982.0
2007-08-27 20:15:00,1.6428,1.6429,1.6423,1.6424,8236099980.0
2007-08-27 20:30:00,1.6426,1.6428,1.64207,1.64252,10359600039.0
2007-08-27 20:45:00,1.6427,1.6427,1.6418,1.6421,12489999991.0
2007-08-27 21:00:00,1.6421,1.6426,1.642,1.6424,9986099964.0
2007-08-27 21:15:00,1.64245,1.6425,1.6416,1.64175,7561100001.0
2007-08-27 21:30:00,1.6418,1.6423,1.6416,1.6423,7061900028.0
2007-08-27 21:45:00,1.6423,1.6423,1.6417,1.6419,7095600000.0
2007-08-27 22:00:00,1.6418,1.6418,1.6415,1.6416,5539099972.0
2007-08-27 22:15:00,1.6416,1.6418,1.6413,1.6415,4212300008.0
2007-08-27 22:30:00,1.6415,1.6417,1.64095,1.64115,8947299956.0
2007-08-27 22:45:00,1.6412,1.6416,1.641,1.6414,1972400001.0
2007-08-27 23:00:00,1.6414,1.642,1.641,1.6416,3385600009.0
2007-08-27 23:15:00,1.6416,1.6425,1.64124,1.64124,3688199990.0
2007-08-27 23:30:00,1.6415,1.6416,1.64025,1.6412,2021900005.0
2007-08-27 23:45:00,1.6412,1.6412,1.64044,1.6409,2440799995.0
2007-08-28 00:00:00,1.6409,1.6411,1.64039,1.64039,2365099991.0
2007-08-28 00:15:00,1.64075,1.6411,1.64018,1.6404,2893199986.0
2007-08-28 00:30:00,1.6407,1.6408,1.63945,1.6397,3768199998.0
2007-08-28 00:45:00,1.6396,1.63995,1.6391,1.6397,6856900011.0
2007-08-28 01:00:00,1.6397,1.6398,1.639,1.6392,4559700011.0
2007-08-28 01:15:00,1.6392,1.6397,1.6392,1.6397,2703999986.0
2007-08-28 01:30:00,1.6397,1.6398,1.6392,1.6393,3631699996.0
2007-08-28 01:45:00,1.6393,1.6394,1.63871,1.6391,2819500003.0
2007-08-28 02:00:00,1.6391,1.6394,1.63834,1.6392,5332400020.0
2007-08-28 02:15:00,1.6392,1.6393,1.63844,1.6391,6007899998.0
2007-08-28 02:30:00,1.6391,1.6391,1.6389,1.639,2949099986.0
2007-08-28 02:45:00,1.639,1.6391,1.6387,1.6389,5345400004.0
2007-08-28 03:00:00,1.6389,1.639,1.6387,1.639,5193099988.0
2007-08-28 03:15:00,1.639,1.6394,1.6389,1.6393,4453199973.0
2007-08-28 03:30:00,1.6393,1.6396,1.639,1.6394,6113600001.0
2007-08-28 03:45:00,1.63935,1.6396,1.6389,1.639,8494499999.0
2007-08-28 04:00:00,1.6391,1.6393,1.63845,1.6391,4950899984.0
2007-08-28 04:15:00,1.6391,1.6393,1.63889,1.639,3536500003.0
2007-08-28 04:30:00,1.639,1.6392,1.6384,1.639,3344800029.0
2007-08-28 04:45:00,1.6391,1.6392,1.63834,1.6391,3801400004.0
2007-08-28 05:00:00,1.63862,1.6392,1.63833,1.6391,3873299986.0
2007-08-28 05:15:00,1.6391,1.6392,1.6389,1.6391,3875599982.0
2007-08-28 05:30:00,1.6391,1.6391,1.6387,1.6387,8196399979.0
2007-08-28 05:45:00,1.6388,1.6389,1.63814,1.6387,8880700026.0
2007-08-28 06:00:00,1.6387,1.639,1.63822,1.6389,6570799984.0
2007-08-28 06:15:00,1.6389,1.639,1.6385,1.6387,5249999960.0
2007-08-28 06:30:00,1.6387,1.6389,1.63816,1.6385,10037799952.0
2007-08-28 06:45:00,1.6386,1.6387,1.6378,1.6386,5345099962.0
2007-08-28 07:00:00,1.6386,1.6387,1.6382,1.6385,4539299974.0
2007-08-28 07:15:00,1.6386,1.6394,1.6384,1.6391,6602499934.0
2007-08-28 07:30:00,1.6391,1.6395,1.6384,1.639,9263099861.0
2007-08-28 07:45:00,1.639,1.6394,1.639,1.6393,9336399946.0
2007-08-28 08:00:00,1.6393,1.6394,1.6389,1.6392,16286499905.0
2007-08-28 08:15:00,1.6391,1.6401,1.6388,1.64,15857599953.0
2007-08-28 08:30:00,1.6401,1.641,1.6401,1.64055,13810399978.0
2007-08-28 08:45:00,1.6406,1.6406,1.6395,1.6396,8985899970.0
2007-08-28 09:00:00,1.6396,1.6402,1.6395,1.6401,2895300008.0
2007-08-28 09:15:00,1.6401,1.6405,1.6396,1.6399,7976399997.0
2007-08-28 09:30:00,1.64,1.6401,1.6392,1.6392,13330299982.0
2007-08-28 09:45:00,1.6392,1.6394,1.6383,1.6385,11921166933.0
2007-08-28 10:00:00,1.6383,1.6387,1.6383,1.6386,9436125170.0
2007-08-28 10:15:00,1.6386,1.6389,1.6384,1.6386,14310179667.0
2007-08-28 10:30:00,1.6386,1.6389,1.63845,1.6389,9057499989.0
2007-08-28 10:45:00,1.6389,1.6392,1.6385,1.6387,12596395394.0
2007-08-28 11:00:00,1.6389,1.639,1.6385,1.6386,7905900035.0
2007-08-28 11:15:00,1.6386,1.6387,1.63785,1.6386,8021806792.0
2007-08-28 11:30:00,1.6386,1.6387,1.6383,1.6384,7211785862.0
2007-08-28 11:45:00,1.6385,1.6386,1.6378,1.6378,14170499932.0
2007-08-28 12:00:00,1.6381,1.6382,1.6372,1.6375,6498700012.0
2007-08-28 12:15:00,1.6375,1.63765,1.637,1.6375,12544378057.0
2007-08-28 12:30:00,1.6374,1.6383,1.6371,1.6382,14512599958.0
2007-08-28 12:45:00,1.6378,1.6379,1.6362,1.6369,11990000027.0
2007-08-28 13:00:00,1.6369,1.6369,1.6361,1.6364,11763187451.0
2007-08-28 13:15:00,1.63635,1.6375,1.6363,1.6372,15657292887.0
2007-08-28 13:30:00,1.6371,1.6375,1.637,1.6375,15791800050.0
2007-08-28 13:45:00,1.6375,1.6376,1.637,1.63725,10833400007.0
2007-08-28 14:00:00,1.63725,1.6373,1.6363,1.6364,13757474416.0
2007-08-28 14:15:00,1.6364,1.6366,1.63595,1.636,10813667654.0
2007-08-28 14:30:00,1.636,1.6366,1.636,1.63625,9554699999.0
2007-08-28 14:45:00,1.6363,1.6369,1.6361,1.6367,7115299994.0
2007-08-28 15:00:00,1.6367,1.6367,1.6357,1.6364,12050375228.0
2007-08-28 15:15:00,1.6364,1.6366,1.636,1.6363,10269260943.0
2007-08-28 15:30:00,1.6363,1.637,1.6359,1.636,15131239847.0
2007-08-28 15:45:00,1.63605,1.6366,1.6357,1.636,14183692344.0
2007-08-28 16:00:00,1.6361,1.6365,1.6357,1.6361,16498973601.0
2007-08-28 16:15:00,1.6362,1.6367,1.6361,1.6366,14886588607.0
2007-08-28 16:30:00,1.6366,1.63695,1.6364,1.63665,13574946854.0
2007-08-28 16:45:00,1.63665,1.63665,1.636,1.6364,9600518238.0
2007-08-28 17:00:00,1.6366,1.6376,1.6362,1.6362,15129500030.0
2007-08-28 17:15:00,1.6363,1.6365,1.6355,1.6363,13429553285.0
2007-08-28 17:30:00,1.6363,1.6366,1.6355,1.6356,13279283425.0
2007-08-28 17:45:00,1.6356,1.6361,1.6353,1.6359,11098612688.0
2007-08-28 18:00:00,1.6359,1.6363,1.6355,1.6362,11696793346.0
2007-08-28 18:15:00,1.6362,1.6373,1.6362,1.63655,14445187341.0
2007-08-28 18:30:00,1.63655,1.6373,1.6364,1.6365,8427073438.0
2007-08-28 18:45:00,1.6365,1.637,1.6364,1.637,7965550993.0
2007-08-28 19:00:00,1.6371,1.6371,1.6365,1.6367,11367453068.0
2007-08-28 19:15:00,1.6367,1.63675,1.6363,1.6364,11768372759.0
2007-08-28 19:30:00,1.63635,1.6369,1.63625,1.6367,10536600043.0
2007-08-28 19:45:00,1.6367,1.6369,1.6364,1.6365,10229290417.0
2007-08-28 20:00:00,1.6363,1.63665,1.6362,1.6364,9428483267.0
2007-08-28 20:15:00,1.6363,1.6367,1.6357,1.6362,16641564898.0
2007-08-28 20:30:00,1.6362,1.6363,1.6354,1.63565,13870300014.0
2007-08-28 20:45:00,1.63565,1.63575,1.635,1.6351,8641977869.0
2007-08-28 21:00:00,1.6351,1.6357,1.6351,1.6355,8257985650.0
2007-08-28 21:15:00,1.6354,1.63565,1.63415,1.6346,13713776773.0
2007-08-28 21:30:00,1.6346,1.635,1.6339,1.6341,12822799996.0
2007-08-28 21:45:00,1.634,1.635,1.6339,1.6341,13483599968.0
2007-08-28 22:00:00,1.6341,1.6343,1.6335,1.6337,9308771323.0
2007-08-28 22:15:00,1.6336,1.6342,1.6336,1.634,6020400004.0
2007-08-28 22:30:00,1.6341,1.6342,1.6332,1.6332,5049200003.0
2007-08-28 22:45:00,1.6332,1.63385,1.6332,1.6333,3509653321.0
2007-08-28 23:00:00,1.6333,1.6334,1.633,1.6333,4322268799.0
2007-08-28 23:15:00,1.6333,1.6333,1.6329,1.6333,6665699935.0
2007-08-28 23:30:00,1.6332,1.6335,1.6331,1.6334,1998299992.0
2007-08-28 23:45:00,1.6334,1.6337,1.63274,1.6334,3834899997.0
2007-08-29 00:00:00,1.6334,1.6342,1.6333,1.6337,5672799986.0
2007-08-29 00:15:00,1.6337,1.6339,1.63304,1.6338,5190299983.0
2007-08-29 00:30:00,1.6338,1.6339,1.63326,1.6337,4276700002.0
2007-08-29 00:45:00,1.6337,1.6339,1.6332,1.6335,10629700009.0
2007-08-29 01:00:00,1.6335,1.6338,1.63302,1.6338,3593199997.0
2007-08-29 01:15:00,1.6338,1.6338,1.633,1.6331,8684300001.0
2007-08-29 01:30:00,1.6332,1.6335,1.6329,1.633,5655500007.0
2007-08-29 01:45:00,1.633,1.6332,1.63205,1.6326,3113000004.0
2007-08-29 02:00:00,1.6326,1.6328,1.6319,1.632,12475632656.0
2007-08-29 02:15:00,1.632,1.6325,1.6318,1.6323,9661550053.0
2007-08-29 02:30:00,1.6323,1.6324,1.6319,1.6321,7310800022.0
2007-08-29 02:45:00,1.6321,1.6323,1.63175,1.6319,3892900008.0
2007-08-29 03:00:00,1.632,1.6323,1.6317,1.632,7318200021.0
2007-08-29 03:15:00,1.632,1.63205,1.63165,1.6319,5231700008.0
2007-08-29 03:30:00,1.6319,1.6322,1.6314,1.632,5595479240.0
2007-08-29 03:45:00,1.63195,1.6325,1.6319,1.6325,2930699986.0
2007-08-29 04:00:00,1.6325,1.6325,1.6318,1.6323,4626799982.0
2007-08-29 04:15:00,1.6323,1.6325,1.632,1.6321,6810500018.0
2007-08-29 04:30:00,1.6321,1.6323,1.632,1.6323,2778299999.0
2007-08-29 04:45:00,1.63166,1.6324,1.63154,1.6322,5797800054.0
2007-08-29 05:00:00,1.6321,1.6324,1.63139,1.63191,6692599948.0
2007-08-29 05:15:00,1.6321,1.6323,1.63148,1.632,2992200000.0
2007-08-29 05:30:00,1.632,1.6324,1.632,1.6323,6572699988.0
2007-08-29 05:45:00,1.6323,1.633,1.63185,1.633,4621200020.0
2007-08-29 06:00:00,1.6329,1.6339,1.63245,1.6336,6200699976.0
2007-08-29 06:15:00,1.6336,1.6339,1.63257,1.6334,12085282841.0
2007-08-29 06:30:00,1.6335,1.6341,1.6334,1.6335,10958100010.0
2007-08-29 06:45:00,1.6335,1.6338,1.633,1.6335,6653275309.0
2007-08-29 07:00:00,1.6335,1.634,1.63313,1.6337,7274000033.0
2007-08-29 07:15:00,1.6337,1.63435,1.6335,1.6342,7448300021.0
2007-08-29 07:30:00,1.6342,1.6342,1.6332,1.6333,13672900048.0
2007-08-29 07:45:00,1.6333,1.6334,1.6325,1.6328,17150899980.0
2007-08-29 08:00:00,1.6328,1.6332,1.6324,1.6326,18275600034.0
2007-08-29 08:15:00,1.6327,1.6337,1.6325,1.6335,14430522603.0
2007-08-29 08:30:00,1.6334,1.6343,1.6334,1.63385,13870799972.0
2007-08-29 08:45:00,1.6338,1.6339,1.6335,1.6337,17226292109.0
2007-08-29 09:00:00,1.6336,1.6339,1.6331,1.63325,17486499983.0
2007-08-29 09:15:00,1.63325,1.6335,1.6326,1.633,18464958997.0
2007-08-29 09:30:00,1.6329,1.6338,1.6329,1.6335,9504446549.0
2007-08-29 09:45:00,1.6335,1.6337,1.6333,1.6337,9411499930.0
2007-08-29 10:00:00,1.6337,1.63435,1.6335,1.6343,16265955529.0
2007-08-29 10:15:00,1.6343,1.63465,1.6336,1.6345,16700234022.0
2007-08-29 10:30:00,1.6345,1.63465,1.6341,1.63435,8219299961.0
2007-08-29 10:45:00,1.63435,1.6346,1.6342,1.6344,14096208541.0
2007-08-29 11:00:00,1.6344,1.635,1.6343,1.6346,14810801207.0
2007-08-29 11:15:00,1.6346,1.6364,1.6346,1.636,16383228944.0
2007-08-29 11:30:00,1.636,1.6369,1.6358,1.6365,18708999992.0
2007-08-29 11:45:00,1.6365,1.6367,1.6359,1.636,12797485192.0
2007-08-29 12:00:00,1.6361,1.6366,1.636,1.6364,12254764954.0
2007-08-29 12:15:00,1.6364,1.6367,1.6361,1.6365,7996425637.0
2007-08-29 12:30:00,1.6364,1.6373,1.6363,1.6367,13018000011.0
2007-08-29 12:45:00,1.6367,1.6373,1.6365,1.6365,17392364270.0
2007-08-29 13:00:00,1.6367,1.6372,1.6362,1.6369,10401799989.0
2007-08-29 13:15:00,1.6368,1.6374,1.6367,1.6372,17150782095.0
2007-08-29 13:30:00,1.6372,1.6374,1.6367,1.6369,11129263187.0
2007-08-29 13:45:00,1.6369,1.6375,1.6364,1.6375,6500199979.0
2007-08-29 14:00:00,1.6375,1.6375,1.6368,1.6371,14685499968.0
2007-08-29 14:15:00,1.6371,1.6372,1.6363,1.6365,14260301775.0
2007-08-29 14:30:00,1.6365,1.637,1.6363,1.6367,8783200005.0
2007-08-29 14:45:00,1.6367,1.6368,1.6363,1.6363,16581586182.0
2007-08-29 15:00:00,1.6363,1.6363,1.6357,1.6362,14011699999.0
2007-08-29 15:15:00,1.6362,1.6367,1.6358,1.6364,13033099954.0
2007-08-29 15:30:00,1.6364,1.6372,1.6364,1.6366,18658699998.0
2007-08-29 15:45:00,1.6366,1.6367,1.63595,1.6361,14347800033.0
2007-08-29 16:00:00,1.63605,1.6365,1.6356,1.6356,16764300043.0
2007-08-29 16:15:00,1.6353,1.6362,1.6352,1.63595,22096499950.0
2007-08-29 16:30:00,1.6359,1.6365,1.6354,1.6362,17762899961.0
2007-08-29 16:45:00,1.6362,1.6374,1.636,1.6371,17134068097.0
2007-08-29 17:00:00,1.6371,1.6385,1.63705,1.63815,18667660228.0
2007-08-29 17:15:00,1.638,1.63845,1.6377,1.6383,15445799991.0
2007-08-29 17:30:00,1.6383,1.63905,1.638,1.6385,17304799937.0
2007-08-29 17:45:00,1.6385,1.63905,1.6384,1.6388,17205878907.0
2007-08-29 18:00:00,1.6388,1.6391,1.6385,1.6385,16034499943.0
2007-08-29 18:15:00,1.6385,1.63895,1.6382,1.6386,15041581501.0
2007-08-29 18:30:00,1.6386,1.63865,1.638,1.6383,9426999978.0
2007-08-29 18:45:00,1.6383,1.6385,1.6378,1.6381,4505399997.0
2007-08-29 19:00:00,1.6381,1.6384,1.6379,1.63825,5570123037.0
2007-08-29 19:15:00,1.6383,1.63835,1.637,1.637,18353499956.0
2007-08-29 19:30:00,1.637,1.6374,1.637,1.6372,18137106608.0
2007-08-29 19:45:00,1.6372,1.63795,1.6368,1.63765,16529317205.0
2007-08-29 20:00:00,1.6377,1.6384,1.63765,1.6383,12574900012.0
2007-08-29 20:15:00,1.6383,1.639,1.6379,1.639,10726883599.0
2007-08-29 20:30:00,1.639,1.6397,1.63885,1.6393,15982713031.0
2007-08-29 20:45:00,1.6394,1.6394,1.6384,1.6386,14213434072.0
2007-08-29 21:00:00,1.6387,1.6396,1.6386,1.6393,17512199884.0
2007-08-29 21:15:00,1.6393,1.6398,1.639,1.6398,15823575134.0
2007-08-29 21:30:00,1.6397,1.64,1.63945,1.63955,15489100008.0
2007-08-29 21:45:00,1.6395,1.64015,1.6394,1.64,20129605949.0
2007-08-29 22:00:00,1.6399,1.6408,1.6399,1.6405,11118563433.0
2007-08-29 22:15:00,1.6404,1.6406,1.64,1.6402,7864111274.0
2007-08-29 22:30:00,1.6402,1.6406,1.6402,1.6404,8463800021.0
2007-08-29 22:45:00,1.6404,1.6408,1.6398,1.6406,10475400035.0
2007-08-29 23:00:00,1.6406,1.6407,1.63978,1.6404,4145399986.0
2007-08-29 23:15:00,1.6404,1.6407,1.6399,1.6405,2760677873.0
2007-08-29 23:30:00,1.6405,1.64055,1.6388,1.6401,3364099986.0
2007-08-29 23:45:00,1.63947,1.6402,1.63947,1.6401,2404599973.0
2007-08-30 00:00:00,1.6401,1.6402,1.6396,1.6399,5642700020.0
2007-08-30 00:15:00,1.6399,1.63995,1.6396,1.63975,6310500093.0
2007-08-30 00:30:00,1.6397,1.6405,1.6396,1.6398,2621900013.0
2007-08-30 00:45:00,1.6397,1.64005,1.6394,1.6397,5363499984.0
2007-08-30 01:00:00,1.6397,1.64,1.63916,1.63916,8012499998.0
2007-08-30 01:15:00,1.6396,1.64,1.63936,1.6396,4395399988.0
2007-08-30 01:30:00,1.6397,1.6398,1.6391,1.6396,3200899984.0
2007-08-30 01:45:00,1.6396,1.6397,1.6395,1.6396,6680199950.0
2007-08-30 02:00:00,1.6396,1.6403,1.63955,1.6401,6928599994.0
2007-08-30 02:15:00,1.6401,1.6401,1.6391,1.6395,10319819855.0
2007-08-30 02:30:00,1.6394,1.6396,1.639,1.6393,8958600039.0
2007-08-30 02:45:00,1.6393,1.63965,1.639,1.6393,11316600046.0
2007-08-30 03:00:00,1.6393,1.6398,1.6393,1.6395,3102591460.0
2007-08-30 03:15:00,1.6396,1.6402,1.6391,1.6397,10314565862.0
2007-08-30 03:30:00,1.6397,1.64,1.63935,1.63995,6800209346.0
2007-08-30 03:45:00,1.6399,1.63995,1.63925,1.6398,6057599772.0
2007-08-30 04:00:00,1.6399,1.6401,1.6395,1.6396,7817764154.0
2007-08-30 04:15:00,1.63955,1.64,1.6395,1.6398,2894764049.0
2007-08-30 04:30:00,1.6398,1.64,1.63965,1.63985,5349400016.0
2007-08-30 04:45:00,1.63985,1.6401,1.63881,1.6397,3420499980.0
2007-08-30 05:00:00,1.6398,1.64005,1.63895,1.6398,2972999975.0
2007-08-30 05:15:00,1.63964,1.63993,1.63919,1.6396,4098100012.0
2007-08-30 05:30:00,1.6396,1.63985,1.6396,1.6398,2075199985.0
2007-08-30 05:45:00,1.6398,1.6399,1.6396,1.63975,3289199993.0
2007-08-30 06:00:00,1.6398,1.6399,1.63892,1.63932,5885400022.0
2007-08-30 06:15:00,1.6396,1.6398,1.63955,1.63965,6504199992.0
2007-08-30 06:30:00,1.63965,1.6397,1.63935,1.6394,4255199959.0
2007-08-30 06:45:00,1.63935,1.6394,1.6387,1.6389,2012099997.0
2007-08-30 07:00:00,1.6389,1.639,1.638,1.6384,13984454157.0
2007-08-30 07:15:00,1.6384,1.63885,1.63835,1.6388,8229589427.0
2007-08-30 07:30:00,1.6388,1.6389,1.63835,1.6386,12953300058.0
2007-08-30 07:45:00,1.6386,1.6388,1.6378,1.6383,9708900021.0
2007-08-30 08:00:00,1.6383,1.6387,1.638,1.6386,12032800014.0
2007-08-30 08:15:00,1.6386,1.6398,1.6384,1.6396,8620799990.0
2007-08-30 08:30:00,1.6396,1.6396,1.6389,1.6394,13242443356.0
2007-08-30 08:45:00,1.6394,1.6401,1.6393,1.6397,16686945742.0
2007-08-30 09:00:00,1.6397,1.6406,1.6395,1.6405,15941717836.0
2007-08-30 09:15:00,1.6406,1.6407,1.6396,1.6403,15499599989.0
2007-08-30 09:30:00,1.6403,1.6411,1.64025,1.6411,13799666746.0
2007-08-30 09:45:00,1.6412,1.643,1.641,1.6425,17764500017.0
2007-08-30 10:00:00,1.6426,1.6426,1.6411,1.6412,20032168430.0
2007-08-30 10:15:00,1.6413,1.6416,1.6411,1.6415,10289284004.0
2007-08-30 10:30:00,1.6415,1.6422,1.6413,1.642,11112090899.0
2007-08-30 10:45:00,1.642,1.6423,1.6417,1.6418,15003662973.0
2007-08-30 11:00:00,1.6418,1.6428,1.6416,1.642,21452500043.0
2007-08-30 11:15:00,1.642,1.642,1.6411,1.6414,17947899957.0
2007-08-30 11:30:00,1.6414,1.64185,1.6413,1.6414,13002800038.0
2007-08-30 11:45:00,1.6414,1.6415,1.6402,1.6404,18336199977.0
2007-08-30 12:00:00,1.6404,1.6408,1.6396,1.6399,26391338394.0
2007-08-30 12:15:00,1.64,1.6408,1.6395,1.6404,21933400145.0
2007-08-30 12:30:00,1.6404,1.6404,1.6399,1.6401,16675800013.0
2007-08-30 12:45:00,1.6402,1.6403,1.6397,1.64,16944732482.0
2007-08-30 13:00:00,1.6402,1.6406,1.63995,1.6406,14345100027.0
2007-08-30 13:15:00,1.6406,1.6408,1.6397,1.6401,19741983597.0
2007-08-30 13:30:00,1.64,1.6403,1.6392,1.63955,12750200002.0
2007-08-30 13:45:00,1.6395,1.6409,1.6395,1.6406,15570000007.0
2007-08-30 14:00:00,1.6406,1.6409,1.64005,1.6403,16219160161.0
2007-08-30 14:15:00,1.6403,1.6408,1.6396,1.6404,19729700072.0
2007-08-30 14:30:00,1.6405,1.6408,1.6399,1.64075,20870500128.0
2007-08-30 14:45:00,1.6408,1.6417,1.6406,1.6412,16866399990.0
2007-08-30 15:00:00,1.64115,1.6414,1.6402,1.6402,16851899833.0
2007-08-30 15:15:00,1.6403,1.6409,1.63955,1.6403,15024199922.0
2007-08-30 15:30:00,1.6403,1.6412,1.6399,1.6407,19483434914.0
2007-08-30 15:45:00,1.6408,1.6413,1.6405,1.641,20062374426.0
2007-08-30 16:00:00,1.6411,1.642,1.64095,1.6418,23411246360.0
2007-08-30 16:15:00,1.6418,1.6425,1.6415,1.6422,27382199489.0
2007-08-30 16:30:00,1.6423,1.6424,1.64145,1.642,17098396153.0
2007-08-30 16:45:00,1.642,1.64255,1.64165,1.64165,18766599982.0
2007-08-30 17:00:00,1.6419,1.64275,1.6419,1.6426,23835399988.0
2007-08-30 17:15:00,1.6427,1.6433,1.6419,1.6421,23499700050.0
2007-08-30 17:30:00,1.6421,1.6426,1.6414,1.6426,17711375424.0
2007-08-30 17:45:00,1.6425,1.6426,1.6419,1.64225,23177299865.0
2007-08-30 18:00:00,1.64225,1.6424,1.6415,1.6416,21032081398.0
2007-08-30 18:15:00,1.6416,1.6417,1.6396,1.6412,29059800153.0
2007-08-30 18:30:00,1.6408,1.64225,1.6408,1.6422,13512912163.0
2007-08-30 18:45:00,1.6422,1.64235,1.6416,1.6417,16329700156.0
2007-08-30 19:00:00,1.6417,1.6417,1.641,1.6412,19158100041.0
2007-08-30 19:15:00,1.6412,1.6414,1.6406,1.6411,17522400005.0
2007-08-30 19:30:00,1.6411,1.6413,1.6404,1.6408,12351699997.0
2007-08-30 19:45:00,1.6407,1.64115,1.6406,1.6411,8790981059.0
2007-08-30 20:00:00,1.6411,1.6413,1.6405,1.6406,12102657669.0
2007-08-30 20:15:00,1.6406,1.641,1.6402,1.6403,9425499965.0
2007-08-30 20:30:00,1.6402,1.6408,1.64,1.6405,14565986772.0
2007-08-30 20:45:00,1.6406,1.6406,1.64,1.6401,19766400081.0
2007-08-30 21:00:00,1.6402,1.6414,1.6402,1.641,21088700184.0
2007-08-30 21:15:00,1.6411,1.64135,1.6405,1.6407,17717378427.0
2007-08-30 21:30:00,1.6406,1.6412,1.6404,1.6405,18300499946.0
2007-08-30 21:45:00,1.6405,1.6406,1.6395,1.6404,13477899996.0
2007-08-30 22:00:00,1.6404,1.6405,1.6396,1.64025,4983599931.0
2007-08-30 22:15:00,1.6403,1.6411,1.64,1.64095,4723070591.0
2007-08-30 22:30:00,1.641,1.6417,1.641,1.6411,3263899982.0
2007-08-30 22:45:00,1.6412,1.6414,1.64045,1.6414,4453600002.0
2007-08-30 23:00:00,1.6414,1.6421,1.6412,1.6419,2363600011.0
2007-08-30 23:15:00,1.6419,1.6422,1.6415,1.6419,3799000009.0
2007-08-30 23:30:00,1.6419,1.6423,1.64115,1.642,3069299999.0
2007-08-30 23:45:00,1.642,1.6421,1.64166,1.6419,3976400004.0
2007-08-31 00:00:00,1.6419,1.6421,1.64152,1.64176,3124100008.0
2007-08-31 00:15:00,1.6419,1.64203,1.64139,1.6419,2397299987.0
2007-08-31 00:30:00,1.6419,1.6422,1.6418,1.6419,3991499988.0
2007-08-31 00:45:00,1.6419,1.6421,1.6418,1.6419,4336599994.0
2007-08-31 01:00:00,1.6419,1.6421,1.64152,1.64195,8819699970.0
2007-08-31 01:15:00,1.642,1.64237,1.6418,1.6419,4477600011.0
2007-08-31 01:30:00,1.6419,1.6423,1.6419,1.642,13328074525.0
2007-08-31 01:45:00,1.642,1.6435,1.6415,1.6434,12205800007.0
2007-08-31 02:00:00,1.6434,1.6436,1.6431,1.6434,2516799993.0
2007-08-31 02:15:00,1.6434,1.6434,1.64221,1.6431,3989100028.0
2007-08-31 02:30:00,1.64237,1.6432,1.64227,1.6431,4802000003.0
2007-08-31 02:45:00,1.643,1.6431,1.6424,1.6426,6666099997.0
2007-08-31 03:00:00,1.6426,1.6429,1.64217,1.6428,9198400020.0
2007-08-31 03:15:00,1.6428,1.6429,1.64218,1.64244,5057499992.0
2007-08-31 03:30:00,1.6427,1.64305,1.64265,1.6428,7848781745.0
2007-08-31 03:45:00,1.6427,1.6432,1.6426,1.6427,8264069046.0
2007-08-31 04:00:00,1.6426,1.6429,1.64255,1.6427,6891299986.0
2007-08-31 04:15:00,1.6427,1.6431,1.64226,1.64285,7195799983.0
2007-08-31 04:30:00,1.64285,1.64295,1.6425,1.6429,10053199964.0
2007-08-31 04:45:00,1.6429,1.6429,1.64255,1.6428,5426500053.0
2007-08-31 05:00:00,1.6428,1.64295,1.6427,1.6427,1166499994.0
2007-08-31 05:15:00,1.64261,1.6433,1.64235,1.643,4358599994.0
2007-08-31 05:30:00,1.643,1.6435,1.643,1.64345,5117300016.0
2007-08-31 05:45:00,1.6435,1.6435,1.64266,1.6433,4517794548.0
2007-08-31 06:00:00,1.6433,1.6434,1.6426,1.6428,9528598602.0
2007-08-31 06:15:00,1.6428,1.64304,1.64237,1.643,6778599984.0
2007-08-31 06:30:00,1.643,1.64315,1.64222,1.6428,5479699959.0
2007-08-31 06:45:00,1.6429,1.643,1.64211,1.64225,4181199999.0
2007-08-31 07:00:00,1.6423,1.6429,1.6422,1.6429,6224300020.0
2007-08-31 07:15:00,1.6429,1.6434,1.64251,1.6433,7177600072.0
2007-08-31 07:30:00,1.6433,1.6435,1.6416,1.6431,5364200006.0
2007-08-31 07:45:00,1.6431,1.6441,1.6431,1.6438,8156099978.0
2007-08-31 08:00:00,1.6438,1.6449,1.6436,1.6446,11870300029.0
2007-08-31 08:15:00,1.64455,1.6458,1.6443,1.6455,14073499900.0
2007-08-31 08:30:00,1.6455,1.6465,1.6448,1.6463,18247199863.0
2007-08-31 08:45:00,1.6463,1.6468,1.6458,1.6466,17832362526.0
2007-08-31 09:00:00,1.6466,1.6477,1.6459,1.6477,15325911817.0
2007-08-31 09:15:00,1.6477,1.6478,1.6465,1.6468,22125249859.0
2007-08-31 09:30:00,1.6468,1.64715,1.646,1.6461,14826100091.0
2007-08-31 09:45:00,1.6461,1.6463,1.6459,1.6459,13710300120.0
2007-08-31 10:00:00,1.6459,1.6465,1.64478,1.646,18639511933.0
2007-08-31 10:15:00,1.6461,1.6469,1.6458,1.6467,20931875247.0
2007-08-31 10:30:00,1.6467,1.6475,1.6467,1.6469,12967600016.0
2007-08-31 10:45:00,1.6469,1.6469,1.6463,1.6467,7406800024.0
2007-08-31 11:00:00,1.6466,1.6468,1.6462,1.6463,12019515007.0
2007-08-31 11:15:00,1.6463,1.6472,1.6463,1.6469,18835728571.0
2007-08-31 11:30:00,1.647,1.6473,1.6468,1.6471,13052100073.0
2007-08-31 11:45:00,1.6471,1.64745,1.64675,1.64715,11405399988.0
2007-08-31 12:00:00,1.6471,1.6473,1.6466,1.6466,19463100159.0
2007-08-31 12:15:00,1.6466,1.64705,1.6465,1.6466,17944300180.0
2007-08-31 12:30:00,1.6465,1.64705,1.6465,1.647,7250600033.0
2007-08-31 12:45:00,1.647,1.6476,1.647,1.6473,11131872589.0
2007-08-31 13:00:00,1.6474,1.6475,1.6463,1.6465,20649800189.0
2007-08-31 13:15:00,1.6465,1.6471,1.6459,1.6462,10126500045.0
2007-08-31 13:30:00,1.6462,1.6468,1.6434,1.6445,27954299820.0
2007-08-31 13:45:00,1.6446,1.6449,1.6437,1.6448,23165900091.0
2007-08-31 14:00:00,1.6447,1.6455,1.6444,1.6449,17466100044.0
2007-08-31 14:15:00,1.645,1.6461,1.6443,1.6458,20417099971.0
2007-08-31 14:30:00,1.6458,1.6466,1.6451,1.6464,16775699920.0
2007-08-31 14:45:00,1.6464,1.6464,1.64512,1.6454,12978785813.0
2007-08-31 15:00:00,1.6453,1.64555,1.6445,1.6451,14684938992.0
2007-08-31 15:15:00,1.6451,1.6452,1.6446,1.6449,18643999911.0
2007-08-31 15:30:00,1.6449,1.6457,1.64465,1.6455,22463099980.0
2007-08-31 15:45:00,1.6455,1.6464,1.6453,1.6456,27665158126.0
2007-08-31 16:00:00,1.6457,1.6468,1.6445,1.6451,29942832408.0
2007-08-31 16:15:00,1.645,1.6458,1.6445,1.645,27346399931.0
2007-08-31 16:30:00,1.6449,1.6464,1.6449,1.6459,16891300057.0
2007-08-31 16:45:00,1.6458,1.6471,1.6457,1.6471,19627800033.0
2007-08-31 17:00:00,1.6472,1.6474,1.6445,1.6451,27575099967.0
2007-08-31 17:15:00,1.6452,1.646,1.6445,1.6458,19483799874.0
2007-08-31 17:30:00,1.6459,1.647,1.6456,1.6459,19039499909.0
2007-08-31 17:45:00,1.6461,1.647,1.6459,1.6465,13493299951.0
2007-08-31 18:00:00,1.6466,1.6471,1.6462,1.6464,17600799895.0
2007-08-31 18:15:00,1.6464,1.6472,1.64595,1.6469,16787615465.0
2007-08-31 18:30:00,1.6468,1.6474,1.6463,1.6466,20077299908.0
2007-08-31 18:45:00,1.6465,1.6468,1.6453,1.6458,19217171234.0
2007-08-31 19:00:00,1.6459,1.6464,1.6454,1.646,19845399867.0
2007-08-31 19:15:00,1.64595,1.646,1.6454,1.6456,10690358302.0
2007-08-31 19:30:00,1.6456,1.6463,1.6454,1.64575,12485200035.0
2007-08-31 19:45:00,1.6458,1.6461,1.6456,1.6459,8378199996.0
2007-08-31 20:00:00,1.646,1.6464,1.6458,1.64625,10576252552.0
2007-08-31 20:15:00,1.6463,1.6466,1.6453,1.6453,10791900044.0
2007-08-31 20:30:00,1.6455,1.6457,1.6449,1.6457,15408100128.0
2007-08-31 20:45:00,1.6457,1.6462,1.6457,1.64585,11454901718.0
2007-08-31 21:00:00,1.64585,1.646,1.64545,1.646,11092994389.0
2007-08-31 21:15:00,1.646,1.6466,1.6459,1.6465,6131799220.0
2007-08-31 21:30:00,1.6465,1.647,1.64645,1.64695,3674889978.0
2007-08-31 21:45:00,1.64695,1.64725,1.6464,1.6467,8112130987.0
2007-08-31 22:00:00,1.64665,1.64675,1.6464,1.6465,2372683660.0
2007-08-31 22:15:00,1.6465,1.647,1.6463,1.6467,3171800008.0
2007-08-31 22:30:00,1.6467,1.6472,1.6465,1.647,3232563176.0
2007-08-31 22:45:00,1.647,1.6473,1.6465,1.6469,6126800040.0
2007-09-02 23:00:00,1.6468,1.64711,1.64643,1.6471,2578200001.0
2007-09-02 23:15:00,1.64677,1.64714,1.64613,1.64629,3394300016.0
2007-09-02 23:30:00,1.6464,1.64662,1.64528,1.64569,4862399987.0
2007-09-02 23:45:00,1.64565,1.64622,1.64544,1.64557,4460499992.0
2007-09-03 00:00:00,1.64538,1.64666,1.6452,1.64571,3693399999.0
2007-09-03 00:15:00,1.64555,1.64601,1.64531,1.6459,4598900000.0
2007-09-03 00:30:00,1.6459,1.646,1.64519,1.6455,2105500001.0
2007-09-03 00:45:00,1.6455,1.6459,1.64531,1.6458,1398599995.0
2007-09-03 01:00:00,1.6459,1.6461,1.64531,1.6459,2800800000.0
2007-09-03 01:15:00,1.6459,1.6461,1.6444,1.6452,4206900011.0
2007-09-03 01:30:00,1.6452,1.6454,1.645,1.6453,3168099988.0
2007-09-03 01:45:00,1.6452,1.6454,1.64458,1.6453,3623400024.0
2007-09-03 02:00:00,1.6453,1.6454,1.64455,1.6449,5672399992.0
2007-09-03 02:15:00,1.6449,1.6452,1.64429,1.6451,5688700008.0
2007-09-03 02:30:00,1.6451,1.6455,1.64427,1.6455,5285899990.0
2007-09-03 02:45:00,1.6455,1.6458,1.64474,1.6452,6038000025.0
2007-09-03 03:00:00,1.6453,1.6457,1.64468,1.64545,8304500009.0
2007-09-03 03:15:00,1.6455,1.6456,1.64481,1.6455,5330099949.0
2007-09-03 03:30:00,1.64493,1.6457,1.64468,1.6456,2224099954.0
2007-09-03 03:45:00,1.64506,1.6457,1.64454,1.6456,2716999984.0
2007-09-03 04:00:00,1.6455,1.6458,1.64501,1.6455,2748699993.0
2007-09-03 04:15:00,1.6456,1.6456,1.6448,1.64521,2440599955.0
2007-09-03 04:30:00,1.6456,1.6462,1.6455,1.646,6237099930.0
2007-09-03 04:45:00,1.64595,1.64605,1.64522,1.6459,4889099967.0
2007-09-03 05:00:00,1.6459,1.646,1.64526,1.64526,4758199995.0
2007-09-03 05:15:00,1.6458,1.64582,1.64515,1.6458,7312999955.0
2007-09-03 05:30:00,1.6457,1.646,1.64545,1.64585,3471899996.0
2007-09-03 05:45:00,1.64585,1.6461,1.64563,1.64585,4975099934.0
2007-09-03 06:00:00,1.6459,1.646,1.64546,1.64581,5262399997.0
2007-09-03 06:15:00,1.6459,1.6459,1.64536,1.6459,4863200023.0
2007-09-03 06:30:00,1.6459,1.646,1.64544,1.6458,6454800003.0
2007-09-03 06:45:00,1.6458,1.64605,1.64491,1.64547,8440599990.0
2007-09-03 07:00:00,1.6457,1.6458,1.64474,1.6454,6038899945.0
2007-09-03 07:15:00,1.6454,1.6457,1.6452,1.6456,4517799970.0
2007-09-03 07:30:00,1.6456,1.6459,1.6455,1.6458,8777099953.0
2007-09-03 07:45:00,1.6458,1.647,1.6457,1.6469,8224699942.0
2007-09-03 08:00:00,1.6469,1.6473,1.6459,1.6473,5818280135.0
2007-09-03 08:15:00,1.6473,1.6483,1.6472,1.6483,9987880151.0
2007-09-03 08:30:00,1.6483,1.6485,1.6475,1.64835,18745580537.0
2007-09-03 08:45:00,1.64835,1.6484,1.6473,1.6474,13139299989.0
2007-09-03 09:00:00,1.6474,1.6484,1.6473,1.6476,17637700089.0
2007-09-03 09:15:00,1.6476,1.6486,1.6474,1.6476,15878900156.0
2007-09-03 09:30:00,1.6476,1.64795,1.64705,1.64775,14747288845.0
2007-09-03 09:45:00,1.64775,1.6482,1.6474,1.648,14516977592.0
2007-09-03 10:00:00,1.6479,1.6482,1.64755,1.6476,9050600049.0
2007-09-03 10:15:00,1.64755,1.648,1.64755,1.64785,9275800039.0
2007-09-03 10:30:00,1.64785,1.64825,1.6478,1.6479,4214493144.0
2007-09-03 10:45:00,1.6479,1.6479,1.64745,1.6477,11006049996.0
2007-09-03 11:00:00,1.64765,1.6478,1.64755,1.6477,6597800064.0
2007-09-03 11:15:00,1.6477,1.6478,1.64755,1.6477,7077000067.0
2007-09-03 11:30:00,1.6477,1.6478,1.6475,1.6475,8293270559.0
2007-09-03 11:45:00,1.6477,1.6477,1.6469,1.647,13824200233.0
2007-09-03 12:00:00,1.647,1.64725,1.6465,1.6469,12882300228.0
2007-09-03 12:15:00,1.6469,1.6473,1.6466,1.647,15687600256.0
2007-09-03 12:30:00,1.647,1.6472,1.6467,1.6469,10929700168.0
2007-09-03 12:45:00,1.6469,1.6474,1.6469,1.6474,7603000092.0
2007-09-03 13:00:00,1.64735,1.64735,1.6465,1.64675,12727185777.0
2007-09-03 13:15:00,1.6468,1.6471,1.6466,1.6469,14310599963.0
2007-09-03 13:30:00,1.6469,1.64715,1.64675,1.647,7148946092.0
2007-09-03 13:45:00,1.647,1.6475,1.64645,1.6474,11107800148.0
2007-09-03 14:00:00,1.6474,1.64795,1.6471,1.64785,9882200008.0
2007-09-03 14:15:00,1.6481,1.6481,1.6473,1.6476,12998400055.0
2007-09-03 14:30:00,1.6476,1.6481,1.64755,1.6477,8728899984.0
2007-09-03 14:45:00,1.6478,1.6478,1.6469,1.6472,11174199950.0
2007-09-03 15:00:00,1.6472,1.6474,1.6469,1.6474,5755699980.0
2007-09-03 15:15:00,1.6474,1.6475,1.6471,1.6473,9120099992.0
2007-09-03 15:30:00,1.6473,1.6474,1.6467,1.6469,9985178968.0
2007-09-03 15:45:00,1.6469,1.647,1.6463,1.6464,7961794870.0
2007-09-03 16:00:00,1.6465,1.6467,1.6463,1.6466,12868900006.0
2007-09-03 16:15:00,1.6463,1.6464,1.6457,1.6464,12222099986.0
2007-09-03 16:30:00,1.6464,1.6465,1.6461,1.6461,9417800002.0
2007-09-03 16:45:00,1.6462,1.6465,1.6452,1.6455,16887072720.0
2007-09-03 17:00:00,1.6456,1.6463,1.6455,1.646,13071999852.0
2007-09-03 17:15:00,1.646,1.6465,1.6459,1.6461,7701099931.0
2007-09-03 17:30:00,1.6461,1.6463,1.64595,1.6463,3166500002.0
2007-09-03 17:45:00,1.6463,1.6465,1.64615,1.64635,3785199983.0
2007-09-03 18:00:00,1.64635,1.6468,1.64605,1.6465,5188100025.0
2007-09-03 18:15:00,1.6465,1.64735,1.64645,1.647,828600000.0
2007-09-03 18:30:00,1.647,1.6472,1.64685,1.64695,809300001.0
2007-09-03 18:45:00,1.64695,1.64735,1.6467,1.64715,3191700002.0
2007-09-03 19:00:00,1.6471,1.6473,1.646,1.6464,6660199988.0
2007-09-03 19:15:00,1.6463,1.6467,1.64545,1.6461,5653300006.0
2007-09-03 19:30:00,1.6461,1.6463,1.64563,1.6462,4121300035.0
2007-09-03 19:45:00,1.6462,1.6465,1.64546,1.64625,1814600031.0
2007-09-03 20:00:00,1.64625,1.6463,1.64573,1.6461,4922699989.0
2007-09-03 20:15:00,1.6461,1.6462,1.64561,1.64601,3029100035.0
2007-09-03 20:30:00,1.6462,1.6465,1.64566,1.6463,1810099998.0
2007-09-03 20:45:00,1.6463,1.6464,1.64555,1.64608,1257674985.0
2007-09-03 21:00:00,1.6463,1.6466,1.64497,1.64588,2013400000.0
2007-09-03 21:15:00,1.64623,1.6465,1.64568,1.6464,609900001.0
2007-09-03 21:30:00,1.6464,1.6468,1.64584,1.64645,1862200002.0
2007-09-03 21:45:00,1.64645,1.6468,1.6463,1.6468,1259500008.0
2007-09-03 22:00:00,1.6468,1.6468,1.64514,1.64552,2804399991.0
2007-09-03 22:15:00,1.6462,1.6465,1.6461,1.64615,2868489334.0
2007-09-03 22:30:00,1.64615,1.6463,1.64493,1.6461,1904999994.0
2007-09-03 22:45:00,1.6462,1.6465,1.6459,1.646,1645113783.0
2007-09-03 23:00:00,1.646,1.6462,1.64487,1.646,2601399990.0
2007-09-03 23:15:00,1.646,1.6462,1.64523,1.646,2079299986.0
2007-09-03 23:30:00,1.6461,1.6463,1.64524,1.6463,1809099989.0
2007-09-03 23:45:00,1.64513,1.6467,1.64513,1.6467,1743399997.0
2007-09-04 00:00:00,1.6467,1.64745,1.64631,1.6469,2640699978.0
2007-09-04 00:15:00,1.64657,1.6472,1.64612,1.6468,6538899959.0
2007-09-04 00:30:00,1.647,1.64725,1.6462,1.647,2016800007.0
2007-09-04 00:45:00,1.647,1.6472,1.64626,1.6471,5005799985.0
2007-09-04 01:00:00,1.6471,1.6471,1.64639,1.6467,4665499984.0
2007-09-04 01:15:00,1.64655,1.647,1.64637,1.6468,4687599998.0
2007-09-04 01:30:00,1.6469,1.647,1.64585,1.6467,5129100007.0
2007-09-04 01:45:00,1.6467,1.6469,1.64545,1.6464,4889199996.0
2007-09-04 02:00:00,1.6464,1.6464,1.6453,1.6454,11816799960.0
2007-09-04 02:15:00,1.6454,1.6458,1.6451,1.6455,7369700008.0
2007-09-04 02:30:00,1.6453,1.6455,1.64449,1.6455,13194400001.0
2007-09-04 02:45:00,1.6454,1.646,1.6454,1.6455,10167800015.0
2007-09-04 03:00:00,1.6455,1.6458,1.6453,1.6456,5853399977.0
2007-09-04 03:15:00,1.6457,1.6458,1.6455,1.6456,8975399983.0
2007-09-04 03:30:00,1.6456,1.6459,1.6455,1.6457,9939599952.0
2007-09-04 03:45:00,1.6457,1.6458,1.6455,1.6458,9556499961.0
2007-09-04 04:00:00,1.6458,1.6463,1.6455,1.6459,9110999977.0
2007-09-04 04:15:00,1.6459,1.6461,1.6456,1.6461,6110099952.0
2007-09-04 04:30:00,1.6461,1.6461,1.64538,1.6458,5079199907.0
2007-09-04 04:45:00,1.6458,1.6462,1.64513,1.6458,7410584490.0
2007-09-04 05:00:00,1.64595,1.64595,1.64511,1.64595,2963900050.0
2007-09-04 05:15:00,1.64595,1.646,1.64502,1.6458,5377099991.0
2007-09-04 05:30:00,1.6457,1.646,1.6455,1.6457,8491599977.0
2007-09-04 05:45:00,1.64536,1.6459,1.64454,1.6457,6236500015.0
2007-09-04 06:00:00,1.6458,1.6459,1.6457,1.6458,5427000002.0
2007-09-04 06:15:00,1.6458,1.6459,1.6454,1.6457,4170499970.0
2007-09-04 06:30:00,1.6457,1.6457,1.64545,1.6455,1835399999.0
2007-09-04 06:45:00,1.6455,1.6457,1.64545,1.6457,3090399991.0
2007-09-04 07:00:00,1.6457,1.646,1.6455,1.6456,5378299982.0
2007-09-04 07:15:00,1.6456,1.64645,1.6456,1.6461,5848599939.0
2007-09-04 07:30:00,1.6462,1.6468,1.64554,1.6464,10486299843.0
2007-09-04 07:45:00,1.6463,1.6464,1.6457,1.646,16109399926.0
2007-09-04 08:00:00,1.646,1.646,1.6453,1.6454,10184399936.0
2007-09-04 08:15:00,1.6455,1.6459,1.645,1.6458,13684599927.0
2007-09-04 08:30:00,1.6458,1.6462,1.6455,1.6457,15041900001.0
2007-09-04 08:45:00,1.6457,1.6458,1.6451,1.64545,11602200130.0
2007-09-04 09:00:00,1.64545,1.6456,1.6452,1.6453,8460876582.0
2007-09-04 09:15:00,1.6453,1.6454,1.6442,1.6447,17339567457.0
2007-09-04 09:30:00,1.64455,1.64495,1.6442,1.6444,18450400152.0
2007-09-04 09:45:00,1.6443,1.6445,1.6438,1.644,15274619654.0
2007-09-04 10:00:00,1.6439,1.6445,1.64365,1.6439,12357299950.0
2007-09-04 10:15:00,1.644,1.6446,1.6439,1.6445,11753640623.0
2007-09-04 10:30:00,1.64455,1.6448,1.6445,1.6447,8886400030.0
2007-09-04 10:45:00,1.6447,1.6451,1.6445,1.6447,8889556234.0
2007-09-04 11:00:00,1.6447,1.6448,1.6439,1.644,8816000091.0
2007-09-04 11:15:00,1.644,1.6442,1.6438,1.644,7765555857.0
2007-09-04 11:30:00,1.644,1.64485,1.64395,1.6448,13278000140.0
2007-09-04 11:45:00,1.6448,1.6461,1.64475,1.6453,6155200113.0
2007-09-04 12:00:00,1.64525,1.6472,1.6452,1.6472,8525027459.0
2007-09-04 12:15:00,1.6472,1.6476,1.64675,1.647,11500502888.0
2007-09-04 12:30:00,1.647,1.64775,1.64645,1.6465,15493599987.0
2007-09-04 12:45:00,1.6465,1.64655,1.6458,1.6464,9801800001.0
2007-09-04 13:00:00,1.6463,1.6464,1.64565,1.6458,14533499955.0
2007-09-04 13:15:00,1.64575,1.6461,1.64555,1.646,9283796204.0
2007-09-04 13:30:00,1.646,1.6462,1.6454,1.6459,5745400017.0
2007-09-04 13:45:00,1.6459,1.6463,1.6456,1.6458,12145400146.0
2007-09-04 14:00:00,1.6457,1.6466,1.6455,1.6465,10818999976.0
2007-09-04 14:15:00,1.6465,1.6468,1.64595,1.64645,15723099854.0
2007-09-04 14:30:00,1.6464,1.64705,1.64635,1.6465,15362900090.0
2007-09-04 14:45:00,1.64645,1.647,1.6464,1.6466,17531000066.0
2007-09-04 15:00:00,1.6467,1.64705,1.64655,1.64695,13886674899.0
2007-09-04 15:15:00,1.64695,1.6471,1.64655,1.6468,12254200043.0
2007-09-04 15:30:00,1.6468,1.64825,1.6468,1.64825,14593399995.0
2007-09-04 15:45:00,1.64825,1.64855,1.6477,1.6477,13714299979.0
2007-09-04 16:00:00,1.6477,1.6484,1.6473,1.6477,20304900000.0
2007-09-04 16:15:00,1.6477,1.648,1.64715,1.64765,14050400024.0
2007-09-04 16:30:00,1.6477,1.6486,1.6476,1.6483,17710900005.0
2007-09-04 16:45:00,1.6483,1.64845,1.64725,1.6478,23804000119.0
2007-09-04 17:00:00,1.6478,1.6484,1.6474,1.6476,17425499977.0
2007-09-04 17:15:00,1.6475,1.6481,1.6473,1.6475,23375300088.0
2007-09-04 17:30:00,1.6475,1.64795,1.64735,1.64745,9868599972.0
2007-09-04 17:45:00,1.6474,1.6479,1.6473,1.6473,6348399978.0
2007-09-04 18:00:00,1.6474,1.6479,1.64725,1.6475,9363099986.0
2007-09-04 18:15:00,1.6475,1.6484,1.64735,1.6483,11394400009.0
2007-09-04 18:30:00,1.6483,1.6487,1.64815,1.6485,7036599995.0
2007-09-04 18:45:00,1.6485,1.6487,1.64835,1.6485,3289399992.0
2007-09-04 19:00:00,1.6485,1.6485,1.64775,1.6483,7526799997.0
2007-09-04 19:15:00,1.6484,1.6484,1.64795,1.6481,3453700002.0
2007-09-04 19:30:00,1.6481,1.6482,1.64765,1.6478,3650499985.0
2007-09-04 19:45:00,1.6478,1.6484,1.64775,1.6481,7243999987.0
2007-09-04 20:00:00,1.6482,1.6486,1.648,1.6485,13823800016.0
2007-09-04 20:15:00,1.64855,1.64875,1.64835,1.6485,6943099994.0
2007-09-04 20:30:00,1.6485,1.6487,1.6483,1.6484,4168299975.0
2007-09-04 20:45:00,1.6483,1.6488,1.64785,1.6488,11919300014.0
2007-09-04 21:00:00,1.6488,1.6494,1.6488,1.64935,7503700002.0
2007-09-04 21:15:00,1.64935,1.6495,1.64898,1.64925,10224900022.0
2007-09-04 21:30:00,1.64925,1.64935,1.64845,1.6486,7354800027.0
2007-09-04 21:45:00,1.6486,1.6489,1.6478,1.6483,8785900014.0
2007-09-04 22:00:00,1.6484,1.6491,1.6483,1.6487,6302999973.0
2007-09-04 22:15:00,1.6487,1.6491,1.6486,1.6489,10538500019.0
2007-09-04 22:30:00,1.6489,1.649,1.64835,1.6489,8048600022.0
2007-09-04 22:45:00,1.6489,1.6497,1.6486,1.6497,5925800019.0
2007-09-04 23:00:00,1.6497,1.6497,1.6492,1.6493,4348999995.0
2007-09-04 23:15:00,1.6493,1.6493,1.6488,1.6488,4413699951.0
2007-09-04 23:30:00,1.6488,1.6489,1.6482,1.6484,3450199991.0
2007-09-04 23:45:00,1.6484,1.6485,1.64718,1.6481,3270799994.0
2007-09-05 00:00:00,1.6481,1.6482,1.6479,1.6481,4969400004.0
2007-09-05 00:15:00,1.64733,1.6481,1.64709,1.6477,12510100020.0
2007-09-05 00:30:00,1.6477,1.648,1.64755,1.64785,8953300014.0
2007-09-05 00:45:00,1.64785,1.648,1.6477,1.648,1568199987.0
2007-09-05 01:00:00,1.648,1.6485,1.64774,1.648,5708299997.0
2007-09-05 01:15:00,1.648,1.6487,1.648,1.6487,6110799990.0
2007-09-05 01:30:00,1.6486,1.64905,1.64806,1.649,10931799933.0
2007-09-05 01:45:00,1.649,1.64905,1.6484,1.6488,11416800047.0
2007-09-05 02:00:00,1.6488,1.649,1.6482,1.6484,7356199973.0
2007-09-05 02:15:00,1.6484,1.6488,1.64799,1.64835,10604599891.0
2007-09-05 02:30:00,1.6484,1.6488,1.6482,1.6483,8881099904.0
2007-09-05 02:45:00,1.64825,1.6492,1.648,1.6488,9581100013.0
2007-09-05 03:00:00,1.6488,1.6489,1.6483,1.6488,8391299973.0
2007-09-05 03:15:00,1.6488,1.649,1.64875,1.6488,5129499989.0
2007-09-05 03:30:00,1.6489,1.6494,1.6488,1.6493,7625299971.0
2007-09-05 03:45:00,1.6493,1.6493,1.6489,1.649,6365499945.0
2007-09-05 04:00:00,1.649,1.649,1.6485,1.6486,8167699908.0
2007-09-05 04:15:00,1.6486,1.649,1.6483,1.6484,6844899971.0
2007-09-05 04:30:00,1.6484,1.6487,1.6483,1.6486,4832999970.0
2007-09-05 04:45:00,1.64855,1.64855,1.64755,1.6481,8920049552.0
2007-09-05 05:00:00,1.6481,1.6481,1.6476,1.6477,8817499978.0
2007-09-05 05:15:00,1.6477,1.6478,1.6476,1.6478,5244499975.0
2007-09-05 05:30:00,1.6478,1.6482,1.6477,1.6478,6917299997.0
2007-09-05 05:45:00,1.6477,1.6478,1.64676,1.6475,4461099999.0
2007-09-05 06:00:00,1.6475,1.64785,1.647,1.6472,6955199963.0
2007-09-05 06:15:00,1.6472,1.6476,1.6465,1.6469,3926700007.0
2007-09-05 06:30:00,1.64685,1.6469,1.6453,1.64585,15158700043.0
2007-09-05 06:45:00,1.64585,1.646,1.64497,1.6456,9941799944.0
2007-09-05 07:00:00,1.6455,1.6461,1.6455,1.6457,11725199983.0
2007-09-05 07:15:00,1.6457,1.6461,1.64563,1.646,7613499918.0
2007-09-05 07:30:00,1.646,1.6462,1.6454,1.6458,16278099982.0
2007-09-05 07:45:00,1.6458,1.646,1.6455,1.6458,6386099980.0
2007-09-05 08:00:00,1.6458,1.6459,1.6451,1.6451,11216899939.0
2007-09-05 08:15:00,1.6451,1.6458,1.6447,1.64545,11858900006.0
2007-09-05 08:30:00,1.64545,1.6459,1.6449,1.6458,11650600042.0
2007-09-05 08:45:00,1.6459,1.6467,1.64555,1.6462,18599500073.0
2007-09-05 09:00:00,1.6462,1.6465,1.6455,1.6461,14947986558.0
2007-09-05 09:15:00,1.646,1.6463,1.6458,1.6462,15580500083.0
2007-09-05 09:30:00,1.6462,1.6464,1.6459,1.6459,9399800028.0
2007-09-05 09:45:00,1.6459,1.6469,1.6456,1.6467,15052050126.0
2007-09-05 10:00:00,1.6467,1.6479,1.6465,1.6476,13714012755.0
2007-09-05 10:15:00,1.6476,1.6486,1.6476,1.6483,17453400074.0
2007-09-05 10:30:00,1.6483,1.6486,1.6481,1.6483,11343200061.0
2007-09-05 10:45:00,1.6484,1.6485,1.6481,1.6485,13536899984.0
2007-09-05 11:00:00,1.6485,1.6485,1.6481,1.6482,8341600047.0
2007-09-05 11:15:00,1.6482,1.6482,1.6473,1.6478,12528200070.0
2007-09-05 11:30:00,1.6478,1.6485,1.6476,1.6482,10611929283.0
2007-09-05 11:45:00,1.6483,1.6484,1.6478,1.6478,14891500080.0
2007-09-05 12:00:00,1.6478,1.6481,1.6473,1.648,11707900061.0
2007-09-05 12:15:00,1.648,1.6482,1.6476,1.6478,9652999987.0
2007-09-05 12:30:00,1.6478,1.6478,1.6468,1.6474,14054000054.0
2007-09-05 12:45:00,1.6474,1.6474,1.6464,1.6468,7840299988.0
2007-09-05 13:00:00,1.6468,1.647,1.6463,1.6468,16277550050.0
2007-09-05 13:15:00,1.6469,1.6471,1.6464,1.64645,6149400013.0
2007-09-05 13:30:00,1.6464,1.6468,1.6462,1.6466,11818499998.0
2007-09-05 13:45:00,1.6466,1.6469,1.6462,1.6465,8110999953.0
2007-09-05 14:00:00,1.6465,1.6467,1.6459,1.6463,8778099990.0
2007-09-05 14:15:00,1.6462,1.6465,1.6454,1.6461,17096500080.0
2007-09-05 14:30:00,1.646,1.6462,1.6458,1.6461,6207999989.0
2007-09-05 14:45:00,1.6461,1.6473,1.64595,1.6471,13363200043.0
2007-09-05 15:00:00,1.647,1.64755,1.6468,1.64735,6800060288.0
2007-09-05 15:15:00,1.64735,1.64755,1.6469,1.6472,9055000005.0
2007-09-05 15:30:00,1.6472,1.6477,1.64705,1.6473,9730100021.0
2007-09-05 15:45:00,1.6473,1.6475,1.6468,1.647,7535699992.0
2007-09-05 16:00:00,1.647,1.647,1.6444,1.64555,17600312668.0
2007-09-05 16:15:00,1.64555,1.6456,1.6445,1.64485,17733700006.0
2007-09-05 16:30:00,1.64485,1.6454,1.64415,1.645,14580850045.0
2007-09-05 16:45:00,1.645,1.6458,1.64455,1.64565,10522999978.0
2007-09-05 17:00:00,1.6456,1.64565,1.6443,1.6446,11724300006.0
2007-09-05 17:15:00,1.6446,1.6448,1.6442,1.64435,9942949993.0
2007-09-05 17:30:00,1.64435,1.64435,1.6429,1.64325,13105600005.0
2007-09-05 17:45:00,1.64325,1.64385,1.64275,1.6436,8178000024.0
2007-09-05 18:00:00,1.6436,1.6451,1.6436,1.64495,7264600006.0
2007-09-05 18:15:00,1.64495,1.6452,1.6443,1.64505,4778300004.0
2007-09-05 18:30:00,1.6451,1.6451,1.64425,1.6443,4669700002.0
2007-09-05 18:45:00,1.64377,1.64445,1.64373,1.644,4926200016.0
2007-09-05 19:00:00,1.6439,1.6448,1.6438,1.6441,3108599993.0
2007-09-05 19:15:00,1.6441,1.6443,1.6433,1.6436,3290999995.0
2007-09-05 19:30:00,1.6436,1.6436,1.6433,1.6433,1701600001.0
2007-09-05 19:45:00,1.6433,1.6438,1.643,1.6437,2014300004.0
2007-09-05 20:00:00,1.6437,1.6445,1.6433,1.6436,7339000011.0
2007-09-05 20:15:00,1.64365,1.64405,1.6432,1.64335,3376411106.0
2007-09-05 20:30:00,1.6434,1.6442,1.64307,1.6439,3285600005.0
2007-09-05 20:45:00,1.6439,1.6439,1.6433,1.6439,3744950008.0
2007-09-05 21:00:00,1.6439,1.644,1.6434,1.6435,2152199992.0
2007-09-05 21:15:00,1.6435,1.6437,1.64325,1.6434,1762899998.0
2007-09-05 21:30:00,1.6434,1.6436,1.6429,1.6431,3611300004.0
2007-09-05 21:45:00,1.6431,1.64455,1.64305,1.64405,2205700010.0
2007-09-05 22:00:00,1.644,1.64425,1.64382,1.6441,2651300011.0
2007-09-05 22:15:00,1.6441,1.64425,1.6435,1.64415,6332299985.0
2007-09-05 22:30:00,1.64405,1.6441,1.6432,1.64345,6895099968.0
2007-09-05 22:45:00,1.64345,1.6436,1.6429,1.6431,12166200059.0
2007-09-05 23:00:00,1.6432,1.6436,1.64269,1.6436,3874299999.0
2007-09-05 23:15:00,1.6436,1.64375,1.643,1.6436,2676299996.0
2007-09-05 23:30:00,1.6436,1.64385,1.64297,1.6434,2207599994.0
2007-09-05 23:45:00,1.64335,1.64395,1.6432,1.64365,506100000.0
2007-09-06 00:00:00,1.6437,1.64385,1.64299,1.6434,1344599998.0
2007-09-06 00:15:00,1.6436,1.6436,1.64263,1.6434,2992299986.0
2007-09-06 00:30:00,1.64297,1.64355,1.64285,1.6435,1843399994.0
2007-09-06 00:45:00,1.6436,1.64395,1.6432,1.64365,1243600002.0
2007-09-06 01:00:00,1.6436,1.6439,1.64275,1.6437,2697100004.0
2007-09-06 01:15:00,1.6437,1.64385,1.64295,1.6431,1315500004.0
2007-09-06 01:30:00,1.6431,1.64365,1.6427,1.64325,1340900002.0
2007-09-06 01:45:00,1.64325,1.64345,1.643,1.6431,708400003.0
2007-09-06 02:00:00,1.6431,1.6434,1.64239,1.64335,2787300010.0
2007-09-06 02:15:00,1.64325,1.6437,1.64325,1.64355,586199998.0
2007-09-06 02:30:00,1.64355,1.64365,1.64295,1.6433,970000000.0
2007-09-06 02:45:00,1.6433,1.64365,1.64305,1.6436,704800003.0
2007-09-06 03:00:00,1.6436,1.6437,1.64297,1.6434,726499994.0
2007-09-06 03:15:00,1.6433,1.64355,1.64239,1.6432,2656799987.0
2007-09-06 03:30:00,1.6432,1.6437,1.64283,1.64365,4582400005.0
2007-09-06 03:45:00,1.64365,1.64365,1.6434,1.6435,791899999.0
2007-09-06 04:00:00,1.6435,1.64455,1.6435,1.64435,2575300002.0
2007-09-06 04:15:00,1.6444,1.6446,1.6442,1.6444,1573200002.0
2007-09-06 04:30:00,1.6444,1.6445,1.64415,1.6445,518600000.0
2007-09-06 04:45:00,1.6444,1.6449,1.64362,1.64445,1243899997.0
2007-09-06 05:00:00,1.6444,1.64475,1.6443,1.64455,1611400000.0
2007-09-06 05:15:00,1.6446,1.6448,1.64445,1.64475,389100000.0
2007-09-06 05:30:00,1.6448,1.6448,1.64404,1.64465,907900020.0
2007-09-06 05:45:00,1.6447,1.64485,1.64396,1.6444,836600002.0
2007-09-06 06:00:00,1.6444,1.64455,1.64359,1.64367,5001299987.0
2007-09-06 06:15:00,1.64418,1.64485,1.6438,1.6448,3612300010.0
2007-09-06 06:30:00,1.6448,1.64485,1.64383,1.6446,4966099993.0
2007-09-06 06:45:00,1.6446,1.6448,1.64402,1.64455,1275800003.0
2007-09-06 07:00:00,1.64455,1.6448,1.64315,1.64455,2538200009.0
2007-09-06 07:15:00,1.64455,1.645,1.64392,1.6447,1863999993.0
2007-09-06 07:30:00,1.6447,1.6453,1.6446,1.6446,956800003.0
2007-09-06 07:45:00,1.6446,1.6456,1.6445,1.64555,1923399998.0
2007-09-06 08:00:00,1.6455,1.64565,1.6452,1.64555,1770400004.0
2007-09-06 08:15:00,1.64555,1.64575,1.64515,1.64565,2427800003.0
2007-09-06 08:30:00,1.6457,1.64575,1.6446,1.6446,4533300027.0
2007-09-06 08:45:00,1.6446,1.6448,1.6442,1.6446,6809900002.0
2007-09-06 09:00:00,1.64465,1.64505,1.6442,1.64505,7602199999.0
2007-09-06 09:15:00,1.645,1.64555,1.6446,1.64525,9333049987.0
2007-09-06 09:30:00,1.64525,1.64615,1.64515,1.64585,5540699967.0
2007-09-06 09:45:00,1.6459,1.6459,1.64515,1.6453,2594199997.0
2007-09-06 10:00:00,1.6453,1.64565,1.64485,1.6456,1654199995.0
2007-09-06 10:15:00,1.6456,1.64565,1.64495,1.645,983500001.0
2007-09-06 10:30:00,1.645,1.6456,1.6448,1.6452,5857399976.0
2007-09-06 10:45:00,1.6453,1.6453,1.64435,1.6447,5319799988.0
2007-09-06 11:00:00,1.6447,1.6452,1.6445,1.64485,8605224997.0
2007-09-06 11:15:00,1.6449,1.6455,1.6445,1.64515,10556899999.0
2007-09-06 11:30:00,1.6451,1.6455,1.6448,1.6451,2582699994.0
2007-09-06 11:45:00,1.6451,1.6451,1.6437,1.6443,7673500006.0
2007-09-06 12:00:00,1.6443,1.64435,1.64305,1.6433,9322800008.0
2007-09-06 12:15:00,1.6433,1.6436,1.643,1.6433,7050900005.0
2007-09-06 12:30:00,1.6433,1.6435,1.6431,1.6433,3418200004.0
2007-09-06 12:45:00,1.64335,1.6435,1.643,1.6431,4790099990.0
2007-09-06 13:00:00,1.6431,1.64395,1.6429,1.6434,3552800025.0
2007-09-06 13:15:00,1.6434,1.6439,1.64315,1.6437,4434200060.0
2007-09-06 13:30:00,1.6436,1.6439,1.6432,1.6436,3113200015.0
2007-09-06 13:45:00,1.6436,1.6438,1.6423,1.6426,3702200025.0
2007-09-06 14:00:00,1.6426,1.64285,1.64205,1.6425,6021700050.0
2007-09-06 14:15:00,1.6425,1.6441,1.6424,1.6438,5443800018.0
2007-09-06 14:30:00,1.6437,1.6442,1.6434,1.64375,11071400022.0
2007-09-06 14:45:00,1.64375,1.64395,1.6432,1.6439,8526199992.0
2007-09-06 15:00:00,1.6439,1.6446,1.64385,1.64445,7546099977.0
2007-09-06 15:15:00,1.64445,1.64445,1.6436,1.6441,6056391255.0
2007-09-06 15:30:00,1.6442,1.6451,1.644,1.64505,7458849969.0
2007-09-06 15:45:00,1.6451,1.6452,1.6436,1.6441,6881649982.0
2007-09-06 16:00:00,1.6438,1.64465,1.6429,1.6433,7088199998.0
2007-09-06 16:15:00,1.6433,1.6433,1.6421,1.64295,5043929984.0
2007-09-06 16:30:00,1.6429,1.6443,1.6428,1.6441,5235199998.0
2007-09-06 16:45:00,1.64405,1.64505,1.64405,1.64435,3492999991.0
2007-09-06 17:00:00,1.6443,1.6446,1.6439,1.64415,6817500034.0
2007-09-06 17:15:00,1.6441,1.64535,1.6441,1.6451,4396400042.0
2007-09-06 17:30:00,1.6451,1.6455,1.6446,1.6455,18774199935.0
2007-09-06 17:45:00,1.6454,1.6457,1.64455,1.64485,15806699943.0
2007-09-06 18:00:00,1.6448,1.6449,1.64445,1.6448,9913300016.0
2007-09-06 18:15:00,1.6448,1.64535,1.6446,1.64535,9796100026.0
2007-09-06 18:30:00,1.64535,1.64535,1.6446,1.6448,7109300015.0
2007-09-06 18:45:00,1.6448,1.64505,1.6445,1.64495,4131949992.0
2007-09-06 19:00:00,1.64495,1.6452,1.64385,1.64405,1728399997.0
2007-09-06 19:15:00,1.6441,1.6448,1.6439,1.64465,4474400008.0
2007-09-06 19:30:00,1.64465,1.64465,1.6442,1.64455,4474499985.0
2007-09-06 19:45:00,1.64455,1.64505,1.6445,1.645,3978500001.0
2007-09-06 20:00:00,1.64495,1.645,1.64412,1.6448,4905699985.0
2007-09-06 20:15:00,1.6448,1.64535,1.64475,1.6451,2135199994.0
2007-09-06 20:30:00,1.64505,1.64505,1.64396,1.64439,4165599981.0
2007-09-06 20:45:00,1.6448,1.6448,1.644,1.6443,4678399999.0
2007-09-06 21:00:00,1.64425,1.6447,1.6441,1.64415,4811300009.0
2007-09-06 21:15:00,1.64415,1.6442,1.64326,1.64347,1694599992.0
2007-09-06 21:30:00,1.6441,1.6445,1.64389,1.6445,3666399998.0
2007-09-06 21:45:00,1.6445,1.6448,1.6444,1.64455,2607100003.0
2007-09-06 22:00:00,1.64455,1.64465,1.64415,1.6443,2298199995.0
2007-09-06 22:15:00,1.6443,1.6449,1.64425,1.64435,2230799981.0
2007-09-06 22:30:00,1.64435,1.645,1.6442,1.6449,3818999981.0
2007-09-06 22:45:00,1.6449,1.6453,1.6445,1.6447,3840299979.0
2007-09-06 23:00:00,1.6448,1.6452,1.6446,1.64485,588500000.0
2007-09-06 23:15:00,1.64443,1.645,1.64431,1.6449,2237199967.0
2007-09-06 23:30:00,1.64485,1.6451,1.6435,1.6442,1944999995.0
2007-09-06 23:45:00,1.6442,1.64455,1.64344,1.6439,3036500013.0
2007-09-07 00:00:00,1.644,1.6447,1.6438,1.64438,3726699996.0
2007-09-07 00:15:00,1.6445,1.6446,1.64347,1.6441,2900899993.0
2007-09-07 00:30:00,1.64405,1.6447,1.6439,1.6445,2447100000.0
2007-09-07 00:45:00,1.6444,1.64455,1.64406,1.6445,2587100001.0
2007-09-07 01:00:00,1.6445,1.6446,1.64374,1.6445,5818100020.0
2007-09-07 01:15:00,1.6445,1.6447,1.6443,1.6445,3318399998.0
2007-09-07 01:30:00,1.6445,1.6446,1.64377,1.64422,4438100005.0
2007-09-07 01:45:00,1.6444,1.6448,1.64408,1.6446,4106299967.0
2007-09-07 02:00:00,1.6446,1.6448,1.64374,1.6444,8672599957.0
2007-09-07 02:15:00,1.6444,1.6445,1.6437,1.6437,6768400045.0
2007-09-07 02:30:00,1.6437,1.6443,1.64355,1.64405,7415899997.0
2007-09-07 02:45:00,1.64405,1.6443,1.64385,1.64425,7359000055.0
2007-09-07 03:00:00,1.64425,1.6444,1.64367,1.6439,4953100001.0
2007-09-07 03:15:00,1.644,1.6441,1.6438,1.6438,6288899907.0
2007-09-07 03:30:00,1.644,1.6441,1.64298,1.6439,6394299950.0
2007-09-07 03:45:00,1.6439,1.6441,1.64363,1.64375,7328399979.0
2007-09-07 04:00:00,1.6438,1.64415,1.6435,1.6436,14113700003.0
2007-09-07 04:15:00,1.6436,1.6438,1.64286,1.6435,11717799901.0
2007-09-07 04:30:00,1.6435,1.6435,1.6432,1.64345,7613399991.0
2007-09-07 04:45:00,1.6435,1.6438,1.64257,1.64355,7803099960.0
2007-09-07 05:00:00,1.6436,1.6438,1.64285,1.64365,1243299998.0
2007-09-07 05:15:00,1.64365,1.64365,1.64271,1.6435,3386700014.0
2007-09-07 05:30:00,1.6435,1.64365,1.64295,1.6436,6395199981.0
2007-09-07 05:45:00,1.6436,1.6438,1.64321,1.6433,10882999888.0
2007-09-07 06:00:00,1.6433,1.6435,1.64246,1.6433,4472699972.0
2007-09-07 06:15:00,1.6433,1.6435,1.64286,1.64345,3683099999.0
2007-09-07 06:30:00,1.64335,1.64355,1.64282,1.6433,4501100004.0
2007-09-07 06:45:00,1.6433,1.6435,1.64242,1.64325,5792300020.0
2007-09-07 07:00:00,1.6433,1.6437,1.6429,1.64331,8985399989.0
2007-09-07 07:15:00,1.6436,1.6438,1.64292,1.6433,7119699948.0
2007-09-07 07:30:00,1.6433,1.64365,1.64325,1.64345,9865800000.0
2007-09-07 07:45:00,1.6436,1.6439,1.64345,1.6437,8180100015.0
2007-09-07 08:00:00,1.6437,1.64375,1.6435,1.6436,1984199995.0
2007-09-07 08:15:00,1.6436,1.64375,1.64294,1.6433,2486199995.0
2007-09-07 08:30:00,1.6434,1.64365,1.64325,1.6435,3627699993.0
2007-09-07 08:45:00,1.6435,1.6436,1.64305,1.6432,2724299987.0
2007-09-07 09:00:00,1.6433,1.6434,1.6428,1.6429,2379999999.0
2007-09-07 09:15:00,1.6429,1.64295,1.6424,1.6426,4444800015.0
2007-09-07 09:30:00,1.6426,1.6433,1.64245,1.6432,4115800014.0
2007-09-07 09:45:00,1.64325,1.64365,1.643,1.6436,7083899957.0
2007-09-07 10:00:00,1.6436,1.6438,1.64315,1.6434,4860700012.0
2007-09-07 10:15:00,1.6434,1.64345,1.6429,1.6434,4327400000.0
2007-09-07 10:30:00,1.6434,1.6436,1.643,1.6431,6351699984.0
2007-09-07 10:45:00,1.6431,1.64325,1.64275,1.64295,5488050021.0
2007-09-07 11:00:00,1.64305,1.6432,1.6428,1.643,1844099995.0
2007-09-07 11:15:00,1.643,1.6434,1.6428,1.6433,5215600003.0
2007-09-07 11:30:00,1.64325,1.64335,1.64285,1.6431,1749799995.0
2007-09-07 11:45:00,1.6431,1.6435,1.64264,1.64325,3588750006.0
2007-09-07 12:00:00,1.6432,1.64345,1.64285,1.6433,3081700009.0
2007-09-07 12:15:00,1.6433,1.6439,1.6433,1.6437,4505100007.0
2007-09-07 12:30:00,1.6437,1.6446,1.6436,1.6442,3740200000.0
2007-09-07 12:45:00,1.6442,1.64425,1.6438,1.6441,6014599993.0
2007-09-07 13:00:00,1.6441,1.6444,1.64375,1.6444,6021200041.0
2007-09-07 13:15:00,1.6444,1.6445,1.6441,1.6442,1543600006.0
2007-09-07 13:30:00,1.6442,1.64425,1.64375,1.644,1594899994.0
2007-09-07 13:45:00,1.644,1.6441,1.6437,1.64385,2403700016.0
2007-09-07 14:00:00,1.6439,1.6441,1.6436,1.64365,3466499978.0
2007-09-07 14:15:00,1.64365,1.6444,1.6434,1.64405,5200595258.0
2007-09-07 14:30:00,1.64407,1.64407,1.6399,1.6402,25017649849.0
2007-09-07 14:45:00,1.6403,1.6412,1.6387,1.6409,20883699915.0
2007-09-07 15:00:00,1.64085,1.6409,1.63895,1.64005,8004499997.0
2007-09-07 15:15:00,1.64005,1.6411,1.63975,1.6399,7383499984.0
2007-09-07 15:30:00,1.6399,1.6401,1.6387,1.63965,11011250357.0
2007-09-07 15:45:00,1.63965,1.6401,1.6392,1.6395,7898400016.0
2007-09-07 16:00:00,1.6395,1.6402,1.6391,1.63955,11697500027.0
2007-09-07 16:15:00,1.63955,1.63965,1.6387,1.639,9007599991.0
2007-09-07 16:30:00,1.63895,1.639,1.6363,1.6365,6350400007.0
2007-09-07 16:45:00,1.6365,1.6369,1.6348,1.6369,7344499996.0
2007-09-07 17:00:00,1.6369,1.63725,1.6355,1.6356,6556199970.0
2007-09-07 17:15:00,1.63565,1.63565,1.6338,1.6342,8900179996.0
2007-09-07 17:30:00,1.6342,1.6366,1.6342,1.6358,13470500023.0
2007-09-07 17:45:00,1.63575,1.6365,1.6357,1.6363,17962959458.0
2007-09-07 18:00:00,1.6363,1.6364,1.63525,1.63545,8812099951.0
2007-09-07 18:15:00,1.63545,1.6358,1.6342,1.63565,5153399982.0
2007-09-07 18:30:00,1.63575,1.6363,1.6354,1.63545,12383899926.0
2007-09-07 18:45:00,1.63545,1.6355,1.6351,1.6354,8461200001.0
2007-09-07 19:00:00,1.6354,1.63605,1.6353,1.636,13003399956.0
2007-09-07 19:15:00,1.63595,1.6361,1.63565,1.636,13418900037.0
2007-09-07 19:30:00,1.636,1.6363,1.635,1.6362,11917099996.0
2007-09-07 19:45:00,1.6362,1.6363,1.6355,1.636,10827199918.0
2007-09-07 20:00:00,1.6358,1.6359,1.63475,1.6353,19117899977.0
2007-09-07 20:15:00,1.6354,1.6356,1.63475,1.6354,15354299948.0
2007-09-07 20:30:00,1.6355,1.63575,1.63525,1.63565,12348700011.0
2007-09-07 20:45:00,1.6357,1.6359,1.6353,1.6353,12798199980.0
2007-09-07 21:00:00,1.6353,1.6358,1.6351,1.6358,12070599972.0
2007-09-07 21:15:00,1.6358,1.6359,1.6351,1.63525,5381500012.0
2007-09-07 21:30:00,1.6352,1.6354,1.6346,1.6347,6348600045.0
2007-09-07 21:45:00,1.6347,1.6366,1.63455,1.6364,6374900001.0
2007-09-07 22:00:00,1.6364,1.6368,1.63594,1.6364,8567399952.0
2007-09-07 22:15:00,1.6364,1.6366,1.6362,1.6364,5103200016.0
2007-09-07 22:30:00,1.6364,1.63685,1.63625,1.6366,2529599977.0
2007-09-07 22:45:00,1.6366,1.6366,1.6354,1.6362,3146199984.0
2007-09-09 23:00:00,1.63502,1.63579,1.6347,1.635,1209100001.0
2007-09-09 23:15:00,1.6351,1.6355,1.63478,1.6349,1980099962.0
2007-09-09 23:30:00,1.63492,1.6353,1.6344,1.6349,2008799989.0
2007-09-09 23:45:00,1.6348,1.6352,1.6346,1.6349,842899994.0
2007-09-10 00:00:00,1.6349,1.635,1.634,1.6342,1115400000.0
2007-09-10 00:15:00,1.634,1.6343,1.6339,1.6341,1650700001.0
2007-09-10 00:30:00,1.6341,1.6342,1.6331,1.6337,2882000003.0
2007-09-10 00:45:00,1.6337,1.63385,1.6333,1.6335,2108100001.0
2007-09-10 01:00:00,1.6335,1.6342,1.6334,1.634,3305400006.0
2007-09-10 01:15:00,1.634,1.6344,1.6334,1.6343,3190999992.0
2007-09-10 01:30:00,1.6343,1.6348,1.63374,1.6341,4793299989.0
2007-09-10 01:45:00,1.6341,1.6347,1.6339,1.6342,4850000017.0
2007-09-10 02:00:00,1.6343,1.6353,1.63355,1.6345,5792899994.0
2007-09-10 02:15:00,1.6344,1.6347,1.63421,1.6345,3577900008.0
2007-09-10 02:30:00,1.6345,1.6349,1.6344,1.63465,5987799994.0
2007-09-10 02:45:00,1.6346,1.6348,1.6334,1.6334,4958799994.0
2007-09-10 03:00:00,1.6333,1.63385,1.63325,1.63345,5376399991.0
2007-09-10 03:15:00,1.63345,1.6335,1.63293,1.6334,1863699993.0
2007-09-10 03:30:00,1.63335,1.6337,1.6333,1.6334,3671299977.0
2007-09-10 03:45:00,1.6335,1.6343,1.6335,1.634,1851999997.0
2007-09-10 04:00:00,1.634,1.6342,1.6338,1.63405,2639599997.0
2007-09-10 04:15:00,1.63405,1.6343,1.63405,1.6342,1441400001.0
2007-09-10 04:30:00,1.6342,1.6345,1.63405,1.6341,1997299993.0
2007-09-10 04:45:00,1.6341,1.63415,1.63344,1.63344,3802499988.0
2007-09-10 05:00:00,1.634,1.6346,1.63355,1.6344,3246599981.0
2007-09-10 05:15:00,1.6343,1.6356,1.63388,1.635,1416199997.0
2007-09-10 05:30:00,1.6349,1.6355,1.6343,1.6351,2322599994.0
2007-09-10 05:45:00,1.6349,1.6354,1.6347,1.6353,2899899996.0
2007-09-10 06:00:00,1.6354,1.63555,1.6346,1.6348,4767299994.0
2007-09-10 06:15:00,1.6348,1.6354,1.63403,1.6348,6758700026.0
2007-09-10 06:30:00,1.6348,1.63535,1.63475,1.6348,5043299976.0
2007-09-10 06:45:00,1.6348,1.6348,1.6343,1.6345,2445899998.0
2007-09-10 07:00:00,1.6345,1.6352,1.63374,1.6352,5515400015.0
2007-09-10 07:15:00,1.6352,1.6356,1.6348,1.6349,4483100006.0
2007-09-10 07:30:00,1.6349,1.63515,1.63448,1.6348,5491799970.0
2007-09-10 07:45:00,1.6348,1.6349,1.6341,1.6342,2176100017.0
2007-09-10 08:00:00,1.6343,1.6354,1.6343,1.6352,3443399988.0
2007-09-10 08:15:00,1.6352,1.63565,1.6349,1.6351,4186499998.0
2007-09-10 08:30:00,1.6351,1.63545,1.6346,1.6347,5515199980.0
2007-09-10 08:45:00,1.6346,1.6352,1.63445,1.63475,5393300028.0
2007-09-10 09:00:00,1.63475,1.6359,1.6346,1.6352,4403199992.0
2007-09-10 09:15:00,1.6352,1.63545,1.63495,1.63515,5555999993.0
2007-09-10 09:30:00,1.63515,1.6354,1.63365,1.6343,7881500000.0
2007-09-10 09:45:00,1.6343,1.6355,1.63405,1.6355,10059599993.0
2007-09-10 10:00:00,1.6355,1.63615,1.6354,1.6358,8014300022.0
2007-09-10 10:15:00,1.6358,1.6363,1.6352,1.6354,10749399984.0
2007-09-10 10:30:00,1.6354,1.6359,1.6352,1.63585,8445899990.0
2007-09-10 10:45:00,1.63585,1.63635,1.6357,1.63615,12597499999.0
2007-09-10 11:00:00,1.6361,1.6367,1.6359,1.63625,6941500007.0
2007-09-10 11:15:00,1.63625,1.6365,1.63595,1.6364,9873199998.0
2007-09-10 11:30:00,1.6364,1.6365,1.63485,1.6358,14900150014.0
2007-09-10 11:45:00,1.636,1.63755,1.6357,1.6373,14055300010.0
2007-09-10 12:00:00,1.6373,1.6374,1.6367,1.6367,9888999987.0
2007-09-10 12:15:00,1.6366,1.63685,1.63625,1.6365,8611299993.0
2007-09-10 12:30:00,1.6366,1.6367,1.6364,1.63655,6171999995.0
2007-09-10 12:45:00,1.6365,1.6373,1.6364,1.63695,11761999938.0
2007-09-10 13:00:00,1.6369,1.6376,1.63685,1.6371,5028399994.0
2007-09-10 13:15:00,1.6371,1.6375,1.637,1.6372,7054900026.0
2007-09-10 13:30:00,1.6372,1.6375,1.63665,1.6374,11113499997.0
2007-09-10 13:45:00,1.6374,1.6376,1.6369,1.6372,8424400003.0
2007-09-10 14:00:00,1.6372,1.63795,1.637,1.6376,11757999978.0
2007-09-10 14:15:00,1.6376,1.6377,1.63685,1.637,7050299994.0
2007-09-10 14:30:00,1.637,1.63805,1.6369,1.63795,8844299992.0
2007-09-10 14:45:00,1.638,1.63835,1.63755,1.63825,5731000011.0
2007-09-10 15:00:00,1.63825,1.6392,1.63795,1.63845,9724800005.0
2007-09-10 15:15:00,1.6385,1.6389,1.6384,1.63845,9598599995.0
2007-09-10 15:30:00,1.63845,1.6386,1.6376,1.6376,10105000008.0
2007-09-10 15:45:00,1.6376,1.6377,1.63715,1.6373,10396399983.0
2007-09-10 16:00:00,1.63725,1.63725,1.6358,1.63625,9297099984.0
2007-09-10 16:15:00,1.63625,1.6366,1.636,1.6362,7289099980.0
2007-09-10 16:30:00,1.6362,1.6363,1.63535,1.6354,7829099965.0
2007-09-10 16:45:00,1.6354,1.63635,1.6351,1.6363,7498199977.0
2007-09-10 17:00:00,1.63625,1.6366,1.6355,1.63575,10092199956.0
2007-09-10 17:15:00,1.6358,1.63605,1.63545,1.63595,11042100001.0
2007-09-10 17:30:00,1.6359,1.6362,1.6355,1.63595,9861799968.0
2007-09-10 17:45:00,1.63595,1.6364,1.63575,1.6358,9160499980.0
2007-09-10 18:00:00,1.6358,1.6363,1.6355,1.6359,8825299993.0
2007-09-10 18:15:00,1.6359,1.6362,1.63525,1.63595,14878700024.0
2007-09-10 18:30:00,1.63595,1.6364,1.6356,1.6362,5388099988.0
2007-09-10 18:45:00,1.6362,1.6362,1.63565,1.6357,6170599997.0
2007-09-10 19:00:00,1.63575,1.6363,1.63565,1.6361,5837799989.0
2007-09-10 19:15:00,1.6361,1.6369,1.636,1.6365,7620021064.0
2007-09-10 19:30:00,1.6365,1.63705,1.6364,1.63695,3470739903.0
2007-09-10 19:45:00,1.63695,1.63705,1.63665,1.6367,4267299974.0
2007-09-10 20:00:00,1.6367,1.63715,1.63655,1.6371,3038400005.0
2007-09-10 20:15:00,1.6371,1.6383,1.6371,1.6382,5692499993.0
2007-09-10 20:30:00,1.6382,1.6386,1.638,1.6381,3655899988.0
2007-09-10 20:45:00,1.6381,1.6385,1.63805,1.6384,6989999989.0
2007-09-10 21:00:00,1.63835,1.639,1.63795,1.639,7704099983.0
2007-09-10 21:15:00,1.639,1.63945,1.6387,1.63895,4486200013.0
2007-09-10 21:30:00,1.63895,1.63925,1.6382,1.6383,3650900006.0
2007-09-10 21:45:00,1.63835,1.6385,1.6376,1.63765,3706199994.0
2007-09-10 22:00:00,1.6376,1.63765,1.6367,1.63715,6219099985.0
2007-09-10 22:15:00,1.63715,1.6376,1.637,1.6372,3757300014.0
2007-09-10 22:30:00,1.6372,1.63785,1.63715,1.6375,9269600010.0
2007-09-10 22:45:00,1.6375,1.6382,1.63735,1.6375,4777499998.0
2007-09-10 23:00:00,1.6375,1.6377,1.6364,1.6368,2189400020.0
2007-09-10 23:15:00,1.6368,1.637,1.63545,1.6365,3939800006.0
2007-09-10 23:30:00,1.6365,1.6372,1.63597,1.6367,4217099989.0
2007-09-10 23:45:00,1.6367,1.6373,1.63586,1.6371,3681800000.0
2007-09-11 00:00:00,1.6371,1.63715,1.63552,1.63692,5060299994.0
2007-09-11 00:15:00,1.6371,1.6371,1.6365,1.6367,2616699997.0
2007-09-11 00:30:00,1.6367,1.63695,1.63655,1.6367,5462600026.0
2007-09-11 00:45:00,1.6367,1.637,1.63605,1.6369,6516900034.0
2007-09-11 01:00:00,1.6369,1.6372,1.63641,1.63669,4800599998.0
2007-09-11 01:15:00,1.6369,1.6372,1.6367,1.6369,5539299990.0
2007-09-11 01:30:00,1.6369,1.6371,1.6366,1.63705,5421999941.0
2007-09-11 01:45:00,1.6371,1.6373,1.63625,1.63655,6321199945.0
2007-09-11 02:00:00,1.6366,1.6371,1.63655,1.637,9520699987.0
2007-09-11 02:15:00,1.637,1.6371,1.6368,1.6369,5717400010.0
2007-09-11 02:30:00,1.6369,1.63695,1.63655,1.6369,5643100009.0
2007-09-11 02:45:00,1.63655,1.63705,1.63565,1.63675,9360699973.0
2007-09-11 03:00:00,1.6368,1.6369,1.6365,1.6367,8969000065.0
2007-09-11 03:15:00,1.6367,1.6371,1.63645,1.6368,10568400055.0
2007-09-11 03:30:00,1.6368,1.637,1.63609,1.6368,6571800035.0
2007-09-11 03:45:00,1.6368,1.637,1.6366,1.6368,10228199987.0
2007-09-11 04:00:00,1.6368,1.6369,1.63635,1.6369,9277899992.0
2007-09-11 04:15:00,1.6369,1.63715,1.63648,1.637,13214500022.0
2007-09-11 04:30:00,1.637,1.6371,1.6363,1.6364,3926400039.0
2007-09-11 04:45:00,1.6364,1.6371,1.6361,1.637,7152900427.0
2007-09-11 05:00:00,1.637,1.6371,1.63621,1.6367,17644500207.0
2007-09-11 05:15:00,1.6367,1.63715,1.63665,1.6369,4126099991.0
2007-09-11 05:30:00,1.6371,1.6377,1.6368,1.6371,13433499986.0
2007-09-11 05:45:00,1.6371,1.63755,1.6369,1.63755,8667900018.0
2007-09-11 06:00:00,1.63755,1.6377,1.63668,1.6377,7388799978.0
2007-09-11 06:15:00,1.6377,1.6377,1.63675,1.6372,6184099989.0
2007-09-11 06:30:00,1.6372,1.6373,1.63672,1.637,3928500027.0
2007-09-11 06:45:00,1.637,1.63765,1.63631,1.63679,8110499993.0
2007-09-11 07:00:00,1.637,1.6375,1.63633,1.6372,9105700057.0
2007-09-11 07:15:00,1.6373,1.6383,1.6373,1.6382,12267800063.0
2007-09-11 07:30:00,1.6382,1.6384,1.6378,1.6382,13093799881.0
2007-09-11 07:45:00,1.6383,1.6394,1.6382,1.63935,11201400089.0
2007-09-11 08:00:00,1.63935,1.6394,1.6385,1.63865,13187699983.0
2007-09-11 08:15:00,1.6387,1.63895,1.638,1.6383,11690599985.0
2007-09-11 08:30:00,1.6383,1.6384,1.63795,1.6383,10390599977.0
2007-09-11 08:45:00,1.6383,1.6384,1.6374,1.6376,12073299964.0
2007-09-11 09:00:00,1.6377,1.6384,1.6373,1.6382,18395500031.0
2007-09-11 09:15:00,1.63815,1.6388,1.63805,1.6383,18098899993.0
2007-09-11 09:30:00,1.6383,1.63895,1.6383,1.6387,13803800078.0
2007-09-11 09:45:00,1.63875,1.63935,1.63865,1.6392,7177899979.0
2007-09-11 10:00:00,1.6392,1.6394,1.6382,1.6387,12975900025.0
2007-09-11 10:15:00,1.6387,1.6393,1.6385,1.6391,16853099986.0
2007-09-11 10:30:00,1.6391,1.6393,1.6387,1.6392,11347899983.0
2007-09-11 10:45:00,1.63925,1.6396,1.63915,1.6394,8320799974.0
2007-09-11 11:00:00,1.6394,1.6397,1.63925,1.6397,6451900038.0
2007-09-11 11:15:00,1.63955,1.6399,1.63935,1.63945,5916199989.0
2007-09-11 11:30:00,1.63945,1.6396,1.6391,1.6392,6052500011.0
2007-09-11 11:45:00,1.6392,1.6393,1.6388,1.639,9257100018.0
2007-09-11 12:00:00,1.639,1.6392,1.63875,1.639,13310800017.0
2007-09-11 12:15:00,1.63895,1.6391,1.6377,1.63775,15516900000.0
2007-09-11 12:30:00,1.63775,1.6394,1.6377,1.63895,12731175056.0
2007-09-11 12:45:00,1.639,1.63905,1.6379,1.638,18891599967.0
2007-09-11 13:00:00,1.6381,1.63945,1.63795,1.6388,15661499994.0
2007-09-11 13:15:00,1.63875,1.6392,1.6378,1.6384,12435400006.0
2007-09-11 13:30:00,1.6384,1.6387,1.6381,1.6386,7121800011.0
2007-09-11 13:45:00,1.63865,1.63905,1.63835,1.639,13062700031.0
2007-09-11 14:00:00,1.63905,1.6403,1.639,1.6398,13596199963.0
2007-09-11 14:15:00,1.6398,1.6401,1.63895,1.639,14033799985.0
2007-09-11 14:30:00,1.639,1.6399,1.63885,1.6399,9948000017.0
2007-09-11 14:45:00,1.6399,1.6401,1.63875,1.6388,14416267538.0
2007-09-11 15:00:00,1.6388,1.6398,1.6387,1.6394,15851900031.0
2007-09-11 15:15:00,1.63935,1.64,1.63895,1.63905,15523200028.0
2007-09-11 15:30:00,1.63905,1.6394,1.6386,1.6393,17483000044.0
2007-09-11 15:45:00,1.6393,1.6395,1.63855,1.6387,15570499982.0
2007-09-11 16:00:00,1.6387,1.639,1.6384,1.63875,12704299996.0
2007-09-11 16:15:00,1.63875,1.6398,1.63855,1.6398,8980200028.0
2007-09-11 16:30:00,1.6398,1.6405,1.6396,1.64035,14388400030.0
2007-09-11 16:45:00,1.64035,1.64035,1.6395,1.63995,16254099956.0
2007-09-11 17:00:00,1.64005,1.64015,1.6391,1.63955,18564500072.0
2007-09-11 17:15:00,1.6395,1.6413,1.63935,1.6411,19797399894.0
2007-09-11 17:30:00,1.641,1.64145,1.6406,1.64085,17357799992.0
2007-09-11 17:45:00,1.6409,1.6419,1.6405,1.6415,16162900014.0
2007-09-11 18:00:00,1.6415,1.6422,1.64135,1.6418,12551100023.0
2007-09-11 18:15:00,1.6418,1.64355,1.64165,1.6434,15933800003.0
2007-09-11 18:30:00,1.64335,1.6436,1.6427,1.6434,11162500004.0
2007-09-11 18:45:00,1.6434,1.6435,1.6429,1.6431,7044000000.0
2007-09-11 19:00:00,1.6431,1.6433,1.64295,1.64295,7294999980.0
2007-09-11 19:15:00,1.643,1.6433,1.6427,1.6432,8102100005.0
2007-09-11 19:30:00,1.6432,1.6436,1.64295,1.64335,7940799987.0
2007-09-11 19:45:00,1.64335,1.6439,1.64335,1.6437,6819399987.0
2007-09-11 20:00:00,1.6437,1.64465,1.64365,1.64465,10148899986.0
2007-09-11 20:15:00,1.64465,1.6449,1.64435,1.64465,15503499945.0
2007-09-11 20:30:00,1.64475,1.6449,1.64435,1.6447,12248799988.0
2007-09-11 20:45:00,1.6447,1.64515,1.6445,1.645,10461899990.0
2007-09-11 21:00:00,1.645,1.6451,1.64445,1.64455,10464400005.0
2007-09-11 21:15:00,1.6446,1.6447,1.6438,1.6446,6047799992.0
2007-09-11 21:30:00,1.6446,1.6451,1.64425,1.64425,9612900034.0
2007-09-11 21:45:00,1.6443,1.64525,1.64395,1.64505,10360099989.0
2007-09-11 22:00:00,1.64481,1.64515,1.64435,1.645,4793000029.0
2007-09-11 22:15:00,1.645,1.6457,1.64475,1.6452,6249899995.0
2007-09-11 22:30:00,1.6452,1.64545,1.64495,1.645,6099700018.0
2007-09-11 22:45:00,1.645,1.6452,1.6447,1.6451,3913799998.0
2007-09-11 23:00:00,1.6452,1.6459,1.6448,1.6458,5735300011.0
2007-09-11 23:15:00,1.6458,1.646,1.6451,1.64565,6468000019.0
2007-09-11 23:30:00,1.6456,1.6458,1.64485,1.6454,5846499994.0
2007-09-11 23:45:00,1.6454,1.64565,1.64472,1.64555,6447799978.0
2007-09-12 00:00:00,1.64555,1.64585,1.6452,1.6455,3269800003.0
2007-09-12 00:15:00,1.6455,1.64565,1.64524,1.64565,1661799999.0
2007-09-12 00:30:00,1.64565,1.6457,1.6452,1.64535,1168400004.0
2007-09-12 00:45:00,1.64535,1.6454,1.6449,1.6452,7937699984.0
2007-09-12 01:00:00,1.6452,1.6453,1.6449,1.6451,3465399997.0
2007-09-12 01:15:00,1.6451,1.6451,1.64453,1.645,4253199990.0
2007-09-12 01:30:00,1.64495,1.6456,1.64495,1.6455,4808699938.0
2007-09-12 01:45:00,1.64555,1.64555,1.645,1.6451,8634999988.0
2007-09-12 02:00:00,1.6451,1.6453,1.64462,1.6452,7971500008.0
2007-09-12 02:15:00,1.64455,1.64525,1.64444,1.6451,5515700015.0
2007-09-12 02:30:00,1.6451,1.6452,1.64475,1.6448,8120800034.0
2007-09-12 02:45:00,1.6448,1.6451,1.6447,1.6449,13005200068.0
2007-09-12 03:00:00,1.6449,1.645,1.64425,1.6445,10051000015.0
2007-09-12 03:15:00,1.6444,1.6451,1.64435,1.6445,12214799986.0
2007-09-12 03:30:00,1.6445,1.6448,1.64445,1.64455,8630699993.0
2007-09-12 03:45:00,1.64455,1.64485,1.6445,1.6446,11926700007.0
2007-09-12 04:00:00,1.6446,1.6447,1.64398,1.6446,2917200010.0
2007-09-12 04:15:00,1.6446,1.6448,1.64374,1.6444,4184100022.0
2007-09-12 04:30:00,1.6445,1.6445,1.6435,1.6437,4209700014.0
2007-09-12 04:45:00,1.6438,1.6442,1.64335,1.6435,9504800046.0
2007-09-12 05:00:00,1.6435,1.6438,1.6433,1.64375,6704699982.0
2007-09-12 05:15:00,1.6438,1.6438,1.64299,1.6438,1452699999.0
2007-09-12 05:30:00,1.6438,1.64395,1.6431,1.64367,3332299993.0
2007-09-12 05:45:00,1.64362,1.644,1.64345,1.64375,6165599861.0
2007-09-12 06:00:00,1.64375,1.6442,1.64324,1.64415,8928899991.0
2007-09-12 06:15:00,1.64415,1.6443,1.64395,1.6441,4459300009.0
2007-09-12 06:30:00,1.64425,1.64455,1.64395,1.6444,8718300013.0
2007-09-12 06:45:00,1.64445,1.64455,1.64365,1.64405,6896200018.0
2007-09-12 07:00:00,1.64405,1.64435,1.64395,1.64405,2005000005.0
2007-09-12 07:15:00,1.64405,1.6452,1.6436,1.6438,10348900016.0
2007-09-12 07:30:00,1.6438,1.6444,1.6426,1.643,24204899880.0
2007-09-12 07:45:00,1.643,1.6437,1.6428,1.6434,19885599977.0
2007-09-12 08:00:00,1.6436,1.6442,1.64325,1.6438,18838099925.0
2007-09-12 08:15:00,1.6438,1.64385,1.6435,1.64365,6944100019.0
2007-09-12 08:30:00,1.64365,1.6439,1.64325,1.64355,8996599990.0
2007-09-12 08:45:00,1.6436,1.6444,1.64335,1.6444,12754899963.0
2007-09-12 09:00:00,1.64435,1.6444,1.6435,1.64355,6088899971.0
2007-09-12 09:15:00,1.64355,1.6438,1.6433,1.6435,13915100017.0
2007-09-12 09:30:00,1.6435,1.644,1.6434,1.64355,15399299977.0
2007-09-12 09:45:00,1.6436,1.64385,1.64295,1.64295,6229300006.0
2007-09-12 10:00:00,1.6432,1.6432,1.64235,1.6427,12223399961.0
2007-09-12 10:15:00,1.6427,1.6428,1.6417,1.6418,8783400043.0
2007-09-12 10:30:00,1.64175,1.6422,1.64155,1.642,7798799961.0
2007-09-12 10:45:00,1.642,1.6426,1.6417,1.6421,17056199957.0
2007-09-12 11:00:00,1.64195,1.6426,1.6419,1.6421,10278600007.0
2007-09-12 11:15:00,1.6421,1.64235,1.64185,1.64195,12023800019.0
2007-09-12 11:30:00,1.64195,1.642,1.64135,1.64175,10259499935.0
2007-09-12 11:45:00,1.6418,1.6422,1.6417,1.6421,5627900011.0
2007-09-12 12:00:00,1.6421,1.64285,1.64205,1.64275,9143999961.0
2007-09-12 12:15:00,1.64275,1.6428,1.6424,1.6426,5870399963.0
2007-09-12 12:30:00,1.6426,1.6428,1.6419,1.642,6146899985.0
2007-09-12 12:45:00,1.642,1.6421,1.64085,1.641,13773599971.0
2007-09-12 13:00:00,1.6413,1.6417,1.64095,1.6415,19577899973.0
2007-09-12 13:15:00,1.6415,1.6418,1.64135,1.64145,10667000000.0
2007-09-12 13:30:00,1.6415,1.64235,1.6414,1.6418,13001299992.0
2007-09-12 13:45:00,1.6418,1.64235,1.64175,1.642,9434900002.0
2007-09-12 14:00:00,1.642,1.6422,1.6414,1.64215,6942400007.0
2007-09-12 14:15:00,1.64215,1.6429,1.64175,1.6421,13624400009.0
2007-09-12 14:30:00,1.6421,1.643,1.642,1.64285,11037699961.0
2007-09-12 14:45:00,1.6429,1.6439,1.6426,1.6434,13012400007.0
2007-09-12 15:00:00,1.6434,1.6438,1.64305,1.6434,18382099983.0
2007-09-12 15:15:00,1.6435,1.644,1.6433,1.6437,12628000011.0
2007-09-12 15:30:00,1.64365,1.644,1.6432,1.64345,16496204264.0
2007-09-12 15:45:00,1.6435,1.6442,1.64345,1.64405,7591899992.0
2007-09-12 16:00:00,1.64405,1.645,1.6436,1.6449,12669999995.0
2007-09-12 16:15:00,1.6449,1.645,1.64425,1.6448,13029600057.0
2007-09-12 16:30:00,1.6448,1.6451,1.64455,1.6446,12653481471.0
2007-09-12 16:45:00,1.6446,1.6449,1.6443,1.6448,10265600009.0
2007-09-12 17:00:00,1.6448,1.64585,1.6447,1.6458,12513000012.0
2007-09-12 17:15:00,1.6458,1.6464,1.64555,1.6459,20670499995.0
2007-09-12 17:30:00,1.646,1.6466,1.6459,1.6466,20125999974.0
2007-09-12 17:45:00,1.6468,1.6473,1.64625,1.6466,21986599964.0
2007-09-12 18:00:00,1.6468,1.6474,1.6461,1.6474,19490300015.0
2007-09-12 18:15:00,1.6472,1.6475,1.6464,1.6465,17116499993.0
2007-09-12 18:30:00,1.6465,1.64705,1.64645,1.6467,4549199989.0
2007-09-12 18:45:00,1.6467,1.6469,1.6466,1.6467,6718900004.0
2007-09-12 19:00:00,1.6467,1.6468,1.64635,1.64665,4983699993.0
2007-09-12 19:15:00,1.64665,1.64695,1.6465,1.6468,2438899994.0
2007-09-12 19:30:00,1.6469,1.64755,1.6469,1.64725,5938900000.0
2007-09-12 19:45:00,1.6473,1.6474,1.64705,1.64705,5200299988.0
2007-09-12 20:00:00,1.64705,1.6476,1.64665,1.64735,6620299993.0
2007-09-12 20:15:00,1.64735,1.64735,1.6471,1.6472,6739499983.0
2007-09-12 20:30:00,1.6472,1.6474,1.64673,1.6472,5839699979.0
2007-09-12 20:45:00,1.6472,1.64775,1.6472,1.6476,5700100006.0
2007-09-12 21:00:00,1.6476,1.6477,1.6471,1.6474,13659699991.0
2007-09-12 21:15:00,1.6474,1.6477,1.64715,1.6476,9394699952.0
2007-09-12 21:30:00,1.64755,1.6477,1.64735,1.6475,9957900020.0
2007-09-12 21:45:00,1.6475,1.6477,1.6472,1.6473,10744099889.0
2007-09-12 22:00:00,1.6473,1.6478,1.6471,1.6477,6675899980.0
2007-09-12 22:15:00,1.6477,1.6478,1.64725,1.64738,7075499954.0
2007-09-12 22:30:00,1.64737,1.6478,1.64729,1.6475,4465699988.0
2007-09-12 22:45:00,1.6475,1.6476,1.647,1.647,5249999990.0
2007-09-12 23:00:00,1.6474,1.6476,1.647,1.6475,4710999989.0
2007-09-12 23:15:00,1.6474,1.6476,1.64667,1.6474,4457700002.0
2007-09-12 23:30:00,1.6473,1.6473,1.6466,1.6467,3637099992.0
2007-09-12 23:45:00,1.6469,1.6471,1.64588,1.64645,4599199985.0
2007-09-13 00:00:00,1.6469,1.647,1.64605,1.6469,4075000000.0
2007-09-13 00:15:00,1.6469,1.6472,1.64618,1.6468,5334499989.0
2007-09-13 00:30:00,1.6468,1.6472,1.64636,1.6472,6618700020.0
2007-09-13 00:45:00,1.6472,1.64725,1.64629,1.6471,3713600018.0
2007-09-13 01:00:00,1.6471,1.6475,1.64705,1.64705,3903900005.0
2007-09-13 01:15:00,1.6472,1.64735,1.64636,1.64705,3066000004.0
2007-09-13 01:30:00,1.6471,1.6472,1.6468,1.6471,3609499953.0
2007-09-13 01:45:00,1.6471,1.6472,1.64675,1.6468,4045199968.0
2007-09-13 02:00:00,1.6469,1.6471,1.6467,1.6468,10542499901.0
2007-09-13 02:15:00,1.6468,1.6469,1.6464,1.64655,2137599994.0
2007-09-13 02:30:00,1.64655,1.64655,1.646,1.6463,9832199978.0
2007-09-13 02:45:00,1.6463,1.64685,1.64615,1.6463,16540700007.0
2007-09-13 03:00:00,1.6463,1.6469,1.6463,1.6467,11635600101.0
2007-09-13 03:15:00,1.6467,1.6467,1.64626,1.6466,5501899990.0
2007-09-13 03:30:00,1.6466,1.6467,1.64595,1.6466,7091499973.0
2007-09-13 03:45:00,1.6466,1.6466,1.64615,1.6464,4159899989.0
2007-09-13 04:00:00,1.6464,1.6465,1.64635,1.64635,2711199990.0
2007-09-13 04:15:00,1.6464,1.6466,1.64562,1.6466,3682199953.0
2007-09-13 04:30:00,1.6466,1.6468,1.6463,1.6466,7163099991.0
2007-09-13 04:45:00,1.6467,1.6468,1.64634,1.6466,8027000033.0
2007-09-13 05:00:00,1.6466,1.6474,1.6466,1.647,9615099961.0
2007-09-13 05:15:00,1.6469,1.6471,1.6468,1.6469,9343899971.0
2007-09-13 05:30:00,1.6469,1.64725,1.64647,1.647,7734799993.0
2007-09-13 05:45:00,1.647,1.6473,1.64675,1.6471,8174299975.0
2007-09-13 06:00:00,1.6471,1.6472,1.64673,1.64679,6218699949.0
2007-09-13 06:15:00,1.647,1.6472,1.64675,1.64705,4247299958.0
2007-09-13 06:30:00,1.6471,1.6472,1.64666,1.6472,2271399969.0
2007-09-13 06:45:00,1.64715,1.6475,1.64695,1.6472,10218999894.0
2007-09-13 07:00:00,1.6472,1.6474,1.64628,1.6474,8525800022.0
2007-09-13 07:15:00,1.6475,1.6476,1.64715,1.6472,3184499977.0
2007-09-13 07:30:00,1.6472,1.6474,1.6469,1.647,6415099960.0
2007-09-13 07:45:00,1.64695,1.64705,1.6466,1.6467,9308700002.0
2007-09-13 08:00:00,1.6467,1.6469,1.6462,1.64675,8639299907.0
2007-09-13 08:15:00,1.64675,1.6468,1.6461,1.6465,7866599929.0
2007-09-13 08:30:00,1.64645,1.6467,1.6463,1.6466,5322599969.0
2007-09-13 08:45:00,1.6466,1.64665,1.6463,1.64635,8471100031.0
2007-09-13 09:00:00,1.6463,1.6466,1.64555,1.6459,12320199977.0
2007-09-13 09:15:00,1.6459,1.64605,1.6451,1.6457,10224700055.0
2007-09-13 09:30:00,1.6457,1.64605,1.6454,1.6459,14755899910.0
2007-09-13 09:45:00,1.6459,1.6459,1.645,1.6452,17872200050.0
2007-09-13 10:00:00,1.6452,1.6461,1.6443,1.6457,25610549971.0
2007-09-13 10:15:00,1.6457,1.646,1.64545,1.6459,8170399978.0
2007-09-13 10:30:00,1.64585,1.6464,1.6456,1.6463,8891399990.0
2007-09-13 10:45:00,1.6463,1.6464,1.6447,1.64495,17402400016.0
2007-09-13 11:00:00,1.64495,1.6459,1.6449,1.64555,11884399972.0
2007-09-13 11:15:00,1.64555,1.6459,1.6451,1.6459,15562900005.0
2007-09-13 11:30:00,1.64585,1.6462,1.64555,1.6456,13696399978.0
2007-09-13 11:45:00,1.6456,1.6456,1.6445,1.6449,14279199982.0
2007-09-13 12:00:00,1.6449,1.6456,1.6446,1.64555,18378700034.0
2007-09-13 12:15:00,1.6456,1.6467,1.64555,1.64615,15167999926.0
2007-09-13 12:30:00,1.64615,1.6466,1.64585,1.6465,15020599962.0
2007-09-13 12:45:00,1.6465,1.6468,1.6459,1.6466,14903999998.0
2007-09-13 13:00:00,1.64655,1.6468,1.64615,1.6465,10330800034.0
2007-09-13 13:15:00,1.6464,1.6466,1.6462,1.6466,12074000039.0
2007-09-13 13:30:00,1.6466,1.6468,1.6461,1.64625,16200649942.0
2007-09-13 13:45:00,1.64625,1.6466,1.6459,1.6466,16836699894.0
2007-09-13 14:00:00,1.6466,1.6466,1.6406,1.6412,28096699901.0
2007-09-13 14:15:00,1.6413,1.6441,1.6412,1.6428,20400199983.0
2007-09-13 14:30:00,1.6428,1.6446,1.6426,1.64385,13517299856.0
2007-09-13 14:45:00,1.64385,1.6463,1.64385,1.6456,13362500000.0
2007-09-13 15:00:00,1.6456,1.6474,1.6455,1.64725,20610100010.0
2007-09-13 15:15:00,1.6474,1.64785,1.6468,1.647,13566900004.0
2007-09-13 15:30:00,1.647,1.6474,1.6467,1.6472,13042600064.0
2007-09-13 15:45:00,1.6472,1.6477,1.6465,1.6475,20078100052.0
2007-09-13 16:00:00,1.6475,1.649,1.6474,1.64835,16763999969.0
2007-09-13 16:15:00,1.64835,1.64975,1.6481,1.6495,13348299973.0
2007-09-13 16:30:00,1.6495,1.6496,1.64845,1.64845,13152699988.0
2007-09-13 16:45:00,1.64845,1.64965,1.6483,1.6493,16514099966.0
2007-09-13 17:00:00,1.649,1.64965,1.648,1.6482,18394099949.0
2007-09-13 17:15:00,1.64815,1.64865,1.6479,1.64835,3840200005.0
2007-09-13 17:30:00,1.64835,1.6484,1.6479,1.6479,13078700039.0
2007-09-13 17:45:00,1.6479,1.64835,1.6477,1.6482,11280899961.0
2007-09-13 18:00:00,1.6482,1.64835,1.6473,1.64805,11808999933.0
2007-09-13 18:15:00,1.648,1.6487,1.648,1.64845,7771700005.0
2007-09-13 18:30:00,1.64845,1.6488,1.648,1.6482,10478100030.0
2007-09-13 18:45:00,1.6481,1.6484,1.6479,1.6484,12416400042.0
2007-09-13 19:00:00,1.6484,1.64915,1.648,1.6482,13922499976.0
2007-09-13 19:15:00,1.6483,1.6489,1.648,1.6486,11008399840.0
2007-09-13 19:30:00,1.6486,1.6488,1.6482,1.6485,8703500021.0
2007-09-13 19:45:00,1.6485,1.6487,1.6483,1.6484,5044199992.0
2007-09-13 20:00:00,1.6483,1.6488,1.6481,1.6485,3315799989.0
2007-09-13 20:15:00,1.6485,1.6489,1.6481,1.6483,11135499989.0
2007-09-13 20:30:00,1.6483,1.6485,1.6479,1.6483,8238800002.0
2007-09-13 20:45:00,1.6482,1.6485,1.64795,1.648,7862400014.0
2007-09-13 21:00:00,1.6482,1.64825,1.6479,1.6482,3096700010.0
2007-09-13 21:15:00,1.6482,1.6483,1.6479,1.6481,5699600004.0
2007-09-13 21:30:00,1.6481,1.64845,1.6477,1.6478,7784380789.0
2007-09-13 21:45:00,1.6478,1.6479,1.6471,1.6477,7136699980.0
2007-09-13 22:00:00,1.6477,1.64825,1.6477,1.6481,3578799970.0
2007-09-13 22:15:00,1.6481,1.6482,1.6474,1.6476,1574899990.0
2007-09-13 22:30:00,1.6475,1.6477,1.6465,1.6469,5077400018.0
2007-09-13 22:45:00,1.6468,1.6472,1.6462,1.6466,3763499982.0
2007-09-13 23:00:00,1.6467,1.647,1.6456,1.6456,4726400019.0
2007-09-13 23:15:00,1.6456,1.6462,1.6442,1.6454,6609100042.0
2007-09-13 23:30:00,1.6454,1.6461,1.6439,1.6445,7250599979.0
2007-09-13 23:45:00,1.6445,1.6448,1.6439,1.64435,2810000010.0
2007-09-14 00:00:00,1.64435,1.645,1.64332,1.64345,1045900000.0
2007-09-14 00:15:00,1.64415,1.64452,1.64308,1.6432,1147800003.0
2007-09-14 00:30:00,1.6438,1.64495,1.64318,1.64375,1090800010.0
2007-09-14 00:45:00,1.64375,1.64395,1.6424,1.6424,2282599996.0
2007-09-14 01:00:00,1.6424,1.6436,1.6424,1.6433,2106800000.0
2007-09-14 01:15:00,1.64325,1.64393,1.6428,1.6433,1108600000.0
2007-09-14 01:30:00,1.6433,1.64345,1.64255,1.64295,1351499998.0
2007-09-14 01:45:00,1.6425,1.64349,1.64234,1.64339,2171699988.0
2007-09-14 02:00:00,1.6433,1.6443,1.64277,1.64415,1795100001.0
2007-09-14 02:15:00,1.6442,1.6445,1.643,1.643,632800000.0
2007-09-14 02:30:00,1.64415,1.64415,1.6432,1.6436,280400000.0
2007-09-14 02:45:00,1.64355,1.64415,1.6433,1.64365,912800000.0
2007-09-14 03:00:00,1.64365,1.6442,1.64315,1.6442,630400000.0
2007-09-14 03:15:00,1.64405,1.64535,1.644,1.6446,1126500000.0
2007-09-14 03:30:00,1.6446,1.6453,1.64435,1.64495,871400000.0
2007-09-14 03:45:00,1.64495,1.6455,1.6443,1.64435,1435200006.0
2007-09-14 04:00:00,1.6446,1.64495,1.64415,1.6447,1357399995.0
2007-09-14 04:15:00,1.6447,1.6447,1.64385,1.6441,852600001.0
2007-09-14 04:30:00,1.64405,1.64485,1.64348,1.6448,2817099994.0
2007-09-14 04:45:00,1.6448,1.645,1.64355,1.64425,761600000.0
2007-09-14 05:00:00,1.64435,1.6446,1.6438,1.6446,745000000.0
2007-09-14 05:15:00,1.64448,1.64485,1.64405,1.6446,1328499999.0
2007-09-14 05:30:00,1.64443,1.64515,1.64405,1.6451,1985700002.0
2007-09-14 05:45:00,1.6451,1.64525,1.6448,1.6451,426700000.0
2007-09-14 06:00:00,1.64505,1.6454,1.6447,1.645,1143400000.0
2007-09-14 06:15:00,1.6452,1.64575,1.6446,1.6455,959600000.0
2007-09-14 06:30:00,1.6455,1.6455,1.64441,1.64495,1168700006.0
2007-09-14 06:45:00,1.64505,1.64535,1.6443,1.6447,1023500000.0
2007-09-14 07:00:00,1.6447,1.6452,1.6443,1.645,709300000.0
2007-09-14 07:15:00,1.645,1.6455,1.64375,1.6445,1276100000.0
2007-09-14 07:30:00,1.64435,1.6454,1.64415,1.64525,2065299971.0
2007-09-14 07:45:00,1.6452,1.6454,1.64475,1.64515,1008500000.0
2007-09-14 08:00:00,1.6451,1.64565,1.64445,1.64555,1771800000.0
2007-09-14 08:15:00,1.64555,1.6461,1.645,1.6459,3669700016.0
2007-09-14 08:30:00,1.6459,1.646,1.6446,1.6457,22225000088.0
2007-09-14 08:45:00,1.6457,1.6473,1.6457,1.6468,22068899904.0
2007-09-14 09:00:00,1.6468,1.6479,1.6467,1.6475,20017100047.0
2007-09-14 09:15:00,1.6475,1.6476,1.6464,1.6466,25184699872.0
2007-09-14 09:30:00,1.6467,1.64705,1.6462,1.6465,21045999933.0
2007-09-14 09:45:00,1.6464,1.6467,1.6458,1.6464,17432900005.0
2007-09-14 10:00:00,1.6465,1.6465,1.6459,1.6464,20684999892.0
2007-09-14 10:15:00,1.6464,1.64645,1.6458,1.6459,20563599911.0
2007-09-14 10:30:00,1.6459,1.6463,1.6453,1.6462,15598099802.0
2007-09-14 10:45:00,1.6461,1.6462,1.6457,1.646,11678599923.0
2007-09-14 11:00:00,1.6459,1.6474,1.6459,1.64735,14173799900.0
2007-09-14 11:15:00,1.64735,1.64775,1.64635,1.6466,15169700109.0
2007-09-14 11:30:00,1.6466,1.6469,1.6462,1.64635,17060799842.0
2007-09-14 11:45:00,1.64635,1.6469,1.6463,1.6465,17596999983.0
2007-09-14 12:00:00,1.6465,1.64735,1.6465,1.64675,15816299994.0
2007-09-14 12:15:00,1.64675,1.6472,1.646,1.6468,18564599966.0
2007-09-14 12:30:00,1.6468,1.6468,1.6459,1.6467,19148799975.0
2007-09-14 12:45:00,1.6466,1.64685,1.6461,1.64685,11605500143.0
2007-09-14 13:00:00,1.64685,1.6472,1.6461,1.64625,12503599971.0
2007-09-14 13:15:00,1.6462,1.6463,1.6452,1.6456,16690699927.0
2007-09-14 13:30:00,1.6456,1.6461,1.6452,1.64605,16007799881.0
2007-09-14 13:45:00,1.64605,1.6464,1.6457,1.6459,8343999865.0
2007-09-14 14:00:00,1.6458,1.6465,1.6458,1.646,10319399878.0
2007-09-14 14:15:00,1.6459,1.64655,1.6457,1.64655,9915599863.0
2007-09-14 14:30:00,1.64645,1.64655,1.6446,1.6447,14303899944.0
2007-09-14 14:45:00,1.6446,1.6458,1.6446,1.64555,12591399969.0
2007-09-14 15:00:00,1.64565,1.64655,1.6449,1.64645,8189099908.0
2007-09-14 15:15:00,1.64655,1.6468,1.6461,1.6468,8273700011.0
2007-09-14 15:30:00,1.6468,1.6468,1.6458,1.6468,8213299979.0
2007-09-14 15:45:00,1.6468,1.6479,1.64655,1.64745,8143800016.0
2007-09-14 16:00:00,1.6474,1.6499,1.6471,1.6499,16093400003.0
2007-09-14 16:15:00,1.6499,1.6514,1.6498,1.6501,14062299957.0
2007-09-14 16:30:00,1.6501,1.65085,1.6498,1.6498,19773399926.0
2007-09-14 16:45:00,1.6497,1.6503,1.6496,1.64985,19537599967.0
2007-09-14 17:00:00,1.6499,1.65,1.6484,1.6491,17337299984.0
2007-09-14 17:15:00,1.6491,1.6492,1.6486,1.6491,19467900006.0
2007-09-14 17:30:00,1.649,1.6496,1.64885,1.6493,18486699928.0
2007-09-14 17:45:00,1.6493,1.6499,1.6492,1.6499,18022999942.0
2007-09-14 18:00:00,1.6499,1.6507,1.6499,1.6502,13614900003.0
2007-09-14 18:15:00,1.6502,1.6505,1.65005,1.6503,10971399989.0
2007-09-14 18:30:00,1.6503,1.6505,1.6499,1.6501,6112700004.0
2007-09-14 18:45:00,1.6501,1.6501,1.649,1.6495,7059899956.0
2007-09-14 19:00:00,1.6495,1.6495,1.64875,1.649,8799199955.0
2007-09-14 19:15:00,1.649,1.6498,1.649,1.6496,6989399970.0
2007-09-14 19:30:00,1.6497,1.6498,1.64915,1.64915,8423400003.0
2007-09-14 19:45:00,1.6492,1.64975,1.64915,1.64975,5511700018.0
2007-09-14 20:00:00,1.64975,1.65,1.6496,1.6498,4095599968.0
2007-09-14 20:15:00,1.6498,1.65005,1.64965,1.64995,5954900017.0
2007-09-14 20:30:00,1.65,1.6501,1.64945,1.64945,5384000020.0
2007-09-14 20:45:00,1.64945,1.65,1.64935,1.6494,9549900013.0
2007-09-14 21:00:00,1.6494,1.6501,1.64935,1.6499,7380999970.0
2007-09-14 21:15:00,1.65,1.6503,1.6497,1.6501,10507600012.0
2007-09-14 21:30:00,1.65005,1.6504,1.64983,1.6503,4805999997.0
2007-09-14 21:45:00,1.6503,1.6504,1.64955,1.6499,4456299989.0
2007-09-14 22:00:00,1.65,1.6504,1.64955,1.6502,5344000025.0
2007-09-14 22:15:00,1.6502,1.651,1.64919,1.64995,5909999980.0
2007-09-14 22:30:00,1.64995,1.6504,1.6497,1.6503,5732899980.0
2007-09-14 22:45:00,1.6503,1.6506,1.6501,1.6504,3234000003.0
2007-09-16 23:00:00,1.64904,1.65052,1.64897,1.6493,3484899987.0
2007-09-16 23:15:00,1.64883,1.6493,1.6483,1.64892,3140900003.0
2007-09-16 23:30:00,1.64835,1.6491,1.64822,1.6485,5720099994.0
2007-09-16 23:45:00,1.64875,1.6489,1.64822,1.6489,3578200008.0
2007-09-17 00:00:00,1.6489,1.649,1.6485,1.6486,2835500022.0
2007-09-17 00:15:00,1.6486,1.64867,1.64806,1.6482,4755800015.0
2007-09-17 00:30:00,1.64795,1.64874,1.64782,1.6485,7491400042.0
2007-09-17 00:45:00,1.6486,1.6487,1.64815,1.6486,3543699981.0
2007-09-17 01:00:00,1.6486,1.6487,1.64797,1.6487,4462900028.0
2007-09-17 01:15:00,1.6486,1.6489,1.64814,1.6486,7401800070.0
2007-09-17 01:30:00,1.6485,1.64885,1.648,1.64817,4329800034.0
2007-09-17 01:45:00,1.6486,1.6488,1.64802,1.64875,3384299987.0
2007-09-17 02:00:00,1.6488,1.64905,1.64845,1.6486,6629199970.0
2007-09-17 02:15:00,1.6486,1.6487,1.6484,1.6485,13371299912.0
2007-09-17 02:30:00,1.6485,1.6485,1.6483,1.64835,5106399933.0
2007-09-17 02:45:00,1.6484,1.6485,1.64756,1.64815,8002899993.0
2007-09-17 03:00:00,1.64815,1.64815,1.64785,1.6481,4722800014.0
2007-09-17 03:15:00,1.6481,1.6484,1.64756,1.6481,5891100028.0
2007-09-17 03:30:00,1.6481,1.64825,1.64805,1.6482,3776900026.0
2007-09-17 03:45:00,1.6482,1.6483,1.6481,1.6482,1262399984.0
2007-09-17 04:00:00,1.6482,1.6482,1.64774,1.6482,1095000001.0
2007-09-17 04:15:00,1.6482,1.6483,1.6476,1.6483,1497299994.0
2007-09-17 04:30:00,1.6477,1.6484,1.6476,1.6483,1163900022.0
2007-09-17 04:45:00,1.6483,1.6486,1.64768,1.6485,1338799999.0
2007-09-17 05:00:00,1.6485,1.6489,1.64789,1.6484,5770100028.0
2007-09-17 05:15:00,1.6484,1.6485,1.64771,1.64822,2459999993.0
2007-09-17 05:30:00,1.6484,1.64855,1.6481,1.6482,3277299967.0
2007-09-17 05:45:00,1.6482,1.6485,1.64795,1.64795,6825100015.0
2007-09-17 06:00:00,1.64795,1.6484,1.64758,1.6481,6544600006.0
2007-09-17 06:15:00,1.6481,1.6481,1.6468,1.64715,8422900041.0
2007-09-17 06:30:00,1.64715,1.6474,1.6471,1.64715,6131200016.0
2007-09-17 06:45:00,1.6472,1.648,1.64715,1.6478,3552400002.0
2007-09-17 07:00:00,1.6478,1.6481,1.64735,1.6475,3457499997.0
2007-09-17 07:15:00,1.6475,1.6478,1.64661,1.6476,5941700030.0
2007-09-17 07:30:00,1.64755,1.6481,1.6473,1.6475,5544400008.0
2007-09-17 07:45:00,1.6475,1.6478,1.647,1.6477,12323200055.0
2007-09-17 08:00:00,1.6477,1.648,1.6475,1.64765,12999100064.0
2007-09-17 08:15:00,1.64765,1.6483,1.64765,1.6478,16443199956.0
2007-09-17 08:30:00,1.6478,1.64845,1.6475,1.648,18961500040.0
2007-09-17 08:45:00,1.648,1.64855,1.64775,1.6483,17030400098.0
2007-09-17 09:00:00,1.6483,1.6484,1.64765,1.648,21499299961.0
2007-09-17 09:15:00,1.64785,1.6479,1.64645,1.64705,19880100002.0
2007-09-17 09:30:00,1.64705,1.6483,1.6468,1.64735,18149899996.0
2007-09-17 09:45:00,1.6474,1.6474,1.6465,1.64665,13299999944.0
2007-09-17 10:00:00,1.6466,1.64725,1.6465,1.64705,12531699977.0
2007-09-17 10:15:00,1.6471,1.6475,1.64705,1.64715,10105000020.0
2007-09-17 10:30:00,1.64715,1.64725,1.6465,1.64655,12870800010.0
2007-09-17 10:45:00,1.6465,1.647,1.6463,1.6469,17415499991.0
2007-09-17 11:00:00,1.647,1.6471,1.6457,1.64635,15872499962.0
2007-09-17 11:15:00,1.64635,1.64635,1.6454,1.6456,13286800090.0
2007-09-17 11:30:00,1.6456,1.64635,1.64525,1.64625,9371100019.0
2007-09-17 11:45:00,1.64625,1.6463,1.6456,1.64585,9464100038.0
2007-09-17 12:00:00,1.6459,1.64625,1.6457,1.64595,8360400003.0
2007-09-17 12:15:00,1.646,1.646,1.644,1.64455,13837300040.0
2007-09-17 12:30:00,1.64455,1.645,1.64455,1.6447,9940100004.0
2007-09-17 12:45:00,1.64475,1.64485,1.64376,1.6446,13858000104.0
2007-09-17 13:00:00,1.64455,1.6449,1.6444,1.64485,12059000199.0
2007-09-17 13:15:00,1.64485,1.64525,1.64465,1.64485,6432100015.0
2007-09-17 13:30:00,1.64485,1.6453,1.6447,1.64515,7641500145.0
2007-09-17 13:45:00,1.64515,1.6455,1.645,1.64515,5063600013.0
2007-09-17 14:00:00,1.64515,1.64595,1.64505,1.6458,8790200108.0
2007-09-17 14:15:00,1.6459,1.64605,1.6453,1.6454,8023300004.0
2007-09-17 14:30:00,1.6455,1.64555,1.64495,1.6454,8628499942.0
2007-09-17 14:45:00,1.6454,1.64665,1.6454,1.64635,12020500053.0
2007-09-17 15:00:00,1.6463,1.6468,1.6463,1.6467,5642800004.0
2007-09-17 15:15:00,1.6467,1.6469,1.64625,1.6463,5042400009.0
2007-09-17 15:30:00,1.6463,1.6464,1.6457,1.646,7014699976.0
2007-09-17 15:45:00,1.646,1.6464,1.6456,1.6463,13329499954.0
2007-09-17 16:00:00,1.6463,1.647,1.6462,1.6468,11497149980.0
2007-09-17 16:15:00,1.6468,1.6482,1.6467,1.6472,13188199944.0
2007-09-17 16:30:00,1.6472,1.6473,1.6465,1.6466,14343900057.0
2007-09-17 16:45:00,1.6466,1.6477,1.6461,1.6476,18861099894.0
2007-09-17 17:00:00,1.6477,1.6481,1.647,1.64765,13328299977.0
2007-09-17 17:15:00,1.6477,1.648,1.64725,1.6474,3229400017.0
2007-09-17 17:30:00,1.64745,1.6478,1.6471,1.6477,5590800025.0
2007-09-17 17:45:00,1.6478,1.64785,1.6457,1.6458,7396099993.0
2007-09-17 18:00:00,1.6458,1.64655,1.6456,1.6465,8197399988.0
2007-09-17 18:15:00,1.64655,1.6466,1.6459,1.64605,7703500021.0
2007-09-17 18:30:00,1.6462,1.6465,1.646,1.6464,4924899999.0
2007-09-17 18:45:00,1.64635,1.64675,1.64605,1.64675,5026099991.0
2007-09-17 19:00:00,1.64675,1.647,1.6461,1.6462,7760799979.0
2007-09-17 19:15:00,1.6462,1.64665,1.64554,1.6464,7125199998.0
2007-09-17 19:30:00,1.64624,1.6464,1.64541,1.64595,6201600003.0
2007-09-17 19:45:00,1.64595,1.6462,1.6459,1.6461,2419699996.0
2007-09-17 20:00:00,1.6461,1.6463,1.64565,1.6457,2431399979.0
2007-09-17 20:15:00,1.6457,1.646,1.64474,1.6458,4540599996.0
2007-09-17 20:30:00,1.6458,1.64635,1.64575,1.6462,2301500013.0
2007-09-17 20:45:00,1.64625,1.64645,1.6455,1.6456,7644999989.0
2007-09-17 21:00:00,1.6456,1.64605,1.6456,1.6458,3833999975.0
2007-09-17 21:15:00,1.64585,1.64605,1.64546,1.6458,2389700002.0
2007-09-17 21:30:00,1.6458,1.6458,1.6453,1.6453,2418699990.0
2007-09-17 21:45:00,1.6453,1.6457,1.64515,1.64565,3331500045.0
2007-09-17 22:00:00,1.64565,1.6461,1.6456,1.64585,2062799992.0
2007-09-17 22:15:00,1.64585,1.6466,1.64532,1.6465,1635100000.0
2007-09-17 22:30:00,1.6465,1.6467,1.64586,1.6464,2609300007.0
2007-09-17 22:45:00,1.6464,1.6464,1.6457,1.6459,1196199995.0
2007-09-17 23:00:00,1.6459,1.6464,1.64539,1.64564,2505000001.0
2007-09-17 23:15:00,1.6461,1.647,1.6461,1.6468,1064200001.0
2007-09-17 23:30:00,1.6468,1.6468,1.64615,1.64621,2130899996.0
2007-09-17 23:45:00,1.6465,1.6465,1.64532,1.646,1517000005.0
2007-09-18 00:00:00,1.646,1.6464,1.6456,1.64625,589900004.0
2007-09-18 00:15:00,1.64625,1.64635,1.64551,1.64625,1073399998.0
2007-09-18 00:30:00,1.64573,1.64655,1.64558,1.64624,2021899996.0
2007-09-18 00:45:00,1.64655,1.64655,1.64552,1.6463,2329399998.0
2007-09-18 01:00:00,1.6463,1.6465,1.6461,1.6465,862400005.0
2007-09-18 01:15:00,1.6465,1.6466,1.6458,1.646,4230509993.0
2007-09-18 01:30:00,1.646,1.6463,1.6457,1.6461,4710199975.0
2007-09-18 01:45:00,1.6461,1.6461,1.64511,1.6461,4251100002.0
2007-09-18 02:00:00,1.6461,1.6463,1.64561,1.6461,5038399969.0
2007-09-18 02:15:00,1.6461,1.6461,1.6458,1.646,5081799982.0
2007-09-18 02:30:00,1.646,1.64625,1.64575,1.6459,6973699987.0
2007-09-18 02:45:00,1.6459,1.6465,1.64565,1.6462,6568999972.0
2007-09-18 03:00:00,1.6462,1.6463,1.64536,1.6457,5898900000.0
2007-09-18 03:15:00,1.6457,1.6462,1.64505,1.64525,9484099996.0
2007-09-18 03:30:00,1.64525,1.6459,1.64475,1.6458,8502100005.0
2007-09-18 03:45:00,1.6458,1.6458,1.64525,1.6456,2404500012.0
2007-09-18 04:00:00,1.6457,1.646,1.6454,1.6457,3270199985.0
2007-09-18 04:15:00,1.6457,1.64625,1.64565,1.64585,3215999991.0
2007-09-18 04:30:00,1.64585,1.6461,1.64552,1.6457,7197899976.0
2007-09-18 04:45:00,1.6457,1.6458,1.64565,1.6457,3455299975.0
2007-09-18 05:00:00,1.6457,1.6457,1.6452,1.6453,5974999991.0
2007-09-18 05:15:00,1.6453,1.6456,1.6447,1.64485,4215400022.0
2007-09-18 05:30:00,1.64485,1.6451,1.64475,1.6448,4428399975.0
2007-09-18 05:45:00,1.6448,1.6453,1.6447,1.6453,5866399980.0
2007-09-18 06:00:00,1.6454,1.64545,1.6448,1.6454,1832499996.0
2007-09-18 06:15:00,1.64513,1.6454,1.6449,1.6451,2872600012.0
2007-09-18 06:30:00,1.6451,1.6454,1.64465,1.6448,4511700010.0
2007-09-18 06:45:00,1.645,1.64525,1.64495,1.64515,181200002.0
2007-09-18 07:00:00,1.64515,1.6456,1.6451,1.6453,1412499992.0
2007-09-18 07:15:00,1.6453,1.64575,1.6452,1.6456,6521899978.0
2007-09-18 07:30:00,1.6455,1.64565,1.6452,1.6454,3905200002.0
2007-09-18 07:45:00,1.6454,1.6456,1.6447,1.6451,10040099957.0
2007-09-18 08:00:00,1.645,1.6453,1.6444,1.6451,8391099995.0
2007-09-18 08:15:00,1.6451,1.6451,1.6435,1.6439,16318700005.0
2007-09-18 08:30:00,1.6439,1.64435,1.6436,1.64415,22160700000.0
2007-09-18 08:45:00,1.6441,1.6443,1.6435,1.6439,19862300085.0
2007-09-18 09:00:00,1.6439,1.6442,1.6438,1.6441,10422062750.0
2007-09-18 09:15:00,1.6441,1.6441,1.6431,1.6436,16394400012.0
2007-09-18 09:30:00,1.6436,1.6449,1.6436,1.6445,16558199985.0
2007-09-18 09:45:00,1.6445,1.64485,1.64425,1.6444,13313999968.0
2007-09-18 10:00:00,1.6445,1.64525,1.6444,1.645,13980499989.0
2007-09-18 10:15:00,1.645,1.64555,1.64495,1.6453,15159300034.0
2007-09-18 10:30:00,1.6453,1.6455,1.64485,1.6452,13890100022.0
2007-09-18 10:45:00,1.6452,1.64525,1.64475,1.64485,10966500000.0
2007-09-18 11:00:00,1.64485,1.6459,1.64445,1.6458,18918199909.0
2007-09-18 11:15:00,1.6458,1.6463,1.64575,1.64605,11498499908.0
2007-09-18 11:30:00,1.6462,1.6463,1.6453,1.64555,10373000077.0
2007-09-18 11:45:00,1.64555,1.6462,1.6454,1.64595,10490600037.0
2007-09-18 12:00:00,1.64595,1.6461,1.6455,1.6456,6984899986.0
2007-09-18 12:15:00,1.64565,1.6462,1.64555,1.6456,10900950074.0
2007-09-18 12:30:00,1.6456,1.6457,1.64535,1.6455,13060200063.0
2007-09-18 12:45:00,1.6455,1.6456,1.6452,1.6455,13821600020.0
2007-09-18 13:00:00,1.64545,1.64605,1.6453,1.64585,5981400014.0
2007-09-18 13:15:00,1.64585,1.64585,1.64515,1.64555,9852000076.0
2007-09-18 13:30:00,1.6456,1.64565,1.64525,1.64545,6439600038.0
2007-09-18 13:45:00,1.64545,1.6455,1.6447,1.64545,4508300035.0
2007-09-18 14:00:00,1.64545,1.648,1.6452,1.64785,16714606067.0
2007-09-18 14:15:00,1.64785,1.648,1.64695,1.6472,12810800023.0
2007-09-18 14:30:00,1.6472,1.6489,1.6469,1.6479,23679285017.0
2007-09-18 14:45:00,1.6479,1.64815,1.6475,1.6478,15802065553.0
2007-09-18 15:00:00,1.6478,1.6482,1.647,1.6482,22066868527.0
2007-09-18 15:15:00,1.6482,1.6482,1.6472,1.6478,18074000065.0
2007-09-18 15:30:00,1.6478,1.64795,1.6473,1.6477,14275299965.0
2007-09-18 15:45:00,1.6477,1.6479,1.6471,1.6475,12302699991.0
2007-09-18 16:00:00,1.6475,1.64785,1.64705,1.6476,9604900020.0
2007-09-18 16:15:00,1.6476,1.64785,1.64745,1.6478,11029300019.0
2007-09-18 16:30:00,1.64785,1.6485,1.6477,1.64825,16751699998.0
2007-09-18 16:45:00,1.6482,1.64935,1.6481,1.64935,13975399997.0
2007-09-18 17:00:00,1.64935,1.64935,1.6487,1.64905,14924100045.0
2007-09-18 17:15:00,1.64905,1.6493,1.6487,1.6492,13616900009.0
2007-09-18 17:30:00,1.6492,1.64935,1.64895,1.6491,6195499996.0
2007-09-18 17:45:00,1.6491,1.64945,1.64895,1.64905,9426199999.0
2007-09-18 18:00:00,1.64905,1.6492,1.6489,1.6489,6118000022.0
2007-09-18 18:15:00,1.6489,1.64905,1.64865,1.6488,8666100008.0
2007-09-18 18:30:00,1.6488,1.6491,1.6487,1.649,4593499985.0
2007-09-18 18:45:00,1.649,1.64915,1.6487,1.64885,4854400003.0
2007-09-18 19:00:00,1.64885,1.6491,1.6482,1.6485,12043899989.0
2007-09-18 19:15:00,1.6485,1.6491,1.6484,1.6489,12240999964.0
2007-09-18 19:30:00,1.6489,1.64895,1.64775,1.64815,12057500057.0
2007-09-18 19:45:00,1.6482,1.6488,1.6481,1.6487,8776199993.0
2007-09-18 20:00:00,1.6487,1.64915,1.6479,1.648,8318400030.0
2007-09-18 20:15:00,1.64867,1.6528,1.648,1.6498,21643700157.0
2007-09-18 20:30:00,1.6499,1.6526,1.6492,1.6504,23255500173.0
2007-09-18 20:45:00,1.6507,1.6524,1.6504,1.6504,17909900161.0
2007-09-18 21:00:00,1.6506,1.6518,1.6503,1.6512,25496000035.0
2007-09-18 21:15:00,1.65115,1.6522,1.65105,1.6515,18081500025.0
2007-09-18 21:30:00,1.6515,1.6524,1.6511,1.6523,12427500003.0
2007-09-18 21:45:00,1.6523,1.6523,1.6514,1.65215,7974600006.0
2007-09-18 22:00:00,1.65215,1.6524,1.6514,1.6514,7732100011.0
2007-09-18 22:15:00,1.6514,1.6521,1.6511,1.652,3858499983.0
2007-09-18 22:30:00,1.6521,1.6523,1.6512,1.6521,6525400021.0
2007-09-18 22:45:00,1.6521,1.6523,1.65155,1.6519,5871900012.0
2007-09-18 23:00:00,1.6519,1.6523,1.6518,1.65195,2687000005.0
2007-09-18 23:15:00,1.652,1.65225,1.6503,1.65045,5309700034.0
2007-09-18 23:30:00,1.6504,1.6507,1.6501,1.65035,5446799989.0
2007-09-18 23:45:00,1.6504,1.6508,1.6502,1.65065,2928400003.0
2007-09-19 00:00:00,1.6506,1.6512,1.65004,1.6509,2557300029.0
2007-09-19 00:15:00,1.65086,1.65145,1.6501,1.6511,6135600008.0
2007-09-19 00:30:00,1.6511,1.6513,1.6505,1.6506,4656300003.0
2007-09-19 00:45:00,1.6507,1.6511,1.6505,1.65065,2101099997.0
2007-09-19 01:00:00,1.6507,1.6511,1.65015,1.6509,5010299995.0
2007-09-19 01:15:00,1.651,1.6519,1.6509,1.65105,6254799995.0
2007-09-19 01:30:00,1.6511,1.6515,1.65095,1.6515,7675000005.0
2007-09-19 01:45:00,1.6515,1.65165,1.65065,1.6508,8476600010.0
2007-09-19 02:00:00,1.6509,1.6516,1.65023,1.6515,7450699963.0
2007-09-19 02:15:00,1.6515,1.6517,1.65047,1.6515,7249199967.0
2007-09-19 02:30:00,1.6515,1.6517,1.6509,1.6512,4759099994.0
2007-09-19 02:45:00,1.651,1.6516,1.6508,1.6514,4947900007.0
2007-09-19 03:00:00,1.6514,1.6519,1.65095,1.65175,6774600033.0
2007-09-19 03:15:00,1.6518,1.6518,1.6513,1.6515,7674700082.0
2007-09-19 03:30:00,1.6515,1.6516,1.6513,1.6515,6432800053.0
2007-09-19 03:45:00,1.6515,1.6516,1.6513,1.6514,3372100042.0
2007-09-19 04:00:00,1.6515,1.65165,1.65073,1.65089,7461599993.0
2007-09-19 04:15:00,1.6513,1.65135,1.6509,1.6511,9542600024.0
2007-09-19 04:30:00,1.6511,1.65135,1.65046,1.651,6061800014.0
2007-09-19 04:45:00,1.651,1.65155,1.65031,1.65041,8281400055.0
2007-09-19 05:00:00,1.65045,1.6513,1.65014,1.651,6735899995.0
2007-09-19 05:15:00,1.65059,1.65145,1.6503,1.6512,7048099995.0
2007-09-19 05:30:00,1.65115,1.6516,1.6511,1.65145,3821599970.0
2007-09-19 05:45:00,1.6515,1.6517,1.6511,1.6513,7512200024.0
2007-09-19 06:00:00,1.6512,1.65165,1.65115,1.6512,4248600002.0
2007-09-19 06:15:00,1.6512,1.6518,1.6511,1.65155,7424800025.0
2007-09-19 06:30:00,1.6516,1.6516,1.6509,1.6512,5918900044.0
2007-09-19 06:45:00,1.6512,1.6513,1.6506,1.6509,11186600099.0
2007-09-19 07:00:00,1.6509,1.6515,1.6507,1.6515,6422800055.0
2007-09-19 07:15:00,1.6515,1.65175,1.65045,1.6508,13014100069.0
2007-09-19 07:30:00,1.6508,1.6513,1.6506,1.6511,18954700103.0
2007-09-19 07:45:00,1.6511,1.6515,1.6508,1.6512,10735500039.0
2007-09-19 08:00:00,1.6512,1.6517,1.6509,1.6516,11054399995.0
2007-09-19 08:15:00,1.65165,1.652,1.6503,1.65055,15105600023.0
2007-09-19 08:30:00,1.6506,1.6513,1.6505,1.6508,18149600065.0
2007-09-19 08:45:00,1.6508,1.6518,1.6504,1.65055,14031400010.0
2007-09-19 09:00:00,1.65055,1.651,1.65035,1.6508,12077299963.0
2007-09-19 09:15:00,1.65075,1.6514,1.6503,1.6512,8625299996.0
2007-09-19 09:30:00,1.6512,1.6518,1.6505,1.65065,16814399926.0
2007-09-19 09:45:00,1.6506,1.65095,1.6502,1.65085,12677500019.0
2007-09-19 10:00:00,1.6507,1.6514,1.65045,1.6506,16604099961.0
2007-09-19 10:15:00,1.65065,1.65085,1.6499,1.65035,15453699945.0
2007-09-19 10:30:00,1.6505,1.65055,1.64965,1.6502,17739900053.0
2007-09-19 10:45:00,1.6502,1.65025,1.6496,1.6499,10402799969.0
2007-09-19 11:00:00,1.64985,1.6503,1.6494,1.65025,14637100020.0
2007-09-19 11:15:00,1.65015,1.65055,1.64945,1.64975,10168799927.0
2007-09-19 11:30:00,1.6498,1.6503,1.6495,1.6502,20882000097.0
2007-09-19 11:45:00,1.6502,1.6505,1.6496,1.6498,15746500058.0
2007-09-19 12:00:00,1.6498,1.6501,1.64935,1.6497,13703600020.0
2007-09-19 12:15:00,1.6496,1.6498,1.64935,1.64955,10527100054.0
2007-09-19 12:30:00,1.6495,1.65015,1.64945,1.6498,14200000010.0
2007-09-19 12:45:00,1.6498,1.6502,1.6495,1.6498,9949300020.0
2007-09-19 13:00:00,1.6499,1.6508,1.6498,1.6508,12192700011.0
2007-09-19 13:15:00,1.6508,1.65105,1.65025,1.65035,9416899975.0
2007-09-19 13:30:00,1.6504,1.6504,1.6492,1.6493,16459299885.0
2007-09-19 13:45:00,1.6493,1.6495,1.6491,1.64935,10234500002.0
2007-09-19 14:00:00,1.6494,1.6495,1.64905,1.6492,8841500007.0
2007-09-19 14:15:00,1.6492,1.6505,1.64905,1.6498,18358699993.0
2007-09-19 14:30:00,1.6497,1.6528,1.6493,1.65225,23384299872.0
2007-09-19 14:45:00,1.65225,1.6528,1.6521,1.6525,21984799924.0
2007-09-19 15:00:00,1.6524,1.6526,1.65185,1.652,13557299972.0
2007-09-19 15:15:00,1.652,1.6521,1.6515,1.65165,11977499955.0
2007-09-19 15:30:00,1.65165,1.65235,1.65155,1.65225,16239600002.0
2007-09-19 15:45:00,1.65225,1.6536,1.6522,1.6529,22013199879.0
2007-09-19 16:00:00,1.6528,1.653,1.65165,1.6525,21298049911.0
2007-09-19 16:15:00,1.6525,1.6527,1.65175,1.6526,22361399955.0
2007-09-19 16:30:00,1.6526,1.6535,1.65245,1.6534,22849299877.0
2007-09-19 16:45:00,1.6534,1.6552,1.6533,1.6551,24364399926.0
2007-09-19 17:00:00,1.655,1.65595,1.6545,1.65525,19181499907.0
2007-09-19 17:15:00,1.6554,1.6557,1.655,1.65515,16916599950.0
2007-09-19 17:30:00,1.6551,1.6552,1.6542,1.6544,15379900026.0
2007-09-19 17:45:00,1.6543,1.6548,1.6534,1.6537,21410095080.0
2007-09-19 18:00:00,1.6537,1.65395,1.6531,1.6534,12729599971.0
2007-09-19 18:15:00,1.6534,1.654,1.65325,1.65395,18971400032.0
2007-09-19 18:30:00,1.65395,1.6541,1.6531,1.6531,18453999984.0
2007-09-19 18:45:00,1.6532,1.65395,1.65305,1.6538,12284299984.0
2007-09-19 19:00:00,1.6538,1.6539,1.6525,1.6526,12559799941.0
2007-09-19 19:15:00,1.65255,1.653,1.6525,1.6528,5003800006.0
2007-09-19 19:30:00,1.6528,1.653,1.65214,1.653,2730100000.0
2007-09-19 19:45:00,1.653,1.6534,1.6529,1.653,6548200008.0
2007-09-19 20:00:00,1.653,1.6531,1.65235,1.65255,10802699963.0
2007-09-19 20:15:00,1.65255,1.65295,1.6524,1.6527,11471099999.0
2007-09-19 20:30:00,1.65265,1.6527,1.65185,1.6524,9540600010.0
2007-09-19 20:45:00,1.6524,1.6532,1.65235,1.6527,14189900006.0
2007-09-19 21:00:00,1.6527,1.6529,1.6524,1.65275,6035699994.0
2007-09-19 21:15:00,1.65275,1.65305,1.65265,1.6528,5690100001.0
2007-09-19 21:30:00,1.6528,1.65305,1.6525,1.653,4697500000.0
2007-09-19 21:45:00,1.653,1.65305,1.65275,1.653,6524899954.0
2007-09-19 22:00:00,1.653,1.653,1.6522,1.6523,6914699983.0
2007-09-19 22:15:00,1.6523,1.65245,1.6523,1.65245,2155299986.0
2007-09-19 22:30:00,1.6524,1.65265,1.6522,1.6525,3796499994.0
2007-09-19 22:45:00,1.6525,1.6528,1.6522,1.6528,2891299972.0
2007-09-19 23:00:00,1.6527,1.653,1.6518,1.6528,2100200004.0
2007-09-19 23:15:00,1.6527,1.6532,1.65267,1.6532,3407200012.0
2007-09-19 23:30:00,1.6532,1.65335,1.653,1.65315,3653600015.0
2007-09-19 23:45:00,1.6532,1.6533,1.65295,1.6532,1662699996.0
2007-09-20 00:00:00,1.6531,1.6532,1.65234,1.6531,1013400000.0
2007-09-20 00:15:00,1.6531,1.6533,1.65279,1.6531,2556199990.0
2007-09-20 00:30:00,1.6531,1.6531,1.65211,1.6531,3988900002.0
2007-09-20 00:45:00,1.653,1.6532,1.65235,1.6529,2778100012.0
2007-09-20 01:00:00,1.6529,1.653,1.65225,1.6526,2496300010.0
2007-09-20 01:15:00,1.6526,1.6526,1.65212,1.65255,1982599996.0
2007-09-20 01:30:00,1.65255,1.6526,1.6524,1.6525,2081200008.0
2007-09-20 01:45:00,1.6525,1.6525,1.65172,1.6525,4067899984.0
2007-09-20 02:00:00,1.6524,1.6527,1.6524,1.6527,2925600019.0
2007-09-20 02:15:00,1.6527,1.6529,1.6524,1.6525,6145400028.0
2007-09-20 02:30:00,1.65245,1.6527,1.6524,1.6525,5637100022.0
2007-09-20 02:45:00,1.6525,1.6526,1.65215,1.6523,4355600012.0
2007-09-20 03:00:00,1.6524,1.6526,1.65155,1.6523,6022000073.0
2007-09-20 03:15:00,1.6523,1.6524,1.65215,1.6524,2361600023.0
2007-09-20 03:30:00,1.6524,1.6525,1.6522,1.65235,3476100057.0
2007-09-20 03:45:00,1.6524,1.6525,1.65178,1.6524,1543200020.0
2007-09-20 04:00:00,1.6524,1.6526,1.6521,1.6523,1590200008.0
2007-09-20 04:15:00,1.6523,1.6525,1.65205,1.6522,2768099985.0
2007-09-20 04:30:00,1.6522,1.6527,1.6522,1.6525,3188299987.0
2007-09-20 04:45:00,1.6525,1.6526,1.6517,1.6525,2015599969.0
2007-09-20 05:00:00,1.6525,1.6526,1.65172,1.6524,2802199966.0
2007-09-20 05:15:00,1.6524,1.6525,1.6522,1.6523,4551400018.0
2007-09-20 05:30:00,1.6523,1.6525,1.652,1.6524,5496300017.0
2007-09-20 05:45:00,1.6524,1.6527,1.65208,1.6525,3104999994.0
2007-09-20 06:00:00,1.6525,1.6527,1.65215,1.6523,8347700033.0
2007-09-20 06:15:00,1.6522,1.6525,1.6522,1.6524,5563400058.0
2007-09-20 06:30:00,1.6524,1.6527,1.65196,1.6526,2952499986.0
2007-09-20 06:45:00,1.6526,1.6526,1.65235,1.6525,3003499977.0
2007-09-20 07:00:00,1.6525,1.6526,1.65172,1.65211,10960099978.0
2007-09-20 07:15:00,1.6524,1.6526,1.65191,1.65228,3180300000.0
2007-09-20 07:30:00,1.6526,1.6526,1.6521,1.6521,3956699953.0
2007-09-20 07:45:00,1.6521,1.6523,1.65135,1.6517,9415999965.0
2007-09-20 08:00:00,1.6517,1.6531,1.6515,1.65255,14357500024.0
2007-09-20 08:15:00,1.65255,1.6531,1.6511,1.652,19520199906.0
2007-09-20 08:30:00,1.6519,1.6524,1.6507,1.6517,25556099976.0
2007-09-20 08:45:00,1.6515,1.6522,1.6502,1.6509,18256800080.0
2007-09-20 09:00:00,1.651,1.65125,1.6499,1.651,24249400027.0
2007-09-20 09:15:00,1.651,1.651,1.6494,1.6507,28836000079.0
2007-09-20 09:30:00,1.6506,1.6508,1.6493,1.6495,25869499786.0
2007-09-20 09:45:00,1.6495,1.65,1.6494,1.6498,21887200093.0
2007-09-20 10:00:00,1.6497,1.6499,1.64925,1.6494,20114599922.0
2007-09-20 10:15:00,1.6494,1.6497,1.6488,1.6489,13493199952.0
2007-09-20 10:30:00,1.6488,1.6493,1.64785,1.64815,22475900046.0
2007-09-20 10:45:00,1.64815,1.6483,1.64745,1.64745,7895799949.0
2007-09-20 11:00:00,1.6476,1.6482,1.6474,1.6475,9355699959.0
2007-09-20 11:15:00,1.6475,1.64785,1.64735,1.6475,4974399991.0
2007-09-20 11:30:00,1.6475,1.64815,1.6474,1.6481,5571400063.0
2007-09-20 11:45:00,1.6481,1.64865,1.6477,1.6479,14061700006.0
2007-09-20 12:00:00,1.6479,1.6482,1.646,1.6463,18935499949.0
2007-09-20 12:15:00,1.6463,1.6464,1.64435,1.64545,19434400086.0
2007-09-20 12:30:00,1.6455,1.646,1.6454,1.646,14216800000.0
2007-09-20 12:45:00,1.646,1.6463,1.6455,1.64605,16691700036.0
2007-09-20 13:00:00,1.64605,1.64615,1.6448,1.6456,19009599951.0
2007-09-20 13:15:00,1.6456,1.6457,1.64515,1.6453,11561200061.0
2007-09-20 13:30:00,1.6453,1.6464,1.64485,1.6463,14269799993.0
2007-09-20 13:45:00,1.6463,1.6475,1.64615,1.64695,17480199981.0
2007-09-20 14:00:00,1.6469,1.6481,1.646,1.6461,20564699940.0
2007-09-20 14:15:00,1.6462,1.64735,1.6461,1.6467,25948899885.0
2007-09-20 14:30:00,1.6468,1.64825,1.6467,1.6481,16077699839.0
2007-09-20 14:45:00,1.6481,1.6481,1.64725,1.64785,12757000045.0
2007-09-20 15:00:00,1.6479,1.6483,1.6474,1.6479,16746000007.0
2007-09-20 15:15:00,1.64785,1.6479,1.6473,1.64765,15654199985.0
2007-09-20 15:30:00,1.6476,1.6478,1.6467,1.64705,16933500049.0
2007-09-20 15:45:00,1.6472,1.6473,1.6464,1.6467,22373699950.0
2007-09-20 16:00:00,1.6468,1.6474,1.646,1.6473,29749999880.0
2007-09-20 16:15:00,1.6473,1.6475,1.6466,1.6466,20415599880.0
2007-09-20 16:30:00,1.6467,1.6473,1.64615,1.6473,26941199880.0
2007-09-20 16:45:00,1.6472,1.6495,1.6469,1.6494,18877399985.0
2007-09-20 17:00:00,1.6492,1.6494,1.64845,1.649,22259499942.0
2007-09-20 17:15:00,1.649,1.6492,1.6482,1.649,24315400019.0
2007-09-20 17:30:00,1.64895,1.6493,1.6477,1.6479,24648699909.0
2007-09-20 17:45:00,1.648,1.6488,1.6476,1.6484,16587899981.0
2007-09-20 18:00:00,1.6483,1.64885,1.6481,1.6483,19785699957.0
2007-09-20 18:15:00,1.64835,1.6492,1.64815,1.6487,17125799946.0
2007-09-20 18:30:00,1.6488,1.6502,1.6484,1.6498,17649900059.0
2007-09-20 18:45:00,1.6499,1.6503,1.6491,1.65,13401000084.0
2007-09-20 19:00:00,1.6501,1.6501,1.64935,1.6495,16568399932.0
2007-09-20 19:15:00,1.6495,1.6495,1.64875,1.6491,11531899982.0
2007-09-20 19:30:00,1.6491,1.6496,1.64895,1.6495,16132399965.0
2007-09-20 19:45:00,1.6495,1.65015,1.64895,1.6501,16530199987.0
2007-09-20 20:00:00,1.6501,1.6502,1.64925,1.6496,16812400016.0
2007-09-20 20:15:00,1.64955,1.64975,1.6483,1.6486,10888200038.0
2007-09-20 20:30:00,1.64855,1.6495,1.64845,1.64925,16802200025.0
2007-09-20 20:45:00,1.6493,1.6497,1.6485,1.6492,11592300048.0
2007-09-20 21:00:00,1.6491,1.64945,1.6484,1.6494,11573000017.0
2007-09-20 21:15:00,1.6494,1.65,1.649,1.6493,5144800022.0
2007-09-20 21:30:00,1.6493,1.6493,1.64805,1.6485,4637800000.0
2007-09-20 21:45:00,1.6485,1.6493,1.64845,1.6491,9640400000.0
2007-09-20 22:00:00,1.6491,1.6491,1.64845,1.6485,5596599988.0
2007-09-20 22:15:00,1.64845,1.6488,1.64845,1.6488,3942499986.0
2007-09-20 22:30:00,1.6488,1.64895,1.6485,1.6486,5252300005.0
2007-09-20 22:45:00,1.6486,1.649,1.6484,1.6489,3396200000.0
2007-09-20 23:00:00,1.6489,1.6495,1.64802,1.649,1988899995.0
2007-09-20 23:15:00,1.649,1.6492,1.6478,1.649,2257899992.0
2007-09-20 23:30:00,1.649,1.6492,1.6486,1.64865,2058699994.0
2007-09-20 23:45:00,1.64853,1.64895,1.64822,1.6488,2979700018.0
2007-09-21 00:00:00,1.6488,1.6492,1.64825,1.6488,2171099998.0
2007-09-21 00:15:00,1.6488,1.6491,1.64835,1.6489,4021899985.0
2007-09-21 00:30:00,1.64885,1.6491,1.64817,1.64872,7848800017.0
2007-09-21 00:45:00,1.649,1.6496,1.6489,1.6495,3043200008.0
2007-09-21 01:00:00,1.6495,1.6495,1.64915,1.6494,1394400000.0
2007-09-21 01:15:00,1.6494,1.6494,1.64859,1.6493,1993499994.0
2007-09-21 01:30:00,1.6493,1.6494,1.64842,1.6491,2961499999.0
2007-09-21 01:45:00,1.6491,1.6495,1.64897,1.64925,5048300005.0
2007-09-21 02:00:00,1.6493,1.6493,1.64843,1.649,3909799994.0
2007-09-21 02:15:00,1.649,1.6492,1.6489,1.6492,3430900016.0
2007-09-21 02:30:00,1.64915,1.6497,1.6485,1.64925,10919399997.0
2007-09-21 02:45:00,1.6493,1.6495,1.64895,1.6493,11702800034.0
2007-09-21 03:00:00,1.6493,1.65,1.6491,1.6494,6412299995.0
2007-09-21 03:15:00,1.6494,1.6495,1.64915,1.6494,3014500018.0
2007-09-21 03:30:00,1.6494,1.6499,1.649,1.6498,3066300056.0
2007-09-21 03:45:00,1.6498,1.6504,1.6496,1.6502,3945300015.0
2007-09-21 04:00:00,1.6502,1.6504,1.64949,1.65015,1660100001.0
2007-09-21 04:15:00,1.6502,1.6502,1.64931,1.6502,1702800001.0
2007-09-21 04:30:00,1.6501,1.6502,1.6499,1.6499,1511600007.0
2007-09-21 04:45:00,1.6499,1.6501,1.64961,1.6499,1428200002.0
2007-09-21 05:00:00,1.6499,1.6502,1.6499,1.6501,1965200015.0
2007-09-21 05:15:00,1.6501,1.6503,1.64975,1.65,5048600025.0
2007-09-21 05:30:00,1.65,1.6501,1.64975,1.6498,3713899973.0
2007-09-21 05:45:00,1.64966,1.65,1.64911,1.64965,5462699992.0
2007-09-21 06:00:00,1.6497,1.64985,1.64945,1.6496,4644599966.0
2007-09-21 06:15:00,1.6496,1.6499,1.6493,1.6497,7872800001.0
2007-09-21 06:30:00,1.6497,1.6498,1.64865,1.64925,10457999996.0
2007-09-21 06:45:00,1.64925,1.6494,1.6489,1.6489,4134800008.0
2007-09-21 07:00:00,1.64895,1.6491,1.6483,1.6487,11314900000.0
2007-09-21 07:15:00,1.6487,1.6495,1.64855,1.6494,7771499919.0
2007-09-21 07:30:00,1.6494,1.6498,1.6493,1.64955,6656999986.0
2007-09-21 07:45:00,1.6496,1.6497,1.6486,1.6489,6082100007.0
2007-09-21 08:00:00,1.6489,1.6491,1.6487,1.6487,11211900039.0
2007-09-21 08:15:00,1.6488,1.6491,1.6483,1.64895,8672900040.0
2007-09-21 08:30:00,1.64895,1.6497,1.6485,1.64905,21027400006.0
2007-09-21 08:45:00,1.6491,1.6511,1.6488,1.65065,19010100017.0
2007-09-21 09:00:00,1.6507,1.6515,1.65035,1.6508,20755800055.0
2007-09-21 09:15:00,1.65075,1.65075,1.6494,1.6505,18984100026.0
2007-09-21 09:30:00,1.65045,1.65065,1.65,1.65,13551300022.0
2007-09-21 09:45:00,1.6501,1.6507,1.6498,1.65045,14700899941.0
2007-09-21 10:00:00,1.6504,1.65065,1.6497,1.6505,11046700000.0
2007-09-21 10:15:00,1.6505,1.6508,1.6499,1.65015,14365599877.0
2007-09-21 10:30:00,1.6502,1.6519,1.6501,1.65125,20220500025.0
2007-09-21 10:45:00,1.65125,1.652,1.651,1.65175,9063299999.0
2007-09-21 11:00:00,1.65175,1.6519,1.65085,1.65125,10671499996.0
2007-09-21 11:15:00,1.6513,1.6522,1.6512,1.65175,16905900051.0
2007-09-21 11:30:00,1.65175,1.65235,1.6517,1.6523,7393200014.0
2007-09-21 11:45:00,1.6523,1.65235,1.65145,1.65145,11428100045.0
2007-09-21 12:00:00,1.65145,1.653,1.6514,1.6522,18362800017.0
2007-09-21 12:15:00,1.6522,1.65235,1.65195,1.65205,8610899987.0
2007-09-21 12:30:00,1.6521,1.6523,1.65135,1.6515,12028899992.0
2007-09-21 12:45:00,1.6515,1.65195,1.651,1.6511,12366200079.0
2007-09-21 13:00:00,1.6511,1.6514,1.65095,1.65105,5960900014.0
2007-09-21 13:15:00,1.65105,1.65105,1.6506,1.651,5544000044.0
2007-09-21 13:30:00,1.651,1.6511,1.65025,1.65035,7266100094.0
2007-09-21 13:45:00,1.65035,1.651,1.6502,1.65095,6564900038.0
2007-09-21 14:00:00,1.651,1.6517,1.65065,1.65145,8953000049.0
2007-09-21 14:15:00,1.65145,1.6522,1.6514,1.6517,13695500043.0
2007-09-21 14:30:00,1.65165,1.6526,1.6516,1.65245,8485671124.0
2007-09-21 14:45:00,1.6524,1.6537,1.65235,1.65315,13021299986.0
2007-09-21 15:00:00,1.65315,1.6533,1.65255,1.6528,15399983078.0
2007-09-21 15:15:00,1.6528,1.6531,1.65205,1.6521,13470100023.0
2007-09-21 15:30:00,1.6521,1.653,1.65195,1.65245,13955699985.0
2007-09-21 15:45:00,1.65245,1.65255,1.65185,1.65225,19206400158.0
2007-09-21 16:00:00,1.6522,1.65225,1.6518,1.652,10464000060.0
2007-09-21 16:15:00,1.652,1.65215,1.6515,1.65175,10818300038.0
2007-09-21 16:30:00,1.6517,1.65195,1.6511,1.65155,9261199994.0
2007-09-21 16:45:00,1.65155,1.6525,1.6513,1.65185,16300400003.0
2007-09-21 17:00:00,1.65185,1.6523,1.6516,1.6516,11724599991.0
2007-09-21 17:15:00,1.65165,1.6517,1.65125,1.65155,17217299954.0
2007-09-21 17:30:00,1.6516,1.65165,1.65125,1.6515,9598399983.0
2007-09-21 17:45:00,1.6515,1.65175,1.6514,1.6517,7153499994.0
2007-09-21 18:00:00,1.65165,1.65215,1.6516,1.652,10119899998.0
2007-09-21 18:15:00,1.65195,1.652,1.65155,1.65165,10926299989.0
2007-09-21 18:30:00,1.65165,1.65215,1.65165,1.65215,6793400023.0
2007-09-21 18:45:00,1.65215,1.65245,1.6519,1.65235,7754583379.0
2007-09-21 19:00:00,1.65235,1.65245,1.65155,1.65185,11585699985.0
2007-09-21 19:15:00,1.65185,1.6523,1.6518,1.65225,4012499979.0
2007-09-21 19:30:00,1.65225,1.65335,1.6521,1.653,6873400022.0
2007-09-21 19:45:00,1.653,1.65305,1.6515,1.6515,9111400033.0
2007-09-21 20:00:00,1.6515,1.652,1.65145,1.65175,6217399990.0
2007-09-21 20:15:00,1.6518,1.6519,1.6515,1.6517,6689899998.0
2007-09-21 20:30:00,1.6517,1.6519,1.6509,1.6512,5545800029.0
2007-09-21 20:45:00,1.6512,1.6514,1.6509,1.6513,5406899990.0
2007-09-21 21:00:00,1.6513,1.6517,1.6512,1.6517,6413900008.0
2007-09-21 21:15:00,1.6517,1.652,1.6513,1.65135,8940200051.0
2007-09-21 21:30:00,1.65135,1.6516,1.65095,1.65125,5058399993.0
2007-09-21 21:45:00,1.6513,1.6515,1.65125,1.6513,4423699991.0
2007-09-21 22:00:00,1.6513,1.6518,1.65125,1.65145,1920499999.0
2007-09-21 22:15:00,1.65145,1.6519,1.65135,1.6517,4544600004.0
2007-09-21 22:30:00,1.6517,1.6519,1.6514,1.6516,1257599998.0
2007-09-21 22:45:00,1.6516,1.6519,1.651,1.6518,1687400000.0
2007-09-23 23:00:00,1.65073,1.65191,1.65056,1.65103,2761699984.0
2007-09-23 23:15:00,1.65167,1.6517,1.65071,1.65127,5256599975.0
2007-09-23 23:30:00,1.65155,1.65175,1.65104,1.65112,4565399992.0
2007-09-23 23:45:00,1.65155,1.65178,1.65089,1.6513,2212200002.0
2007-09-24 00:00:00,1.6513,1.6516,1.6512,1.6513,522500000.0
2007-09-24 00:15:00,1.6514,1.6515,1.65064,1.6512,1039599996.0
2007-09-24 00:30:00,1.6512,1.6513,1.65062,1.65101,4083100018.0
2007-09-24 00:45:00,1.6513,1.6513,1.65054,1.6512,1651499998.0
2007-09-24 01:00:00,1.6512,1.6514,1.65085,1.6509,1902400003.0
2007-09-24 01:15:00,1.65085,1.6514,1.65085,1.65115,1617500004.0
2007-09-24 01:30:00,1.6512,1.6513,1.65041,1.6512,2066400007.0
2007-09-24 01:45:00,1.65115,1.6512,1.65054,1.6512,1368700007.0
2007-09-24 02:00:00,1.6512,1.6513,1.65095,1.65125,2131200016.0
2007-09-24 02:15:00,1.6512,1.65145,1.65082,1.65125,1505499997.0
2007-09-24 02:30:00,1.6513,1.6514,1.65075,1.65105,2894400028.0
2007-09-24 02:45:00,1.65105,1.65105,1.65044,1.6509,991500000.0
2007-09-24 03:00:00,1.6509,1.6519,1.6508,1.6514,6440299992.0
2007-09-24 03:15:00,1.6514,1.6515,1.65075,1.6512,5886000003.0
2007-09-24 03:30:00,1.6512,1.6517,1.6509,1.651,6737300026.0
2007-09-24 03:45:00,1.6509,1.6512,1.6508,1.6508,3930899989.0
2007-09-24 04:00:00,1.6508,1.6511,1.65075,1.6511,2399100008.0
2007-09-24 04:15:00,1.65105,1.65115,1.65041,1.65095,1297700001.0
2007-09-24 04:30:00,1.651,1.6512,1.65059,1.65075,3031199999.0
2007-09-24 04:45:00,1.65066,1.6511,1.65042,1.6509,5822599988.0
2007-09-24 05:00:00,1.6509,1.65115,1.65028,1.65062,3372699983.0
2007-09-24 05:15:00,1.6509,1.6511,1.6502,1.651,1808700002.0
2007-09-24 05:30:00,1.651,1.6512,1.6508,1.651,3826599979.0
2007-09-24 05:45:00,1.651,1.6514,1.65033,1.6511,2409500001.0
2007-09-24 06:00:00,1.6512,1.65125,1.6505,1.6507,3478300000.0
2007-09-24 06:15:00,1.6506,1.6508,1.65028,1.6508,3526600025.0
2007-09-24 06:30:00,1.6508,1.651,1.6507,1.6508,2344500016.0
2007-09-24 06:45:00,1.6508,1.651,1.65024,1.6509,2291199996.0
2007-09-24 07:00:00,1.6509,1.651,1.65019,1.65056,2178100004.0
2007-09-24 07:15:00,1.65067,1.65105,1.64973,1.6509,3161800006.0
2007-09-24 07:30:00,1.6509,1.6513,1.65075,1.6512,8779500011.0
2007-09-24 07:45:00,1.6512,1.652,1.6508,1.6518,5163400002.0
2007-09-24 08:00:00,1.6518,1.6528,1.65135,1.6523,9447899992.0
2007-09-24 08:15:00,1.6523,1.6524,1.6515,1.6521,15442799982.0
2007-09-24 08:30:00,1.6521,1.6525,1.652,1.6525,10187899965.0
2007-09-24 08:45:00,1.6525,1.65275,1.65205,1.65235,8362100004.0
2007-09-24 09:00:00,1.6524,1.6526,1.65205,1.6524,13392999881.0
2007-09-24 09:15:00,1.6523,1.6527,1.652,1.65225,11850700021.0
2007-09-24 09:30:00,1.65225,1.6528,1.65215,1.6525,15511999926.0
2007-09-24 09:45:00,1.6524,1.6527,1.6522,1.6525,8980700007.0
2007-09-24 10:00:00,1.6525,1.65305,1.65169,1.6529,10515999953.0
2007-09-24 10:15:00,1.65295,1.653,1.65245,1.6526,8586799975.0
2007-09-24 10:30:00,1.6526,1.65287,1.65175,1.6526,8437399960.0
2007-09-24 10:45:00,1.6526,1.6528,1.6522,1.6524,14136299939.0
2007-09-24 11:00:00,1.6525,1.6527,1.65205,1.65225,9364300002.0
2007-09-24 11:15:00,1.65225,1.65235,1.65205,1.65225,3209899994.0
2007-09-24 11:30:00,1.65225,1.6525,1.6521,1.6523,11010600051.0
2007-09-24 11:45:00,1.65225,1.6526,1.6522,1.65255,8204700032.0
2007-09-24 12:00:00,1.6527,1.6533,1.65255,1.65295,15285500061.0
2007-09-24 12:15:00,1.653,1.65315,1.6526,1.6527,10075000034.0
2007-09-24 12:30:00,1.6526,1.6532,1.65255,1.65285,11372899921.0
2007-09-24 12:45:00,1.65285,1.6533,1.6527,1.6531,12659800036.0
2007-09-24 13:00:00,1.6531,1.6532,1.6526,1.6528,9198100006.0
2007-09-24 13:15:00,1.6528,1.6529,1.65255,1.6528,7856500012.0
2007-09-24 13:30:00,1.6528,1.6536,1.6527,1.6535,9503799998.0
2007-09-24 13:45:00,1.6535,1.6547,1.65325,1.65455,8369200013.0
2007-09-24 14:00:00,1.65455,1.65465,1.6539,1.654,10963400055.0
2007-09-24 14:15:00,1.654,1.654,1.6535,1.6538,15960400072.0
2007-09-24 14:30:00,1.6538,1.6546,1.6537,1.65455,14310499922.0
2007-09-24 14:45:00,1.6546,1.655,1.6542,1.6542,12665499988.0
2007-09-24 15:00:00,1.6543,1.6548,1.6542,1.6544,8440200017.0
2007-09-24 15:15:00,1.6544,1.6544,1.6538,1.65395,6299900010.0
2007-09-24 15:30:00,1.654,1.6544,1.65375,1.65385,12249699934.0
2007-09-24 15:45:00,1.6539,1.6544,1.65355,1.6537,12078900021.0
2007-09-24 16:00:00,1.6537,1.6544,1.65365,1.6538,7852899983.0
2007-09-24 16:15:00,1.6538,1.6549,1.65375,1.6549,7486900000.0
2007-09-24 16:30:00,1.6549,1.655,1.65385,1.654,10579900007.0
2007-09-24 16:45:00,1.65395,1.654,1.6533,1.6535,12224499997.0
2007-09-24 17:00:00,1.6535,1.6536,1.6531,1.65315,10510699993.0
2007-09-24 17:15:00,1.6532,1.65405,1.65305,1.65375,15305099991.0
2007-09-24 17:30:00,1.6537,1.6543,1.65325,1.6536,14511299981.0
2007-09-24 17:45:00,1.6536,1.6536,1.65325,1.6535,11401899908.0
2007-09-24 18:00:00,1.6535,1.65355,1.6531,1.65315,8626900000.0
2007-09-24 18:15:00,1.65315,1.6536,1.653,1.6534,5914900013.0
2007-09-24 18:30:00,1.65335,1.65335,1.6531,1.65335,3976600006.0
2007-09-24 18:45:00,1.65335,1.6534,1.65315,1.65315,5865999981.0
2007-09-24 19:00:00,1.65315,1.6534,1.65315,1.6532,7244799997.0
2007-09-24 19:15:00,1.6532,1.6533,1.65305,1.6531,2761300021.0
2007-09-24 19:30:00,1.65305,1.65315,1.6524,1.6525,4895399992.0
2007-09-24 19:45:00,1.6525,1.6526,1.65235,1.6525,2546099995.0
2007-09-24 20:00:00,1.6525,1.65265,1.65235,1.65255,5637500014.0
2007-09-24 20:15:00,1.65255,1.65255,1.65225,1.6523,6422900007.0
2007-09-24 20:30:00,1.65225,1.6523,1.6519,1.6523,5396099985.0
2007-09-24 20:45:00,1.6522,1.6522,1.652,1.6521,3515699980.0
2007-09-24 21:00:00,1.6521,1.6524,1.6519,1.65195,7792000009.0
2007-09-24 21:15:00,1.652,1.6521,1.65175,1.6521,7614499970.0
2007-09-24 21:30:00,1.6521,1.6523,1.65205,1.6521,2656900002.0
2007-09-24 21:45:00,1.6521,1.6522,1.6517,1.65195,5870299966.0
2007-09-24 22:00:00,1.65195,1.652,1.65115,1.6513,8689799982.0
2007-09-24 22:15:00,1.6513,1.6515,1.651,1.6511,8875000007.0
2007-09-24 22:30:00,1.6511,1.65185,1.65095,1.6516,9978099961.0
2007-09-24 22:45:00,1.6516,1.6518,1.6513,1.6516,5948899976.0
2007-09-24 23:00:00,1.6516,1.6526,1.6508,1.6515,2546200014.0
2007-09-24 23:15:00,1.6515,1.65185,1.65105,1.65185,3836899978.0
2007-09-24 23:30:00,1.65185,1.65195,1.6513,1.65185,1057499992.0
2007-09-24 23:45:00,1.65185,1.65215,1.6518,1.652,1538800004.0
2007-09-25 00:00:00,1.652,1.65225,1.65148,1.6518,3584099984.0
2007-09-25 00:15:00,1.65175,1.65195,1.65098,1.65152,3172799987.0
2007-09-25 00:30:00,1.6517,1.6519,1.65082,1.6517,1402100000.0
2007-09-25 00:45:00,1.6517,1.6517,1.65074,1.65115,2490100012.0
2007-09-25 01:00:00,1.65115,1.65125,1.6511,1.65125,464499999.0
2007-09-25 01:15:00,1.65125,1.65135,1.6511,1.6512,3055299999.0
2007-09-25 01:30:00,1.6512,1.65155,1.6512,1.6513,1282399999.0
2007-09-25 01:45:00,1.6513,1.6515,1.6512,1.65125,2166899989.0
2007-09-25 02:00:00,1.6513,1.6514,1.651,1.65125,7741999982.0
2007-09-25 02:15:00,1.65125,1.6515,1.65115,1.6513,9594600020.0
2007-09-25 02:30:00,1.6513,1.6514,1.65105,1.6512,6477599964.0
2007-09-25 02:45:00,1.6512,1.6513,1.65085,1.6509,4648499974.0
2007-09-25 03:00:00,1.6509,1.65115,1.65085,1.65095,6557399985.0
2007-09-25 03:15:00,1.651,1.6513,1.6508,1.65095,3574599977.0
2007-09-25 03:30:00,1.65095,1.6513,1.65039,1.6511,7363499981.0
2007-09-25 03:45:00,1.65115,1.6515,1.65095,1.651,10466899959.0
2007-09-25 04:00:00,1.65095,1.651,1.65021,1.65069,2719300032.0
2007-09-25 04:15:00,1.65105,1.6511,1.65026,1.65095,4719800020.0
2007-09-25 04:30:00,1.65095,1.6512,1.65085,1.65095,6455699926.0
2007-09-25 04:45:00,1.651,1.6512,1.65085,1.65105,5341000028.0
2007-09-25 05:00:00,1.65061,1.65135,1.65057,1.65085,9030700078.0
2007-09-25 05:15:00,1.65085,1.65115,1.6507,1.65085,4991099972.0
2007-09-25 05:30:00,1.65085,1.65115,1.65075,1.651,4258799938.0
2007-09-25 05:45:00,1.65071,1.6515,1.65024,1.65135,5882899967.0
2007-09-25 06:00:00,1.65125,1.6515,1.6508,1.6512,3578799958.0
2007-09-25 06:15:00,1.6512,1.6514,1.65085,1.6512,5011099951.0
2007-09-25 06:30:00,1.65069,1.6516,1.65069,1.6516,4840300018.0
2007-09-25 06:45:00,1.6516,1.65205,1.65155,1.6518,5834999946.0
2007-09-25 07:00:00,1.6518,1.6519,1.65074,1.651,3562299977.0
2007-09-25 07:15:00,1.6513,1.65195,1.65125,1.6516,3249400005.0
2007-09-25 07:30:00,1.6516,1.65175,1.65076,1.6516,5852099996.0
2007-09-25 07:45:00,1.6516,1.65235,1.6513,1.652,7654960984.0
2007-09-25 08:00:00,1.652,1.6523,1.65165,1.6518,16391500023.0
2007-09-25 08:15:00,1.6518,1.6522,1.6516,1.6521,3887800017.0
2007-09-25 08:30:00,1.65205,1.6524,1.6516,1.65175,5286699979.0
2007-09-25 08:45:00,1.65175,1.6522,1.65145,1.65165,4151300015.0
2007-09-25 09:00:00,1.65165,1.6519,1.6515,1.65175,6945500018.0
2007-09-25 09:15:00,1.65175,1.65185,1.6512,1.65125,7869599975.0
2007-09-25 09:30:00,1.65125,1.6516,1.65065,1.6509,6386300022.0
2007-09-25 09:45:00,1.6509,1.6512,1.65075,1.6509,6496899986.0
2007-09-25 10:00:00,1.6509,1.65165,1.6505,1.6514,6185200009.0
2007-09-25 10:15:00,1.65135,1.65135,1.6497,1.64985,4694300015.0
2007-09-25 10:30:00,1.64985,1.6505,1.64975,1.6504,6822599995.0
2007-09-25 10:45:00,1.6504,1.65075,1.65,1.65075,9417600017.0
2007-09-25 11:00:00,1.65075,1.6511,1.6505,1.6509,8808199985.0
2007-09-25 11:15:00,1.6509,1.651,1.6506,1.6508,4423799999.0
2007-09-25 11:30:00,1.6508,1.65125,1.6507,1.6512,13680800033.0
2007-09-25 11:45:00,1.6512,1.6512,1.6508,1.651,10864099986.0
2007-09-25 12:00:00,1.65095,1.6512,1.65065,1.6508,12814900060.0
2007-09-25 12:15:00,1.6508,1.6509,1.6501,1.6503,6985449995.0
2007-09-25 12:30:00,1.6503,1.6503,1.6495,1.64965,4994500020.0
2007-09-25 12:45:00,1.6496,1.64965,1.64895,1.6491,7389600003.0
2007-09-25 13:00:00,1.6491,1.6492,1.6484,1.64885,6518199991.0
2007-09-25 13:15:00,1.64885,1.64905,1.6482,1.6483,5314399980.0
2007-09-25 13:30:00,1.64825,1.64895,1.64815,1.6486,9976300023.0
2007-09-25 13:45:00,1.6486,1.64885,1.6481,1.64865,8829700016.0
2007-09-25 14:00:00,1.64865,1.64895,1.64825,1.64875,7819099991.0
2007-09-25 14:15:00,1.64875,1.64935,1.64835,1.6484,7889857995.0
2007-09-25 14:30:00,1.6484,1.6486,1.64835,1.6485,8622300009.0
2007-09-25 14:45:00,1.6484,1.6485,1.647,1.6473,9760999977.0
2007-09-25 15:00:00,1.6472,1.6477,1.64695,1.6476,8661749998.0
2007-09-25 15:15:00,1.6476,1.6479,1.6475,1.64775,5011500012.0
2007-09-25 15:30:00,1.64775,1.6478,1.64685,1.6475,6066800002.0
2007-09-25 15:45:00,1.6474,1.6478,1.64695,1.64735,11753800008.0
2007-09-25 16:00:00,1.6473,1.6489,1.6469,1.6489,18111399991.0
2007-09-25 16:15:00,1.64885,1.6491,1.64825,1.6483,12324699984.0
2007-09-25 16:30:00,1.64825,1.6494,1.6481,1.6492,7748599985.0
2007-09-25 16:45:00,1.64915,1.6499,1.64875,1.6499,9407450022.0
2007-09-25 17:00:00,1.6499,1.6499,1.6491,1.6497,7690899997.0
2007-09-25 17:15:00,1.6497,1.6497,1.6491,1.64935,6118800008.0
2007-09-25 17:30:00,1.64935,1.6507,1.6492,1.6502,8288000011.0
2007-09-25 17:45:00,1.65015,1.65045,1.64975,1.6504,11845099954.0
2007-09-25 18:00:00,1.6504,1.6507,1.65,1.6504,13746100013.0
2007-09-25 18:15:00,1.6504,1.6505,1.64945,1.6498,10586599961.0
2007-09-25 18:30:00,1.6498,1.65,1.6492,1.6493,5527000017.0
2007-09-25 18:45:00,1.6493,1.64965,1.64915,1.6496,13113099978.0
2007-09-25 19:00:00,1.6496,1.6498,1.64925,1.64955,11509399974.0
2007-09-25 19:15:00,1.6496,1.6497,1.64925,1.6497,14818599997.0
2007-09-25 19:30:00,1.6497,1.6498,1.64935,1.64945,6153100006.0
2007-09-25 19:45:00,1.64945,1.6496,1.64918,1.64922,4943600008.0
2007-09-25 20:00:00,1.6495,1.6495,1.64864,1.64924,1875499992.0
2007-09-25 20:15:00,1.6494,1.6497,1.6492,1.6493,2278399998.0
2007-09-25 20:30:00,1.6493,1.6495,1.64915,1.6495,4381700043.0
2007-09-25 20:45:00,1.6495,1.6495,1.64915,1.64945,6517999979.0
2007-09-25 21:00:00,1.6494,1.6495,1.64815,1.6484,9386299950.0
2007-09-25 21:15:00,1.6484,1.6489,1.64835,1.6488,6230800013.0
2007-09-25 21:30:00,1.6488,1.64925,1.6485,1.649,6653500002.0
2007-09-25 21:45:00,1.649,1.6493,1.64845,1.6493,5499400009.0
2007-09-25 22:00:00,1.64925,1.64935,1.6485,1.64915,5511799980.0
2007-09-25 22:15:00,1.64915,1.64915,1.6485,1.64865,5750699994.0
2007-09-25 22:30:00,1.64865,1.64925,1.64845,1.6487,4113000035.0
2007-09-25 22:45:00,1.6487,1.64915,1.64865,1.6489,3317900016.0
2007-09-25 23:00:00,1.649,1.6495,1.6488,1.6494,3871299995.0
2007-09-25 23:15:00,1.6494,1.6496,1.64871,1.64896,2206799987.0
2007-09-25 23:30:00,1.6495,1.6496,1.64908,1.6495,2296699993.0
2007-09-25 23:45:00,1.6495,1.6496,1.64925,1.64935,2219999999.0
2007-09-26 00:00:00,1.64935,1.6496,1.64935,1.64945,1008700000.0
2007-09-26 00:15:00,1.64945,1.64955,1.64904,1.64945,3033199981.0
2007-09-26 00:30:00,1.6495,1.64965,1.6494,1.6494,417299999.0
2007-09-26 00:45:00,1.64945,1.6497,1.6494,1.6495,2672599996.0
2007-09-26 01:00:00,1.6494,1.6495,1.649,1.64905,1706899995.0
2007-09-26 01:15:00,1.6491,1.6494,1.6489,1.6492,3788600004.0
2007-09-26 01:30:00,1.6492,1.6497,1.6489,1.64905,2511599990.0
2007-09-26 01:45:00,1.64905,1.6496,1.64905,1.6495,2712800009.0
2007-09-26 02:00:00,1.6495,1.6496,1.64854,1.64896,1895899999.0
2007-09-26 02:15:00,1.6496,1.6496,1.64873,1.64907,1975999991.0
2007-09-26 02:30:00,1.64882,1.64955,1.64842,1.64955,1262799999.0
2007-09-26 02:45:00,1.64955,1.64955,1.6492,1.6493,2537499999.0
2007-09-26 03:00:00,1.6493,1.6497,1.6492,1.6496,2585199987.0
2007-09-26 03:15:00,1.6496,1.64975,1.64894,1.6495,1604699999.0
2007-09-26 03:30:00,1.6495,1.6495,1.64891,1.64905,1326599993.0
2007-09-26 03:45:00,1.64912,1.6498,1.64874,1.6497,2053699992.0
2007-09-26 04:00:00,1.6497,1.6498,1.64891,1.64965,1941000003.0
2007-09-26 04:15:00,1.64965,1.64975,1.64925,1.6494,1499099999.0
2007-09-26 04:30:00,1.64903,1.6495,1.6488,1.6494,1112500002.0
2007-09-26 04:45:00,1.64919,1.6498,1.64904,1.6497,2339700045.0
2007-09-26 05:00:00,1.6497,1.6505,1.64945,1.6503,3876400017.0
2007-09-26 05:15:00,1.6503,1.65075,1.6496,1.64965,2922900002.0
2007-09-26 05:30:00,1.64965,1.6503,1.64949,1.65014,3969899997.0
2007-09-26 05:45:00,1.65007,1.6503,1.6494,1.65005,2657000005.0
2007-09-26 06:00:00,1.6501,1.6507,1.64995,1.6507,4612200039.0
2007-09-26 06:15:00,1.6507,1.6508,1.65005,1.6502,3469799999.0
2007-09-26 06:30:00,1.6502,1.6504,1.6494,1.6496,3927300001.0
2007-09-26 06:45:00,1.6496,1.6496,1.6491,1.64925,1525999996.0
2007-09-26 07:00:00,1.6493,1.6494,1.64895,1.6492,4221300008.0
2007-09-26 07:15:00,1.64915,1.6494,1.64858,1.64935,1370599999.0
2007-09-26 07:30:00,1.64935,1.6494,1.64836,1.64915,1211199992.0
2007-09-26 07:45:00,1.6493,1.64975,1.6493,1.6496,3136800050.0
2007-09-26 08:00:00,1.6496,1.6497,1.64935,1.6496,4472200058.0
2007-09-26 08:15:00,1.6497,1.6502,1.6494,1.6498,5813399984.0
2007-09-26 08:30:00,1.6498,1.65085,1.64965,1.65075,12524899973.0
2007-09-26 08:45:00,1.65075,1.65135,1.65065,1.651,13338599902.0
2007-09-26 09:00:00,1.651,1.65195,1.65095,1.65175,6960299996.0
2007-09-26 09:15:00,1.65175,1.6522,1.6513,1.65135,9582400019.0
2007-09-26 09:30:00,1.65135,1.6515,1.65115,1.65135,9492000045.0
2007-09-26 09:45:00,1.65135,1.6517,1.65135,1.6516,5979700018.0
2007-09-26 10:00:00,1.6516,1.65195,1.65145,1.6517,10308899986.0
2007-09-26 10:15:00,1.6517,1.6526,1.6516,1.6519,7575700027.0
2007-09-26 10:30:00,1.6519,1.6521,1.6516,1.6518,8442200011.0
2007-09-26 10:45:00,1.6518,1.65245,1.6518,1.6523,5671700029.0
2007-09-26 11:00:00,1.6523,1.65285,1.65215,1.65255,6279900007.0
2007-09-26 11:15:00,1.65255,1.6528,1.6522,1.6528,2599600004.0
2007-09-26 11:30:00,1.6528,1.6528,1.6517,1.65225,10566099978.0
2007-09-26 11:45:00,1.6523,1.65245,1.6522,1.65225,914200006.0
2007-09-26 12:00:00,1.65172,1.6524,1.65172,1.6523,6175699976.0
2007-09-26 12:15:00,1.65225,1.6525,1.65215,1.6523,7477900012.0
2007-09-26 12:30:00,1.65235,1.65265,1.6522,1.65225,7278900005.0
2007-09-26 12:45:00,1.6523,1.6528,1.65225,1.6525,14639099964.0
2007-09-26 13:00:00,1.6525,1.6527,1.6522,1.6525,11401000037.0
2007-09-26 13:15:00,1.6525,1.6529,1.6525,1.6527,12121749712.0
2007-09-26 13:30:00,1.6526,1.6532,1.65245,1.6532,20599000113.0
2007-09-26 13:45:00,1.6532,1.65345,1.65295,1.6532,16698600017.0
2007-09-26 14:00:00,1.6532,1.6534,1.6528,1.6529,7008100007.0
2007-09-26 14:15:00,1.6529,1.653,1.6527,1.6528,9462200011.0
2007-09-26 14:30:00,1.6527,1.6533,1.6524,1.6531,15141150021.0
2007-09-26 14:45:00,1.6531,1.6535,1.65285,1.65315,15089100011.0
2007-09-26 15:00:00,1.65315,1.6533,1.65275,1.6533,10102699913.0
2007-09-26 15:15:00,1.6533,1.6534,1.653,1.6533,11989750014.0
2007-09-26 15:30:00,1.6533,1.654,1.653,1.6537,17943599992.0
2007-09-26 15:45:00,1.6537,1.6546,1.65335,1.65415,16948800027.0
2007-09-26 16:00:00,1.65415,1.6548,1.6541,1.65425,17660399965.0
2007-09-26 16:15:00,1.65425,1.6546,1.654,1.65405,12672299990.0
2007-09-26 16:30:00,1.6541,1.6542,1.65315,1.6533,12370500020.0
2007-09-26 16:45:00,1.6533,1.6539,1.6532,1.6533,18130699986.0
2007-09-26 17:00:00,1.6533,1.6543,1.6532,1.6541,19675399954.0
2007-09-26 17:15:00,1.65405,1.6542,1.6537,1.6539,7997299979.0
2007-09-26 17:30:00,1.6539,1.6539,1.65345,1.6535,5047700021.0
2007-09-26 17:45:00,1.6535,1.65435,1.6534,1.65395,9851599975.0
2007-09-26 18:00:00,1.65395,1.6545,1.65385,1.65405,13662000051.0
2007-09-26 18:15:00,1.65405,1.65425,1.6539,1.65415,6731200008.0
2007-09-26 18:30:00,1.65415,1.65415,1.6538,1.6539,6467999990.0
2007-09-26 18:45:00,1.6539,1.6541,1.6538,1.6538,6519500032.0
2007-09-26 19:00:00,1.6538,1.65395,1.6536,1.65375,11076700003.0
2007-09-26 19:15:00,1.65375,1.6541,1.65365,1.65375,6042800008.0
2007-09-26 19:30:00,1.65375,1.65375,1.65215,1.65215,15153800032.0
2007-09-26 19:45:00,1.65215,1.6527,1.65195,1.6524,10626699982.0
2007-09-26 20:00:00,1.6524,1.6531,1.65235,1.653,12009699980.0
2007-09-26 20:15:00,1.653,1.6541,1.6528,1.6533,12048700028.0
2007-09-26 20:30:00,1.6533,1.6533,1.6525,1.6528,10251899988.0
2007-09-26 20:45:00,1.6528,1.6534,1.65275,1.6532,5656299982.0
2007-09-26 21:00:00,1.6533,1.654,1.65325,1.6538,13126750014.0
2007-09-26 21:15:00,1.6538,1.6542,1.6535,1.6542,8798970797.0
2007-09-26 21:30:00,1.65415,1.65415,1.6538,1.65395,2834799982.0
2007-09-26 21:45:00,1.65395,1.654,1.6536,1.65385,3644099976.0
2007-09-26 22:00:00,1.65385,1.654,1.65343,1.6539,4033600007.0
2007-09-26 22:15:00,1.6539,1.654,1.65337,1.6539,3164499982.0
2007-09-26 22:30:00,1.6539,1.65395,1.65375,1.6538,4467900005.0
2007-09-26 22:45:00,1.6538,1.6539,1.6537,1.6537,1734600002.0
2007-09-26 23:00:00,1.65447,1.6545,1.6535,1.6537,1927499988.0
2007-09-26 23:15:00,1.6537,1.6542,1.6535,1.6538,4206100044.0
2007-09-26 23:30:00,1.6538,1.65415,1.65283,1.65345,2014600015.0
2007-09-26 23:45:00,1.65345,1.65345,1.6528,1.65285,1644300004.0
2007-09-27 00:00:00,1.6529,1.65315,1.65247,1.65315,1425700001.0
2007-09-27 00:15:00,1.65315,1.65315,1.65233,1.65305,2820099983.0
2007-09-27 00:30:00,1.65303,1.65305,1.65238,1.653,3537199983.0
2007-09-27 00:45:00,1.65267,1.65315,1.65237,1.653,1709199994.0
2007-09-27 01:00:00,1.653,1.6533,1.65248,1.65278,1529500007.0
2007-09-27 01:15:00,1.65287,1.65315,1.65223,1.65285,1695999996.0
2007-09-27 01:30:00,1.65285,1.6531,1.65227,1.65305,2285799987.0
2007-09-27 01:45:00,1.65225,1.65315,1.6522,1.65295,8382999968.0
2007-09-27 02:00:00,1.65295,1.65325,1.65245,1.6529,3606799999.0
2007-09-27 02:15:00,1.6529,1.6533,1.65285,1.6529,1186499993.0
2007-09-27 02:30:00,1.6529,1.6532,1.6529,1.65305,1647200005.0
2007-09-27 02:45:00,1.6531,1.6532,1.6526,1.6528,2497300001.0
2007-09-27 03:00:00,1.6528,1.65315,1.65255,1.6529,2918000012.0
2007-09-27 03:15:00,1.6529,1.65295,1.65265,1.6527,2178699994.0
2007-09-27 03:30:00,1.6528,1.6532,1.65237,1.65254,1662099991.0
2007-09-27 03:45:00,1.6531,1.6532,1.65255,1.65285,2234200010.0
2007-09-27 04:00:00,1.65285,1.6531,1.65219,1.653,1609800005.0
2007-09-27 04:15:00,1.653,1.653,1.65218,1.65285,1375500003.0
2007-09-27 04:30:00,1.65285,1.65285,1.65255,1.65265,3005199985.0
2007-09-27 04:45:00,1.65265,1.6531,1.65255,1.65265,2997700008.0
2007-09-27 05:00:00,1.6528,1.6532,1.6525,1.6527,5356000006.0
2007-09-27 05:15:00,1.6527,1.6529,1.6526,1.6527,3956199995.0
2007-09-27 05:30:00,1.6527,1.65305,1.6526,1.6529,3063199979.0
2007-09-27 05:45:00,1.6529,1.6532,1.65237,1.653,4593999990.0
2007-09-27 06:00:00,1.653,1.65335,1.65241,1.6527,5207899976.0
2007-09-27 06:15:00,1.65265,1.6533,1.6526,1.65305,4005599977.0
2007-09-27 06:30:00,1.6531,1.65325,1.6529,1.6532,3696499981.0
2007-09-27 06:45:00,1.6532,1.65335,1.65305,1.65325,6094100011.0
2007-09-27 07:00:00,1.65325,1.65335,1.65265,1.65315,2516799984.0
2007-09-27 07:15:00,1.6531,1.65345,1.653,1.65315,2086900001.0
2007-09-27 07:30:00,1.6531,1.6537,1.65305,1.6536,3589899986.0
2007-09-27 07:45:00,1.6536,1.6548,1.6535,1.6546,9578300011.0
2007-09-27 08:00:00,1.65455,1.6555,1.65425,1.65525,9752999976.0
2007-09-27 08:15:00,1.6553,1.65585,1.6547,1.6556,9774299980.0
2007-09-27 08:30:00,1.65565,1.6557,1.65465,1.6554,4095700016.0
2007-09-27 08:45:00,1.6554,1.6558,1.655,1.65535,6480999991.0
2007-09-27 09:00:00,1.65535,1.6558,1.65525,1.65565,8140800031.0
2007-09-27 09:15:00,1.65565,1.6565,1.6555,1.6562,8528750039.0
2007-09-27 09:30:00,1.6562,1.6562,1.65555,1.65565,3225200014.0
2007-09-27 09:45:00,1.65565,1.65575,1.6549,1.6551,5254181619.0
2007-09-27 10:00:00,1.6551,1.65605,1.655,1.65565,5686400005.0
2007-09-27 10:15:00,1.65565,1.65685,1.6556,1.65655,3957081008.0
2007-09-27 10:30:00,1.65655,1.65675,1.6559,1.6561,1619199999.0
2007-09-27 10:45:00,1.6561,1.6561,1.65535,1.6559,7380200011.0
2007-09-27 11:00:00,1.65585,1.65645,1.6555,1.6562,9071400030.0
2007-09-27 11:15:00,1.6562,1.6573,1.6561,1.657,6170900018.0
2007-09-27 11:30:00,1.657,1.6575,1.65665,1.65675,2462099998.0
2007-09-27 11:45:00,1.65675,1.6569,1.65655,1.6567,3470800010.0
2007-09-27 12:00:00,1.6567,1.6578,1.6566,1.65765,8764400007.0
2007-09-27 12:15:00,1.6577,1.6582,1.65735,1.6578,10913199970.0
2007-09-27 12:30:00,1.6578,1.6581,1.6576,1.65775,8199700000.0
2007-09-27 12:45:00,1.6578,1.6584,1.6576,1.65835,6400599982.0
2007-09-27 13:00:00,1.6584,1.6588,1.6582,1.65845,5497800004.0
2007-09-27 13:15:00,1.65845,1.6589,1.65815,1.6589,10043449957.0
2007-09-27 13:30:00,1.6589,1.6589,1.65795,1.658,7079800003.0
2007-09-27 13:45:00,1.658,1.6581,1.6574,1.6578,6383261027.0
2007-09-27 14:00:00,1.65775,1.65805,1.6575,1.6578,7050599984.0
2007-09-27 14:15:00,1.6578,1.6578,1.6566,1.6567,9649799992.0
2007-09-27 14:30:00,1.6567,1.65805,1.6564,1.658,16579766402.0
2007-09-27 14:45:00,1.65795,1.6586,1.65755,1.6579,6987700009.0
2007-09-27 15:00:00,1.6579,1.65885,1.65785,1.65855,7141999977.0
2007-09-27 15:15:00,1.65855,1.65885,1.65845,1.6586,7258399973.0
2007-09-27 15:30:00,1.6586,1.65885,1.658,1.6587,7476400041.0
2007-09-27 15:45:00,1.6587,1.6592,1.65815,1.659,9722200017.0
2007-09-27 16:00:00,1.6589,1.659,1.6583,1.6583,18951900050.0
2007-09-27 16:15:00,1.6583,1.6593,1.65805,1.6585,15748150021.0
2007-09-27 16:30:00,1.65845,1.65895,1.6583,1.6586,11554299981.0
2007-09-27 16:45:00,1.6586,1.6598,1.6585,1.65975,14211800046.0
2007-09-27 17:00:00,1.65975,1.6598,1.65888,1.6595,11227400025.0
2007-09-27 17:15:00,1.6595,1.6596,1.6585,1.65875,10322099987.0
2007-09-27 17:30:00,1.65875,1.6589,1.65835,1.6588,9954200009.0
2007-09-27 17:45:00,1.6588,1.6596,1.6587,1.65905,21608200093.0
2007-09-27 18:00:00,1.65905,1.6599,1.65905,1.65975,17494700122.0
2007-09-27 18:15:00,1.65975,1.6598,1.659,1.65955,8676300020.0
2007-09-27 18:30:00,1.65955,1.6599,1.6595,1.6596,8402699963.0
2007-09-27 18:45:00,1.65965,1.65965,1.65855,1.659,10547300012.0
2007-09-27 19:00:00,1.65895,1.6594,1.6588,1.65905,14936700032.0
2007-09-27 19:15:00,1.6591,1.6592,1.65745,1.6576,11158800044.0
2007-09-27 19:30:00,1.65755,1.65875,1.65755,1.6583,11309825009.0
2007-09-27 19:45:00,1.6583,1.6585,1.65805,1.6583,14232874969.0
2007-09-27 20:00:00,1.6583,1.65925,1.6583,1.6592,12901860327.0
2007-09-27 20:15:00,1.6592,1.6593,1.6591,1.6591,12247152840.0
2007-09-27 20:30:00,1.6591,1.6595,1.65895,1.659,6616100022.0
2007-09-27 20:45:00,1.659,1.6598,1.6588,1.6597,10963949988.0
2007-09-27 21:00:00,1.6597,1.6599,1.65922,1.6597,8985599973.0
2007-09-27 21:15:00,1.6597,1.65985,1.6593,1.6595,9661900035.0
2007-09-27 21:30:00,1.65945,1.6599,1.65935,1.65945,5258099988.0
2007-09-27 21:45:00,1.65945,1.6595,1.65925,1.6595,8009999957.0
2007-09-27 22:00:00,1.6595,1.6598,1.65888,1.6597,5303199996.0
2007-09-27 22:15:00,1.6597,1.6602,1.6595,1.66015,2355600001.0
2007-09-27 22:30:00,1.6602,1.66045,1.65995,1.66025,6007700004.0
2007-09-27 22:45:00,1.6603,1.6612,1.66025,1.6611,6738900034.0
2007-09-27 23:00:00,1.6611,1.66135,1.66035,1.661,3911399993.0
2007-09-27 23:15:00,1.661,1.66175,1.66039,1.66085,4928599965.0
2007-09-27 23:30:00,1.6609,1.6609,1.66025,1.66045,2996900007.0
2007-09-27 23:45:00,1.66045,1.6606,1.65964,1.6605,2492700008.0
2007-09-28 00:00:00,1.6605,1.6606,1.65977,1.6604,3017499988.0
2007-09-28 00:15:00,1.6604,1.6606,1.6602,1.6604,1647799995.0
2007-09-28 00:30:00,1.6604,1.66055,1.66035,1.6604,802799999.0
2007-09-28 00:45:00,1.6604,1.6604,1.65965,1.65975,1869700003.0
2007-09-28 01:00:00,1.65975,1.66,1.65925,1.6599,1924199978.0
2007-09-28 01:15:00,1.6599,1.66025,1.6595,1.66005,2504099995.0
2007-09-28 01:30:00,1.66005,1.66025,1.65968,1.6601,2960400000.0
2007-09-28 01:45:00,1.6601,1.66035,1.65988,1.66,4401599979.0
2007-09-28 02:00:00,1.66005,1.6602,1.65985,1.66,3052300008.0
2007-09-28 02:15:00,1.65972,1.66005,1.65927,1.65975,1805099984.0
2007-09-28 02:30:00,1.65985,1.6603,1.65904,1.65965,3245799982.0
2007-09-28 02:45:00,1.65965,1.65985,1.6591,1.65975,3346099991.0
2007-09-28 03:00:00,1.6597,1.66025,1.65905,1.6594,7287600002.0
2007-09-28 03:15:00,1.65935,1.6594,1.6585,1.65875,7095199973.0
2007-09-28 03:30:00,1.65875,1.65955,1.6579,1.65815,4286199996.0
2007-09-28 03:45:00,1.65835,1.65835,1.6576,1.6579,4607699985.0
2007-09-28 04:00:00,1.6579,1.65935,1.65765,1.65875,7479100040.0
2007-09-28 04:15:00,1.6587,1.65875,1.65781,1.65835,3353100005.0
2007-09-28 04:30:00,1.65825,1.65895,1.65825,1.65865,2059999998.0
2007-09-28 04:45:00,1.65865,1.6591,1.65813,1.659,2338299987.0
2007-09-28 05:00:00,1.659,1.65945,1.6584,1.65855,2242699987.0
2007-09-28 05:15:00,1.6586,1.6588,1.65829,1.6585,3502899990.0
2007-09-28 05:30:00,1.6586,1.65935,1.65821,1.6588,4707600014.0
2007-09-28 05:45:00,1.6588,1.65925,1.6585,1.6586,4320799988.0
2007-09-28 06:00:00,1.6586,1.6588,1.65797,1.6588,5639199964.0
2007-09-28 06:15:00,1.6588,1.65885,1.65814,1.6586,4346499991.0
2007-09-28 06:30:00,1.6586,1.65885,1.6584,1.6587,3903999989.0
2007-09-28 06:45:00,1.6587,1.6594,1.6586,1.6593,5444399993.0
2007-09-28 07:00:00,1.6593,1.6594,1.65859,1.65915,2922199992.0
2007-09-28 07:15:00,1.65889,1.6592,1.65885,1.659,4004200002.0
2007-09-28 07:30:00,1.659,1.6594,1.659,1.6594,4452800005.0
2007-09-28 07:45:00,1.6594,1.6596,1.65885,1.6591,6348899983.0
2007-09-28 08:00:00,1.65905,1.6594,1.6589,1.65905,3609699996.0
2007-09-28 08:15:00,1.65905,1.65935,1.6589,1.65925,9860100003.0
2007-09-28 08:30:00,1.6593,1.6603,1.6592,1.66,12395599938.0
2007-09-28 08:45:00,1.66,1.6601,1.6596,1.6599,7696199974.0
2007-09-28 09:00:00,1.6599,1.6602,1.65975,1.6599,7977999999.0
2007-09-28 09:15:00,1.6599,1.66015,1.65915,1.6596,13700899983.0
2007-09-28 09:30:00,1.6596,1.6598,1.6585,1.6596,6938300026.0
2007-09-28 09:45:00,1.6596,1.65965,1.6587,1.65925,7476800007.0
2007-09-28 10:00:00,1.6593,1.6601,1.6591,1.6591,4467899971.0
2007-09-28 10:15:00,1.6591,1.6596,1.65895,1.6594,7595799995.0
2007-09-28 10:30:00,1.6594,1.65985,1.6589,1.65925,7898500022.0
2007-09-28 10:45:00,1.65915,1.66005,1.6591,1.6595,3910800001.0
2007-09-28 11:00:00,1.6595,1.65955,1.65825,1.6584,8981800015.0
2007-09-28 11:15:00,1.6584,1.65895,1.6583,1.65875,7121300029.0
2007-09-28 11:30:00,1.65865,1.65935,1.65865,1.6591,3242499995.0
2007-09-28 11:45:00,1.65905,1.6595,1.659,1.6593,2122200005.0
2007-09-28 12:00:00,1.6593,1.6594,1.6586,1.659,6154499964.0
2007-09-28 12:15:00,1.65895,1.6592,1.65865,1.65875,5004699984.0
2007-09-28 12:30:00,1.65875,1.65935,1.65865,1.659,9453899996.0
2007-09-28 12:45:00,1.65905,1.6599,1.6588,1.65945,6901499991.0
2007-09-28 13:00:00,1.65945,1.6601,1.6594,1.6598,8196000006.0
2007-09-28 13:15:00,1.6598,1.66095,1.65975,1.6608,6416899989.0
2007-09-28 13:30:00,1.6608,1.66085,1.66035,1.6604,2896700000.0
2007-09-28 13:45:00,1.6604,1.6609,1.6601,1.6605,6141599929.0
2007-09-28 14:00:00,1.66045,1.6605,1.6599,1.66,10305500048.0
2007-09-28 14:15:00,1.65995,1.66045,1.6597,1.6598,16079680089.0
2007-09-28 14:30:00,1.6598,1.6609,1.65975,1.6607,23775699928.0
2007-09-28 14:45:00,1.6606,1.66105,1.6604,1.6605,19292000010.0
2007-09-28 15:00:00,1.6606,1.6606,1.65985,1.6599,14231399983.0
2007-09-28 15:15:00,1.65995,1.6606,1.6598,1.6602,11174400006.0
2007-09-28 15:30:00,1.6601,1.6607,1.66,1.6607,16551299854.0
2007-09-28 15:45:00,1.6607,1.6611,1.6604,1.6608,20981399993.0
2007-09-28 16:00:00,1.6609,1.6613,1.66075,1.6611,14733700224.0
2007-09-28 16:15:00,1.6611,1.6612,1.6601,1.66045,15979299971.0
2007-09-28 16:30:00,1.6604,1.6605,1.6587,1.6593,22097999905.0
2007-09-28 16:45:00,1.6592,1.6614,1.6589,1.6612,17224599920.0
2007-09-28 17:00:00,1.6611,1.6613,1.6606,1.6608,14786500033.0
2007-09-28 17:15:00,1.6608,1.6612,1.6604,1.6607,15401600029.0
2007-09-28 17:30:00,1.6607,1.6609,1.65975,1.6602,19638999973.0
2007-09-28 17:45:00,1.6604,1.6606,1.6598,1.6598,19514699972.0
2007-09-28 18:00:00,1.6598,1.661,1.65965,1.6608,19602800055.0
2007-09-28 18:15:00,1.6609,1.661,1.66045,1.6606,21228599998.0
2007-09-28 18:30:00,1.6606,1.6608,1.6602,1.66045,14657425029.0
2007-09-28 18:45:00,1.6604,1.6607,1.6602,1.6602,14205799968.0
2007-09-28 19:00:00,1.6602,1.66075,1.66015,1.6607,6892499968.0
2007-09-28 19:15:00,1.6607,1.6607,1.6599,1.6603,23053400038.0
2007-09-28 19:30:00,1.6603,1.6607,1.66005,1.6602,16957099964.0
2007-09-28 19:45:00,1.6601,1.6606,1.6598,1.66015,14912499994.0
2007-09-28 20:00:00,1.6602,1.6607,1.6598,1.65995,14910599981.0
2007-09-28 20:15:00,1.6599,1.6601,1.659,1.6595,24443799960.0
2007-09-28 20:30:00,1.6595,1.66,1.6593,1.6598,15545899997.0
2007-09-28 20:45:00,1.6598,1.6608,1.6595,1.6601,17641699913.0
2007-09-28 21:00:00,1.66,1.6606,1.6591,1.6592,13944599991.0
2007-09-28 21:15:00,1.6592,1.6598,1.6592,1.6596,7550999979.0
2007-09-28 21:30:00,1.6595,1.65985,1.6595,1.6597,7781700029.0
2007-09-28 21:45:00,1.6597,1.6605,1.65965,1.66,6080799991.0
2007-09-28 22:00:00,1.66,1.6604,1.6597,1.6603,4420400002.0
2007-09-28 22:15:00,1.6604,1.6606,1.65995,1.66025,3786900000.0
2007-09-28 22:30:00,1.6603,1.6604,1.6599,1.6601,3182600004.0
2007-09-28 22:45:00,1.66025,1.6606,1.65953,1.6601,4297600010.0
2007-09-30 23:00:00,1.6595,1.66002,1.65897,1.65964,5023399978.0
2007-09-30 23:15:00,1.65984,1.65998,1.65895,1.65989,6380099988.0
2007-09-30 23:30:00,1.65965,1.66027,1.65945,1.65972,5104600006.0
2007-09-30 23:45:00,1.65987,1.66028,1.65945,1.65999,2707199984.0
2007-10-01 00:00:00,1.6599,1.66021,1.6595,1.6598,2780899993.0
2007-10-01 00:15:00,1.6598,1.6598,1.659,1.6593,1685600004.0
2007-10-01 00:30:00,1.6592,1.6594,1.6588,1.6591,3020600002.0
2007-10-01 00:45:00,1.6592,1.65925,1.6585,1.65925,3285299994.0
2007-10-01 01:00:00,1.6591,1.6594,1.65864,1.6593,2536800001.0
2007-10-01 01:15:00,1.65925,1.6595,1.6585,1.6592,4291599985.0
2007-10-01 01:30:00,1.6588,1.6594,1.6587,1.6593,7480800001.0
2007-10-01 01:45:00,1.6593,1.65955,1.65843,1.6592,7032099986.0
2007-10-01 02:00:00,1.6592,1.65965,1.65895,1.6596,7335799966.0
2007-10-01 02:15:00,1.65965,1.6606,1.65935,1.6605,10126199969.0
2007-10-01 02:30:00,1.6604,1.6613,1.6604,1.66115,10570999964.0
2007-10-01 02:45:00,1.6612,1.6612,1.6609,1.661,6252000023.0
2007-10-01 03:00:00,1.661,1.6614,1.6609,1.66125,6021299993.0
2007-10-01 03:15:00,1.6612,1.6616,1.6611,1.6615,10169699997.0
2007-10-01 03:30:00,1.6615,1.6617,1.66099,1.6616,2748100004.0
2007-10-01 03:45:00,1.6616,1.6617,1.66102,1.6615,8602500000.0
2007-10-01 04:00:00,1.6615,1.6617,1.6609,1.66165,3333300006.0
2007-10-01 04:15:00,1.6616,1.6619,1.66085,1.6614,7847599985.0
2007-10-01 04:30:00,1.6614,1.6616,1.6611,1.6616,7343400006.0
2007-10-01 04:45:00,1.6616,1.6624,1.66103,1.6616,5593299999.0
2007-10-01 05:00:00,1.6617,1.6618,1.66107,1.6616,3883399980.0
2007-10-01 05:15:00,1.6616,1.6616,1.66092,1.6616,5392599993.0
2007-10-01 05:30:00,1.66127,1.66195,1.66112,1.6619,3992999997.0
2007-10-01 05:45:00,1.6619,1.6625,1.6617,1.66185,4846599987.0
2007-10-01 06:00:00,1.6619,1.6619,1.66092,1.6616,4084700017.0
2007-10-01 06:15:00,1.66146,1.6619,1.66094,1.6618,10062300004.0
2007-10-01 06:30:00,1.6618,1.6619,1.6617,1.6619,4202600021.0
2007-10-01 06:45:00,1.6619,1.6621,1.66145,1.6617,9040399998.0
2007-10-01 07:00:00,1.6617,1.662,1.66127,1.662,7714299984.0
2007-10-01 07:15:00,1.662,1.6621,1.6615,1.6621,11407000023.0
2007-10-01 07:30:00,1.6621,1.6626,1.66205,1.6624,6004700010.0
2007-10-01 07:45:00,1.6624,1.6636,1.662,1.6636,10987499956.0
2007-10-01 08:00:00,1.6636,1.6639,1.6628,1.6628,12040700024.0
2007-10-01 08:15:00,1.6628,1.6628,1.6622,1.6624,15527600042.0
2007-10-01 08:30:00,1.6623,1.6633,1.66215,1.66285,11884900018.0
2007-10-01 08:45:00,1.66285,1.6629,1.66245,1.6627,10562500092.0
2007-10-01 09:00:00,1.6627,1.66325,1.66255,1.66285,10329100020.0
2007-10-01 09:15:00,1.66285,1.6643,1.66275,1.6638,14069499908.0
2007-10-01 09:30:00,1.6638,1.6648,1.6638,1.66455,14033900001.0
2007-10-01 09:45:00,1.66455,1.6664,1.6643,1.66585,15618199996.0
2007-10-01 10:00:00,1.6659,1.66605,1.66475,1.665,8855000007.0
2007-10-01 10:15:00,1.665,1.6661,1.6649,1.6652,11335800042.0
2007-10-01 10:30:00,1.6652,1.6657,1.66475,1.6653,12172000018.0
2007-10-01 10:45:00,1.6653,1.6653,1.66185,1.6623,16427000075.0
2007-10-01 11:00:00,1.6624,1.6628,1.661,1.6617,19190700015.0
2007-10-01 11:15:00,1.6617,1.6626,1.6617,1.6623,11709600037.0
2007-10-01 11:30:00,1.6623,1.6626,1.66195,1.66215,7210700000.0
2007-10-01 11:45:00,1.6622,1.6627,1.662,1.6626,6688499984.0
2007-10-01 12:00:00,1.6626,1.66285,1.6623,1.6627,4764699967.0
2007-10-01 12:15:00,1.6627,1.6629,1.6624,1.6625,4675899978.0
2007-10-01 12:30:00,1.6625,1.6631,1.6624,1.66255,9692899994.0
2007-10-01 12:45:00,1.6626,1.6626,1.66145,1.66145,16125999912.0
2007-10-01 13:00:00,1.66145,1.66155,1.6604,1.6609,8015999999.0
2007-10-01 13:15:00,1.6609,1.6609,1.6593,1.6597,19664300019.0
2007-10-01 13:30:00,1.6598,1.6608,1.6596,1.66,18698700056.0
2007-10-01 13:45:00,1.66,1.66015,1.6591,1.6601,17076299981.0
2007-10-01 14:00:00,1.6601,1.6612,1.66,1.6605,15234200011.0
2007-10-01 14:15:00,1.6603,1.6609,1.66,1.6605,20007500124.0
2007-10-01 14:30:00,1.6606,1.6615,1.6601,1.66075,15434700052.0
2007-10-01 14:45:00,1.6608,1.6618,1.6607,1.6617,12242300028.0
2007-10-01 15:00:00,1.6617,1.6621,1.6613,1.6615,9407000007.0
2007-10-01 15:15:00,1.66145,1.66245,1.6613,1.6623,13796799971.0
2007-10-01 15:30:00,1.6623,1.6624,1.66205,1.66225,8158100003.0
2007-10-01 15:45:00,1.6622,1.6628,1.6621,1.6621,11938700012.0
2007-10-01 16:00:00,1.6622,1.6632,1.662,1.66315,22902000078.0
2007-10-01 16:15:00,1.663,1.6631,1.6615,1.6616,18838900014.0
2007-10-01 16:30:00,1.66155,1.6621,1.66115,1.6612,12636999974.0
2007-10-01 16:45:00,1.6612,1.6619,1.66105,1.6612,10097500005.0
2007-10-01 17:00:00,1.6612,1.66155,1.66105,1.6613,14695999968.0
2007-10-01 17:15:00,1.6613,1.6615,1.66085,1.66115,17565824243.0
2007-10-01 17:30:00,1.6613,1.6623,1.6612,1.66165,18897299967.0
2007-10-01 17:45:00,1.6615,1.6624,1.6615,1.6624,13758999994.0
2007-10-01 18:00:00,1.6624,1.6629,1.6622,1.6623,15117299958.0
2007-10-01 18:15:00,1.6624,1.6632,1.6622,1.663,18083499962.0
2007-10-01 18:30:00,1.6631,1.6632,1.66265,1.6631,10260699991.0
2007-10-01 18:45:00,1.6631,1.6631,1.66215,1.6622,14073499963.0
2007-10-01 19:00:00,1.6622,1.66285,1.66215,1.66245,11491300018.0
2007-10-01 19:15:00,1.66245,1.6638,1.66217,1.66365,10544000039.0
2007-10-01 19:30:00,1.6638,1.6643,1.6638,1.664,16321099947.0
2007-10-01 19:45:00,1.664,1.6648,1.6639,1.6643,13958699969.0
2007-10-01 20:00:00,1.6643,1.6646,1.66425,1.6643,15031899943.0
2007-10-01 20:15:00,1.6643,1.6644,1.66405,1.6641,9454399997.0
2007-10-01 20:30:00,1.6641,1.6642,1.66375,1.6641,6994499995.0
2007-10-01 20:45:00,1.6641,1.6645,1.66385,1.6639,11647100032.0
2007-10-01 21:00:00,1.6639,1.6643,1.66335,1.6637,7268000001.0
2007-10-01 21:15:00,1.6636,1.6638,1.66355,1.6636,7240199996.0
2007-10-01 21:30:00,1.6636,1.6638,1.66325,1.6634,8625500020.0
2007-10-01 21:45:00,1.6634,1.6639,1.66325,1.66365,6287700008.0
2007-10-01 22:00:00,1.6637,1.6638,1.66345,1.6636,4450699996.0
2007-10-01 22:15:00,1.6636,1.6636,1.6616,1.6621,13001199977.0
2007-10-01 22:30:00,1.6621,1.6627,1.6621,1.6624,4703199980.0
2007-10-01 22:45:00,1.6624,1.663,1.6622,1.6627,15054099946.0
2007-10-01 23:00:00,1.6627,1.6634,1.66188,1.6634,3190999983.0
2007-10-01 23:15:00,1.6634,1.6638,1.6632,1.66345,4386299945.0
2007-10-01 23:30:00,1.6635,1.66373,1.66338,1.6635,2568799992.0
2007-10-01 23:45:00,1.6636,1.6637,1.6629,1.663,4557000004.0
2007-10-02 00:00:00,1.663,1.6633,1.66262,1.66297,4738700031.0
2007-10-02 00:15:00,1.6631,1.6633,1.66304,1.6633,1047599998.0
2007-10-02 00:30:00,1.6633,1.6633,1.6631,1.6631,3320899991.0
2007-10-02 00:45:00,1.6631,1.6632,1.66271,1.6632,7112399993.0
2007-10-02 01:00:00,1.6632,1.6634,1.663,1.6632,4728099978.0
2007-10-02 01:15:00,1.6632,1.66325,1.66295,1.6632,3502399994.0
2007-10-02 01:30:00,1.6632,1.6634,1.66287,1.6633,6771500029.0
2007-10-02 01:45:00,1.6634,1.66365,1.66295,1.66315,7110499987.0
2007-10-02 02:00:00,1.6632,1.6634,1.66276,1.6633,3939700038.0
2007-10-02 02:15:00,1.6633,1.6633,1.6622,1.6631,6290700067.0
2007-10-02 02:30:00,1.6631,1.6633,1.66229,1.6628,8277399965.0
2007-10-02 02:45:00,1.6629,1.663,1.66245,1.66245,11068500110.0
2007-10-02 03:00:00,1.6625,1.66325,1.66245,1.66285,7218599996.0
2007-10-02 03:15:00,1.6629,1.66305,1.66245,1.6625,7938100023.0
2007-10-02 03:30:00,1.6626,1.6628,1.66205,1.66245,3851299997.0
2007-10-02 03:45:00,1.6625,1.663,1.66215,1.66255,10395599985.0
2007-10-02 04:00:00,1.6626,1.6631,1.66209,1.6629,4768399938.0
2007-10-02 04:15:00,1.6629,1.663,1.66215,1.6625,11885600043.0
2007-10-02 04:30:00,1.66245,1.6625,1.66215,1.6622,6861999996.0
2007-10-02 04:45:00,1.6622,1.6623,1.6615,1.6622,2062799996.0
2007-10-02 05:00:00,1.66191,1.6623,1.66188,1.6621,3430600012.0
2007-10-02 05:15:00,1.6621,1.6624,1.66159,1.662,9735199984.0
2007-10-02 05:30:00,1.6621,1.6623,1.6615,1.662,5038499986.0
2007-10-02 05:45:00,1.6621,1.6631,1.66195,1.6631,8941599943.0
2007-10-02 06:00:00,1.663,1.6632,1.66225,1.6623,9228700024.0
2007-10-02 06:15:00,1.66225,1.6632,1.6621,1.6629,10294499962.0
2007-10-02 06:30:00,1.6629,1.6632,1.6626,1.66285,9031800037.0
2007-10-02 06:45:00,1.6629,1.6631,1.66178,1.6625,8091700011.0
2007-10-02 07:00:00,1.6625,1.66255,1.66155,1.6623,4193799995.0
2007-10-02 07:15:00,1.6623,1.6625,1.66185,1.6621,12534300034.0
2007-10-02 07:30:00,1.6621,1.6637,1.6621,1.6636,8857000036.0
2007-10-02 07:45:00,1.6636,1.6649,1.6633,1.6642,12810699946.0
2007-10-02 08:00:00,1.6642,1.6646,1.6636,1.6638,13863799953.0
2007-10-02 08:15:00,1.6638,1.664,1.66325,1.6638,18993299925.0
2007-10-02 08:30:00,1.6638,1.66395,1.66325,1.6639,12924399991.0
2007-10-02 08:45:00,1.6638,1.6639,1.6632,1.6635,10273699989.0
2007-10-02 09:00:00,1.6635,1.66375,1.6631,1.6632,21279000015.0
2007-10-02 09:15:00,1.6632,1.6633,1.66245,1.66265,9610699957.0
2007-10-02 09:30:00,1.6627,1.6627,1.6622,1.6626,11777899951.0
2007-10-02 09:45:00,1.6626,1.66285,1.6624,1.66255,11359799962.0
2007-10-02 10:00:00,1.66255,1.6634,1.6624,1.6631,15862599985.0
2007-10-02 10:15:00,1.6631,1.6638,1.66295,1.6635,12416150016.0
2007-10-02 10:30:00,1.66345,1.6637,1.66315,1.6634,10668500001.0
2007-10-02 10:45:00,1.6634,1.6636,1.6633,1.66355,6055999997.0
2007-10-02 11:00:00,1.6635,1.6642,1.6632,1.6638,19209049918.0
2007-10-02 11:15:00,1.6638,1.6643,1.6636,1.6641,12070999971.0
2007-10-02 11:30:00,1.66405,1.6644,1.6639,1.6639,15499399997.0
2007-10-02 11:45:00,1.6639,1.6639,1.6632,1.6638,14013300039.0
2007-10-02 12:00:00,1.66375,1.6643,1.6635,1.6638,19472100046.0
2007-10-02 12:15:00,1.6638,1.6642,1.66375,1.6639,4359199993.0
2007-10-02 12:30:00,1.6639,1.66425,1.66375,1.6642,11472599961.0
2007-10-02 12:45:00,1.6642,1.66585,1.664,1.6655,14920999981.0
2007-10-02 13:00:00,1.6656,1.6658,1.66505,1.6654,12646800026.0
2007-10-02 13:15:00,1.6654,1.66575,1.66525,1.6654,16626999901.0
2007-10-02 13:30:00,1.6654,1.6657,1.6648,1.6649,15914299991.0
2007-10-02 13:45:00,1.6649,1.6651,1.66415,1.66425,17556199974.0
2007-10-02 14:00:00,1.66425,1.66465,1.66415,1.6646,12624499981.0
2007-10-02 14:15:00,1.6646,1.6655,1.66445,1.6654,10464500005.0
2007-10-02 14:30:00,1.66535,1.6654,1.6648,1.66525,10782099953.0
2007-10-02 14:45:00,1.6653,1.6659,1.66515,1.6657,8091399970.0
2007-10-02 15:00:00,1.6657,1.6657,1.665,1.66525,10498000012.0
2007-10-02 15:15:00,1.6653,1.6656,1.6652,1.6654,10460302459.0
2007-10-02 15:30:00,1.6653,1.6656,1.665,1.66535,8920399966.0
2007-10-02 15:45:00,1.66535,1.6654,1.6649,1.665,11352399992.0
2007-10-02 16:00:00,1.6649,1.6656,1.6646,1.6653,19317600150.0
2007-10-02 16:15:00,1.6652,1.6654,1.6644,1.6645,14921300047.0
2007-10-02 16:30:00,1.6645,1.6647,1.6636,1.6636,19574299988.0
2007-10-02 16:45:00,1.6635,1.6639,1.6633,1.6634,21688200060.0
2007-10-02 17:00:00,1.6633,1.6637,1.66315,1.66355,18308699960.0
2007-10-02 17:15:00,1.6636,1.6638,1.6633,1.6636,16828699952.0
2007-10-02 17:30:00,1.6636,1.6645,1.6636,1.6643,11527200012.0
2007-10-02 17:45:00,1.6643,1.6643,1.66395,1.6641,10281000017.0
2007-10-02 18:00:00,1.6641,1.6641,1.66355,1.6639,15635800021.0
2007-10-02 18:15:00,1.6639,1.664,1.66355,1.664,10600925037.0
2007-10-02 18:30:00,1.664,1.6641,1.66345,1.6638,15476299956.0
2007-10-02 18:45:00,1.66385,1.664,1.66315,1.66325,10203099987.0
2007-10-02 19:00:00,1.6633,1.6635,1.66305,1.66315,9696799998.0
2007-10-02 19:15:00,1.66315,1.6633,1.6625,1.6627,12761499993.0
2007-10-02 19:30:00,1.6627,1.6631,1.6625,1.6626,12293799961.0
2007-10-02 19:45:00,1.6627,1.6633,1.6626,1.66325,10791899985.0
2007-10-02 20:00:00,1.66325,1.6636,1.6631,1.6635,8639800025.0
2007-10-02 20:15:00,1.66355,1.664,1.66345,1.6636,10455200016.0
2007-10-02 20:30:00,1.6636,1.66365,1.66305,1.66315,7189100025.0
2007-10-02 20:45:00,1.66315,1.6645,1.66305,1.6645,12019600009.0
2007-10-02 21:00:00,1.6646,1.6648,1.6636,1.6637,12806000040.0
2007-10-02 21:15:00,1.6637,1.664,1.6635,1.6635,3921000042.0
2007-10-02 21:30:00,1.6635,1.6639,1.66315,1.66375,6839799977.0
2007-10-02 21:45:00,1.6638,1.66385,1.6631,1.66325,8171300051.0
2007-10-02 22:00:00,1.6634,1.6638,1.66241,1.6632,8079699974.0
2007-10-02 22:15:00,1.6632,1.6633,1.6627,1.6629,6523699981.0
2007-10-02 22:30:00,1.6629,1.6632,1.66261,1.663,3259900005.0
2007-10-02 22:45:00,1.663,1.6633,1.6629,1.663,3609200027.0
2007-10-02 23:00:00,1.6629,1.663,1.6625,1.6628,2224699988.0
2007-10-02 23:15:00,1.6628,1.6632,1.6628,1.6628,1083999998.0
2007-10-02 23:30:00,1.6627,1.6637,1.66242,1.663,5415400039.0
2007-10-02 23:45:00,1.663,1.6636,1.66288,1.6633,2739399996.0
2007-10-03 00:00:00,1.6633,1.6633,1.6628,1.6631,3533400001.0
2007-10-03 00:15:00,1.6632,1.6632,1.66257,1.6632,1867700008.0
2007-10-03 00:30:00,1.6632,1.6632,1.6629,1.6631,1759200002.0
2007-10-03 00:45:00,1.6631,1.6633,1.66259,1.6631,3121600024.0
2007-10-03 01:00:00,1.6631,1.6632,1.66215,1.66305,4648000010.0
2007-10-03 01:15:00,1.6631,1.66335,1.66264,1.6632,2336300002.0
2007-10-03 01:30:00,1.6631,1.6633,1.6624,1.66276,3394199997.0
2007-10-03 01:45:00,1.6631,1.6633,1.66305,1.6633,5257399971.0
2007-10-03 02:00:00,1.6633,1.6636,1.6625,1.66287,5998399996.0
2007-10-03 02:15:00,1.6632,1.6632,1.66223,1.6632,2162599999.0
2007-10-03 02:30:00,1.6632,1.66325,1.66225,1.6632,819600000.0
2007-10-03 02:45:00,1.6632,1.6636,1.6631,1.6636,5345300010.0
2007-10-03 03:00:00,1.6636,1.6638,1.66335,1.6635,7417100006.0
2007-10-03 03:15:00,1.6635,1.6642,1.6634,1.6641,10931599975.0
2007-10-03 03:30:00,1.6641,1.6644,1.6636,1.6637,11631900000.0
2007-10-03 03:45:00,1.6637,1.6639,1.66333,1.6639,5597949994.0
2007-10-03 04:00:00,1.66385,1.6642,1.6634,1.6637,9973900020.0
2007-10-03 04:15:00,1.6638,1.664,1.6636,1.6639,8631600120.0
2007-10-03 04:30:00,1.6639,1.6642,1.66385,1.664,4715300009.0
2007-10-03 04:45:00,1.6641,1.66425,1.6638,1.664,7917199900.0
2007-10-03 05:00:00,1.664,1.6643,1.6639,1.6641,6197400025.0
2007-10-03 05:15:00,1.6641,1.6641,1.66376,1.664,5053300064.0
2007-10-03 05:30:00,1.66395,1.6642,1.66395,1.6641,4015699966.0
2007-10-03 05:45:00,1.6641,1.6646,1.664,1.6646,6246300025.0
2007-10-03 06:00:00,1.66455,1.6646,1.66413,1.66431,5343900017.0
2007-10-03 06:15:00,1.6645,1.66455,1.66389,1.6645,4233700025.0
2007-10-03 06:30:00,1.6645,1.6645,1.6636,1.6642,12687500064.0
2007-10-03 06:45:00,1.6642,1.6642,1.66325,1.6639,4912700022.0
2007-10-03 07:00:00,1.664,1.6649,1.66385,1.6647,6461199909.0
2007-10-03 07:15:00,1.6647,1.6648,1.6639,1.6639,11746799906.0
2007-10-03 07:30:00,1.664,1.664,1.66325,1.6637,9921599885.0
2007-10-03 07:45:00,1.66365,1.6644,1.66312,1.6644,11288399939.0
2007-10-03 08:00:00,1.6643,1.6646,1.66405,1.6645,11448800004.0
2007-10-03 08:15:00,1.6645,1.6649,1.66425,1.6645,13358100017.0
2007-10-03 08:30:00,1.6645,1.6647,1.66395,1.6642,15667699968.0
2007-10-03 08:45:00,1.6642,1.6649,1.6641,1.6649,16875200013.0
2007-10-03 09:00:00,1.6647,1.6651,1.6646,1.66485,23179699873.0
2007-10-03 09:15:00,1.66485,1.6651,1.66435,1.6644,17817700019.0
2007-10-03 09:30:00,1.6644,1.6645,1.664,1.6642,19574399878.0
2007-10-03 09:45:00,1.6641,1.6644,1.6639,1.66395,18865599973.0
2007-10-03 10:00:00,1.66395,1.6644,1.66385,1.6643,13797999968.0
2007-10-03 10:15:00,1.6643,1.6649,1.6643,1.6648,13688799990.0
2007-10-03 10:30:00,1.6647,1.66485,1.6645,1.6646,11685900022.0
2007-10-03 10:45:00,1.6645,1.6646,1.6639,1.6639,18559299983.0
2007-10-03 11:00:00,1.664,1.6645,1.6639,1.6645,10478299975.0
2007-10-03 11:15:00,1.6645,1.6649,1.6643,1.6647,20408699922.0
2007-10-03 11:30:00,1.6647,1.6648,1.6641,1.66425,16690999992.0
2007-10-03 11:45:00,1.6643,1.6648,1.66425,1.6647,9856999953.0
2007-10-03 12:00:00,1.6647,1.6648,1.66405,1.6643,10249400000.0
2007-10-03 12:15:00,1.6643,1.6649,1.66425,1.6648,12218899982.0
2007-10-03 12:30:00,1.66475,1.6649,1.66435,1.6645,10514199998.0
2007-10-03 12:45:00,1.6645,1.6647,1.6643,1.6643,15336899982.0
2007-10-03 13:00:00,1.6643,1.6646,1.664,1.66405,16886002106.0
2007-10-03 13:15:00,1.66405,1.6644,1.66355,1.6638,15718800021.0
2007-10-03 13:30:00,1.6637,1.6647,1.66355,1.66435,24816400033.0
2007-10-03 13:45:00,1.6644,1.6647,1.6639,1.66395,18038899988.0
2007-10-03 14:00:00,1.664,1.6641,1.663,1.6632,16674900031.0
2007-10-03 14:15:00,1.66325,1.6638,1.6632,1.6636,21039499877.0
2007-10-03 14:30:00,1.6636,1.6638,1.66335,1.6638,15123999994.0
2007-10-03 14:45:00,1.6638,1.6645,1.6636,1.6642,16151600017.0
2007-10-03 15:00:00,1.6642,1.6649,1.6641,1.6648,17583799988.0
2007-10-03 15:15:00,1.6648,1.665,1.66475,1.6649,16062700006.0
2007-10-03 15:30:00,1.6648,1.665,1.6645,1.6646,16180200004.0
2007-10-03 15:45:00,1.6645,1.6649,1.6643,1.6648,21017400033.0
2007-10-03 16:00:00,1.6646,1.6656,1.6645,1.6655,27780600005.0
2007-10-03 16:15:00,1.6656,1.666,1.6655,1.6658,22269200017.0
2007-10-03 16:30:00,1.6658,1.6664,1.6657,1.6659,22002699940.0
2007-10-03 16:45:00,1.6659,1.6664,1.6658,1.6661,22089500088.0
2007-10-03 17:00:00,1.666,1.6662,1.6657,1.666,18152599927.0
2007-10-03 17:15:00,1.6661,1.6662,1.6656,1.6658,28708299962.0
2007-10-03 17:30:00,1.6659,1.6665,1.6657,1.6662,20425775058.0
2007-10-03 17:45:00,1.6661,1.6666,1.6661,1.66645,17741499980.0
2007-10-03 18:00:00,1.66645,1.6673,1.6659,1.6659,14845999986.0
2007-10-03 18:15:00,1.666,1.6664,1.6654,1.6656,20749199978.0
2007-10-03 18:30:00,1.6657,1.6657,1.66455,1.6652,12737899968.0
2007-10-03 18:45:00,1.6652,1.6655,1.66495,1.6652,15087599945.0
2007-10-03 19:00:00,1.6652,1.6653,1.66415,1.6642,13747799914.0
2007-10-03 19:15:00,1.66415,1.6642,1.66355,1.6638,9208899991.0
2007-10-03 19:30:00,1.6638,1.6642,1.6636,1.6638,10795399994.0
2007-10-03 19:45:00,1.6638,1.6644,1.6637,1.6643,14886099948.0
2007-10-03 20:00:00,1.6643,1.6644,1.664,1.6641,9428599984.0
2007-10-03 20:15:00,1.6641,1.6641,1.6639,1.664,7667900068.0
2007-10-03 20:30:00,1.664,1.664,1.66335,1.6634,10388899964.0
2007-10-03 20:45:00,1.6634,1.6636,1.6633,1.66345,12763099941.0
2007-10-03 21:00:00,1.6635,1.66355,1.66315,1.6635,4010800015.0
2007-10-03 21:15:00,1.6635,1.6635,1.6626,1.66275,11283799999.0
2007-10-03 21:30:00,1.66275,1.6628,1.6619,1.66195,11113500000.0
2007-10-03 21:45:00,1.662,1.6621,1.6614,1.6621,8522899986.0
2007-10-03 22:00:00,1.6621,1.6624,1.66155,1.66215,7101499993.0
2007-10-03 22:15:00,1.6622,1.6625,1.66174,1.6624,1899100001.0
2007-10-03 22:30:00,1.6624,1.6628,1.6623,1.6627,2628500000.0
2007-10-03 22:45:00,1.6628,1.6636,1.66251,1.6631,7863499980.0
2007-10-03 23:00:00,1.6632,1.6633,1.6627,1.6629,2895400007.0
2007-10-03 23:15:00,1.663,1.6632,1.6627,1.6627,3703099969.0
2007-10-03 23:30:00,1.6628,1.6632,1.6627,1.6632,1503399993.0
2007-10-03 23:45:00,1.6632,1.6633,1.6628,1.6632,2385200002.0
2007-10-04 00:00:00,1.6632,1.6633,1.66252,1.6633,1775900003.0
2007-10-04 00:15:00,1.6633,1.6635,1.663,1.6632,2223699996.0
2007-10-04 00:30:00,1.6632,1.6637,1.6632,1.6635,3850799991.0
2007-10-04 00:45:00,1.6635,1.6636,1.6632,1.6634,4700100003.0
2007-10-04 01:00:00,1.6634,1.6634,1.66248,1.6629,8239500024.0
2007-10-04 01:15:00,1.6629,1.663,1.66206,1.6628,7556000015.0
2007-10-04 01:30:00,1.6628,1.663,1.6626,1.6627,5782899941.0
2007-10-04 01:45:00,1.6627,1.6629,1.6622,1.6627,4139600005.0
2007-10-04 02:00:00,1.6627,1.6631,1.66232,1.6628,5340599999.0
2007-10-04 02:15:00,1.6628,1.663,1.6627,1.66285,3100400036.0
2007-10-04 02:30:00,1.66285,1.6631,1.6627,1.6628,8641399992.0
2007-10-04 02:45:00,1.6628,1.66315,1.6627,1.6628,2924000017.0
2007-10-04 03:00:00,1.66275,1.6631,1.6627,1.6628,6618200012.0
2007-10-04 03:15:00,1.6628,1.6631,1.6627,1.6628,9778599966.0
2007-10-04 03:30:00,1.6628,1.6633,1.6626,1.6629,15080800061.0
2007-10-04 03:45:00,1.6631,1.66355,1.6629,1.6634,11293400007.0
2007-10-04 04:00:00,1.6634,1.6636,1.663,1.6632,11453299955.0
2007-10-04 04:15:00,1.6632,1.6633,1.6629,1.6631,3650999979.0
2007-10-04 04:30:00,1.6632,1.6633,1.663,1.6632,4965599980.0
2007-10-04 04:45:00,1.6632,1.6636,1.663,1.6631,9164600042.0
2007-10-04 05:00:00,1.6631,1.66375,1.66307,1.6634,8411999990.0
2007-10-04 05:15:00,1.6634,1.6639,1.6632,1.6637,7685800011.0
2007-10-04 05:30:00,1.6637,1.66375,1.663,1.6632,9843000062.0
2007-10-04 05:45:00,1.6632,1.6633,1.6626,1.6633,18699100045.0
2007-10-04 06:00:00,1.6632,1.6636,1.66285,1.66325,10632600039.0
2007-10-04 06:15:00,1.6633,1.6635,1.6623,1.6623,8876500015.0
2007-10-04 06:30:00,1.6623,1.6631,1.66205,1.66275,16764800013.0
2007-10-04 06:45:00,1.663,1.6632,1.662,1.66275,13947800058.0
2007-10-04 07:00:00,1.6629,1.66305,1.6626,1.6628,7216600032.0
2007-10-04 07:15:00,1.6628,1.6629,1.66265,1.6627,1809200002.0
2007-10-04 07:30:00,1.6627,1.663,1.6625,1.6626,9281499975.0
2007-10-04 07:45:00,1.6626,1.663,1.6625,1.6629,8513899987.0
2007-10-04 08:00:00,1.6629,1.663,1.66245,1.6625,10896300019.0
2007-10-04 08:15:00,1.6625,1.6634,1.66245,1.663,12644200018.0
2007-10-04 08:30:00,1.663,1.6634,1.66285,1.66315,13543300009.0
2007-10-04 08:45:00,1.6631,1.6634,1.6618,1.662,21803499939.0
2007-10-04 09:00:00,1.6621,1.6621,1.66155,1.6618,16412600025.0
2007-10-04 09:15:00,1.6618,1.66205,1.66155,1.6619,10540174976.0
2007-10-04 09:30:00,1.6619,1.6621,1.66175,1.66185,7742490647.0
2007-10-04 09:45:00,1.66185,1.6626,1.6617,1.6626,11276849997.0
2007-10-04 10:00:00,1.6626,1.6626,1.66205,1.6623,8333499986.0
2007-10-04 10:15:00,1.6622,1.6626,1.66215,1.66245,4893799998.0
2007-10-04 10:30:00,1.6625,1.6629,1.66235,1.6627,9422649998.0
2007-10-04 10:45:00,1.6627,1.6633,1.6625,1.6632,19788399988.0
2007-10-04 11:00:00,1.6632,1.6633,1.66265,1.6627,14636899994.0
2007-10-04 11:15:00,1.6627,1.6632,1.66255,1.6631,20940100005.0
2007-10-04 11:30:00,1.663,1.6633,1.66275,1.6632,17446799975.0
2007-10-04 11:45:00,1.6632,1.6634,1.66305,1.6634,14597099965.0
2007-10-04 12:00:00,1.6634,1.6637,1.6633,1.6636,11816200013.0
2007-10-04 12:15:00,1.66365,1.66365,1.6632,1.66325,7396600004.0
2007-10-04 12:30:00,1.6633,1.6635,1.6632,1.6633,9574800048.0
2007-10-04 12:45:00,1.6634,1.6638,1.6634,1.6637,16449100015.0
2007-10-04 13:00:00,1.6637,1.6639,1.663,1.6633,17579999993.0
2007-10-04 13:15:00,1.6632,1.6634,1.663,1.66325,18402799973.0
2007-10-04 13:30:00,1.66325,1.66355,1.6632,1.6633,10430999982.0
2007-10-04 13:45:00,1.6633,1.6637,1.6632,1.6635,7609600006.0
2007-10-04 14:00:00,1.6635,1.6637,1.6625,1.6625,18218299878.0
2007-10-04 14:15:00,1.6626,1.6627,1.66205,1.66205,14269099965.0
2007-10-04 14:30:00,1.662,1.6626,1.6619,1.6622,22804399944.0
2007-10-04 14:45:00,1.6621,1.6624,1.6613,1.6614,18913600011.0
2007-10-04 15:00:00,1.6613,1.6618,1.66005,1.6606,22019999978.0
2007-10-04 15:15:00,1.6606,1.6607,1.66,1.6602,19712200072.0
2007-10-04 15:30:00,1.6602,1.6604,1.6596,1.65995,19228799893.0
2007-10-04 15:45:00,1.6599,1.6602,1.65935,1.6598,20851299958.0
2007-10-04 16:00:00,1.6596,1.6619,1.65945,1.6619,22956600074.0
2007-10-04 16:15:00,1.6619,1.662,1.661,1.6618,21865399962.0
2007-10-04 16:30:00,1.6619,1.6623,1.6605,1.6607,24204600043.0
2007-10-04 16:45:00,1.6608,1.6617,1.6602,1.6613,23565799935.0
2007-10-04 17:00:00,1.6614,1.6618,1.6611,1.6612,28247300140.0
2007-10-04 17:15:00,1.6613,1.6613,1.66035,1.6606,16951099957.0
2007-10-04 17:30:00,1.6606,1.6608,1.6602,1.6604,12945199961.0
2007-10-04 17:45:00,1.6604,1.661,1.65995,1.6603,17344099958.0
2007-10-04 18:00:00,1.6603,1.6605,1.6598,1.6598,13454900022.0
2007-10-04 18:15:00,1.6598,1.6602,1.65975,1.66005,11810999949.0
2007-10-04 18:30:00,1.66,1.6604,1.6598,1.66005,11910099971.0
2007-10-04 18:45:00,1.6601,1.66015,1.65975,1.65985,9232200014.0
2007-10-04 19:00:00,1.6599,1.6601,1.65925,1.6595,11252499987.0
2007-10-04 19:15:00,1.6595,1.65985,1.65925,1.6598,7457099987.0
2007-10-04 19:30:00,1.6598,1.6599,1.65905,1.65945,7484099989.0
2007-10-04 19:45:00,1.6596,1.6596,1.65945,1.6595,3567499984.0
2007-10-04 20:00:00,1.6595,1.65965,1.6593,1.65955,7963999974.0
2007-10-04 20:15:00,1.6596,1.6597,1.65945,1.6596,8918700004.0
2007-10-04 20:30:00,1.6596,1.6598,1.6594,1.6595,7868299992.0
2007-10-04 20:45:00,1.6595,1.66,1.65945,1.66,8940799924.0
2007-10-04 21:00:00,1.66,1.6601,1.6597,1.65985,8046599995.0
2007-10-04 21:15:00,1.6599,1.66025,1.6599,1.6602,2915299990.0
2007-10-04 21:30:00,1.6602,1.6608,1.66015,1.6604,11247500012.0
2007-10-04 21:45:00,1.6604,1.6605,1.6597,1.66,10966999970.0
2007-10-04 22:00:00,1.66,1.6603,1.6599,1.66005,4111699988.0
2007-10-04 22:15:00,1.6601,1.6602,1.6599,1.6601,3391800003.0
2007-10-04 22:30:00,1.6601,1.6602,1.6599,1.66,5045199971.0
2007-10-04 22:45:00,1.66,1.6607,1.6598,1.6606,8801100009.0
2007-10-04 23:00:00,1.6605,1.6607,1.65992,1.6605,2663599996.0
2007-10-04 23:15:00,1.6605,1.6608,1.6601,1.6604,3016299990.0
2007-10-04 23:30:00,1.6604,1.6605,1.65973,1.6601,4106500026.0
2007-10-04 23:45:00,1.6601,1.6602,1.65942,1.66015,2317899987.0
2007-10-05 00:00:00,1.6601,1.6603,1.65969,1.6601,4410699964.0
2007-10-05 00:15:00,1.6602,1.6606,1.6601,1.6603,3823600024.0
2007-10-05 00:30:00,1.6603,1.6603,1.6598,1.6601,2628600009.0
2007-10-05 00:45:00,1.6601,1.6601,1.65975,1.6601,3476899986.0
2007-10-05 01:00:00,1.6601,1.6603,1.65968,1.66015,4217700036.0
2007-10-05 01:15:00,1.66015,1.6602,1.6597,1.6602,2569599997.0
2007-10-05 01:30:00,1.6602,1.6606,1.65987,1.6602,2749499993.0
2007-10-05 01:45:00,1.6602,1.6603,1.65963,1.6601,3606299993.0
2007-10-05 02:00:00,1.66,1.6605,1.65985,1.6604,6831999983.0
2007-10-05 02:15:00,1.6604,1.6611,1.66035,1.6607,8620299968.0
2007-10-05 02:30:00,1.6607,1.6609,1.6605,1.66085,4979799957.0
2007-10-05 02:45:00,1.6609,1.6609,1.6607,1.6608,3372100018.0
2007-10-05 03:00:00,1.66075,1.6608,1.66,1.6605,7164599951.0
2007-10-05 03:15:00,1.6605,1.6606,1.65957,1.6603,4395499972.0
2007-10-05 03:30:00,1.6603,1.6606,1.6603,1.66045,1569999993.0
2007-10-05 03:45:00,1.6605,1.6606,1.65994,1.66025,2446599992.0
2007-10-05 04:00:00,1.6604,1.6606,1.6604,1.6604,3958400050.0
2007-10-05 04:15:00,1.66023,1.6606,1.65999,1.6604,4545499951.0
2007-10-05 04:30:00,1.6604,1.6606,1.65984,1.6605,2271700008.0
2007-10-05 04:45:00,1.66055,1.6606,1.66035,1.6604,9610900018.0
2007-10-05 05:00:00,1.66045,1.6606,1.66005,1.6605,4519199986.0
2007-10-05 05:15:00,1.6605,1.6605,1.65998,1.66035,4869200029.0
2007-10-05 05:30:00,1.6605,1.6607,1.66045,1.6605,8166700046.0
2007-10-05 05:45:00,1.6605,1.6607,1.66004,1.6607,5974800004.0
2007-10-05 06:00:00,1.6607,1.661,1.66036,1.6608,8995500037.0
2007-10-05 06:15:00,1.66075,1.6608,1.6605,1.6607,9286500044.0
2007-10-05 06:30:00,1.6607,1.6611,1.66021,1.6607,4418200029.0
2007-10-05 06:45:00,1.6607,1.6608,1.66055,1.66055,4860300052.0
2007-10-05 07:00:00,1.6606,1.6608,1.66009,1.66046,7243299981.0
2007-10-05 07:15:00,1.6606,1.6608,1.6606,1.6607,4050000036.0
2007-10-05 07:30:00,1.6607,1.6611,1.66055,1.66075,6157799999.0
2007-10-05 07:45:00,1.6608,1.6611,1.6606,1.66085,9553900043.0
2007-10-05 08:00:00,1.6609,1.6611,1.66065,1.6608,14485499956.0
2007-10-05 08:15:00,1.6608,1.6609,1.66025,1.6608,6120299970.0
2007-10-05 08:30:00,1.6609,1.6609,1.6607,1.6608,6052500014.0
2007-10-05 08:45:00,1.66075,1.6609,1.66065,1.6607,6437400027.0
2007-10-05 09:00:00,1.6607,1.6614,1.6607,1.6613,12664599985.0
2007-10-05 09:15:00,1.6613,1.6613,1.6602,1.6603,13153799984.0
2007-10-05 09:30:00,1.6603,1.6606,1.6599,1.6606,16532999974.0
2007-10-05 09:45:00,1.66055,1.661,1.66005,1.6606,20885799931.0
2007-10-05 10:00:00,1.6606,1.6608,1.66035,1.66045,10727399978.0
2007-10-05 10:15:00,1.66045,1.6613,1.66045,1.6612,10639400015.0
2007-10-05 10:30:00,1.6612,1.6614,1.661,1.6612,7534500005.0
2007-10-05 10:45:00,1.6612,1.66145,1.6611,1.6612,8421499974.0
2007-10-05 11:00:00,1.6612,1.6615,1.661,1.6615,14640899985.0
2007-10-05 11:15:00,1.6614,1.6615,1.66115,1.6614,9127900025.0
2007-10-05 11:30:00,1.6614,1.6625,1.6612,1.6622,15547300020.0
2007-10-05 11:45:00,1.6622,1.6624,1.66205,1.6621,9080499973.0
2007-10-05 12:00:00,1.6623,1.6624,1.662,1.6621,13669199972.0
2007-10-05 12:15:00,1.66205,1.6622,1.66175,1.6621,11884699978.0
2007-10-05 12:30:00,1.6621,1.6623,1.66185,1.662,15058800000.0
2007-10-05 12:45:00,1.6621,1.6623,1.66195,1.662,10251899989.0
2007-10-05 13:00:00,1.662,1.6628,1.66195,1.6628,10891300023.0
2007-10-05 13:15:00,1.6628,1.6628,1.66235,1.6627,21808699926.0
2007-10-05 13:30:00,1.66265,1.6629,1.66255,1.6628,12919700016.0
2007-10-05 13:45:00,1.6628,1.663,1.66245,1.6626,9928400019.0
2007-10-05 14:00:00,1.6626,1.6627,1.6622,1.66235,5993400003.0
2007-10-05 14:15:00,1.66235,1.6624,1.6614,1.6614,15768400014.0
2007-10-05 14:30:00,1.6619,1.6648,1.6614,1.6638,19343700098.0
2007-10-05 14:45:00,1.6639,1.6655,1.6638,1.6647,25030300014.0
2007-10-05 15:00:00,1.6648,1.665,1.6638,1.6646,24067499891.0
2007-10-05 15:15:00,1.6646,1.6653,1.6641,1.6652,22425399993.0
2007-10-05 15:30:00,1.6652,1.6661,1.6645,1.6649,22404899969.0
2007-10-05 15:45:00,1.6649,1.6654,1.6645,1.6649,25175200214.0
2007-10-05 16:00:00,1.6649,1.6651,1.6643,1.6647,16322100064.0
2007-10-05 16:15:00,1.66465,1.6649,1.6639,1.6645,15829999994.0
2007-10-05 16:30:00,1.6643,1.6646,1.6639,1.6645,17728149980.0
2007-10-05 16:45:00,1.6645,1.6647,1.6639,1.6647,21698100003.0
2007-10-05 17:00:00,1.6643,1.6649,1.6639,1.6648,20264499958.0
2007-10-05 17:15:00,1.6648,1.6651,1.6642,1.6649,24958299932.0
2007-10-05 17:30:00,1.6648,1.6649,1.6643,1.6647,14927499889.0
2007-10-05 17:45:00,1.6646,1.6647,1.664,1.6644,20383500003.0
2007-10-05 18:00:00,1.6645,1.6648,1.6642,1.6648,19381799924.0
2007-10-05 18:15:00,1.6648,1.6649,1.6644,1.6647,17442799981.0
2007-10-05 18:30:00,1.6647,1.6647,1.6639,1.6641,13152300000.0
2007-10-05 18:45:00,1.6641,1.6644,1.6637,1.6643,13226000070.0
2007-10-05 19:00:00,1.6642,1.6645,1.6638,1.6644,11871100018.0
2007-10-05 19:15:00,1.6644,1.6644,1.6636,1.6638,10551400006.0
2007-10-05 19:30:00,1.6638,1.6641,1.6637,1.66375,8868699972.0
2007-10-05 19:45:00,1.6638,1.66465,1.6638,1.6641,10312699999.0
2007-10-05 20:00:00,1.6641,1.6648,1.6641,1.6648,5258100009.0
2007-10-05 20:15:00,1.6648,1.6653,1.6646,1.6653,11529699993.0
2007-10-05 20:30:00,1.6653,1.6654,1.6649,1.6651,8648100009.0
2007-10-05 20:45:00,1.6651,1.66545,1.66451,1.6652,10738200010.0
2007-10-05 21:00:00,1.6652,1.6653,1.6648,1.6649,5613399972.0
2007-10-05 21:15:00,1.6649,1.6651,1.6646,1.6648,3971800010.0
2007-10-05 21:30:00,1.6648,1.6653,1.6647,1.6653,3875599998.0
2007-10-05 21:45:00,1.6653,1.66545,1.6648,1.6654,6566400045.0
2007-10-05 22:00:00,1.6653,1.6654,1.6648,1.6649,1324700003.0
2007-10-05 22:15:00,1.665,1.6651,1.66465,1.66484,869300005.0
2007-10-05 22:30:00,1.6651,1.6658,1.6644,1.6654,1931500006.0
2007-10-05 22:45:00,1.6654,1.6655,1.6647,1.6654,2616599977.0
2007-10-07 23:00:00,1.66375,1.66505,1.6637,1.6645,2209400006.0
2007-10-07 23:15:00,1.66445,1.66581,1.6639,1.6645,5186099997.0
2007-10-07 23:30:00,1.6644,1.6651,1.6639,1.6647,1951799998.0
2007-10-07 23:45:00,1.6648,1.6649,1.6639,1.6644,1611099979.0
2007-10-08 00:00:00,1.6645,1.6649,1.6644,1.6645,1731500001.0
2007-10-08 00:15:00,1.6645,1.6647,1.66406,1.6646,2966600007.0
2007-10-08 00:30:00,1.66424,1.6646,1.66399,1.66435,4361999996.0
2007-10-08 00:45:00,1.66435,1.6648,1.66372,1.66455,2567899990.0
2007-10-08 01:00:00,1.6646,1.6652,1.66403,1.6649,5330500047.0
2007-10-08 01:15:00,1.6649,1.6652,1.6646,1.6648,3136899972.0
2007-10-08 01:30:00,1.6648,1.6648,1.6638,1.6642,7345799952.0
2007-10-08 01:45:00,1.6642,1.665,1.6641,1.6647,4649900001.0
2007-10-08 02:00:00,1.6646,1.6651,1.6642,1.6644,10647600001.0
2007-10-08 02:15:00,1.6645,1.6646,1.6636,1.6639,9970899995.0
2007-10-08 02:30:00,1.6638,1.6646,1.6637,1.6642,6108999977.0
2007-10-08 02:45:00,1.6642,1.6643,1.66384,1.6643,3032299984.0
2007-10-08 03:00:00,1.6643,1.6644,1.6639,1.664,4174400004.0
2007-10-08 03:15:00,1.664,1.66475,1.6638,1.66445,6205699987.0
2007-10-08 03:30:00,1.66445,1.66475,1.6644,1.66455,3670400004.0
2007-10-08 03:45:00,1.66455,1.6648,1.66455,1.66475,1585899996.0
2007-10-08 04:00:00,1.6648,1.6648,1.66402,1.6647,1150299992.0
2007-10-08 04:15:00,1.6647,1.66475,1.66395,1.6641,1888600005.0
2007-10-08 04:30:00,1.66404,1.6647,1.66395,1.66414,2621099993.0
2007-10-08 04:45:00,1.6645,1.6646,1.66435,1.66445,1590500005.0
2007-10-08 05:00:00,1.66445,1.66475,1.66395,1.6647,1936399999.0
2007-10-08 05:15:00,1.6647,1.6651,1.66445,1.6648,2186500003.0
2007-10-08 05:30:00,1.6648,1.6651,1.6646,1.6651,4038800031.0
2007-10-08 05:45:00,1.6651,1.6651,1.66413,1.66473,2489000005.0
2007-10-08 06:00:00,1.66467,1.6649,1.66413,1.66441,3423300009.0
2007-10-08 06:15:00,1.66485,1.6649,1.66435,1.66467,5278499983.0
2007-10-08 06:30:00,1.66433,1.6648,1.66422,1.6647,2710999993.0
2007-10-08 06:45:00,1.6647,1.66515,1.66465,1.6648,3813999989.0
2007-10-08 07:00:00,1.6649,1.665,1.66441,1.6648,5538699990.0
2007-10-08 07:15:00,1.6648,1.6648,1.66405,1.6642,2206999990.0
2007-10-08 07:30:00,1.6642,1.6649,1.664,1.6647,6350299991.0
2007-10-08 07:45:00,1.6647,1.6653,1.66455,1.66465,4593600019.0
2007-10-08 08:00:00,1.6646,1.6649,1.6644,1.6644,12990300072.0
2007-10-08 08:15:00,1.66445,1.665,1.66435,1.6645,8716500012.0
2007-10-08 08:30:00,1.66445,1.6655,1.6644,1.665,14618400013.0
2007-10-08 08:45:00,1.665,1.6655,1.6649,1.6653,7305800000.0
2007-10-08 09:00:00,1.6653,1.6656,1.6649,1.6651,15793800034.0
2007-10-08 09:15:00,1.6651,1.6653,1.66465,1.6651,18038800144.0
2007-10-08 09:30:00,1.665,1.6657,1.665,1.6653,15733499995.0
2007-10-08 09:45:00,1.6654,1.66605,1.6653,1.666,21294300019.0
2007-10-08 10:00:00,1.66595,1.6663,1.66555,1.6658,11951899986.0
2007-10-08 10:15:00,1.66565,1.66625,1.66565,1.6659,16093100033.0
2007-10-08 10:30:00,1.6659,1.6661,1.66565,1.6661,13838799976.0
2007-10-08 10:45:00,1.6661,1.6675,1.666,1.6672,20333099961.0
2007-10-08 11:00:00,1.6673,1.6677,1.667,1.6674,15929499991.0
2007-10-08 11:15:00,1.6674,1.6682,1.6673,1.6682,18126599982.0
2007-10-08 11:30:00,1.6681,1.6684,1.66755,1.6677,18858000025.0
2007-10-08 11:45:00,1.6677,1.6678,1.66735,1.6674,15538400035.0
2007-10-08 12:00:00,1.6674,1.668,1.66735,1.6675,13001899964.0
2007-10-08 12:15:00,1.6675,1.6679,1.66705,1.6677,13873599967.0
2007-10-08 12:30:00,1.6677,1.6681,1.6674,1.6675,12179100001.0
2007-10-08 12:45:00,1.6676,1.6676,1.6665,1.66665,18752399971.0
2007-10-08 13:00:00,1.66665,1.667,1.6664,1.6667,13296000015.0
2007-10-08 13:15:00,1.6667,1.6669,1.6666,1.66665,7867799985.0
2007-10-08 13:30:00,1.6667,1.6671,1.6664,1.6671,9283199987.0
2007-10-08 13:45:00,1.667,1.6671,1.6662,1.6666,14612700005.0
2007-10-08 14:00:00,1.6666,1.6681,1.6664,1.668,12550999991.0
2007-10-08 14:15:00,1.66815,1.66815,1.66715,1.6672,10954499975.0
2007-10-08 14:30:00,1.6672,1.6672,1.66624,1.6669,8797499970.0
2007-10-08 14:45:00,1.6669,1.6675,1.66665,1.6671,8831499991.0
2007-10-08 15:00:00,1.6671,1.6678,1.6671,1.6677,10243000016.0
2007-10-08 15:15:00,1.6677,1.6677,1.6668,1.667,12392399944.0
2007-10-08 15:30:00,1.667,1.6672,1.66655,1.6672,10127999977.0
2007-10-08 15:45:00,1.6672,1.6675,1.66665,1.6673,21215900004.0
2007-10-08 16:00:00,1.6674,1.6674,1.66645,1.6665,22499299949.0
2007-10-08 16:15:00,1.6664,1.66665,1.6661,1.6666,12502900037.0
2007-10-08 16:30:00,1.6666,1.6666,1.6663,1.6665,13463899975.0
2007-10-08 16:45:00,1.6665,1.6666,1.6657,1.6657,15358100068.0
2007-10-08 17:00:00,1.6658,1.6659,1.6655,1.6657,17319199939.0
2007-10-08 17:15:00,1.6657,1.66595,1.6654,1.66565,16932900072.0
2007-10-08 17:30:00,1.6657,1.6661,1.6653,1.6653,15266599960.0
2007-10-08 17:45:00,1.6653,1.66565,1.665,1.6654,10728199922.0
2007-10-08 18:00:00,1.6654,1.6656,1.66485,1.665,7069699968.0
2007-10-08 18:15:00,1.665,1.665,1.66415,1.66455,8333500001.0
2007-10-08 18:30:00,1.66455,1.6659,1.66425,1.6655,13236999978.0
2007-10-08 18:45:00,1.6655,1.66585,1.6651,1.6656,7971699973.0
2007-10-08 19:00:00,1.6656,1.6663,1.6652,1.6662,3739500000.0
2007-10-08 19:15:00,1.6663,1.6663,1.6654,1.6661,6484100013.0
2007-10-08 19:30:00,1.6661,1.6666,1.66605,1.6664,1807899995.0
2007-10-08 19:45:00,1.6664,1.6666,1.6663,1.6664,4457899984.0
2007-10-08 20:00:00,1.6664,1.6665,1.66615,1.6663,3590500003.0
2007-10-08 20:15:00,1.6663,1.6664,1.66549,1.66625,2166300011.0
2007-10-08 20:30:00,1.6664,1.6667,1.66617,1.6665,2801199999.0
2007-10-08 20:45:00,1.6665,1.6665,1.66573,1.66595,3607500009.0
2007-10-08 21:00:00,1.666,1.66655,1.66563,1.666,4344099981.0
2007-10-08 21:15:00,1.666,1.666,1.66554,1.6659,3723600014.0
2007-10-08 21:30:00,1.6659,1.66615,1.6652,1.6661,3396300022.0
2007-10-08 21:45:00,1.66605,1.6662,1.666,1.666,832600007.0
2007-10-08 22:00:00,1.6661,1.66665,1.66562,1.6665,2669599990.0
2007-10-08 22:15:00,1.6665,1.66665,1.66645,1.6665,460900000.0
2007-10-08 22:30:00,1.6666,1.66675,1.66635,1.6666,1914999996.0
2007-10-08 22:45:00,1.6666,1.6668,1.6664,1.6666,1753400006.0
2007-10-08 23:00:00,1.6666,1.667,1.6665,1.6667,2913600010.0
2007-10-08 23:15:00,1.6668,1.6669,1.66628,1.66665,2516799988.0
2007-10-08 23:30:00,1.6666,1.6668,1.6664,1.6665,1316000009.0
2007-10-08 23:45:00,1.6665,1.6665,1.666,1.6665,2115099997.0
2007-10-09 00:00:00,1.6665,1.6665,1.66635,1.66635,762999996.0
2007-10-09 00:15:00,1.6663,1.66645,1.66607,1.6664,2526999992.0
2007-10-09 00:30:00,1.6664,1.6666,1.6662,1.6663,4358200012.0
2007-10-09 00:45:00,1.6663,1.6664,1.66567,1.6664,6530800000.0
2007-10-09 01:00:00,1.6664,1.6665,1.6657,1.6664,2403599988.0
2007-10-09 01:15:00,1.6664,1.6664,1.66576,1.66625,3380000002.0
2007-10-09 01:30:00,1.6663,1.6665,1.6662,1.66635,1812299989.0
2007-10-09 01:45:00,1.6664,1.6666,1.66625,1.6664,4112600003.0
2007-10-09 02:00:00,1.66635,1.6665,1.6663,1.6663,2369699992.0
2007-10-09 02:15:00,1.66608,1.66645,1.66603,1.6664,5223499983.0
2007-10-09 02:30:00,1.6664,1.6665,1.66585,1.6661,9740899939.0
2007-10-09 02:45:00,1.66615,1.66635,1.6659,1.6661,7721999985.0
2007-10-09 03:00:00,1.6662,1.66635,1.66535,1.6656,10113899963.0
2007-10-09 03:15:00,1.6656,1.6657,1.6651,1.6653,4605099997.0
2007-10-09 03:30:00,1.6653,1.6657,1.66525,1.66555,3899899992.0
2007-10-09 03:45:00,1.66555,1.6658,1.66519,1.6657,3029199998.0
2007-10-09 04:00:00,1.6657,1.6657,1.6654,1.66555,4562599977.0
2007-10-09 04:15:00,1.66545,1.66575,1.6649,1.6653,7758999956.0
2007-10-09 04:30:00,1.6653,1.6655,1.66525,1.6654,5369199981.0
2007-10-09 04:45:00,1.6654,1.6656,1.66479,1.6649,4318099975.0
2007-10-09 05:00:00,1.6649,1.66505,1.66414,1.66453,8464299971.0
2007-10-09 05:15:00,1.6649,1.6649,1.66385,1.66465,14389600025.0
2007-10-09 05:30:00,1.6647,1.6655,1.66465,1.6653,15844000002.0
2007-10-09 05:45:00,1.6653,1.66565,1.6651,1.6653,13866500075.0
2007-10-09 06:00:00,1.6653,1.66585,1.6653,1.6656,9972500071.0
2007-10-09 06:15:00,1.6656,1.66575,1.66535,1.6654,11031900016.0
2007-10-09 06:30:00,1.66535,1.66575,1.6647,1.6648,16083199931.0
2007-10-09 06:45:00,1.6648,1.6652,1.6648,1.6651,11804599964.0
2007-10-09 07:00:00,1.6651,1.66535,1.6647,1.6651,8658999988.0
2007-10-09 07:15:00,1.6651,1.6654,1.6648,1.665,11068999874.0
2007-10-09 07:30:00,1.665,1.66545,1.6642,1.6644,14681999917.0
2007-10-09 07:45:00,1.6644,1.6648,1.66435,1.6645,10106899923.0
2007-10-09 08:00:00,1.6646,1.6648,1.6642,1.6647,17322499978.0
2007-10-09 08:15:00,1.6647,1.6657,1.66455,1.6653,14563299995.0
2007-10-09 08:30:00,1.6653,1.6657,1.6652,1.6655,17976699893.0
2007-10-09 08:45:00,1.6655,1.6658,1.6652,1.66555,14254700034.0
2007-10-09 09:00:00,1.66555,1.6663,1.66545,1.666,15220197198.0
2007-10-09 09:15:00,1.66595,1.6663,1.66575,1.6662,18649899911.0
2007-10-09 09:30:00,1.6662,1.66635,1.6659,1.6661,13780199990.0
2007-10-09 09:45:00,1.6661,1.6666,1.666,1.6664,19117600083.0
2007-10-09 10:00:00,1.6664,1.6667,1.666,1.6662,9769700019.0
2007-10-09 10:15:00,1.6662,1.6663,1.6659,1.66615,16942599955.0
2007-10-09 10:30:00,1.6662,1.6666,1.66605,1.6663,11384599991.0
2007-10-09 10:45:00,1.6663,1.6666,1.6661,1.66615,15950799882.0
2007-10-09 11:00:00,1.6662,1.6664,1.6661,1.6662,11564799913.0
2007-10-09 11:15:00,1.6664,1.6668,1.6663,1.6667,13151300005.0
2007-10-09 11:30:00,1.6669,1.6678,1.6667,1.66705,15829500099.0
2007-10-09 11:45:00,1.66705,1.6672,1.6665,1.6668,21991100115.0
2007-10-09 12:00:00,1.6668,1.6672,1.6662,1.6665,20391300034.0
2007-10-09 12:15:00,1.6667,1.6669,1.6663,1.6666,14833099981.0
2007-10-09 12:30:00,1.6666,1.6669,1.6662,1.6667,15986000001.0
2007-10-09 12:45:00,1.6667,1.6669,1.6661,1.6668,13077299973.0
2007-10-09 13:00:00,1.6668,1.6668,1.6659,1.6667,19173799860.0
2007-10-09 13:15:00,1.66665,1.6668,1.6665,1.6665,6929599995.0
2007-10-09 13:30:00,1.6666,1.6669,1.6665,1.6667,11129100003.0
2007-10-09 13:45:00,1.6667,1.6669,1.6663,1.66645,13682899856.0
2007-10-09 14:00:00,1.66645,1.667,1.66645,1.6669,16065399925.0
2007-10-09 14:15:00,1.6669,1.6673,1.6668,1.6672,16670400014.0
2007-10-09 14:30:00,1.6672,1.6674,1.6668,1.6671,16921899960.0
2007-10-09 14:45:00,1.6671,1.6674,1.667,1.6672,15605799944.0
2007-10-09 15:00:00,1.6673,1.668,1.6672,1.66795,14219299946.0
2007-10-09 15:15:00,1.668,1.668,1.66755,1.6677,12174399973.0
2007-10-09 15:30:00,1.6677,1.6679,1.6672,1.6673,20824899955.0
2007-10-09 15:45:00,1.6673,1.6676,1.6669,1.6672,21520699970.0
2007-10-09 16:00:00,1.6672,1.6678,1.66665,1.6667,17923500026.0
2007-10-09 16:15:00,1.6667,1.6668,1.6659,1.6666,18189999985.0
2007-10-09 16:30:00,1.6666,1.6667,1.6659,1.6663,16770200024.0
2007-10-09 16:45:00,1.6663,1.6667,1.6661,1.6667,22794799935.0
2007-10-09 17:00:00,1.6668,1.6677,1.6665,1.6676,18091799942.0
2007-10-09 17:15:00,1.6676,1.6686,1.66745,1.6681,22383899880.0
2007-10-09 17:30:00,1.66825,1.6684,1.6677,1.6683,22486299923.0
2007-10-09 17:45:00,1.6683,1.6683,1.66795,1.6683,10474299975.0
2007-10-09 18:00:00,1.6683,1.6687,1.66785,1.6686,11034000005.0
2007-10-09 18:15:00,1.6685,1.6687,1.6678,1.6681,11056800000.0
2007-10-09 18:30:00,1.6681,1.6682,1.66777,1.6679,7088500063.0
2007-10-09 18:45:00,1.6679,1.6679,1.66735,1.66735,8628399986.0
2007-10-09 19:00:00,1.66735,1.6676,1.66735,1.6674,6499900004.0
2007-10-09 19:15:00,1.6674,1.6678,1.66725,1.6675,4563599999.0
2007-10-09 19:30:00,1.6675,1.6675,1.66725,1.6674,3569824997.0
2007-10-09 19:45:00,1.6674,1.668,1.6673,1.6677,11852299994.0
2007-10-09 20:00:00,1.6677,1.6678,1.667,1.6678,17441400109.0
2007-10-09 20:15:00,1.6678,1.6682,1.6676,1.6682,16376099933.0
2007-10-09 20:30:00,1.6682,1.6697,1.66805,1.6692,20789400018.0
2007-10-09 20:45:00,1.6691,1.6694,1.6682,1.6693,23110300109.0
2007-10-09 21:00:00,1.669,1.6693,1.6688,1.6689,15464799972.0
2007-10-09 21:15:00,1.6689,1.669,1.66875,1.6688,11013000002.0
2007-10-09 21:30:00,1.6688,1.6694,1.66875,1.6691,12654749987.0
2007-10-09 21:45:00,1.6691,1.6694,1.6688,1.6692,6529100000.0
2007-10-09 22:00:00,1.6692,1.6693,1.66905,1.6691,5847899994.0
2007-10-09 22:15:00,1.6691,1.6694,1.6685,1.669,6369299961.0
2007-10-09 22:30:00,1.669,1.6693,1.66889,1.6692,4745599980.0
2007-10-09 22:45:00,1.6692,1.6694,1.6688,1.6688,11340799927.0
2007-10-09 23:00:00,1.669,1.6694,1.6688,1.6691,4355099991.0
2007-10-09 23:15:00,1.6691,1.6695,1.6689,1.6691,8253999999.0
2007-10-09 23:30:00,1.6691,1.6693,1.66887,1.6692,4698900007.0
2007-10-09 23:45:00,1.6692,1.6693,1.6689,1.66905,1735199995.0
2007-10-10 00:00:00,1.66905,1.6692,1.6687,1.66875,2981899983.0
2007-10-10 00:15:00,1.6686,1.6688,1.66819,1.66856,3785699979.0
2007-10-10 00:30:00,1.6687,1.669,1.66865,1.669,5571899973.0
2007-10-10 00:45:00,1.6689,1.6692,1.6687,1.6689,11162099988.0
2007-10-10 01:00:00,1.6689,1.6693,1.6685,1.6691,6144099964.0
2007-10-10 01:15:00,1.6691,1.6692,1.66835,1.6691,3517900021.0
2007-10-10 01:30:00,1.6691,1.6695,1.66905,1.6693,2710699985.0
2007-10-10 01:45:00,1.6693,1.6693,1.6688,1.669,5578899986.0
2007-10-10 02:00:00,1.669,1.6695,1.6688,1.6695,10983299982.0
2007-10-10 02:15:00,1.6695,1.6703,1.6688,1.6703,13809499952.0
2007-10-10 02:30:00,1.6702,1.6706,1.66886,1.66975,9132300007.0
2007-10-10 02:45:00,1.66975,1.66975,1.669,1.6692,9723300029.0
2007-10-10 03:00:00,1.6692,1.6695,1.6691,1.6694,5136999988.0
2007-10-10 03:15:00,1.6693,1.6695,1.6691,1.6692,5144500012.0
2007-10-10 03:30:00,1.6691,1.6693,1.66875,1.669,9009000016.0
2007-10-10 03:45:00,1.66895,1.6694,1.66875,1.6691,6062399994.0
2007-10-10 04:00:00,1.6691,1.6693,1.66905,1.6691,2975199982.0
2007-10-10 04:15:00,1.6691,1.6693,1.66871,1.6691,3654999979.0
2007-10-10 04:30:00,1.66867,1.6692,1.66861,1.6691,4686199998.0
2007-10-10 04:45:00,1.6691,1.6691,1.66834,1.6691,3730999999.0
2007-10-10 05:00:00,1.6691,1.6693,1.6689,1.669,7291299990.0
2007-10-10 05:15:00,1.669,1.6692,1.6689,1.6691,3489200002.0
2007-10-10 05:30:00,1.669,1.6691,1.66814,1.66895,2115499993.0
2007-10-10 05:45:00,1.66895,1.66945,1.6687,1.6693,9539700021.0
2007-10-10 06:00:00,1.6693,1.6695,1.66879,1.6692,4261899988.0
2007-10-10 06:15:00,1.6692,1.6693,1.669,1.6692,6064800035.0
2007-10-10 06:30:00,1.6692,1.6693,1.66896,1.6692,6492800019.0
2007-10-10 06:45:00,1.6692,1.6696,1.6691,1.6694,5599500015.0
2007-10-10 07:00:00,1.6694,1.6699,1.66901,1.6697,6850900009.0
2007-10-10 07:15:00,1.6698,1.6699,1.6694,1.6697,10127700003.0
2007-10-10 07:30:00,1.6698,1.6699,1.6694,1.6697,10961100024.0
2007-10-10 07:45:00,1.6697,1.6703,1.6694,1.6698,12692299987.0
2007-10-10 08:00:00,1.6699,1.67,1.6691,1.6695,19559899992.0
2007-10-10 08:15:00,1.6696,1.6703,1.6694,1.6702,14787999983.0
2007-10-10 08:30:00,1.6702,1.6707,1.6695,1.67,15590599986.0
2007-10-10 08:45:00,1.6699,1.6705,1.6696,1.6702,12902800000.0
2007-10-10 09:00:00,1.6702,1.6706,1.67015,1.6704,10332000004.0
2007-10-10 09:15:00,1.6704,1.6708,1.6698,1.67065,15688300001.0
2007-10-10 09:30:00,1.67065,1.6708,1.6698,1.67,13459300025.0
2007-10-10 09:45:00,1.6699,1.6703,1.6698,1.67,14411399969.0
2007-10-10 10:00:00,1.6698,1.6704,1.6697,1.67025,11659599996.0
2007-10-10 10:15:00,1.6699,1.6703,1.6698,1.6701,12530700001.0
2007-10-10 10:30:00,1.6701,1.6704,1.67,1.6701,17950900006.0
2007-10-10 10:45:00,1.6703,1.6708,1.67,1.6707,17174999962.0
2007-10-10 11:00:00,1.6707,1.6708,1.6703,1.6706,11908599965.0
2007-10-10 11:15:00,1.6707,1.6708,1.6704,1.6704,10409699953.0
2007-10-10 11:30:00,1.6704,1.6717,1.6703,1.6717,15782000003.0
2007-10-10 11:45:00,1.6717,1.6728,1.6714,1.6724,22600599955.0
2007-10-10 12:00:00,1.6725,1.6728,1.6722,1.6724,15621599995.0
2007-10-10 12:15:00,1.6724,1.6726,1.6719,1.6725,17906800034.0
2007-10-10 12:30:00,1.6723,1.6726,1.6721,1.6724,12873500046.0
2007-10-10 12:45:00,1.6724,1.6726,1.6723,1.6725,15688699983.0
2007-10-10 13:00:00,1.6721,1.6729,1.672,1.6726,16302900004.0
2007-10-10 13:15:00,1.6722,1.6727,1.6718,1.6725,14676099876.0
2007-10-10 13:30:00,1.6725,1.6725,1.6719,1.672,15794599984.0
2007-10-10 13:45:00,1.67225,1.6723,1.67195,1.672,11005099986.0
2007-10-10 14:00:00,1.6717,1.6722,1.6717,1.672,20314899983.0
2007-10-10 14:15:00,1.6718,1.6722,1.6714,1.6719,18621099970.0
2007-10-10 14:30:00,1.6719,1.6721,1.6714,1.6718,21654100026.0
2007-10-10 14:45:00,1.67175,1.6722,1.67175,1.6721,14276199923.0
2007-10-10 15:00:00,1.672,1.6722,1.6716,1.6717,13345100024.0
2007-10-10 15:15:00,1.6717,1.6719,1.6713,1.6716,18544099953.0
2007-10-10 15:30:00,1.6712,1.6718,1.6707,1.6714,23694099956.0
2007-10-10 15:45:00,1.6713,1.6713,1.6704,1.67075,21725499975.0
2007-10-10 16:00:00,1.67075,1.6709,1.6702,1.6703,19478100014.0
2007-10-10 16:15:00,1.6702,1.6707,1.6702,1.6707,18180700050.0
2007-10-10 16:30:00,1.6706,1.6709,1.6704,1.6708,22504799828.0
2007-10-10 16:45:00,1.6708,1.6711,1.6704,1.6711,18097599941.0
2007-10-10 17:00:00,1.6711,1.6715,1.6708,1.6713,19522999952.0
2007-10-10 17:15:00,1.6713,1.6719,1.67125,1.6717,15270599927.0
2007-10-10 17:30:00,1.6718,1.6726,1.6718,1.672,21823600093.0
2007-10-10 17:45:00,1.672,1.6721,1.671,1.6715,20481300014.0
2007-10-10 18:00:00,1.6713,1.67195,1.6712,1.6714,13099599980.0
2007-10-10 18:15:00,1.67135,1.6719,1.6712,1.6717,10632899948.0
2007-10-10 18:30:00,1.6717,1.67175,1.671,1.6712,14312649920.0
2007-10-10 18:45:00,1.6712,1.6715,1.6711,1.6714,10677899972.0
2007-10-10 19:00:00,1.6715,1.6716,1.67095,1.6711,13635799968.0
2007-10-10 19:15:00,1.6711,1.6711,1.67035,1.6704,9158099996.0
2007-10-10 19:30:00,1.6704,1.6707,1.67,1.6707,13699500021.0
2007-10-10 19:45:00,1.67065,1.6715,1.6706,1.67135,12081799974.0
2007-10-10 20:00:00,1.6714,1.6715,1.6708,1.6708,13213699989.0
2007-10-10 20:15:00,1.6708,1.6716,1.67039,1.6714,6058500018.0
2007-10-10 20:30:00,1.6714,1.6721,1.6713,1.672,4267249992.0
2007-10-10 20:45:00,1.67195,1.6731,1.67195,1.67285,14400299972.0
2007-10-10 21:00:00,1.673,1.6735,1.6727,1.6731,11521299921.0
2007-10-10 21:15:00,1.6731,1.6733,1.6727,1.67275,7865799994.0
2007-10-10 21:30:00,1.6728,1.6732,1.6728,1.673,7125799976.0
2007-10-10 21:45:00,1.673,1.6733,1.67295,1.6732,9037199922.0
2007-10-10 22:00:00,1.6731,1.6733,1.6728,1.6731,5305799999.0
2007-10-10 22:15:00,1.6731,1.67345,1.67305,1.6733,5113099992.0
2007-10-10 22:30:00,1.67325,1.6738,1.67325,1.6734,3894697367.0
2007-10-10 22:45:00,1.6734,1.6736,1.67325,1.6734,3315599981.0
2007-10-10 23:00:00,1.6734,1.6736,1.67163,1.6734,2746300008.0
2007-10-10 23:15:00,1.6733,1.6734,1.6727,1.6732,1291000002.0
2007-10-10 23:30:00,1.6732,1.67335,1.67247,1.6732,2237899980.0
2007-10-10 23:45:00,1.6732,1.6732,1.67255,1.67295,2788099984.0
2007-10-11 00:00:00,1.67295,1.6731,1.6722,1.6729,1934400004.0
2007-10-11 00:15:00,1.6729,1.6746,1.6728,1.6743,4565500001.0
2007-10-11 00:30:00,1.6743,1.6743,1.6737,1.6738,3081400027.0
2007-10-11 00:45:00,1.6738,1.6738,1.6733,1.6736,4170400005.0
2007-10-11 01:00:00,1.6736,1.67445,1.6735,1.6741,5944400012.0
2007-10-11 01:15:00,1.6741,1.6741,1.67357,1.6738,3617600011.0
2007-10-11 01:30:00,1.6738,1.6739,1.67355,1.67355,2129399985.0
2007-10-11 01:45:00,1.6736,1.674,1.67345,1.6738,4668199979.0
2007-10-11 02:00:00,1.67385,1.674,1.6737,1.6738,4718399996.0
2007-10-11 02:15:00,1.6738,1.6739,1.67334,1.6735,5910800023.0
2007-10-11 02:30:00,1.67328,1.6739,1.67277,1.6735,4888899982.0
2007-10-11 02:45:00,1.6735,1.67385,1.67335,1.6737,8336399919.0
2007-10-11 03:00:00,1.6737,1.67385,1.67287,1.6736,6454699969.0
2007-10-11 03:15:00,1.6736,1.6742,1.67312,1.6738,6670199996.0
2007-10-11 03:30:00,1.6738,1.6741,1.67375,1.674,3114300006.0
2007-10-11 03:45:00,1.674,1.6741,1.67375,1.6738,2628899991.0
2007-10-11 04:00:00,1.6738,1.6747,1.67375,1.6743,6750799953.0
2007-10-11 04:15:00,1.6743,1.67445,1.674,1.6741,7123199991.0
2007-10-11 04:30:00,1.6741,1.6742,1.67385,1.67385,3282999987.0
2007-10-11 04:45:00,1.6739,1.674,1.6733,1.6739,6401999994.0
2007-10-11 05:00:00,1.67385,1.6743,1.67364,1.6741,8087300001.0
2007-10-11 05:15:00,1.67382,1.6742,1.67355,1.6742,6599099971.0
2007-10-11 05:30:00,1.6742,1.6743,1.6739,1.6741,10372499937.0
2007-10-11 05:45:00,1.67392,1.67415,1.67325,1.674,2961099999.0
2007-10-11 06:00:00,1.6741,1.67425,1.6739,1.67425,4001000007.0
2007-10-11 06:15:00,1.67425,1.67445,1.67405,1.6742,6492999972.0
2007-10-11 06:30:00,1.67415,1.6745,1.67415,1.6743,7816099939.0
2007-10-11 06:45:00,1.6743,1.6744,1.67395,1.6741,8454499957.0
2007-10-11 07:00:00,1.6741,1.6744,1.6733,1.6738,13162100034.0
2007-10-11 07:15:00,1.6738,1.6745,1.6735,1.6742,11090100008.0
2007-10-11 07:30:00,1.6742,1.6745,1.6739,1.6743,16074599965.0
2007-10-11 07:45:00,1.6743,1.6744,1.6737,1.6743,16072499881.0
2007-10-11 08:00:00,1.6743,1.6745,1.6741,1.6742,16935899904.0
2007-10-11 08:15:00,1.6741,1.6744,1.67405,1.6743,10109000039.0
2007-10-11 08:30:00,1.6743,1.6746,1.6741,1.6744,15912799962.0
2007-10-11 08:45:00,1.6746,1.6747,1.6741,1.6742,12709599987.0
2007-10-11 09:00:00,1.6741,1.6743,1.6736,1.6738,16169499938.0
2007-10-11 09:15:00,1.6738,1.6738,1.6733,1.6735,13403799987.0
2007-10-11 09:30:00,1.6735,1.6738,1.6731,1.6733,17057199959.0
2007-10-11 09:45:00,1.6733,1.6734,1.6728,1.6732,16916999966.0
2007-10-11 10:00:00,1.6732,1.6736,1.6731,1.6732,20909799963.0
2007-10-11 10:15:00,1.6732,1.6735,1.673,1.6735,6371000022.0
2007-10-11 10:30:00,1.67345,1.6745,1.67325,1.6742,19503299898.0
2007-10-11 10:45:00,1.6743,1.6748,1.6741,1.6746,9986400012.0
2007-10-11 11:00:00,1.6746,1.6746,1.6736,1.6738,17964099989.0
2007-10-11 11:15:00,1.6738,1.6738,1.6735,1.6737,12068600007.0
2007-10-11 11:30:00,1.6737,1.6738,1.6735,1.6736,11381099969.0
2007-10-11 11:45:00,1.6736,1.6738,1.6734,1.6737,13919999984.0
2007-10-11 12:00:00,1.6736,1.6737,1.6732,1.6732,14944899901.0
2007-10-11 12:15:00,1.67315,1.6735,1.673,1.6733,11672399974.0
2007-10-11 12:30:00,1.6733,1.6737,1.6732,1.6737,16282999993.0
2007-10-11 12:45:00,1.6737,1.674,1.6735,1.67375,15385400040.0
2007-10-11 13:00:00,1.6738,1.6739,1.6735,1.6737,16908000025.0
2007-10-11 13:15:00,1.6737,1.67415,1.6735,1.674,18325699950.0
2007-10-11 13:30:00,1.674,1.6744,1.6738,1.6741,20459099971.0
2007-10-11 13:45:00,1.6741,1.6741,1.6734,1.6735,16231900069.0
2007-10-11 14:00:00,1.6735,1.6736,1.6732,1.6733,15111999986.0
2007-10-11 14:15:00,1.6733,1.674,1.6732,1.6732,21990800038.0
2007-10-11 14:30:00,1.6734,1.6744,1.6734,1.6742,25525499992.0
2007-10-11 14:45:00,1.6742,1.6743,1.67375,1.6742,21460800097.0
2007-10-11 15:00:00,1.6742,1.6746,1.6741,1.6745,18935199964.0
2007-10-11 15:15:00,1.67445,1.6758,1.6742,1.675,22515499857.0
2007-10-11 15:30:00,1.675,1.6756,1.67465,1.6754,18486400029.0
2007-10-11 15:45:00,1.6754,1.6764,1.6749,1.6762,26043599959.0
2007-10-11 16:00:00,1.6761,1.6764,1.6758,1.6764,27048700055.0
2007-10-11 16:15:00,1.6763,1.6769,1.6758,1.6769,29101000136.0
2007-10-11 16:30:00,1.6768,1.6773,1.6763,1.6771,25926800202.0
2007-10-11 16:45:00,1.6772,1.678,1.6768,1.678,22683400079.0
2007-10-11 17:00:00,1.6781,1.6784,1.6774,1.6775,27627499832.0
2007-10-11 17:15:00,1.6775,1.678,1.6774,1.6778,17658499928.0
2007-10-11 17:30:00,1.6778,1.6788,1.6776,1.6783,17250699967.0
2007-10-11 17:45:00,1.67825,1.6791,1.67825,1.6791,19025800047.0
2007-10-11 18:00:00,1.6794,1.6799,1.6791,1.6794,17657400025.0
2007-10-11 18:15:00,1.6794,1.6798,1.6792,1.6794,12919399980.0
2007-10-11 18:30:00,1.6794,1.6817,1.6794,1.681,19991599993.0
2007-10-11 18:45:00,1.681,1.6823,1.6809,1.6821,18958399939.0
2007-10-11 19:00:00,1.6822,1.6826,1.6819,1.6825,17460499981.0
2007-10-11 19:15:00,1.6826,1.6827,1.6812,1.6816,20794199899.0
2007-10-11 19:30:00,1.6816,1.6821,1.6816,1.6818,15317103075.0
2007-10-11 19:45:00,1.6818,1.6819,1.681,1.6811,11084199931.0
2007-10-11 20:00:00,1.68105,1.6812,1.6802,1.6805,14435200005.0
2007-10-11 20:15:00,1.6805,1.6807,1.6788,1.6794,27427799923.0
2007-10-11 20:30:00,1.6793,1.6812,1.6791,1.6804,26396600000.0
2007-10-11 20:45:00,1.6802,1.6806,1.6791,1.6792,21380100008.0
2007-10-11 21:00:00,1.6793,1.6799,1.6772,1.6773,16219499977.0
2007-10-11 21:15:00,1.6775,1.6782,1.6769,1.6773,23469199925.0
2007-10-11 21:30:00,1.6773,1.6782,1.6771,1.6782,13541099948.0
2007-10-11 21:45:00,1.6781,1.67875,1.67785,1.678,16800699982.0
2007-10-11 22:00:00,1.678,1.6781,1.67765,1.678,5494899977.0
2007-10-11 22:15:00,1.678,1.6787,1.6777,1.67795,8503299961.0
2007-10-11 22:30:00,1.67795,1.6783,1.67785,1.6782,4672000014.0
2007-10-11 22:45:00,1.6781,1.6786,1.6779,1.678,2869599997.0
2007-10-11 23:00:00,1.678,1.6784,1.6777,1.67795,2825499995.0
2007-10-11 23:15:00,1.678,1.67815,1.67717,1.6776,2510699997.0
2007-10-11 23:30:00,1.6776,1.6778,1.67745,1.6775,1141199993.0
2007-10-11 23:45:00,1.6775,1.678,1.6774,1.6778,2303799985.0
2007-10-12 00:00:00,1.6778,1.6781,1.6773,1.678,5679600000.0
2007-10-12 00:15:00,1.678,1.6788,1.6779,1.6786,6146999981.0
2007-10-12 00:30:00,1.6786,1.6792,1.6781,1.6782,4047600007.0
2007-10-12 00:45:00,1.6782,1.6788,1.678,1.6784,3767500005.0
2007-10-12 01:00:00,1.6784,1.6786,1.6782,1.6784,4965700002.0
2007-10-12 01:15:00,1.6784,1.6799,1.6783,1.6792,3429199998.0
2007-10-12 01:30:00,1.6791,1.6793,1.6786,1.679,5517399991.0
2007-10-12 01:45:00,1.679,1.6791,1.67842,1.679,1765100004.0
2007-10-12 02:00:00,1.679,1.679,1.6785,1.6786,5882899996.0
2007-10-12 02:15:00,1.6786,1.6787,1.67765,1.6784,6077299979.0
2007-10-12 02:30:00,1.6784,1.6784,1.6776,1.6779,7514400003.0
2007-10-12 02:45:00,1.6779,1.678,1.6773,1.6776,6331000003.0
2007-10-12 03:00:00,1.6776,1.6776,1.6766,1.6775,2702800014.0
2007-10-12 03:15:00,1.6774,1.6778,1.677,1.6771,6543399991.0
2007-10-12 03:30:00,1.6771,1.6775,1.67696,1.6773,6233099934.0
2007-10-12 03:45:00,1.6773,1.6777,1.6772,1.6774,11420500033.0
2007-10-12 04:00:00,1.6774,1.6777,1.677,1.677,8550199996.0
2007-10-12 04:15:00,1.6771,1.6771,1.6764,1.6767,16676799935.0
2007-10-12 04:30:00,1.6767,1.6769,1.6764,1.6765,5418799990.0
2007-10-12 04:45:00,1.6765,1.6767,1.6764,1.6767,3684199979.0
2007-10-12 05:00:00,1.6767,1.6768,1.6765,1.6766,5768999983.0
2007-10-12 05:15:00,1.6766,1.6768,1.67603,1.67665,2177799963.0
2007-10-12 05:30:00,1.67665,1.6768,1.6764,1.6768,7865000030.0
2007-10-12 05:45:00,1.6768,1.6773,1.6765,1.6771,5635099955.0
2007-10-12 06:00:00,1.6773,1.6775,1.6769,1.677,5487599985.0
2007-10-12 06:15:00,1.677,1.6773,1.6764,1.6768,9745800018.0
2007-10-12 06:30:00,1.6769,1.677,1.67645,1.6766,7007899967.0
2007-10-12 06:45:00,1.6766,1.6769,1.6764,1.6766,6791399984.0
2007-10-12 07:00:00,1.6766,1.6766,1.6758,1.6762,10784700020.0
2007-10-12 07:15:00,1.6762,1.6766,1.6759,1.6765,10219900045.0
2007-10-12 07:30:00,1.6766,1.677,1.6763,1.6766,17718300078.0
2007-10-12 07:45:00,1.6766,1.677,1.67645,1.6768,16696999983.0
2007-10-12 08:00:00,1.6767,1.6774,1.6765,1.6769,16952824949.0
2007-10-12 08:15:00,1.6769,1.6771,1.6766,1.6766,19065000058.0
2007-10-12 08:30:00,1.6766,1.678,1.6764,1.6775,23040099955.0
2007-10-12 08:45:00,1.6775,1.6779,1.6773,1.6776,16328000044.0
2007-10-12 09:00:00,1.6775,1.6776,1.6766,1.6769,18595899932.0
2007-10-12 09:15:00,1.6769,1.6771,1.6763,1.6764,21641399977.0
2007-10-12 09:30:00,1.6766,1.6767,1.6756,1.67605,15018599999.0
2007-10-12 09:45:00,1.6763,1.6778,1.6763,1.6778,18933899965.0
2007-10-12 10:00:00,1.6777,1.6779,1.6772,1.6776,21412800007.0
2007-10-12 10:15:00,1.6778,1.6785,1.6777,1.6779,21356499925.0
2007-10-12 10:30:00,1.6779,1.679,1.6777,1.6786,20320699943.0
2007-10-12 10:45:00,1.6785,1.6788,1.6781,1.6783,16212199892.0
2007-10-12 11:00:00,1.67825,1.6785,1.6776,1.678,18873600027.0
2007-10-12 11:15:00,1.6781,1.6784,1.6778,1.6782,21936300091.0
2007-10-12 11:30:00,1.6783,1.6784,1.6779,1.6783,19119199986.0
2007-10-12 11:45:00,1.6783,1.6789,1.6781,1.6786,15607099987.0
2007-10-12 12:00:00,1.6788,1.6799,1.6785,1.6788,23756699888.0
2007-10-12 12:15:00,1.6787,1.6789,1.6784,1.6784,14101099965.0
2007-10-12 12:30:00,1.6784,1.6787,1.6781,1.67825,22068900007.0
2007-10-12 12:45:00,1.6783,1.6788,1.6781,1.67835,14689099899.0
2007-10-12 13:00:00,1.6784,1.6792,1.6783,1.679,17022400019.0
2007-10-12 13:15:00,1.679,1.6794,1.6787,1.679,18862799989.0
2007-10-12 13:30:00,1.679,1.6791,1.6786,1.67885,12852600027.0
2007-10-12 13:45:00,1.6789,1.681,1.6789,1.6806,13805699975.0
2007-10-12 14:00:00,1.6804,1.681,1.6802,1.6804,20306799925.0
2007-10-12 14:15:00,1.6804,1.6811,1.6801,1.6805,21622500077.0
2007-10-12 14:30:00,1.6804,1.6819,1.6803,1.6815,27613500195.0
2007-10-12 14:45:00,1.6814,1.6821,1.6813,1.6819,24752600227.0
2007-10-12 15:00:00,1.6819,1.682,1.6807,1.6808,22284699934.0
2007-10-12 15:15:00,1.6811,1.6814,1.6806,1.6812,17470500008.0
2007-10-12 15:30:00,1.6809,1.6814,1.68,1.6809,20293699878.0
2007-10-12 15:45:00,1.6809,1.6817,1.6802,1.6812,22653400058.0
2007-10-12 16:00:00,1.6808,1.6811,1.6797,1.6799,23579899986.0
2007-10-12 16:15:00,1.6798,1.6809,1.6798,1.6801,17991900024.0
2007-10-12 16:30:00,1.6798,1.68,1.6788,1.6789,23273699892.0
2007-10-12 16:45:00,1.679,1.6795,1.6778,1.6779,26547599964.0
2007-10-12 17:00:00,1.678,1.679,1.6779,1.6785,25303299983.0
2007-10-12 17:15:00,1.6787,1.6799,1.6787,1.6797,23649799909.0
2007-10-12 17:30:00,1.6796,1.6805,1.6796,1.6799,20653099966.0
2007-10-12 17:45:00,1.6799,1.6799,1.6789,1.6791,23231199940.0
2007-10-12 18:00:00,1.679,1.6793,1.6785,1.679,20391500060.0
2007-10-12 18:15:00,1.679,1.6793,1.6787,1.6787,19824899976.0
2007-10-12 18:30:00,1.6787,1.6793,1.6787,1.67925,10693699961.0
2007-10-12 18:45:00,1.67925,1.6794,1.6788,1.6791,9960399964.0
2007-10-12 19:00:00,1.6791,1.6795,1.6787,1.6788,13539250023.0
2007-10-12 19:15:00,1.6787,1.679,1.6785,1.6787,12938500028.0
2007-10-12 19:30:00,1.6788,1.6789,1.678,1.6784,12875099984.0
2007-10-12 19:45:00,1.6784,1.67875,1.6784,1.6785,13876000044.0
2007-10-12 20:00:00,1.6785,1.6789,1.6784,1.6788,9664099914.0
2007-10-12 20:15:00,1.6788,1.679,1.6786,1.679,7361299964.0
2007-10-12 20:30:00,1.679,1.6796,1.6783,1.6792,9473499962.0
2007-10-12 20:45:00,1.6792,1.6795,1.6786,1.6789,9820999989.0
2007-10-12 21:00:00,1.6786,1.6792,1.6784,1.679,11828800207.0
2007-10-12 21:15:00,1.679,1.6793,1.6784,1.679,11230599968.0
2007-10-12 21:30:00,1.679,1.6795,1.6787,1.6794,9965499984.0
2007-10-12 21:45:00,1.6794,1.6795,1.6789,1.6791,7940400016.0
2007-10-12 22:00:00,1.6791,1.6795,1.67881,1.6795,4577499996.0
2007-10-12 22:15:00,1.6794,1.6795,1.6788,1.6789,8875399950.0
2007-10-12 22:30:00,1.6789,1.6793,1.67814,1.679,2696600003.0
2007-10-12 22:45:00,1.6791,1.67975,1.67856,1.6795,2712499994.0
2007-10-14 23:00:00,1.67938,1.67972,1.67898,1.67962,5482399968.0
2007-10-14 23:15:00,1.67958,1.68008,1.67833,1.67848,4356899984.0
2007-10-14 23:30:00,1.67825,1.6791,1.67823,1.6785,5946999999.0
2007-10-14 23:45:00,1.67893,1.679,1.6784,1.6786,3486600014.0
2007-10-15 00:00:00,1.6785,1.6788,1.67791,1.67799,4459700014.0
2007-10-15 00:15:00,1.6785,1.6785,1.6774,1.6782,8583600038.0
2007-10-15 00:30:00,1.6782,1.6786,1.6771,1.6779,9247200035.0
2007-10-15 00:45:00,1.6779,1.6787,1.677,1.6783,10844600053.0
2007-10-15 01:00:00,1.6783,1.6785,1.6777,1.6783,6569299978.0
2007-10-15 01:15:00,1.6783,1.6791,1.6778,1.6782,11579900018.0
2007-10-15 01:30:00,1.6782,1.6787,1.67755,1.6784,10824500086.0
2007-10-15 01:45:00,1.6785,1.6787,1.6777,1.6784,14035000052.0
2007-10-15 02:00:00,1.6784,1.6787,1.6782,1.6786,12796099959.0
2007-10-15 02:15:00,1.6787,1.6791,1.6784,1.6785,19766900045.0
2007-10-15 02:30:00,1.6785,1.67865,1.67835,1.6786,11142400224.0
2007-10-15 02:45:00,1.6786,1.6789,1.6781,1.67845,11911600053.0
2007-10-15 03:00:00,1.67845,1.6788,1.678,1.6784,14269300008.0
2007-10-15 03:15:00,1.6784,1.6786,1.6781,1.6782,12456999945.0
2007-10-15 03:30:00,1.6783,1.679,1.6781,1.6782,13728599854.0
2007-10-15 03:45:00,1.6782,1.6783,1.6781,1.6781,10014299897.0
2007-10-15 04:00:00,1.6781,1.679,1.6781,1.6784,8752700057.0
2007-10-15 04:15:00,1.6784,1.6784,1.6776,1.6778,11668599840.0
2007-10-15 04:30:00,1.6776,1.6778,1.677,1.6777,10180399975.0
2007-10-15 04:45:00,1.6776,1.6783,1.677,1.6779,12649899955.0
2007-10-15 05:00:00,1.6779,1.6781,1.677,1.6777,11496600023.0
2007-10-15 05:15:00,1.6777,1.6781,1.6775,1.6778,12751800076.0
2007-10-15 05:30:00,1.6778,1.6783,1.6777,1.678,9110700002.0
2007-10-15 05:45:00,1.678,1.6785,1.6777,1.6781,9946099991.0
2007-10-15 06:00:00,1.6781,1.6783,1.6778,1.6781,14245000002.0
2007-10-15 06:15:00,1.678,1.6784,1.6776,1.6778,13845399897.0
2007-10-15 06:30:00,1.6776,1.6779,1.6776,1.6778,12650499918.0
2007-10-15 06:45:00,1.6778,1.6781,1.6775,1.6781,12151999953.0
2007-10-15 07:00:00,1.6781,1.6787,1.6779,1.6779,14010199973.0
2007-10-15 07:15:00,1.678,1.6784,1.6777,1.6779,15324900177.0
2007-10-15 07:30:00,1.6779,1.6787,1.6777,1.6783,17941499950.0
2007-10-15 07:45:00,1.6783,1.6796,1.6782,1.6793,19154299989.0
2007-10-15 08:00:00,1.6792,1.6795,1.6789,1.6795,17829899970.0
2007-10-15 08:15:00,1.6795,1.6795,1.6787,1.67905,17231700101.0
2007-10-15 08:30:00,1.6791,1.68,1.6789,1.6795,12024400118.0
2007-10-15 08:45:00,1.6795,1.6796,1.6791,1.6795,18834099911.0
2007-10-15 09:00:00,1.6796,1.6802,1.6794,1.6799,20742600034.0
2007-10-15 09:15:00,1.6798,1.6806,1.6796,1.6802,23359099832.0
2007-10-15 09:30:00,1.6799,1.6805,1.6798,1.6803,23271699975.0
2007-10-15 09:45:00,1.6799,1.6799,1.6784,1.6788,23008999964.0
2007-10-15 10:00:00,1.6788,1.6789,1.677,1.6774,22560599983.0
2007-10-15 10:15:00,1.6775,1.6779,1.6775,1.6778,18122000017.0
2007-10-15 10:30:00,1.6778,1.6778,1.6774,1.6777,20568199873.0
2007-10-15 10:45:00,1.6778,1.6781,1.6777,1.6778,28490100293.0
2007-10-15 11:00:00,1.6779,1.6782,1.6777,1.6782,19426400105.0
2007-10-15 11:15:00,1.6782,1.6783,1.678,1.6783,14350199979.0
2007-10-15 11:30:00,1.6781,1.6782,1.677,1.6775,13076100088.0
2007-10-15 11:45:00,1.6776,1.6779,1.6773,1.6777,18759299979.0
2007-10-15 12:00:00,1.6777,1.6778,1.6772,1.6774,20143199997.0
2007-10-15 12:15:00,1.6775,1.6777,1.6774,1.6777,19607200034.0
2007-10-15 12:30:00,1.6777,1.6778,1.67745,1.6775,17539199968.0
2007-10-15 12:45:00,1.6775,1.6779,1.6775,1.6779,15947800007.0
2007-10-15 13:00:00,1.6778,1.6784,1.6776,1.6783,17132800038.0
2007-10-15 13:15:00,1.6783,1.6794,1.6782,1.679,17722700001.0
2007-10-15 13:30:00,1.6788,1.6794,1.6788,1.6793,19942600128.0
2007-10-15 13:45:00,1.6793,1.6793,1.6785,1.6787,19325699866.0
2007-10-15 14:00:00,1.6787,1.6792,1.6786,1.6792,17998400087.0
2007-10-15 14:15:00,1.6792,1.6792,1.6789,1.6791,14492299948.0
2007-10-15 14:30:00,1.6791,1.6792,1.6789,1.679,21203800390.0
2007-10-15 14:45:00,1.67915,1.6793,1.6787,1.6792,20182299924.0
2007-10-15 15:00:00,1.6792,1.6798,1.6789,1.6794,23506399894.0
2007-10-15 15:15:00,1.6793,1.6797,1.6792,1.6792,23427699599.0
2007-10-15 15:30:00,1.6793,1.6795,1.6788,1.6788,22946399792.0
2007-10-15 15:45:00,1.6789,1.6791,1.6782,1.6788,22995999833.0
2007-10-15 16:00:00,1.67895,1.679,1.6782,1.6787,25971600139.0
2007-10-15 16:15:00,1.6788,1.6791,1.6784,1.6786,23520600035.0
2007-10-15 16:30:00,1.6783,1.6785,1.6772,1.6775,18375200052.0
2007-10-15 16:45:00,1.6774,1.6784,1.6774,1.6783,20887799925.0
2007-10-15 17:00:00,1.6782,1.6783,1.6776,1.6778,16240499985.0
2007-10-15 17:15:00,1.6779,1.6782,1.6765,1.6766,26857200069.0
2007-10-15 17:30:00,1.6765,1.6772,1.6763,1.6766,20391000066.0
2007-10-15 17:45:00,1.6767,1.6775,1.6765,1.6774,18612300048.0
2007-10-15 18:00:00,1.6771,1.6775,1.6769,1.6774,17053599920.0
2007-10-15 18:15:00,1.6774,1.6777,1.6773,1.6774,12870500000.0
2007-10-15 18:30:00,1.6775,1.6778,1.6773,1.6775,12154100047.0
2007-10-15 18:45:00,1.6775,1.6777,1.677,1.67735,19301400020.0
2007-10-15 19:00:00,1.67735,1.6774,1.6759,1.6761,20096100026.0
2007-10-15 19:15:00,1.6761,1.6765,1.6759,1.6765,24349800068.0
2007-10-15 19:30:00,1.6767,1.6768,1.6765,1.6765,9613899988.0
2007-10-15 19:45:00,1.6766,1.6768,1.6764,1.6768,19017900039.0
2007-10-15 20:00:00,1.6768,1.6769,1.6759,1.6761,18892799952.0
2007-10-15 20:15:00,1.6762,1.6767,1.676,1.6764,18191099987.0
2007-10-15 20:30:00,1.6765,1.6767,1.676,1.6767,16456099961.0
2007-10-15 20:45:00,1.6767,1.677,1.6761,1.6764,18379000031.0
2007-10-15 21:00:00,1.6764,1.6769,1.676,1.6761,19455299992.0
2007-10-15 21:15:00,1.6761,1.6763,1.6755,1.6758,23120499994.0
2007-10-15 21:30:00,1.6759,1.6763,1.6758,1.676,18728099972.0
2007-10-15 21:45:00,1.6761,1.6767,1.676,1.6762,19353399957.0
2007-10-15 22:00:00,1.6762,1.677,1.6761,1.6767,17036600074.0
2007-10-15 22:15:00,1.6768,1.6776,1.6767,1.6776,14207199976.0
2007-10-15 22:30:00,1.6776,1.67765,1.6771,1.6773,12515499950.0
2007-10-15 22:45:00,1.6772,1.6779,1.6771,1.6776,7370899989.0
2007-10-15 23:00:00,1.6773,1.6777,1.676,1.6764,14545100066.0
2007-10-15 23:15:00,1.6764,1.6773,1.6761,1.6771,9484199948.0
2007-10-15 23:30:00,1.6771,1.6778,1.6769,1.6771,6857399947.0
2007-10-15 23:45:00,1.6771,1.6773,1.6763,1.6773,14093200044.0
2007-10-16 00:00:00,1.6773,1.6778,1.6766,1.6776,10528599994.0
2007-10-16 00:15:00,1.6776,1.6777,1.6769,1.6775,13746900029.0
2007-10-16 00:30:00,1.6775,1.6777,1.677,1.6773,6855799982.0
2007-10-16 00:45:00,1.6773,1.6779,1.6771,1.6774,11440999981.0
2007-10-16 01:00:00,1.6774,1.67775,1.6771,1.6773,14488799901.0
2007-10-16 01:15:00,1.6773,1.67805,1.6773,1.6779,11149400017.0
2007-10-16 01:30:00,1.678,1.6781,1.6774,1.6778,11043800052.0
2007-10-16 01:45:00,1.6778,1.67795,1.67735,1.6779,8123699990.0
2007-10-16 02:00:00,1.6779,1.678,1.6769,1.6773,10268000064.0
2007-10-16 02:15:00,1.6774,1.6775,1.6769,1.6772,16759899966.0
2007-10-16 02:30:00,1.6772,1.6773,1.6763,1.6767,12003300043.0
2007-10-16 02:45:00,1.6767,1.6773,1.67625,1.6766,14620200091.0
2007-10-16 03:00:00,1.6766,1.6766,1.6763,1.6765,8163200062.0
2007-10-16 03:15:00,1.6765,1.6766,1.6763,1.6765,3414899965.0
2007-10-16 03:30:00,1.6765,1.6768,1.67645,1.6766,7066700072.0
2007-10-16 03:45:00,1.6766,1.67695,1.67655,1.6767,8362100144.0
2007-10-16 04:00:00,1.6767,1.6773,1.67665,1.6771,11490600110.0
2007-10-16 04:15:00,1.6771,1.6771,1.6763,1.6767,10177900024.0
2007-10-16 04:30:00,1.67675,1.6768,1.6764,1.6764,3871000016.0
2007-10-16 04:45:00,1.6764,1.6768,1.6762,1.6768,11215800050.0
2007-10-16 05:00:00,1.67675,1.6768,1.6766,1.6767,2996199990.0
2007-10-16 05:15:00,1.6767,1.677,1.6766,1.6769,5790500015.0
2007-10-16 05:30:00,1.6769,1.67705,1.67665,1.67675,9502999993.0
2007-10-16 05:45:00,1.6768,1.67705,1.6765,1.6767,13527899967.0
2007-10-16 06:00:00,1.6767,1.6769,1.67645,1.6768,13168899929.0
2007-10-16 06:15:00,1.6768,1.6769,1.67655,1.67675,11762399979.0
2007-10-16 06:30:00,1.67675,1.6769,1.6766,1.67665,7170100005.0
2007-10-16 06:45:00,1.6767,1.6768,1.6766,1.6767,8253800035.0
2007-10-16 07:00:00,1.6767,1.677,1.6765,1.6768,12219900048.0
2007-10-16 07:15:00,1.6768,1.6773,1.67665,1.6772,13618599997.0
2007-10-16 07:30:00,1.6772,1.6776,1.6768,1.6773,19404900136.0
2007-10-16 07:45:00,1.6773,1.6781,1.6771,1.6777,18907899986.0
2007-10-16 08:00:00,1.6777,1.6784,1.6775,1.6782,18624400014.0
2007-10-16 08:15:00,1.6783,1.6786,1.678,1.67805,18986100013.0
2007-10-16 08:30:00,1.67805,1.6784,1.6777,1.6781,19086099958.0
2007-10-16 08:45:00,1.6781,1.6784,1.677,1.6774,19664099997.0
2007-10-16 09:00:00,1.6774,1.6774,1.6752,1.6752,24280499962.0
2007-10-16 09:15:00,1.6752,1.6761,1.6746,1.6748,26848500006.0
2007-10-16 09:30:00,1.6747,1.6762,1.6739,1.6762,15559499970.0
2007-10-16 09:45:00,1.6761,1.6766,1.6751,1.6754,28681000075.0
2007-10-16 10:00:00,1.6753,1.6762,1.6753,1.6757,25414899970.0
2007-10-16 10:15:00,1.6756,1.6767,1.6756,1.6765,19390999952.0
2007-10-16 10:30:00,1.6765,1.6773,1.67635,1.6769,19984599864.0
2007-10-16 10:45:00,1.6769,1.6773,1.67645,1.677,18918499917.0
2007-10-16 11:00:00,1.6769,1.6772,1.67645,1.6768,20276200042.0
2007-10-16 11:15:00,1.6768,1.677,1.67625,1.6764,21914699854.0
2007-10-16 11:30:00,1.6764,1.6769,1.676,1.6761,25448099982.0
2007-10-16 11:45:00,1.6759,1.6769,1.6758,1.6768,19928900045.0
2007-10-16 12:00:00,1.6768,1.6768,1.6763,1.6765,16135600031.0
2007-10-16 12:15:00,1.6765,1.6767,1.676,1.6761,17710400033.0
2007-10-16 12:30:00,1.6761,1.6761,1.6755,1.6758,15353099934.0
2007-10-16 12:45:00,1.6758,1.6762,1.6756,1.6759,21094599957.0
2007-10-16 13:00:00,1.6759,1.6759,1.6752,1.6755,20699599933.0
2007-10-16 13:15:00,1.6755,1.6756,1.67505,1.6753,19515999935.0
2007-10-16 13:30:00,1.6753,1.6762,1.67525,1.67555,20362699960.0
2007-10-16 13:45:00,1.67555,1.6759,1.6753,1.6753,18154400024.0
2007-10-16 14:00:00,1.6753,1.6756,1.67495,1.6752,20199999982.0
2007-10-16 14:15:00,1.6752,1.6754,1.67495,1.6751,17232300006.0
2007-10-16 14:30:00,1.6751,1.6753,1.67485,1.675,15896699993.0
2007-10-16 14:45:00,1.675,1.6761,1.6749,1.6756,17890499971.0
2007-10-16 15:00:00,1.6756,1.6758,1.6748,1.6752,23907799958.0
2007-10-16 15:15:00,1.6752,1.6769,1.6751,1.6768,25046399942.0
2007-10-16 15:30:00,1.6769,1.6772,1.6756,1.6757,24178100029.0
2007-10-16 15:45:00,1.6757,1.6767,1.6753,1.6766,24017099955.0
2007-10-16 16:00:00,1.6766,1.6769,1.6759,1.6761,17185499979.0
2007-10-16 16:15:00,1.6761,1.6762,1.67535,1.6756,21230099965.0
2007-10-16 16:30:00,1.6756,1.6764,1.6753,1.6753,11686200001.0
2007-10-16 16:45:00,1.6753,1.6761,1.675,1.6752,19116000007.0
2007-10-16 17:00:00,1.6752,1.676,1.6751,1.6754,17161900010.0
2007-10-16 17:15:00,1.6754,1.6756,1.67515,1.6753,18898349523.0
2007-10-16 17:30:00,1.67525,1.6768,1.67525,1.67665,13567700003.0
2007-10-16 17:45:00,1.6767,1.6768,1.6758,1.676,12197365844.0
2007-10-16 18:00:00,1.676,1.676,1.67515,1.6753,7486399997.0
2007-10-16 18:15:00,1.6753,1.6756,1.675,1.67535,7856958571.0
2007-10-16 18:30:00,1.67535,1.6757,1.6751,1.6754,4705100000.0
2007-10-16 18:45:00,1.6754,1.6755,1.67495,1.67515,8721400006.0
2007-10-16 19:00:00,1.67515,1.67525,1.67405,1.67425,8319899996.0
2007-10-16 19:15:00,1.67425,1.6747,1.67405,1.6744,8613600014.0
2007-10-16 19:30:00,1.67435,1.6752,1.6743,1.6747,5426500004.0
2007-10-16 19:45:00,1.6747,1.6752,1.67465,1.67475,7741799995.0
2007-10-16 20:00:00,1.67475,1.6754,1.6747,1.6753,8447300003.0
2007-10-16 20:15:00,1.67525,1.6755,1.6746,1.6746,7642400005.0
2007-10-16 20:30:00,1.6746,1.6749,1.6741,1.6745,9489400015.0
2007-10-16 20:45:00,1.6745,1.6749,1.67405,1.6748,5828499999.0
2007-10-16 21:00:00,1.6748,1.6748,1.67425,1.6744,4799899999.0
2007-10-16 21:15:00,1.6743,1.675,1.6743,1.6748,5611999999.0
2007-10-16 21:30:00,1.67475,1.6751,1.67445,1.675,5012399998.0
2007-10-16 21:45:00,1.675,1.675,1.6745,1.6748,3547700000.0
2007-10-16 22:00:00,1.6747,1.6751,1.6746,1.6748,5651899978.0
2007-10-16 22:15:00,1.6748,1.6756,1.6747,1.6752,9377799965.0
2007-10-16 22:30:00,1.6752,1.67615,1.675,1.6758,17633499949.0
2007-10-16 22:45:00,1.6758,1.6762,1.6756,1.6758,11630500019.0
2007-10-16 23:00:00,1.6758,1.6761,1.6756,1.6759,13062000061.0
2007-10-16 23:15:00,1.6759,1.6762,1.6757,1.676,5246100017.0
2007-10-16 23:30:00,1.676,1.6761,1.6756,1.6761,2643900007.0
2007-10-16 23:45:00,1.6761,1.6762,1.67548,1.67568,3867099991.0
2007-10-17 00:00:00,1.67575,1.6762,1.67555,1.67575,1882200003.0
2007-10-17 00:15:00,1.67575,1.6761,1.67545,1.6761,3597000007.0
2007-10-17 00:30:00,1.6761,1.6762,1.67535,1.676,2432200000.0
2007-10-17 00:45:00,1.67575,1.6761,1.6757,1.6759,2576500008.0
2007-10-17 01:00:00,1.6759,1.6764,1.67585,1.6763,4920099967.0
2007-10-17 01:15:00,1.6763,1.67635,1.67605,1.6763,2925900005.0
2007-10-17 01:30:00,1.6763,1.6764,1.67605,1.6762,3074900002.0
2007-10-17 01:45:00,1.6762,1.6763,1.67565,1.6758,6778600028.0
2007-10-17 02:00:00,1.67575,1.6763,1.6756,1.6758,6588699998.0
2007-10-17 02:15:00,1.67585,1.6763,1.67545,1.6756,10547200078.0
2007-10-17 02:30:00,1.67565,1.6757,1.675,1.67525,8613000012.0
2007-10-17 02:45:00,1.67525,1.67585,1.675,1.67555,10635700060.0
2007-10-17 03:00:00,1.67555,1.6758,1.67535,1.6755,7792300025.0
2007-10-17 03:15:00,1.6755,1.6757,1.67515,1.6756,5204100014.0
2007-10-17 03:30:00,1.6756,1.6758,1.674,1.674,9153900002.0
2007-10-17 03:45:00,1.6742,1.6743,1.6736,1.67385,15577899996.0
2007-10-17 04:00:00,1.6739,1.6743,1.67385,1.6741,11234999989.0
2007-10-17 04:15:00,1.6741,1.6741,1.6733,1.6735,10835499955.0
2007-10-17 04:30:00,1.6735,1.6744,1.67325,1.6744,9049300027.0
2007-10-17 04:45:00,1.6744,1.6744,1.67375,1.6739,13921400049.0
2007-10-17 05:00:00,1.6739,1.6746,1.6737,1.6745,8990000014.0
2007-10-17 05:15:00,1.6746,1.6748,1.67445,1.67455,8461700030.0
2007-10-17 05:30:00,1.67455,1.67505,1.6744,1.67485,9614499986.0
2007-10-17 05:45:00,1.67485,1.6759,1.6748,1.6754,9438699988.0
2007-10-17 06:00:00,1.6754,1.6754,1.6747,1.6748,8368099989.0
2007-10-17 06:15:00,1.6748,1.6748,1.6744,1.67455,4522200032.0
2007-10-17 06:30:00,1.6746,1.6748,1.6736,1.6738,7502900014.0
2007-10-17 06:45:00,1.6738,1.67415,1.67315,1.67325,8040299999.0
2007-10-17 07:00:00,1.6732,1.6739,1.6729,1.6732,7456300029.0
2007-10-17 07:15:00,1.6732,1.6736,1.67295,1.67355,6708299994.0
2007-10-17 07:30:00,1.67355,1.6737,1.67315,1.6735,7089999990.0
2007-10-17 07:45:00,1.6735,1.6737,1.6731,1.67335,7248999977.0
2007-10-17 08:00:00,1.67335,1.67355,1.67285,1.6735,12495400040.0
2007-10-17 08:15:00,1.67355,1.6737,1.67275,1.67295,14212099952.0
2007-10-17 08:30:00,1.673,1.6732,1.6715,1.6718,15471699966.0
2007-10-17 08:45:00,1.6718,1.67335,1.6718,1.6726,18634599967.0
2007-10-17 09:00:00,1.67265,1.67345,1.6725,1.6733,16250074001.0
2007-10-17 09:15:00,1.6733,1.6739,1.67285,1.6736,16044099995.0
2007-10-17 09:30:00,1.6736,1.6742,1.6733,1.67375,14060199990.0
2007-10-17 09:45:00,1.6738,1.6747,1.67365,1.67435,12035099970.0
2007-10-17 10:00:00,1.67435,1.6747,1.6741,1.6747,9619100002.0
2007-10-17 10:15:00,1.6747,1.6755,1.6746,1.6754,13929600024.0
2007-10-17 10:30:00,1.6754,1.6755,1.67475,1.67495,13925199997.0
2007-10-17 10:45:00,1.67495,1.6758,1.6747,1.6756,17841900028.0
2007-10-17 11:00:00,1.6757,1.6761,1.6753,1.6759,14194499955.0
2007-10-17 11:15:00,1.6759,1.6763,1.67575,1.6759,11913299984.0
2007-10-17 11:30:00,1.6759,1.6762,1.6756,1.6757,7709200000.0
2007-10-17 11:45:00,1.6757,1.67575,1.6751,1.6752,15679300036.0
2007-10-17 12:00:00,1.6752,1.67535,1.67495,1.6753,14845999874.0
2007-10-17 12:15:00,1.67535,1.67595,1.6753,1.67565,17124700035.0
2007-10-17 12:30:00,1.67565,1.67615,1.6756,1.67565,12512799945.0
2007-10-17 12:45:00,1.67565,1.67585,1.6756,1.67585,6344600005.0
2007-10-17 13:00:00,1.67585,1.67725,1.67585,1.6771,23129800031.0
2007-10-17 13:15:00,1.67715,1.67755,1.67705,1.67725,17993999993.0
2007-10-17 13:30:00,1.67725,1.6775,1.6771,1.6774,10414999996.0
2007-10-17 13:45:00,1.6774,1.6775,1.67695,1.6771,8706900010.0
2007-10-17 14:00:00,1.6771,1.6772,1.6763,1.6764,11926299976.0
2007-10-17 14:15:00,1.6764,1.6771,1.6764,1.67665,9773000041.0
2007-10-17 14:30:00,1.67665,1.6776,1.67625,1.6765,12271999980.0
2007-10-17 14:45:00,1.6765,1.6767,1.67625,1.6767,12082099995.0
2007-10-17 15:00:00,1.6767,1.6775,1.6765,1.677,17954699980.0
2007-10-17 15:15:00,1.677,1.6785,1.67695,1.6782,19502200017.0
2007-10-17 15:30:00,1.6782,1.6791,1.6778,1.6781,12860599998.0
2007-10-17 15:45:00,1.6781,1.67815,1.6774,1.6777,15151899961.0
2007-10-17 16:00:00,1.6777,1.67785,1.67715,1.6774,15985993186.0
2007-10-17 16:15:00,1.6774,1.67765,1.6768,1.6774,15516899968.0
2007-10-17 16:30:00,1.6774,1.6777,1.67685,1.677,16104999973.0
2007-10-17 16:45:00,1.677,1.6779,1.6766,1.6778,19567699994.0
2007-10-17 17:00:00,1.6778,1.6778,1.6762,1.677,13553399952.0
2007-10-17 17:15:00,1.677,1.6774,1.6767,1.6769,11898199975.0
2007-10-17 17:30:00,1.6769,1.6795,1.6768,1.67915,11982999996.0
2007-10-17 17:45:00,1.67915,1.6805,1.6786,1.67885,13784149952.0
2007-10-17 18:00:00,1.67885,1.67915,1.6779,1.6781,16124500015.0
2007-10-17 18:15:00,1.6781,1.6783,1.6771,1.6771,14547699970.0
2007-10-17 18:30:00,1.6771,1.6778,1.6771,1.67775,9829799990.0
2007-10-17 18:45:00,1.6778,1.67785,1.6764,1.67685,6320299993.0
2007-10-17 19:00:00,1.67685,1.67705,1.67545,1.67575,5852750004.0
2007-10-17 19:15:00,1.6757,1.67605,1.6752,1.67545,5967000003.0
2007-10-17 19:30:00,1.67545,1.67625,1.6753,1.6758,6742699997.0
2007-10-17 19:45:00,1.6758,1.67585,1.6745,1.6748,10238600026.0
2007-10-17 20:00:00,1.6748,1.67575,1.6747,1.67525,8169099994.0
2007-10-17 20:15:00,1.67525,1.67585,1.67505,1.6754,7672899985.0
2007-10-17 20:30:00,1.6754,1.6758,1.67445,1.6758,6360800000.0
2007-10-17 20:45:00,1.6758,1.6762,1.67515,1.67545,9919800010.0
2007-10-17 21:00:00,1.67545,1.6768,1.6751,1.67655,7036699998.0
2007-10-17 21:15:00,1.67655,1.6771,1.67615,1.6763,6323600002.0
2007-10-17 21:30:00,1.6763,1.6767,1.67595,1.67635,6391699990.0
2007-10-17 21:45:00,1.6764,1.67685,1.6761,1.67685,8460999975.0
2007-10-17 22:00:00,1.6768,1.6773,1.6768,1.67685,3934600002.0
2007-10-17 22:15:00,1.67685,1.67765,1.6766,1.6773,4307500000.0
2007-10-17 22:30:00,1.6773,1.67745,1.6767,1.67705,4515199993.0
2007-10-17 22:45:00,1.67705,1.67725,1.6762,1.67655,5089775003.0
2007-10-17 23:00:00,1.67645,1.6767,1.6755,1.67605,5689600025.0
2007-10-17 23:15:00,1.6761,1.6765,1.67595,1.67595,2461100000.0
2007-10-17 23:30:00,1.67595,1.6766,1.6756,1.67625,3852900013.0
2007-10-17 23:45:00,1.67625,1.6767,1.67565,1.67595,3629500000.0
2007-10-18 00:00:00,1.67595,1.67635,1.6755,1.6758,6107700011.0
2007-10-18 00:15:00,1.6758,1.67605,1.67555,1.6758,4830899997.0
2007-10-18 00:30:00,1.6758,1.6761,1.6755,1.6758,5756800014.0
2007-10-18 00:45:00,1.6758,1.67605,1.6755,1.6757,4934900003.0
2007-10-18 01:00:00,1.6757,1.6757,1.6755,1.67555,3903099983.0
2007-10-18 01:15:00,1.67555,1.67555,1.6752,1.6753,2862699987.0
2007-10-18 01:30:00,1.6753,1.6755,1.67505,1.6754,4200799982.0
2007-10-18 01:45:00,1.6754,1.6756,1.67505,1.67545,4683999991.0
2007-10-18 02:00:00,1.67545,1.6756,1.67515,1.67535,6744500012.0
2007-10-18 02:15:00,1.67535,1.6755,1.67505,1.67515,5199800020.0
2007-10-18 02:30:00,1.67515,1.6754,1.67465,1.6751,7333500006.0
2007-10-18 02:45:00,1.6751,1.67565,1.67465,1.67475,5559999998.0
2007-10-18 03:00:00,1.6747,1.67565,1.67455,1.67555,5506000008.0
2007-10-18 03:15:00,1.67555,1.6757,1.6753,1.67555,6415800017.0
2007-10-18 03:30:00,1.6756,1.6759,1.6753,1.67565,9579100020.0
2007-10-18 03:45:00,1.67565,1.67625,1.6754,1.67585,5235200011.0
2007-10-18 04:00:00,1.67585,1.6766,1.6743,1.6752,10330200023.0
2007-10-18 04:15:00,1.6752,1.6758,1.67505,1.67555,10020000020.0
2007-10-18 04:30:00,1.67555,1.67605,1.67535,1.6757,7451500059.0
2007-10-18 04:45:00,1.67565,1.6759,1.6754,1.67555,3342000016.0
2007-10-18 05:00:00,1.67535,1.67565,1.67535,1.6755,2413200005.0
2007-10-18 05:15:00,1.67555,1.67585,1.67535,1.67575,4504300029.0
2007-10-18 05:30:00,1.67575,1.6765,1.67555,1.6762,5924600037.0
2007-10-18 05:45:00,1.6762,1.6762,1.6755,1.6755,5335500017.0
2007-10-18 06:00:00,1.67555,1.6757,1.67515,1.67565,5931300036.0
2007-10-18 06:15:00,1.67565,1.6759,1.67505,1.6753,6459600021.0
2007-10-18 06:30:00,1.6753,1.6756,1.675,1.6754,5441699969.0
2007-10-18 06:45:00,1.6754,1.6757,1.6752,1.67525,3626020103.0
2007-10-18 07:00:00,1.67515,1.67575,1.67515,1.67565,6154199999.0
2007-10-18 07:15:00,1.67565,1.6757,1.6753,1.67555,3847300006.0
2007-10-18 07:30:00,1.67555,1.67575,1.675,1.6752,6169300012.0
2007-10-18 07:45:00,1.6752,1.6765,1.675,1.6764,14768100045.0
2007-10-18 08:00:00,1.6764,1.67685,1.6759,1.67655,18020700027.0
2007-10-18 08:15:00,1.67655,1.67695,1.6762,1.6767,9939199962.0
2007-10-18 08:30:00,1.6767,1.6768,1.6753,1.6758,13586600017.0
2007-10-18 08:45:00,1.6758,1.6761,1.67415,1.67445,15375500003.0
2007-10-18 09:00:00,1.67445,1.6749,1.67415,1.6748,18456099975.0
2007-10-18 09:15:00,1.6748,1.6751,1.6743,1.6746,14881099976.0
2007-10-18 09:30:00,1.6746,1.6748,1.67375,1.6742,11283300005.0
2007-10-18 09:45:00,1.6742,1.6746,1.6724,1.6729,12651899992.0
2007-10-18 10:00:00,1.6729,1.673,1.67205,1.67215,14928907206.0
2007-10-18 10:15:00,1.6722,1.67275,1.67195,1.67205,14495100017.0
2007-10-18 10:30:00,1.67205,1.6725,1.6714,1.6717,17285999980.0
2007-10-18 10:45:00,1.67165,1.6723,1.67145,1.67145,15380700027.0
2007-10-18 11:00:00,1.67145,1.6722,1.6709,1.6712,20089099993.0
2007-10-18 11:15:00,1.6712,1.67225,1.6712,1.67175,17637499964.0
2007-10-18 11:30:00,1.67175,1.6723,1.6715,1.6717,11982999996.0
2007-10-18 11:45:00,1.6717,1.6725,1.67165,1.6717,17487399974.0
2007-10-18 12:00:00,1.6717,1.6719,1.6713,1.67155,8776399997.0
2007-10-18 12:15:00,1.67155,1.6716,1.67065,1.6708,11934099988.0
2007-10-18 12:30:00,1.6708,1.6709,1.67025,1.6708,12659499997.0
2007-10-18 12:45:00,1.6708,1.671,1.6705,1.67075,9551399985.0
2007-10-18 13:00:00,1.67075,1.6708,1.66995,1.6702,12158700012.0
2007-10-18 13:15:00,1.67015,1.6704,1.6697,1.67,12133499979.0
2007-10-18 13:30:00,1.67,1.6704,1.66925,1.6696,12892151882.0
2007-10-18 13:45:00,1.6696,1.67015,1.6688,1.66955,20398000009.0
2007-10-18 14:00:00,1.66955,1.67025,1.6682,1.6702,23126900039.0
2007-10-18 14:15:00,1.6702,1.67035,1.6687,1.66915,21849499971.0
2007-10-18 14:30:00,1.66915,1.66915,1.66825,1.6689,21069900036.0
2007-10-18 14:45:00,1.6689,1.669,1.6683,1.66835,18310899978.0
2007-10-18 15:00:00,1.66835,1.67,1.66835,1.6699,21181599932.0
2007-10-18 15:15:00,1.6699,1.6708,1.66945,1.6702,19673099957.0
2007-10-18 15:30:00,1.6702,1.6708,1.66985,1.6706,17825599939.0
2007-10-18 15:45:00,1.6706,1.6707,1.6695,1.6698,15957799996.0
2007-10-18 16:00:00,1.6698,1.6702,1.6692,1.6698,21466269947.0
2007-10-18 16:15:00,1.66985,1.6708,1.66975,1.6704,17229278069.0
2007-10-18 16:30:00,1.6704,1.6706,1.6692,1.6693,24132299998.0
2007-10-18 16:45:00,1.6693,1.6714,1.6693,1.6713,18332000013.0
2007-10-18 17:00:00,1.6713,1.672,1.6708,1.6709,21520600010.0
2007-10-18 17:15:00,1.6709,1.67115,1.67065,1.6711,15819899984.0
2007-10-18 17:30:00,1.6711,1.6719,1.67095,1.6715,20839898817.0
2007-10-18 17:45:00,1.6715,1.67165,1.67125,1.6715,14781899970.0
2007-10-18 18:00:00,1.6715,1.67165,1.6705,1.6708,10112099992.0
2007-10-18 18:15:00,1.6708,1.67105,1.67045,1.6706,8943500004.0
2007-10-18 18:30:00,1.67055,1.67095,1.67035,1.6709,8200049979.0
2007-10-18 18:45:00,1.6709,1.6711,1.6705,1.67065,11620199969.0
2007-10-18 19:00:00,1.67065,1.67095,1.67045,1.67045,6324699991.0
2007-10-18 19:15:00,1.67045,1.6708,1.67025,1.6706,7208299999.0
2007-10-18 19:30:00,1.67055,1.6713,1.67055,1.6711,8160699987.0
2007-10-18 19:45:00,1.6711,1.6724,1.6709,1.6721,10124699979.0
2007-10-18 20:00:00,1.67205,1.67285,1.6719,1.6724,9670799997.0
2007-10-18 20:15:00,1.6724,1.6724,1.67165,1.67175,8435699978.0
2007-10-18 20:30:00,1.67175,1.6726,1.6715,1.67235,7896099069.0
2007-10-18 20:45:00,1.67235,1.67235,1.6716,1.6717,13758631574.0
2007-10-18 21:00:00,1.6717,1.6727,1.67145,1.67225,12005399949.0
2007-10-18 21:15:00,1.6723,1.6728,1.67205,1.6723,6870299995.0
2007-10-18 21:30:00,1.6723,1.6723,1.67135,1.67145,8434799998.0
2007-10-18 21:45:00,1.6715,1.6718,1.67115,1.6717,8541499988.0
2007-10-18 22:00:00,1.67165,1.6719,1.67125,1.6715,7908299980.0
2007-10-18 22:15:00,1.67145,1.6719,1.67115,1.67165,10657599986.0
2007-10-18 22:30:00,1.67165,1.672,1.67125,1.6718,10968300008.0
2007-10-18 22:45:00,1.6718,1.6723,1.6717,1.672,6934399946.0
2007-10-18 23:00:00,1.672,1.672,1.671,1.6718,6730399992.0
2007-10-18 23:15:00,1.6718,1.6726,1.67165,1.6721,6081200002.0
2007-10-18 23:30:00,1.6721,1.6722,1.6713,1.67145,3056599999.0
2007-10-18 23:45:00,1.6715,1.67235,1.67135,1.6719,4189399995.0
2007-10-19 00:00:00,1.6719,1.672,1.6714,1.67155,3775999963.0
2007-10-19 00:15:00,1.67155,1.672,1.67145,1.67155,5434699912.0
2007-10-19 00:30:00,1.67145,1.6722,1.67135,1.67165,2507799996.0
2007-10-19 00:45:00,1.67165,1.6718,1.67105,1.67135,4337799998.0
2007-10-19 01:00:00,1.6715,1.6718,1.67135,1.6716,2129399999.0
2007-10-19 01:15:00,1.6716,1.6719,1.67115,1.67185,3250600009.0
2007-10-19 01:30:00,1.67185,1.6721,1.6716,1.6718,6534400038.0
2007-10-19 01:45:00,1.6718,1.6719,1.67145,1.6719,1992200007.0
2007-10-19 02:00:00,1.6719,1.6719,1.6712,1.6712,6294299993.0
2007-10-19 02:15:00,1.6712,1.6715,1.6709,1.6711,6907199981.0
2007-10-19 02:30:00,1.6711,1.67135,1.67085,1.67095,3568400034.0
2007-10-19 02:45:00,1.67095,1.671,1.67015,1.6703,4761000021.0
2007-10-19 03:00:00,1.6703,1.6717,1.6696,1.6703,11470100008.0
2007-10-19 03:15:00,1.6703,1.6703,1.66915,1.66985,12688600005.0
2007-10-19 03:30:00,1.66985,1.6703,1.66965,1.67005,13823900050.0
2007-10-19 03:45:00,1.67005,1.6706,1.6699,1.67005,10730300036.0
2007-10-19 04:00:00,1.67005,1.6706,1.67005,1.6705,7687499993.0
2007-10-19 04:15:00,1.6705,1.6707,1.67015,1.6704,14465891060.0
2007-10-19 04:30:00,1.6704,1.6706,1.67,1.6705,13108299999.0
2007-10-19 04:45:00,1.6705,1.6706,1.66905,1.6695,12494500042.0
2007-10-19 05:00:00,1.6695,1.66985,1.6686,1.6692,6533999998.0
2007-10-19 05:15:00,1.6692,1.66975,1.66915,1.66965,8404599995.0
2007-10-19 05:30:00,1.66965,1.6703,1.66955,1.6702,7884300036.0
2007-10-19 05:45:00,1.6702,1.6719,1.67015,1.67055,11292699945.0
2007-10-19 06:00:00,1.67055,1.6706,1.6699,1.6701,8138100001.0
2007-10-19 06:15:00,1.6701,1.6705,1.66995,1.6702,5107300008.0
2007-10-19 06:30:00,1.67015,1.6704,1.6696,1.6701,7976099995.0
2007-10-19 06:45:00,1.6701,1.67065,1.6699,1.6701,5864900002.0
2007-10-19 07:00:00,1.6701,1.67065,1.6699,1.6704,7184300002.0
2007-10-19 07:15:00,1.6704,1.6708,1.66975,1.6706,5914499992.0
2007-10-19 07:30:00,1.6706,1.6707,1.6692,1.6693,8921399970.0
2007-10-19 07:45:00,1.6693,1.6701,1.6691,1.66975,10135298626.0
2007-10-19 08:00:00,1.66975,1.6704,1.66925,1.66965,8650049993.0
2007-10-19 08:15:00,1.66965,1.6699,1.66925,1.6696,9874899976.0
2007-10-19 08:30:00,1.6696,1.6699,1.66855,1.6689,18040099984.0
2007-10-19 08:45:00,1.6689,1.6698,1.6686,1.6698,21951300021.0
2007-10-19 09:00:00,1.6698,1.6701,1.6693,1.6695,20957375016.0
2007-10-19 09:15:00,1.6695,1.6707,1.6694,1.6702,23275350038.0
2007-10-19 09:30:00,1.6702,1.6707,1.67015,1.6705,13127900044.0
2007-10-19 09:45:00,1.6705,1.673,1.6705,1.6725,18009500012.0
2007-10-19 10:00:00,1.6725,1.6727,1.6722,1.6724,19466799999.0
2007-10-19 10:15:00,1.6724,1.6733,1.6723,1.6725,14295099984.0
2007-10-19 10:30:00,1.6725,1.6728,1.672,1.6723,23424900064.0
2007-10-19 10:45:00,1.6723,1.6723,1.6717,1.6721,16738099995.0
2007-10-19 11:00:00,1.6721,1.6728,1.6718,1.6728,15296500012.0
2007-10-19 11:15:00,1.6728,1.673,1.67215,1.67225,15052999967.0
2007-10-19 11:30:00,1.67225,1.67245,1.67195,1.672,12051300030.0
2007-10-19 11:45:00,1.672,1.672,1.6716,1.67175,13900699983.0
2007-10-19 12:00:00,1.67175,1.67285,1.67175,1.6727,19592400049.0
2007-10-19 12:15:00,1.6727,1.6729,1.6723,1.6726,24314999975.0
2007-10-19 12:30:00,1.6726,1.6736,1.6725,1.6731,19643400028.0
2007-10-19 12:45:00,1.67315,1.67355,1.673,1.6735,12756400037.0
2007-10-19 13:00:00,1.6735,1.6735,1.6728,1.6732,17327799883.0
2007-10-19 13:15:00,1.6732,1.67325,1.6722,1.6722,18069599905.0
2007-10-19 13:30:00,1.6722,1.673,1.67205,1.67295,13744499977.0
2007-10-19 13:45:00,1.67295,1.67295,1.67155,1.6716,15803000003.0
2007-10-19 14:00:00,1.6716,1.6718,1.67115,1.6712,15743599915.0
2007-10-19 14:15:00,1.6712,1.6716,1.67115,1.67145,14667399913.0
2007-10-19 14:30:00,1.67145,1.6725,1.6714,1.6719,18572099994.0
2007-10-19 14:45:00,1.6719,1.6724,1.6717,1.67205,18619999999.0
2007-10-19 15:00:00,1.67205,1.6726,1.67165,1.6718,14198799952.0
2007-10-19 15:15:00,1.6718,1.6721,1.6713,1.67185,14921099979.0
2007-10-19 15:30:00,1.6719,1.672,1.6704,1.6707,19232899953.0
2007-10-19 15:45:00,1.6707,1.6717,1.67055,1.671,19337500000.0
2007-10-19 16:00:00,1.671,1.6714,1.67035,1.67115,14526999990.0
2007-10-19 16:15:00,1.6712,1.672,1.6709,1.6716,21006299978.0
2007-10-19 16:30:00,1.67155,1.6719,1.671,1.6715,19738399934.0
2007-10-19 16:45:00,1.6715,1.6718,1.67025,1.67025,18293649985.0
2007-10-19 17:00:00,1.67025,1.6712,1.67015,1.6711,22660249977.0
2007-10-19 17:15:00,1.6711,1.6711,1.6703,1.67065,15496499997.0
2007-10-19 17:30:00,1.6707,1.671,1.6702,1.67085,19029799961.0
2007-10-19 17:45:00,1.67085,1.67165,1.67065,1.6712,15727099974.0
2007-10-19 18:00:00,1.6712,1.6713,1.67045,1.67115,11647899987.0
2007-10-19 18:15:00,1.67115,1.6716,1.67065,1.671,13613200035.0
2007-10-19 18:30:00,1.671,1.6724,1.67095,1.67225,15412599986.0
2007-10-19 18:45:00,1.67225,1.6725,1.67195,1.6723,17993299937.0
2007-10-19 19:00:00,1.6723,1.6726,1.6717,1.672,12011600008.0
2007-10-19 19:15:00,1.672,1.672,1.67115,1.67135,11957199978.0
2007-10-19 19:30:00,1.67135,1.67215,1.67135,1.67175,10321299972.0
2007-10-19 19:45:00,1.6718,1.67235,1.6713,1.6715,14410999975.0
2007-10-19 20:00:00,1.6715,1.6717,1.6702,1.6702,9774000013.0
2007-10-19 20:15:00,1.6702,1.6705,1.66945,1.6703,12780525053.0
2007-10-19 20:30:00,1.6703,1.67085,1.66985,1.67015,19554900026.0
2007-10-19 20:45:00,1.67015,1.67065,1.6692,1.66945,12687150016.0
2007-10-19 21:00:00,1.66945,1.66975,1.66905,1.66945,6461300021.0
2007-10-19 21:15:00,1.6695,1.6695,1.6688,1.6691,6199999995.0
2007-10-19 21:30:00,1.66915,1.6695,1.6685,1.66915,6833300003.0
2007-10-19 21:45:00,1.66915,1.66915,1.66825,1.66865,7064900004.0
2007-10-19 22:00:00,1.66865,1.6691,1.668,1.6681,8703399989.0
2007-10-19 22:15:00,1.6681,1.6684,1.66785,1.6684,9513899974.0
2007-10-19 22:30:00,1.6684,1.6687,1.66795,1.66795,7425299999.0
2007-10-19 22:45:00,1.66795,1.66795,1.6673,1.66735,8678000027.0
2007-10-21 23:00:00,1.6667,1.6671,1.6665,1.6668,4443899996.0
2007-10-21 23:15:00,1.6668,1.6669,1.66573,1.66624,5102599991.0
2007-10-21 23:30:00,1.666,1.6662,1.6649,1.6655,5343700024.0
2007-10-21 23:45:00,1.6655,1.6656,1.6625,1.6632,11756699971.0
2007-10-22 00:00:00,1.6631,1.6645,1.6631,1.6634,27613499976.0
2007-10-22 00:15:00,1.6634,1.6653,1.6633,1.6651,18202800025.0
2007-10-22 00:30:00,1.6651,1.666,1.6643,1.6646,18717499962.0
2007-10-22 00:45:00,1.6644,1.6659,1.6643,1.6654,12539699971.0
2007-10-22 01:00:00,1.6656,1.666,1.6652,1.6659,15962700028.0
2007-10-22 01:15:00,1.6659,1.6663,1.6653,1.6659,17616699990.0
2007-10-22 01:30:00,1.6659,1.6667,1.6647,1.665,19684300035.0
2007-10-22 01:45:00,1.665,1.6652,1.6638,1.66475,10369599962.0
2007-10-22 02:00:00,1.66475,1.6653,1.66475,1.6649,12358900085.0
2007-10-22 02:15:00,1.6649,1.6654,1.66405,1.6643,14003000040.0
2007-10-22 02:30:00,1.6643,1.6655,1.6643,1.6653,16632200116.0
2007-10-22 02:45:00,1.6653,1.6657,1.66515,1.6654,11965600100.0
2007-10-22 03:00:00,1.6654,1.6655,1.6651,1.6655,14314700057.0
2007-10-22 03:15:00,1.6655,1.6658,1.66515,1.66565,6892700015.0
2007-10-22 03:30:00,1.66565,1.6662,1.66515,1.6662,15795800060.0
2007-10-22 03:45:00,1.6662,1.6667,1.66555,1.6663,19713000025.0
2007-10-22 04:00:00,1.6663,1.6665,1.66545,1.6659,21231399805.0
2007-10-22 04:15:00,1.6659,1.6663,1.6655,1.66575,17542799958.0
2007-10-22 04:30:00,1.66575,1.66695,1.6656,1.66685,13664999960.0
2007-10-22 04:45:00,1.66685,1.6675,1.6667,1.6671,13129799930.0
2007-10-22 05:00:00,1.6671,1.66735,1.66635,1.6666,12659599857.0
2007-10-22 05:15:00,1.6666,1.66665,1.6661,1.66625,4985099998.0
2007-10-22 05:30:00,1.66625,1.667,1.66575,1.6668,10762099903.0
2007-10-22 05:45:00,1.6668,1.6673,1.6666,1.667,9243800024.0
2007-10-22 06:00:00,1.667,1.6671,1.66645,1.66665,9200800082.0
2007-10-22 06:15:00,1.66665,1.6669,1.66645,1.6668,4995199953.0
2007-10-22 06:30:00,1.6668,1.6669,1.6665,1.66665,9378600010.0
2007-10-22 06:45:00,1.66665,1.6668,1.66625,1.6664,10611400036.0
2007-10-22 07:00:00,1.66645,1.66645,1.66595,1.6661,7059900035.0
2007-10-22 07:15:00,1.6661,1.6668,1.66595,1.6666,13758700056.0
2007-10-22 07:30:00,1.6666,1.6668,1.6661,1.6664,9880700047.0
2007-10-22 07:45:00,1.6664,1.6675,1.66595,1.6661,9435100017.0
2007-10-22 08:00:00,1.6661,1.66665,1.66565,1.6665,11540999979.0
2007-10-22 08:15:00,1.6665,1.6672,1.6656,1.6672,5495399983.0
2007-10-22 08:30:00,1.6672,1.66735,1.66615,1.6662,7285100008.0
2007-10-22 08:45:00,1.6663,1.66675,1.6652,1.66625,16581999906.0
2007-10-22 09:00:00,1.66625,1.6664,1.6652,1.6657,7520874996.0
2007-10-22 09:15:00,1.6657,1.6658,1.6648,1.6651,18850599985.0
2007-10-22 09:30:00,1.6651,1.6655,1.66495,1.66525,14806499974.0
2007-10-22 09:45:00,1.66525,1.6656,1.66495,1.6652,16834900007.0
2007-10-22 10:00:00,1.6652,1.667,1.6652,1.6667,19209099983.0
2007-10-22 10:15:00,1.6667,1.667,1.66615,1.6663,17792100027.0
2007-10-22 10:30:00,1.6663,1.6663,1.66575,1.66595,22530700011.0
2007-10-22 10:45:00,1.66595,1.6663,1.66505,1.6651,17804700006.0
2007-10-22 11:00:00,1.6651,1.6656,1.6649,1.665,14702799986.0
2007-10-22 11:15:00,1.6651,1.66545,1.66495,1.6651,11834000007.0
2007-10-22 11:30:00,1.6651,1.6652,1.6645,1.6646,20644599909.0
2007-10-22 11:45:00,1.6646,1.6648,1.66425,1.6648,24736199905.0
2007-10-22 12:00:00,1.6648,1.6649,1.6643,1.6645,23537399930.0
2007-10-22 12:15:00,1.6645,1.66525,1.6644,1.6648,16726799979.0
2007-10-22 12:30:00,1.6648,1.6651,1.664,1.6645,26461800004.0
2007-10-22 12:45:00,1.6644,1.6651,1.6642,1.6648,24975699964.0
2007-10-22 13:00:00,1.6647,1.6651,1.6642,1.66445,25725899984.0
2007-10-22 13:15:00,1.66445,1.6653,1.6634,1.665,23770200077.0
2007-10-22 13:30:00,1.665,1.66515,1.664,1.66495,24348400043.0
2007-10-22 13:45:00,1.66495,1.66495,1.66345,1.6644,22592700105.0
2007-10-22 14:00:00,1.66445,1.6655,1.6642,1.6649,17349899989.0
2007-10-22 14:15:00,1.6649,1.6662,1.66475,1.6658,23121699995.0
2007-10-22 14:30:00,1.6659,1.6666,1.66555,1.6666,18895800048.0
2007-10-22 14:45:00,1.6665,1.6678,1.6661,1.6665,26495650004.0
2007-10-22 15:00:00,1.6664,1.6664,1.6652,1.6661,24952200000.0
2007-10-22 15:15:00,1.6662,1.6664,1.6658,1.666,22065900090.0
2007-10-22 15:30:00,1.666,1.6669,1.6653,1.6666,20726488324.0
2007-10-22 15:45:00,1.6666,1.66705,1.6662,1.6664,22662799916.0
2007-10-22 16:00:00,1.6665,1.668,1.6664,1.6678,25360999938.0
2007-10-22 16:15:00,1.6679,1.66815,1.66675,1.6671,27365499942.0
2007-10-22 16:30:00,1.6672,1.6675,1.6668,1.6672,24183600021.0
2007-10-22 16:45:00,1.6671,1.6672,1.66465,1.6647,22677499965.0
2007-10-22 17:00:00,1.6647,1.6655,1.6639,1.6643,23378199989.0
2007-10-22 17:15:00,1.6644,1.6651,1.66405,1.6651,27142200063.0
2007-10-22 17:30:00,1.665,1.6652,1.66405,1.6645,23099699982.0
2007-10-22 17:45:00,1.6646,1.6651,1.664,1.66505,23327699996.0
2007-10-22 18:00:00,1.66505,1.6651,1.6636,1.66415,22576299946.0
2007-10-22 18:15:00,1.6641,1.66485,1.6638,1.66455,22873399991.0
2007-10-22 18:30:00,1.66455,1.6653,1.6645,1.66485,26652300041.0
2007-10-22 18:45:00,1.6649,1.6665,1.6648,1.6665,16533400007.0
2007-10-22 19:00:00,1.6665,1.6671,1.6662,1.6666,23166999980.0
2007-10-22 19:15:00,1.6663,1.6673,1.6661,1.6672,23052499923.0
2007-10-22 19:30:00,1.6672,1.6675,1.6668,1.66695,20982699999.0
2007-10-22 19:45:00,1.66695,1.6672,1.6665,1.6666,25028700049.0
2007-10-22 20:00:00,1.6665,1.6671,1.6665,1.6669,25888600029.0
2007-10-22 20:15:00,1.6668,1.66735,1.6667,1.6668,20444548031.0
2007-10-22 20:30:00,1.6668,1.667,1.6664,1.6669,23842099994.0
2007-10-22 20:45:00,1.6669,1.6671,1.6666,1.6667,24848594067.0
2007-10-22 21:00:00,1.6665,1.6667,1.6664,1.6666,24469199715.0
2007-10-22 21:15:00,1.6666,1.6668,1.6665,1.6667,18364525000.0
2007-10-22 21:30:00,1.6668,1.66755,1.6666,1.6673,28334049991.0
2007-10-22 21:45:00,1.6673,1.6675,1.667,1.6674,25286599998.0
2007-10-22 22:00:00,1.6675,1.66775,1.6672,1.66765,27437300001.0
2007-10-22 22:15:00,1.66765,1.6685,1.6674,1.66835,24427500008.0
2007-10-22 22:30:00,1.66835,1.6698,1.668,1.6695,27282400018.0
2007-10-22 22:45:00,1.66955,1.6706,1.6694,1.6701,25387100013.0
2007-10-22 23:00:00,1.67,1.6702,1.6695,1.66975,21015299991.0
2007-10-22 23:15:00,1.6697,1.6699,1.6694,1.6698,19590800010.0
2007-10-22 23:30:00,1.6699,1.6702,1.6696,1.67015,26970600000.0
2007-10-22 23:45:00,1.67015,1.6705,1.6694,1.6703,25190000001.0
2007-10-23 00:00:00,1.6704,1.6705,1.6697,1.6701,22338699998.0
2007-10-23 00:15:00,1.6702,1.6706,1.6696,1.6702,23833800089.0
2007-10-23 00:30:00,1.67,1.67045,1.6696,1.6696,24270200043.0
2007-10-23 00:45:00,1.6697,1.67,1.66935,1.66945,17883400003.0
2007-10-23 01:00:00,1.66945,1.6696,1.66925,1.6694,16082400000.0
2007-10-23 01:15:00,1.6693,1.6694,1.66895,1.6692,21361900036.0
2007-10-23 01:30:00,1.6691,1.6694,1.669,1.669,10382200016.0
2007-10-23 01:45:00,1.669,1.6691,1.6686,1.6688,19261299950.0
2007-10-23 02:00:00,1.6688,1.66945,1.6686,1.6691,21113900040.0
2007-10-23 02:15:00,1.669,1.6694,1.6689,1.6693,19628700037.0
2007-10-23 02:30:00,1.6692,1.6694,1.6689,1.669,24586100038.0
2007-10-23 02:45:00,1.669,1.6698,1.66875,1.6695,21571999997.0
2007-10-23 03:00:00,1.6694,1.66965,1.6691,1.6696,23564800110.0
2007-10-23 03:15:00,1.6698,1.6702,1.6696,1.6699,17725099971.0
2007-10-23 03:30:00,1.6699,1.6701,1.6696,1.67,15402699992.0
2007-10-23 03:45:00,1.6698,1.6699,1.6695,1.6697,10635700002.0
2007-10-23 04:00:00,1.6696,1.67,1.6696,1.6699,10738800000.0
2007-10-23 04:15:00,1.67005,1.6704,1.6698,1.6702,8592100000.0
2007-10-23 04:30:00,1.6702,1.67025,1.6698,1.6702,10479100073.0
2007-10-23 04:45:00,1.6702,1.6705,1.67,1.6704,18931300015.0
2007-10-23 05:00:00,1.6705,1.67065,1.6703,1.6703,22460000004.0
2007-10-23 05:15:00,1.67045,1.6705,1.6701,1.6705,19346399986.0
2007-10-23 05:30:00,1.6704,1.671,1.67,1.671,17781899974.0
2007-10-23 05:45:00,1.6709,1.67175,1.67035,1.6708,22448099989.0
2007-10-23 06:00:00,1.6709,1.6713,1.6705,1.6709,30455800000.0
2007-10-23 06:15:00,1.671,1.6713,1.6705,1.6709,28978800288.0
2007-10-23 06:30:00,1.6709,1.6712,1.6706,1.67075,24588799978.0
2007-10-23 06:45:00,1.6706,1.6709,1.6704,1.6709,22548600160.0
2007-10-23 07:00:00,1.6708,1.671,1.6699,1.6708,27875400224.0
2007-10-23 07:15:00,1.6707,1.6709,1.6702,1.6705,25884300208.0
2007-10-23 07:30:00,1.6703,1.6711,1.6703,1.6706,23893200192.0
2007-10-23 07:45:00,1.6707,1.6708,1.6695,1.6696,24786900048.0
2007-10-23 08:00:00,1.6695,1.6697,1.6689,1.6693,28857099982.0
2007-10-23 08:15:00,1.6692,1.6707,1.6691,1.6697,27316499970.0
2007-10-23 08:30:00,1.6699,1.6703,1.6689,1.669,27533399988.0
2007-10-23 08:45:00,1.66895,1.6694,1.6684,1.6686,25335099982.0
2007-10-23 09:00:00,1.66885,1.66925,1.6678,1.6683,26381800077.0
2007-10-23 09:15:00,1.6682,1.6684,1.6679,1.6683,20920600055.0
2007-10-23 09:30:00,1.6682,1.6687,1.66805,1.66825,29838299950.0
2007-10-23 09:45:00,1.66825,1.6683,1.6665,1.6671,24605300110.0
2007-10-23 10:00:00,1.6673,1.66775,1.6671,1.6674,22519700115.0
2007-10-23 10:15:00,1.6673,1.6676,1.66685,1.6673,28737200025.0
2007-10-23 10:30:00,1.6672,1.66755,1.6672,1.6673,18988000000.0
2007-10-23 10:45:00,1.6672,1.6676,1.6671,1.66745,23161900043.0
2007-10-23 11:00:00,1.66745,1.6681,1.6674,1.6677,24368699892.0
2007-10-23 11:15:00,1.6678,1.6685,1.6678,1.6681,21748900022.0
2007-10-23 11:30:00,1.6682,1.6686,1.668,1.66835,12347300027.0
2007-10-23 11:45:00,1.66835,1.66885,1.66825,1.6685,15689800028.0
2007-10-23 12:00:00,1.6685,1.66855,1.6671,1.6675,17730349993.0
2007-10-23 12:15:00,1.6675,1.6681,1.6673,1.6681,20226000030.0
2007-10-23 12:30:00,1.66835,1.6688,1.6681,1.66855,13010299958.0
2007-10-23 12:45:00,1.66855,1.6693,1.6681,1.66905,13273500003.0
2007-10-23 13:00:00,1.66905,1.6705,1.669,1.6701,20942399989.0
2007-10-23 13:15:00,1.6701,1.67055,1.6699,1.67015,19196999952.0
2007-10-23 13:30:00,1.6702,1.6706,1.6697,1.6701,17621400042.0
2007-10-23 13:45:00,1.6702,1.6707,1.66995,1.67025,19817900036.0
2007-10-23 14:00:00,1.67025,1.6707,1.6701,1.6706,20339699995.0
2007-10-23 14:15:00,1.6708,1.67095,1.6704,1.67045,17725700020.0
2007-10-23 14:30:00,1.67045,1.6715,1.67045,1.67145,20208899992.0
2007-10-23 14:45:00,1.6712,1.6726,1.6712,1.6722,20257699991.0
2007-10-23 15:00:00,1.67215,1.6722,1.6714,1.6714,19507100029.0
2007-10-23 15:15:00,1.671,1.672,1.671,1.67135,23190699992.0
2007-10-23 15:30:00,1.67125,1.6715,1.6709,1.6714,23585099986.0
2007-10-23 15:45:00,1.6714,1.6716,1.6707,1.671,17719199989.0
2007-10-23 16:00:00,1.6707,1.6716,1.6707,1.6715,25242100001.0
2007-10-23 16:15:00,1.67145,1.672,1.6707,1.6714,21596499885.0
2007-10-23 16:30:00,1.67165,1.6719,1.6709,1.671,21846599977.0
2007-10-23 16:45:00,1.6712,1.672,1.6709,1.6716,20761899990.0
2007-10-23 17:00:00,1.6716,1.6716,1.6706,1.6706,24142700016.0
2007-10-23 17:15:00,1.6706,1.6714,1.67005,1.67055,18175499990.0
2007-10-23 17:30:00,1.67055,1.6709,1.6701,1.67085,15692400000.0
2007-10-23 17:45:00,1.67085,1.6711,1.6707,1.6709,12973600009.0
2007-10-23 18:00:00,1.6709,1.6714,1.6708,1.6711,14461900026.0
2007-10-23 18:15:00,1.67105,1.6717,1.67045,1.6711,17002400018.0
2007-10-23 18:30:00,1.6711,1.67175,1.6711,1.6716,10169899994.0
2007-10-23 18:45:00,1.6716,1.6725,1.67145,1.6717,12928099990.0
2007-10-23 19:00:00,1.67175,1.6719,1.67115,1.6718,10019200011.0
2007-10-23 19:15:00,1.6718,1.6723,1.6718,1.672,8477900003.0
2007-10-23 19:30:00,1.672,1.6728,1.67175,1.6724,9358900009.0
2007-10-23 19:45:00,1.6724,1.6727,1.67225,1.6726,6324099995.0
2007-10-23 20:00:00,1.6726,1.6732,1.6725,1.6732,5406999992.0
2007-10-23 20:15:00,1.6732,1.6739,1.6731,1.6735,10278599997.0
2007-10-23 20:30:00,1.6735,1.6737,1.67315,1.6734,9835399956.0
2007-10-23 20:45:00,1.6734,1.6738,1.67305,1.6737,8389599997.0
2007-10-23 21:00:00,1.6737,1.6737,1.67305,1.67315,10565499988.0
2007-10-23 21:15:00,1.67315,1.6735,1.673,1.6735,7239699995.0
2007-10-23 21:30:00,1.6735,1.6738,1.6732,1.6738,7668500018.0
2007-10-23 21:45:00,1.6738,1.6738,1.67345,1.67355,12409900011.0
2007-10-23 22:00:00,1.67355,1.67395,1.67325,1.67395,12331899992.0
2007-10-23 22:15:00,1.67395,1.67395,1.67325,1.67355,7551500009.0
2007-10-23 22:30:00,1.6736,1.6736,1.67305,1.6732,11134499962.0
2007-10-23 22:45:00,1.6732,1.6733,1.6727,1.6732,10927300005.0
2007-10-23 23:00:00,1.6732,1.6733,1.67235,1.67255,6347800021.0
2007-10-23 23:15:00,1.67255,1.6729,1.67245,1.6727,2802800012.0
2007-10-23 23:30:00,1.6727,1.673,1.67255,1.6726,2734000004.0
2007-10-23 23:45:00,1.67255,1.6729,1.6722,1.6728,5619399994.0
2007-10-24 00:00:00,1.6728,1.6729,1.67255,1.6728,4880599982.0
2007-10-24 00:15:00,1.6728,1.6732,1.6727,1.6731,2813599992.0
2007-10-24 00:30:00,1.6731,1.67335,1.6728,1.6732,3014999999.0
2007-10-24 00:45:00,1.6732,1.67335,1.67275,1.67275,6535099976.0
2007-10-24 01:00:00,1.6728,1.6736,1.67275,1.6733,6336599980.0
2007-10-24 01:15:00,1.6733,1.6733,1.67285,1.67305,4195700002.0
2007-10-24 01:30:00,1.67305,1.67325,1.67285,1.673,4581399991.0
2007-10-24 01:45:00,1.673,1.6733,1.6729,1.67315,3505400001.0
2007-10-24 02:00:00,1.67315,1.6732,1.6726,1.6728,9091099990.0
2007-10-24 02:15:00,1.67275,1.6732,1.67275,1.6729,6651600017.0
2007-10-24 02:30:00,1.6729,1.6731,1.6727,1.67275,5949400006.0
2007-10-24 02:45:00,1.6728,1.6731,1.6725,1.6728,12482599973.0
2007-10-24 03:00:00,1.6728,1.6729,1.67255,1.67265,6269899998.0
2007-10-24 03:15:00,1.67265,1.6733,1.6726,1.6729,7757700036.0
2007-10-24 03:30:00,1.6729,1.67335,1.67245,1.673,8077599978.0
2007-10-24 03:45:00,1.673,1.67325,1.67265,1.67275,7088399985.0
2007-10-24 04:00:00,1.6728,1.67285,1.6724,1.6725,3985199999.0
2007-10-24 04:15:00,1.6725,1.6727,1.67225,1.6724,2647000000.0
2007-10-24 04:30:00,1.6723,1.6725,1.67225,1.67245,2625000000.0
2007-10-24 04:45:00,1.67235,1.67255,1.6723,1.67245,2296199989.0
2007-10-24 05:00:00,1.67245,1.67265,1.6723,1.67245,2666799991.0
2007-10-24 05:15:00,1.67245,1.6726,1.67225,1.6724,3044200025.0
2007-10-24 05:30:00,1.6724,1.6726,1.6718,1.6718,4310100002.0
2007-10-24 05:45:00,1.67185,1.6722,1.67175,1.6719,4703399992.0
2007-10-24 06:00:00,1.6719,1.6721,1.6717,1.6719,3229600001.0
2007-10-24 06:15:00,1.6719,1.67195,1.67155,1.67195,5354399995.0
2007-10-24 06:30:00,1.67195,1.6723,1.67045,1.671,9033300001.0
2007-10-24 06:45:00,1.671,1.6717,1.6705,1.6708,6774717838.0
2007-10-24 07:00:00,1.6708,1.6709,1.67015,1.6708,4421130710.0
2007-10-24 07:15:00,1.6708,1.671,1.67055,1.6708,6172099994.0
2007-10-24 07:30:00,1.6708,1.6713,1.6707,1.6713,5349200000.0
2007-10-24 07:45:00,1.6713,1.6714,1.6705,1.6707,12208799993.0
2007-10-24 08:00:00,1.6707,1.6709,1.67025,1.6707,16375899992.0
2007-10-24 08:15:00,1.6707,1.6722,1.67055,1.6718,19293799889.0
2007-10-24 08:30:00,1.67175,1.6725,1.6715,1.6716,12819599987.0
2007-10-24 08:45:00,1.6716,1.6717,1.6706,1.67075,9365600000.0
2007-10-24 09:00:00,1.67075,1.6711,1.6704,1.6709,13935100002.0
2007-10-24 09:15:00,1.6709,1.6712,1.6705,1.67065,10543499995.0
2007-10-24 09:30:00,1.67065,1.6709,1.6698,1.6705,12137399990.0
2007-10-24 09:45:00,1.67055,1.67185,1.6704,1.6715,12490899990.0
2007-10-24 10:00:00,1.6715,1.67175,1.671,1.6712,15465099995.0
2007-10-24 10:15:00,1.6712,1.6714,1.6706,1.6709,11050699982.0
2007-10-24 10:30:00,1.6709,1.6714,1.67085,1.67105,18163199959.0
2007-10-24 10:45:00,1.6711,1.6712,1.6709,1.6711,16082099979.0
2007-10-24 11:00:00,1.6711,1.67135,1.6707,1.6709,12267699948.0
2007-10-24 11:15:00,1.6709,1.6713,1.6708,1.67095,14527399993.0
2007-10-24 11:30:00,1.67095,1.67125,1.6709,1.6711,10058699981.0
2007-10-24 11:45:00,1.6711,1.6713,1.67065,1.6708,13516600007.0
2007-10-24 12:00:00,1.6708,1.6712,1.67045,1.6707,19441400010.0
2007-10-24 12:15:00,1.6707,1.671,1.6705,1.6708,14467900012.0
2007-10-24 12:30:00,1.6708,1.6708,1.6703,1.6705,6852000000.0
2007-10-24 12:45:00,1.6705,1.6706,1.67035,1.67055,7135099983.0
2007-10-24 13:00:00,1.67055,1.6707,1.6692,1.6696,11608999969.0
2007-10-24 13:15:00,1.6696,1.6704,1.6695,1.67015,10897899996.0
2007-10-24 13:30:00,1.67015,1.67115,1.6697,1.67115,22052199981.0
2007-10-24 13:45:00,1.67115,1.67135,1.67065,1.67065,9436299999.0
2007-10-24 14:00:00,1.67065,1.67095,1.6701,1.6706,10051699991.0
2007-10-24 14:15:00,1.6706,1.6712,1.6704,1.6711,16750499979.0
2007-10-24 14:30:00,1.6711,1.6716,1.6708,1.6712,20751699929.0
2007-10-24 14:45:00,1.6712,1.67185,1.6708,1.67155,19600899988.0
2007-10-24 15:00:00,1.67155,1.6731,1.6715,1.67225,24225299942.0
2007-10-24 15:15:00,1.67225,1.6726,1.6712,1.6712,14196999981.0
2007-10-24 15:30:00,1.6712,1.6718,1.67095,1.6715,15511299912.0
2007-10-24 15:45:00,1.6715,1.672,1.67115,1.6714,21606799978.0
2007-10-24 16:00:00,1.6714,1.6715,1.66975,1.6698,20665499948.0
2007-10-24 16:15:00,1.6698,1.6708,1.6698,1.6705,22414000013.0
2007-10-24 16:30:00,1.6705,1.67095,1.6699,1.6701,17869899975.0
2007-10-24 16:45:00,1.6701,1.67015,1.66865,1.669,19315294853.0
2007-10-24 17:00:00,1.6688,1.6691,1.6675,1.6678,18392199949.0
2007-10-24 17:15:00,1.6678,1.6688,1.66715,1.6686,21607099961.0
2007-10-24 17:30:00,1.6687,1.6691,1.6679,1.669,16192799972.0
2007-10-24 17:45:00,1.6691,1.6701,1.66875,1.6692,14522199952.0
2007-10-24 18:00:00,1.6692,1.66985,1.66855,1.6698,13135599997.0
2007-10-24 18:15:00,1.6698,1.67015,1.6694,1.66975,10677199989.0
2007-10-24 18:30:00,1.66975,1.6703,1.6696,1.6702,6030199993.0
2007-10-24 18:45:00,1.6702,1.6704,1.6695,1.66975,4325399998.0
2007-10-24 19:00:00,1.6698,1.6703,1.6696,1.6702,5558900036.0
2007-10-24 19:15:00,1.6702,1.6703,1.6696,1.6701,6343300003.0
2007-10-24 19:30:00,1.6701,1.6702,1.66925,1.6693,3298700010.0
2007-10-24 19:45:00,1.6693,1.66975,1.669,1.66915,4715534820.0
2007-10-24 20:00:00,1.66915,1.66935,1.66825,1.6683,4462700000.0
2007-10-24 20:15:00,1.6683,1.6698,1.6683,1.6698,8024150011.0
2007-10-24 20:30:00,1.6698,1.67015,1.66915,1.6696,11757595908.0
2007-10-24 20:45:00,1.6696,1.6703,1.6695,1.6702,12070139060.0
2007-10-24 21:00:00,1.6702,1.671,1.66995,1.6708,13147299958.0
2007-10-24 21:15:00,1.6708,1.67095,1.67015,1.67095,10108999974.0
2007-10-24 21:30:00,1.67095,1.6712,1.67045,1.6708,10024599965.0
2007-10-24 21:45:00,1.6708,1.6709,1.6704,1.6707,5295899999.0
2007-10-24 22:00:00,1.6707,1.6714,1.6706,1.67125,4085599995.0
2007-10-24 22:15:00,1.67125,1.6713,1.671,1.6713,3874900001.0
2007-10-24 22:30:00,1.6713,1.6716,1.67105,1.6716,4701699982.0
2007-10-24 22:45:00,1.6715,1.6726,1.6714,1.6718,9218699960.0
2007-10-24 23:00:00,1.6718,1.672,1.6716,1.6717,7560200028.0
2007-10-24 23:15:00,1.6718,1.6718,1.6714,1.6716,4309599970.0
2007-10-24 23:30:00,1.6716,1.6717,1.6714,1.6715,3721400020.0
2007-10-24 23:45:00,1.6715,1.6718,1.6714,1.6716,6964600021.0
2007-10-25 00:00:00,1.6716,1.6718,1.67125,1.6714,8600299945.0
2007-10-25 00:15:00,1.6714,1.6716,1.67115,1.6714,6717799992.0
2007-10-25 00:30:00,1.6714,1.6714,1.67085,1.671,5204899998.0
2007-10-25 00:45:00,1.671,1.6712,1.6709,1.6711,7352499970.0
2007-10-25 01:00:00,1.6711,1.6714,1.67085,1.6713,5916800007.0
2007-10-25 01:15:00,1.6713,1.67155,1.67115,1.6713,6565899997.0
2007-10-25 01:30:00,1.6713,1.67175,1.67115,1.6715,6350199991.0
2007-10-25 01:45:00,1.6715,1.672,1.6713,1.6718,6012699994.0
2007-10-25 02:00:00,1.6718,1.6727,1.6718,1.6723,4780399997.0
2007-10-25 02:15:00,1.6723,1.67265,1.67215,1.67235,4068400002.0
2007-10-25 02:30:00,1.67235,1.6726,1.67205,1.6721,5776500000.0
2007-10-25 02:45:00,1.6721,1.67235,1.672,1.67205,3741799995.0
2007-10-25 03:00:00,1.67205,1.6721,1.67155,1.6718,4193400007.0
2007-10-25 03:15:00,1.6718,1.67225,1.6717,1.67215,2433300005.0
2007-10-25 03:30:00,1.67215,1.6722,1.6717,1.67195,3349300000.0
2007-10-25 03:45:00,1.67195,1.6725,1.67195,1.67225,4797599988.0
2007-10-25 04:00:00,1.67225,1.6725,1.67215,1.6724,4108099993.0
2007-10-25 04:15:00,1.6724,1.67245,1.6721,1.6721,4737500015.0
2007-10-25 04:30:00,1.6721,1.67225,1.67195,1.67205,3511299992.0
2007-10-25 04:45:00,1.67205,1.67215,1.6716,1.6716,5091100001.0
2007-10-25 05:00:00,1.6716,1.6716,1.6712,1.6713,4414349990.0
2007-10-25 05:15:00,1.6713,1.67185,1.67085,1.6712,7227099990.0
2007-10-25 05:30:00,1.67115,1.67145,1.6708,1.6711,7523199999.0
2007-10-25 05:45:00,1.671,1.6714,1.67075,1.67105,2324950000.0
2007-10-25 06:00:00,1.67105,1.6712,1.67075,1.671,3599599995.0
2007-10-25 06:15:00,1.6709,1.6711,1.6708,1.671,1553800000.0
2007-10-25 06:30:00,1.671,1.6716,1.67055,1.67125,2683800000.0
2007-10-25 06:45:00,1.6713,1.6714,1.67065,1.67065,2582399995.0
2007-10-25 07:00:00,1.67065,1.67115,1.6706,1.67095,1751800000.0
2007-10-25 07:15:00,1.67095,1.6712,1.67085,1.67105,2344900000.0
2007-10-25 07:30:00,1.67105,1.67105,1.67055,1.6706,3724000000.0
2007-10-25 07:45:00,1.6706,1.67095,1.6704,1.6708,5457699993.0
2007-10-25 08:00:00,1.6708,1.6711,1.67065,1.67075,6302899996.0
2007-10-25 08:15:00,1.67075,1.6713,1.67065,1.6712,10263199994.0
2007-10-25 08:30:00,1.6712,1.6716,1.6708,1.67115,16022600007.0
2007-10-25 08:45:00,1.6711,1.6712,1.6704,1.6709,22479299934.0
2007-10-25 09:00:00,1.6709,1.67095,1.6705,1.67085,11538880368.0
2007-10-25 09:15:00,1.67085,1.6714,1.67075,1.6711,6839242949.0
2007-10-25 09:30:00,1.6711,1.6711,1.6691,1.66915,9934699993.0
2007-10-25 09:45:00,1.66915,1.6697,1.6687,1.6691,13183999993.0
2007-10-25 10:00:00,1.6691,1.67045,1.66895,1.67025,21933499979.0
2007-10-25 10:15:00,1.67025,1.6707,1.6698,1.67025,11085599977.0
2007-10-25 10:30:00,1.67025,1.6703,1.66945,1.6697,12953299980.0
2007-10-25 10:45:00,1.6697,1.6699,1.6692,1.6695,14847199950.0
2007-10-25 11:00:00,1.6695,1.6701,1.66925,1.6693,15348199985.0
2007-10-25 11:15:00,1.6693,1.6695,1.66875,1.66895,10583899998.0
2007-10-25 11:30:00,1.66895,1.6694,1.66895,1.6691,10760700001.0
2007-10-25 11:45:00,1.6691,1.6693,1.66875,1.6691,6086100000.0
2007-10-25 12:00:00,1.6691,1.6699,1.669,1.6691,14499199994.0
2007-10-25 12:15:00,1.6691,1.6699,1.6691,1.6698,17009299919.0
2007-10-25 12:30:00,1.6698,1.6704,1.6694,1.6701,16064599935.0
2007-10-25 12:45:00,1.6701,1.6706,1.66975,1.6699,10124200001.0
2007-10-25 13:00:00,1.6699,1.6701,1.66915,1.6699,17161399954.0
2007-10-25 13:15:00,1.6699,1.6716,1.66985,1.6712,14483099995.0
2007-10-25 13:30:00,1.67125,1.6713,1.6702,1.67075,15102399973.0
2007-10-25 13:45:00,1.6708,1.6709,1.6703,1.6704,7357900000.0
2007-10-25 14:00:00,1.6704,1.6705,1.6699,1.67015,14699299949.0
2007-10-25 14:15:00,1.67015,1.6702,1.66915,1.66945,16522100020.0
2007-10-25 14:30:00,1.66945,1.6698,1.66845,1.66935,18845399990.0
2007-10-25 14:45:00,1.6694,1.6696,1.66805,1.6683,19169799974.0
2007-10-25 15:00:00,1.6683,1.66885,1.6677,1.6687,17955199968.0
2007-10-25 15:15:00,1.6687,1.6696,1.6687,1.66945,19552099978.0
2007-10-25 15:30:00,1.66945,1.6698,1.6689,1.6693,16033749937.0
2007-10-25 15:45:00,1.6693,1.6693,1.66845,1.66845,20469099962.0
2007-10-25 16:00:00,1.66845,1.6696,1.66825,1.66955,25156399960.0
2007-10-25 16:15:00,1.66955,1.6707,1.66935,1.6702,18219500005.0
2007-10-25 16:30:00,1.6702,1.6704,1.66955,1.6699,12633799987.0
2007-10-25 16:45:00,1.6699,1.67095,1.66985,1.6708,14163899995.0
2007-10-25 17:00:00,1.6708,1.671,1.66995,1.6701,14332399991.0
2007-10-25 17:15:00,1.6701,1.6702,1.6694,1.6701,12749400009.0
2007-10-25 17:30:00,1.6701,1.6708,1.66935,1.6701,16106199978.0
2007-10-25 17:45:00,1.6701,1.67015,1.6687,1.6689,13970100002.0
2007-10-25 18:00:00,1.6689,1.6693,1.66865,1.6692,10695899967.0
2007-10-25 18:15:00,1.6692,1.6697,1.66905,1.6696,8914300002.0
2007-10-25 18:30:00,1.6696,1.6697,1.66885,1.66905,6617799994.0
2007-10-25 18:45:00,1.66905,1.6698,1.66905,1.6695,6359800000.0
2007-10-25 19:00:00,1.6695,1.6696,1.66815,1.6688,9174500006.0
2007-10-25 19:15:00,1.6688,1.6689,1.66775,1.6682,9377150397.0
2007-10-25 19:30:00,1.6682,1.6699,1.6682,1.6695,8914599990.0
2007-10-25 19:45:00,1.6695,1.6696,1.6685,1.6689,6129100000.0
2007-10-25 20:00:00,1.6689,1.669,1.66825,1.6688,5527499994.0
2007-10-25 20:15:00,1.6688,1.67,1.6688,1.6695,5766599991.0
2007-10-25 20:30:00,1.6695,1.6697,1.66895,1.6692,5198699997.0
2007-10-25 20:45:00,1.6692,1.6698,1.66895,1.6693,9249199997.0
2007-10-25 21:00:00,1.6693,1.6699,1.66875,1.6692,12777702809.0
2007-10-25 21:15:00,1.6692,1.6694,1.669,1.6692,17689300026.0
2007-10-25 21:30:00,1.6692,1.6695,1.66855,1.66945,21681999998.0
2007-10-25 21:45:00,1.66945,1.66945,1.6687,1.66875,20033399988.0
2007-10-25 22:00:00,1.66875,1.6697,1.6687,1.6697,22412600000.0
2007-10-25 22:15:00,1.6697,1.6698,1.6693,1.6696,20334899988.0
2007-10-25 22:30:00,1.6697,1.6699,1.6694,1.66985,19003700001.0
2007-10-25 22:45:00,1.66985,1.6701,1.6695,1.66995,17199099988.0
2007-10-25 23:00:00,1.66995,1.67,1.66945,1.6696,19983699982.0
2007-10-25 23:15:00,1.6696,1.6699,1.6692,1.6698,14722900000.0
2007-10-25 23:30:00,1.6698,1.6699,1.66915,1.6698,19856099934.0
2007-10-25 23:45:00,1.67,1.6701,1.66965,1.6697,23561000000.0
2007-10-26 00:00:00,1.6697,1.6697,1.6691,1.6695,24193300000.0
2007-10-26 00:15:00,1.6695,1.6696,1.6691,1.6693,22901100000.0
2007-10-26 00:30:00,1.6694,1.6698,1.6692,1.66975,19684599997.0
2007-10-26 00:45:00,1.66975,1.6698,1.6693,1.6694,27466099994.0
2007-10-26 01:00:00,1.6694,1.6696,1.6691,1.6695,20241899940.0
2007-10-26 01:15:00,1.6694,1.6696,1.66925,1.6694,14692699999.0
2007-10-26 01:30:00,1.6696,1.6696,1.66935,1.6694,16065100000.0
2007-10-26 01:45:00,1.6694,1.6696,1.66915,1.6696,18141600010.0
2007-10-26 02:00:00,1.6695,1.6703,1.6694,1.6703,22920500044.0
2007-10-26 02:15:00,1.6704,1.6705,1.6701,1.6705,19238900000.0
2007-10-26 02:30:00,1.6705,1.67065,1.66985,1.6701,24836500008.0
2007-10-26 02:45:00,1.67,1.6706,1.6698,1.67,22426500000.0
2007-10-26 03:00:00,1.6701,1.6701,1.6697,1.6698,25492600000.0
2007-10-26 03:15:00,1.67,1.6701,1.66965,1.67,23550499984.0
2007-10-26 03:30:00,1.6699,1.6702,1.6698,1.67,25341600072.0
2007-10-26 03:45:00,1.67,1.6702,1.6698,1.6701,26073799558.0
2007-10-26 04:00:00,1.6702,1.6702,1.6695,1.6695,22102499808.0
2007-10-26 04:15:00,1.6697,1.6699,1.6691,1.6696,18508999975.0
2007-10-26 04:30:00,1.6698,1.67,1.66945,1.6698,26568400031.0
2007-10-26 04:45:00,1.6699,1.67,1.6693,1.6698,22813199994.0
2007-10-26 05:00:00,1.6698,1.6703,1.6696,1.6697,19531500000.0
2007-10-26 05:15:00,1.6697,1.6701,1.66965,1.6699,22652200044.0
2007-10-26 05:30:00,1.6699,1.6703,1.6696,1.6698,19578800065.0
2007-10-26 05:45:00,1.6698,1.6703,1.66975,1.6701,16969100000.0
2007-10-26 06:00:00,1.6701,1.6703,1.67005,1.6702,18205900000.0
2007-10-26 06:15:00,1.6701,1.6703,1.67005,1.6702,22881399910.0
2007-10-26 06:30:00,1.6702,1.6702,1.6694,1.6697,22275500013.0
2007-10-26 06:45:00,1.6696,1.6698,1.66945,1.6696,20298399965.0
2007-10-26 07:00:00,1.6699,1.6702,1.6696,1.67005,16355700351.0
2007-10-26 07:15:00,1.67005,1.6701,1.6698,1.66995,16844000024.0
2007-10-26 07:30:00,1.67,1.6704,1.6698,1.67035,10167800000.0
2007-10-26 07:45:00,1.67035,1.67035,1.6696,1.6696,20634199990.0
2007-10-26 08:00:00,1.6698,1.6704,1.6694,1.6702,23095299994.0
2007-10-26 08:15:00,1.6703,1.6709,1.6698,1.6708,14805900024.0
2007-10-26 08:30:00,1.6708,1.6713,1.6703,1.6705,24935799817.0
2007-10-26 08:45:00,1.67045,1.6715,1.67045,1.6714,24051699939.0
2007-10-26 09:00:00,1.6715,1.672,1.6709,1.6714,17811999935.0
2007-10-26 09:15:00,1.6713,1.6723,1.6713,1.6721,29026099927.0
2007-10-26 09:30:00,1.6722,1.6723,1.6715,1.6716,25484000061.0
2007-10-26 09:45:00,1.6715,1.6728,1.6713,1.6726,20001800000.0
2007-10-26 10:00:00,1.6727,1.6736,1.6723,1.6734,20326699985.0
2007-10-26 10:15:00,1.6732,1.6736,1.6727,1.67315,25912399992.0
2007-10-26 10:30:00,1.6732,1.6733,1.6728,1.673,20384499998.0
2007-10-26 10:45:00,1.673,1.6732,1.6728,1.673,23675999991.0
2007-10-26 11:00:00,1.67295,1.6731,1.67245,1.6726,21733999988.0
2007-10-26 11:15:00,1.6725,1.6731,1.6724,1.6727,20639699996.0
2007-10-26 11:30:00,1.67265,1.67275,1.6721,1.6724,18913299985.0
2007-10-26 11:45:00,1.6725,1.67255,1.67205,1.67215,18454999992.0
2007-10-26 12:00:00,1.6722,1.6723,1.6718,1.6719,26658800003.0
2007-10-26 12:15:00,1.6717,1.6721,1.6716,1.672,21632699971.0
2007-10-26 12:30:00,1.6721,1.6723,1.6717,1.6717,21347199930.0
2007-10-26 12:45:00,1.6718,1.6721,1.6714,1.6717,16772799945.0
2007-10-26 13:00:00,1.6716,1.6722,1.6714,1.6717,17821499998.0
2007-10-26 13:15:00,1.67185,1.67185,1.6712,1.6717,24872899888.0
2007-10-26 13:30:00,1.6717,1.6724,1.6712,1.6714,19318999989.0
2007-10-26 13:45:00,1.6715,1.67185,1.67135,1.6716,23785399960.0
2007-10-26 14:00:00,1.6716,1.6732,1.67145,1.673,24728600002.0
2007-10-26 14:15:00,1.6731,1.6732,1.6722,1.6725,25815400020.0
2007-10-26 14:30:00,1.6725,1.67265,1.6718,1.6723,24438600012.0
2007-10-26 14:45:00,1.6725,1.6726,1.672,1.6722,28642899984.0
2007-10-26 15:00:00,1.6723,1.6728,1.6721,1.6724,26435900007.0
2007-10-26 15:15:00,1.6722,1.6727,1.672,1.6725,22977000048.0
2007-10-26 15:30:00,1.6726,1.673,1.6722,1.6725,27544500056.0
2007-10-26 15:45:00,1.6726,1.67275,1.6721,1.6727,25904799976.0
2007-10-26 16:00:00,1.6727,1.67305,1.67245,1.67305,19948499976.0
2007-10-26 16:15:00,1.6729,1.6732,1.6726,1.6729,26257399989.0
2007-10-26 16:30:00,1.673,1.67315,1.672,1.6722,25667799913.0
2007-10-26 16:45:00,1.6721,1.6731,1.6718,1.673,19433199952.0
2007-10-26 17:00:00,1.6733,1.6739,1.67325,1.6733,23981199981.0
2007-10-26 17:15:00,1.67335,1.6734,1.67255,1.6729,20895500007.0
2007-10-26 17:30:00,1.6729,1.67325,1.6721,1.6725,20518499962.0
2007-10-26 17:45:00,1.6725,1.6732,1.67245,1.67305,22116100062.0
2007-10-26 18:00:00,1.67305,1.67305,1.6718,1.6721,26611699913.0
2007-10-26 18:15:00,1.6723,1.6725,1.6717,1.6724,20692799913.0
2007-10-26 18:30:00,1.6723,1.6728,1.6722,1.6726,21848499904.0
2007-10-26 18:45:00,1.6726,1.67315,1.6724,1.6728,21978799972.0
2007-10-26 19:00:00,1.6727,1.6733,1.6721,1.6727,26235199821.0
2007-10-26 19:15:00,1.6725,1.6731,1.6722,1.67305,19838399884.0
2007-10-26 19:30:00,1.6727,1.6729,1.6723,1.6726,21641999829.0
2007-10-26 19:45:00,1.6725,1.6731,1.6725,1.6726,22658399804.0
2007-10-26 20:00:00,1.6727,1.6734,1.6725,1.6734,14634399934.0
2007-10-26 20:15:00,1.6734,1.6748,1.6731,1.6742,22941699948.0
2007-10-26 20:30:00,1.6745,1.67525,1.6741,1.675,18181499944.0
2007-10-26 20:45:00,1.6746,1.6753,1.6746,1.6751,17236300000.0
2007-10-26 21:00:00,1.6751,1.6752,1.67465,1.67475,24772999956.0
2007-10-26 21:15:00,1.67475,1.6749,1.67455,1.67465,19041000016.0
2007-10-26 21:30:00,1.67465,1.6749,1.6745,1.6749,20544899816.0
2007-10-26 21:45:00,1.6749,1.6751,1.6746,1.6751,9749200000.0
2007-10-26 22:00:00,1.675,1.6752,1.6748,1.6752,19916099949.0
2007-10-26 22:15:00,1.67525,1.67525,1.675,1.6751,17030700225.0
2007-10-26 22:30:00,1.6751,1.6752,1.67505,1.6752,4313200000.0
2007-10-26 22:45:00,1.6754,1.67555,1.67525,1.67535,16786499968.0
2007-10-28 23:00:00,1.67551,1.67586,1.67551,1.67585,4005999993.0
2007-10-29 00:00:00,1.67545,1.6763,1.6748,1.6757,7939299981.0
2007-10-29 00:15:00,1.6748,1.6758,1.6747,1.6752,21375899982.0
2007-10-29 00:30:00,1.6752,1.6754,1.6748,1.6749,22760999981.0
2007-10-29 00:45:00,1.67455,1.675,1.6745,1.6747,18412700000.0
2007-10-29 01:00:00,1.6749,1.675,1.67475,1.6748,13743099952.0
2007-10-29 01:15:00,1.67475,1.6751,1.67475,1.6749,17063600000.0
2007-10-29 01:30:00,1.6749,1.6753,1.6747,1.6751,17553000002.0
2007-10-29 01:45:00,1.6752,1.6754,1.67485,1.675,22206400000.0
2007-10-29 02:00:00,1.675,1.6752,1.67475,1.67485,22778999980.0
2007-10-29 02:15:00,1.67485,1.67525,1.67485,1.6751,11573500010.0
2007-10-29 02:30:00,1.6751,1.6754,1.6747,1.6747,13412099979.0
2007-10-29 02:45:00,1.6748,1.6754,1.6747,1.6752,17142899998.0
2007-10-29 03:00:00,1.6746,1.6753,1.6745,1.67515,25250599811.0
2007-10-29 03:15:00,1.67515,1.67525,1.6747,1.6749,16825700032.0
2007-10-29 03:30:00,1.6749,1.6753,1.6747,1.6748,15518800020.0
2007-10-29 03:45:00,1.6749,1.6755,1.6747,1.67475,22605299997.0
2007-10-29 04:00:00,1.6755,1.6755,1.6745,1.6748,21986000000.0
2007-10-29 04:15:00,1.6748,1.6754,1.6748,1.6752,21568200010.0
2007-10-29 04:30:00,1.6752,1.6756,1.67515,1.67545,21311599982.0
2007-10-29 04:45:00,1.67545,1.6755,1.6751,1.67535,8428500000.0
2007-10-29 05:00:00,1.6751,1.6755,1.6751,1.6753,17908799993.0
2007-10-29 05:15:00,1.6752,1.6757,1.67505,1.6756,16937300198.0
2007-10-29 05:30:00,1.6752,1.6757,1.6751,1.6753,17846100033.0
2007-10-29 05:45:00,1.6753,1.6754,1.67515,1.6753,23429300039.0
2007-10-29 06:00:00,1.6753,1.6762,1.67515,1.6754,17524100009.0
2007-10-29 06:15:00,1.6762,1.6762,1.67525,1.6757,19355700006.0
2007-10-29 06:30:00,1.6762,1.6762,1.6754,1.676,18673199980.0
2007-10-29 06:45:00,1.6756,1.6761,1.67545,1.676,21396499954.0
2007-10-29 07:00:00,1.676,1.6763,1.6759,1.6761,17413199995.0
2007-10-29 07:15:00,1.6761,1.6762,1.6759,1.6761,19576499987.0
2007-10-29 07:30:00,1.6761,1.6762,1.6757,1.676,12924599997.0
2007-10-29 07:45:00,1.676,1.6762,1.67555,1.6757,21164499992.0
2007-10-29 08:00:00,1.6757,1.6764,1.675,1.6759,24792699994.0
2007-10-29 08:15:00,1.6759,1.6763,1.6752,1.6756,23963500058.0
2007-10-29 08:30:00,1.6762,1.6762,1.6754,1.6757,25964900049.0
2007-10-29 08:45:00,1.6756,1.6759,1.67505,1.6752,14833799880.0
2007-10-29 09:00:00,1.6758,1.6763,1.675,1.6755,23525299890.0
2007-10-29 09:15:00,1.6755,1.6762,1.67525,1.676,21571500011.0
2007-10-29 09:30:00,1.6759,1.6761,1.6754,1.6758,17402599972.0
2007-10-29 09:45:00,1.6759,1.6762,1.6757,1.6759,20785199917.0
2007-10-29 10:00:00,1.6758,1.6763,1.6757,1.676,19842700011.0
2007-10-29 10:15:00,1.6759,1.6762,1.6757,1.6757,19702699979.0
2007-10-29 10:30:00,1.6761,1.6763,1.6755,1.6758,24131700059.0
2007-10-29 10:45:00,1.6764,1.6769,1.6758,1.6765,19663800000.0
2007-10-29 11:00:00,1.6764,1.6768,1.67575,1.6763,29634999980.0
2007-10-29 11:15:00,1.6764,1.6769,1.6755,1.6756,28285600000.0
2007-10-29 11:30:00,1.6762,1.6765,1.6757,1.6763,21952299955.0
2007-10-29 11:45:00,1.6762,1.6765,1.6761,1.6762,17790499935.0
2007-10-29 12:00:00,1.6763,1.6767,1.6758,1.67635,18353649965.0
2007-10-29 12:15:00,1.67635,1.6769,1.6754,1.6761,21996799981.0
2007-10-29 12:30:00,1.6763,1.67655,1.6761,1.67635,24431899994.0
2007-10-29 12:45:00,1.67635,1.6766,1.6761,1.6765,19270000021.0
2007-10-29 13:00:00,1.6766,1.678,1.6766,1.6777,18969600096.0
2007-10-29 13:15:00,1.676,1.6786,1.67545,1.67605,24315900001.0
2007-10-29 13:30:00,1.67605,1.6782,1.67605,1.6781,23128300011.0
2007-10-29 13:45:00,1.6782,1.6782,1.6762,1.6775,22180700003.0
2007-10-29 14:00:00,1.6776,1.6781,1.67655,1.6777,21717699999.0
2007-10-29 14:15:00,1.6777,1.6788,1.6776,1.678,18872299983.0
2007-10-29 14:30:00,1.678,1.6786,1.6774,1.6783,21650975003.0
2007-10-29 14:45:00,1.6783,1.67845,1.6776,1.67765,22233000013.0
2007-10-29 15:00:00,1.6778,1.678,1.6774,1.6776,27023699972.0
2007-10-29 15:15:00,1.6776,1.6781,1.6775,1.67805,18590799913.0
2007-10-29 15:30:00,1.678,1.6781,1.67755,1.6776,22099700060.0
2007-10-29 15:45:00,1.6777,1.67835,1.677,1.6783,25324100032.0
2007-10-29 16:00:00,1.6782,1.6784,1.6776,1.6783,31120500060.0
2007-10-29 16:15:00,1.6784,1.6785,1.6777,1.6782,26094900032.0
2007-10-29 16:30:00,1.6782,1.6783,1.6779,1.6782,22035400020.0
2007-10-29 16:45:00,1.6781,1.6786,1.67715,1.67835,23550272103.0
2007-10-29 17:00:00,1.6783,1.6787,1.67785,1.6785,21365599935.0
2007-10-29 17:15:00,1.6785,1.6787,1.6779,1.678,19606459441.0
2007-10-29 17:30:00,1.678,1.6791,1.678,1.679,22913899971.0
2007-10-29 17:45:00,1.6789,1.68,1.6782,1.68,21259399970.0
2007-10-29 18:00:00,1.6798,1.6802,1.6785,1.68,23044600020.0
2007-10-29 18:15:00,1.6801,1.6802,1.6785,1.6802,18594400000.0
2007-10-29 18:30:00,1.6801,1.6803,1.6791,1.6802,10410400000.0
2007-10-29 18:45:00,1.6803,1.6803,1.679,1.6801,26406599945.0
2007-10-29 19:00:00,1.6801,1.6804,1.68,1.6804,16465999990.0
2007-10-29 19:15:00,1.6803,1.6805,1.68,1.6803,19526045414.0
2007-10-29 19:30:00,1.6803,1.6806,1.68,1.6805,23413586649.0
2007-10-29 19:45:00,1.68035,1.6804,1.68,1.6801,19467599997.0
2007-10-29 20:00:00,1.6803,1.6807,1.68,1.6806,23677800008.0
2007-10-29 20:15:00,1.6806,1.6808,1.6798,1.68075,17299900004.0
2007-10-29 20:30:00,1.68,1.68065,1.6799,1.68,13984399991.0
2007-10-29 20:45:00,1.6806,1.6807,1.6797,1.6798,19684600038.0
2007-10-29 21:00:00,1.6803,1.6805,1.6794,1.6797,21214262410.0
2007-10-29 21:15:00,1.6798,1.6803,1.6797,1.6803,12258300002.0
2007-10-29 21:30:00,1.6795,1.6803,1.6793,1.68015,14983300000.0
2007-10-29 21:45:00,1.68,1.68015,1.6796,1.6799,15621999973.0
2007-10-29 22:00:00,1.6799,1.68,1.67955,1.67995,21016800013.0
2007-10-29 22:15:00,1.67995,1.68015,1.6797,1.6797,17299799920.0
2007-10-29 22:30:00,1.67955,1.6797,1.6794,1.67965,18345899994.0
2007-10-29 22:45:00,1.67965,1.68,1.67955,1.67995,14809399972.0
2007-10-29 23:00:00,1.67995,1.68,1.6794,1.6794,9440700002.0
2007-10-29 23:15:00,1.6793,1.6797,1.67905,1.67935,18137999961.0
2007-10-29 23:30:00,1.6795,1.6797,1.67925,1.6794,18377499999.0
2007-10-29 23:45:00,1.6796,1.6797,1.6793,1.6796,15486900000.0
2007-10-30 00:00:00,1.6794,1.6795,1.6793,1.6794,20733000000.0
2007-10-30 00:15:00,1.6795,1.6795,1.6792,1.6793,29591000128.0
2007-10-30 00:30:00,1.6793,1.6796,1.679,1.6795,21128300211.0
2007-10-30 00:45:00,1.6795,1.6797,1.67915,1.6793,21837100108.0
2007-10-30 01:00:00,1.6793,1.6797,1.67905,1.6792,18241399986.0
2007-10-30 01:15:00,1.6794,1.6794,1.67905,1.6793,16125600032.0
2007-10-30 01:30:00,1.6794,1.6796,1.679,1.679,21000099803.0
2007-10-30 01:45:00,1.6796,1.6796,1.6785,1.6795,28045900001.0
2007-10-30 02:00:00,1.6795,1.6796,1.6786,1.67925,23146299993.0
2007-10-30 02:15:00,1.6794,1.6794,1.6784,1.6785,11046400000.0
2007-10-30 02:30:00,1.6792,1.6794,1.6784,1.6784,24495099998.0
2007-10-30 02:45:00,1.6785,1.6792,1.6783,1.6784,23613600010.0
2007-10-30 03:00:00,1.6785,1.6789,1.6782,1.6785,23493199997.0
2007-10-30 03:15:00,1.6784,1.6789,1.6784,1.6786,19941500004.0
2007-10-30 03:30:00,1.6786,1.6788,1.67845,1.6785,17924100004.0
2007-10-30 03:45:00,1.6785,1.6788,1.6782,1.6784,20748708242.0
2007-10-30 04:00:00,1.6784,1.6789,1.67825,1.6784,20370000002.0
2007-10-30 04:15:00,1.6784,1.6786,1.6782,1.6786,18649700000.0
2007-10-30 04:30:00,1.6786,1.67895,1.6784,1.6787,20970599974.0
2007-10-30 04:45:00,1.6788,1.6791,1.6785,1.6788,20910999985.0
2007-10-30 05:00:00,1.6786,1.67905,1.6786,1.67885,15266399991.0
2007-10-30 05:15:00,1.67885,1.6789,1.67825,1.6786,16920399996.0
2007-10-30 05:30:00,1.6787,1.6788,1.6784,1.6785,23457800012.0
2007-10-30 05:45:00,1.6784,1.6791,1.6782,1.6783,21729599994.0
2007-10-30 06:00:00,1.6783,1.6788,1.6782,1.6787,14395100002.0
2007-10-30 06:15:00,1.6787,1.6791,1.6785,1.6787,14208800022.0
2007-10-30 06:30:00,1.6787,1.6789,1.6784,1.6786,16562300000.0
2007-10-30 06:45:00,1.6785,1.6786,1.6782,1.6783,20351999955.0
2007-10-30 07:00:00,1.6785,1.6786,1.6782,1.67845,22518999999.0
2007-10-30 07:15:00,1.67845,1.6792,1.67835,1.6788,16713200014.0
2007-10-30 07:30:00,1.6788,1.6789,1.6781,1.6782,23665300002.0
2007-10-30 07:45:00,1.6786,1.6786,1.6777,1.67835,19290499985.0
2007-10-30 08:00:00,1.67835,1.6787,1.67825,1.6786,22040599963.0
2007-10-30 08:15:00,1.6786,1.6789,1.67825,1.6783,20550199997.0
2007-10-30 08:30:00,1.6783,1.6787,1.67815,1.6783,19754499985.0
2007-10-30 08:45:00,1.6783,1.6786,1.6777,1.6781,22765599895.0
2007-10-30 09:00:00,1.6781,1.6791,1.6776,1.6789,18414999968.0
2007-10-30 09:15:00,1.679,1.679,1.67775,1.6785,26495600005.0
2007-10-30 09:30:00,1.6786,1.679,1.67835,1.67845,16295500009.0
2007-10-30 09:45:00,1.6788,1.6788,1.67815,1.67825,23580800021.0
2007-10-30 10:00:00,1.6786,1.67925,1.6782,1.6789,12607749980.0
2007-10-30 10:15:00,1.6789,1.679,1.6773,1.6785,26697800014.0
2007-10-30 10:30:00,1.6777,1.6787,1.6774,1.6786,19627999921.0
2007-10-30 10:45:00,1.67865,1.6788,1.6778,1.6784,23133299966.0
2007-10-30 11:00:00,1.6782,1.6786,1.67785,1.6779,20092700003.0
2007-10-30 11:15:00,1.6779,1.678,1.6772,1.6776,24733000058.0
2007-10-30 11:30:00,1.6782,1.6785,1.67745,1.6779,23365400004.0
2007-10-30 11:45:00,1.678,1.6785,1.6778,1.6782,17425900013.0
2007-10-30 12:00:00,1.6783,1.67845,1.6766,1.6769,27716099995.0
2007-10-30 12:15:00,1.677,1.6778,1.6762,1.6764,30397899954.0
2007-10-30 12:30:00,1.6763,1.6764,1.6752,1.6755,23753599805.0
2007-10-30 12:45:00,1.6754,1.6785,1.6754,1.6782,25739299928.0
2007-10-30 13:00:00,1.67815,1.6783,1.6757,1.6768,22450299964.0
2007-10-30 13:15:00,1.6768,1.67695,1.6758,1.6762,24665399976.0
2007-10-30 13:30:00,1.6762,1.6763,1.67505,1.6754,25923900046.0
2007-10-30 13:45:00,1.6759,1.6759,1.6751,1.6752,27333000000.0
2007-10-30 14:00:00,1.6757,1.6761,1.6749,1.6758,23457899991.0
2007-10-30 14:15:00,1.6751,1.676,1.6744,1.676,23149200033.0
2007-10-30 14:30:00,1.674,1.6761,1.6738,1.6747,29164999976.0
2007-10-30 14:45:00,1.6746,1.67585,1.6741,1.6742,15097300000.0
2007-10-30 15:00:00,1.6741,1.6755,1.6732,1.6751,26062600047.0
2007-10-30 15:15:00,1.6751,1.6754,1.6738,1.67405,20561899991.0
2007-10-30 15:30:00,1.67405,1.6746,1.6738,1.6743,22178499990.0
2007-10-30 15:45:00,1.67465,1.675,1.67415,1.67415,23299299975.0
2007-10-30 16:00:00,1.67415,1.6746,1.67325,1.6745,21752199980.0
2007-10-30 16:15:00,1.6746,1.6747,1.67375,1.6745,26722100026.0
2007-10-30 16:30:00,1.6744,1.6747,1.6739,1.6745,26368500015.0
2007-10-30 16:45:00,1.67435,1.6753,1.6742,1.6753,23623999977.0
2007-10-30 17:00:00,1.6752,1.6755,1.67455,1.6755,17033200032.0
2007-10-30 17:15:00,1.6756,1.6758,1.6745,1.6753,21585300025.0
2007-10-30 17:30:00,1.6754,1.6754,1.67435,1.6746,19787899987.0
2007-10-30 17:45:00,1.67455,1.6753,1.67435,1.6753,22899380016.0
2007-10-30 18:00:00,1.6753,1.6756,1.6745,1.6756,22478800028.0
2007-10-30 18:15:00,1.6756,1.6759,1.675,1.6752,18989499999.0
2007-10-30 18:30:00,1.6751,1.6758,1.67465,1.6757,21371299968.0
2007-10-30 18:45:00,1.6758,1.6759,1.6745,1.6757,21066099743.0
2007-10-30 19:00:00,1.6745,1.6757,1.67435,1.6753,25223499942.0
2007-10-30 19:15:00,1.6752,1.6754,1.6748,1.67535,25963599909.0
2007-10-30 19:30:00,1.6748,1.6759,1.6743,1.6758,22984700079.0
2007-10-30 19:45:00,1.6758,1.6761,1.6742,1.6742,21804900074.0
2007-10-30 20:00:00,1.6758,1.67585,1.6738,1.6755,25648699955.0
2007-10-30 20:15:00,1.6755,1.6755,1.6735,1.67505,19584099921.0
2007-10-30 20:30:00,1.675,1.6751,1.6726,1.6749,24764300079.0
2007-10-30 20:45:00,1.67485,1.67545,1.6725,1.67435,24792200006.0
2007-10-30 21:00:00,1.6728,1.67445,1.6725,1.6737,26122699978.0
2007-10-30 21:15:00,1.6737,1.6739,1.6724,1.6726,17047700006.0
2007-10-30 21:30:00,1.6725,1.67315,1.6722,1.6723,15945299996.0
2007-10-30 21:45:00,1.6727,1.67295,1.6722,1.6723,25161599957.0
2007-10-30 22:00:00,1.6722,1.67335,1.6722,1.6727,24042399989.0
2007-10-30 22:15:00,1.6727,1.6739,1.67225,1.6732,22345199958.0
2007-10-30 22:30:00,1.6726,1.6735,1.6723,1.6723,18455100048.0
2007-10-30 22:45:00,1.6723,1.6737,1.6718,1.6718,24036299906.0
2007-10-30 23:00:00,1.67235,1.6732,1.6721,1.67275,20544500044.0
2007-10-30 23:15:00,1.67285,1.67375,1.6726,1.6732,16521900001.0
2007-10-30 23:30:00,1.67315,1.6735,1.6727,1.6734,12741600002.0
2007-10-30 23:45:00,1.6734,1.6738,1.6717,1.6729,13892300003.0
2007-10-31 00:00:00,1.67175,1.6725,1.6717,1.6723,18294899986.0
2007-10-31 00:15:00,1.6723,1.673,1.67225,1.673,17812400012.0
2007-10-31 00:30:00,1.67295,1.6731,1.67265,1.6729,16312700002.0
2007-10-31 00:45:00,1.6729,1.6734,1.67265,1.6729,18081300004.0
2007-10-31 01:00:00,1.6728,1.6734,1.6727,1.6729,16170300000.0
2007-10-31 01:15:00,1.6729,1.673,1.67265,1.6728,14195999998.0
2007-10-31 01:30:00,1.6728,1.67305,1.6726,1.67305,21798000018.0
2007-10-31 01:45:00,1.67305,1.6732,1.6724,1.6726,15544699935.0
2007-10-31 02:00:00,1.6729,1.6729,1.67245,1.6728,10080099918.0
2007-10-31 02:15:00,1.6725,1.6728,1.6722,1.6725,22400999972.0
2007-10-31 02:30:00,1.6725,1.6731,1.6719,1.6726,14498399992.0
2007-10-31 02:45:00,1.6726,1.6727,1.6719,1.6721,18930000000.0
2007-10-31 03:00:00,1.672,1.67275,1.672,1.6727,13800899992.0
2007-10-31 03:15:00,1.6721,1.6726,1.672,1.6723,17192100013.0
2007-10-31 03:30:00,1.6725,1.6726,1.672,1.6726,15958599999.0
2007-10-31 03:45:00,1.6725,1.6727,1.67215,1.6725,12111799930.0
2007-10-31 04:00:00,1.6726,1.6727,1.6719,1.672,10324299973.0
2007-10-31 04:15:00,1.672,1.6728,1.672,1.6722,15350699979.0
2007-10-31 04:30:00,1.6728,1.6728,1.67215,1.6727,15464099970.0
2007-10-31 04:45:00,1.6727,1.673,1.67245,1.6726,15319700002.0
2007-10-31 05:00:00,1.6729,1.673,1.67245,1.6726,14166399957.0
2007-10-31 05:15:00,1.6725,1.673,1.67245,1.6727,13958599980.0
2007-10-31 05:30:00,1.6728,1.6733,1.6726,1.673,21410499997.0
2007-10-31 05:45:00,1.6727,1.673,1.6725,1.6729,9819199982.0
2007-10-31 06:00:00,1.6728,1.673,1.6724,1.67295,24822599875.0
2007-10-31 06:15:00,1.67295,1.6732,1.67265,1.6728,17199100005.0
2007-10-31 06:30:00,1.6724,1.6728,1.6722,1.6724,14431500017.0
2007-10-31 06:45:00,1.6726,1.6729,1.6717,1.67275,18790600026.0
2007-10-31 07:00:00,1.6728,1.6728,1.6714,1.6714,27136099950.0
2007-10-31 07:15:00,1.6713,1.67265,1.6708,1.6714,27282299837.0
2007-10-31 07:30:00,1.6713,1.6729,1.6713,1.6725,18492699837.0
2007-10-31 07:45:00,1.6723,1.6729,1.6718,1.6727,12590200018.0
2007-10-31 08:00:00,1.6726,1.6729,1.67145,1.6716,24813899997.0
2007-10-31 08:15:00,1.6716,1.6716,1.67095,1.6715,12702220502.0
2007-10-31 08:30:00,1.6715,1.6731,1.67135,1.6727,25061500053.0
2007-10-31 08:45:00,1.6726,1.6729,1.6719,1.67275,23314400000.0
2007-10-31 09:00:00,1.67275,1.673,1.6723,1.6727,23265500030.0
2007-10-31 09:15:00,1.6727,1.6738,1.6724,1.6725,21022999972.0
2007-10-31 09:30:00,1.6737,1.6737,1.67265,1.673,22433699992.0
2007-10-31 09:45:00,1.6727,1.6733,1.67255,1.6728,20250299993.0
2007-10-31 10:00:00,1.6728,1.6733,1.67265,1.6731,25230699904.0
2007-10-31 10:15:00,1.6732,1.6739,1.673,1.6737,20895299986.0
2007-10-31 10:30:00,1.6734,1.6739,1.6732,1.6739,19531999952.0
2007-10-31 10:45:00,1.674,1.677,1.6737,1.677,24885000030.0
2007-10-31 11:00:00,1.6769,1.6769,1.676,1.6765,24885000030.0
2007-10-31 11:15:00,1.6764,1.6765,1.6754,1.6755,23226000028.0
2007-10-31 11:30:00,1.6757,1.6773,1.6757,1.6763,24885000030.0
2007-10-31 11:45:00,1.6762,1.67695,1.67535,1.67695,18249000022.0
2007-10-31 12:00:00,1.6762,1.6763,1.6758,1.6758,23016000105.0
2007-10-31 12:15:00,1.6759,1.6759,1.6752,1.6754,18363800049.0
2007-10-31 12:30:00,1.6753,1.6763,1.6752,1.6753,19149400000.0
2007-10-31 12:45:00,1.6752,1.6764,1.6752,1.6764,17711200000.0
2007-10-31 13:00:00,1.6765,1.6773,1.6763,1.6765,20436000000.0
2007-10-31 13:15:00,1.6768,1.6771,1.6756,1.6759,20436000000.0
2007-10-31 13:30:00,1.676,1.6769,1.6754,1.6768,20436000000.0
2007-10-31 13:45:00,1.6767,1.6768,1.67625,1.67655,19706300033.0
2007-10-31 14:00:00,1.6765,1.6774,1.6759,1.6761,22930400094.0
2007-10-31 14:15:00,1.6762,1.67675,1.6757,1.67585,21083700028.0
2007-10-31 14:30:00,1.6761,1.6768,1.6757,1.6768,22791399968.0
2007-10-31 14:45:00,1.676,1.6767,1.6759,1.67665,22419000002.0
2007-10-31 15:00:00,1.6767,1.6772,1.6763,1.6769,27962799907.0
2007-10-31 15:15:00,1.67615,1.6771,1.676,1.6762,24195399989.0
2007-10-31 15:30:00,1.6773,1.6774,1.6768,1.6773,24408000000.0
2007-10-31 15:45:00,1.6772,1.6773,1.6763,1.67645,24382200000.0
2007-10-31 16:00:00,1.6764,1.6772,1.6764,1.67695,24848899938.0
2007-10-31 16:15:00,1.67695,1.67735,1.6764,1.6769,23579299918.0
2007-10-31 16:30:00,1.67735,1.6775,1.6766,1.6767,23708299999.0
2007-10-31 16:45:00,1.6768,1.6774,1.6763,1.6767,24210500034.0
2007-10-31 17:00:00,1.6766,1.6774,1.6764,1.6769,26971799962.0
2007-10-31 17:15:00,1.6771,1.6771,1.6753,1.677,21600299908.0
2007-10-31 17:30:00,1.677,1.67705,1.6757,1.6759,23929900018.0
2007-10-31 17:45:00,1.6758,1.6771,1.6758,1.6767,27585599897.0
2007-10-31 18:00:00,1.677,1.6775,1.6766,1.6775,23993699881.0
2007-10-31 18:15:00,1.67695,1.6775,1.676,1.6772,21183199947.0
2007-10-31 18:30:00,1.6773,1.6773,1.6757,1.6769,18749399984.0
2007-10-31 18:45:00,1.677,1.6777,1.67585,1.6766,27045100025.0
2007-10-31 19:00:00,1.67685,1.6773,1.676,1.676,22036300035.0
2007-10-31 19:15:00,1.67765,1.6778,1.6748,1.6752,26345900012.0
2007-10-31 19:30:00,1.6751,1.6775,1.6749,1.6753,27258900106.0
2007-10-31 19:45:00,1.6751,1.67795,1.675,1.67675,24005599969.0
2007-10-31 20:00:00,1.67675,1.6774,1.67603,1.67605,24145900011.0
2007-10-31 20:15:00,1.67617,1.67675,1.67475,1.6752,18773311130.0
2007-10-31 20:30:00,1.6752,1.6775,1.67495,1.6754,22422099981.0
2007-10-31 20:45:00,1.6754,1.6779,1.6751,1.67685,21501100037.0
2007-10-31 21:00:00,1.677,1.678,1.6765,1.6767,21833200052.0
2007-10-31 21:15:00,1.6777,1.6779,1.6758,1.6765,17627099896.0
2007-10-31 21:30:00,1.6779,1.678,1.6764,1.6776,16258700009.0
2007-10-31 21:45:00,1.6774,1.6782,1.67725,1.6776,19825099925.0
2007-10-31 22:00:00,1.6775,1.6781,1.6769,1.6773,22351240732.0
2007-10-31 22:15:00,1.6774,1.6784,1.6771,1.6779,17061199983.0
2007-10-31 22:30:00,1.6778,1.67795,1.6771,1.67775,18150699988.0
2007-10-31 22:45:00,1.67775,1.6778,1.6772,1.67765,18121399984.0
2007-10-31 23:00:00,1.67765,1.6777,1.6769,1.6775,23265600002.0
2007-10-31 23:15:00,1.6773,1.6776,1.677,1.67705,20797400000.0
2007-10-31 23:30:00,1.6771,1.6773,1.6768,1.677,22609699919.0
2007-10-31 23:45:00,1.6771,1.6771,1.6766,1.6769,27248000000.0
2007-11-01 00:00:00,1.6768,1.6772,1.6768,1.677,20960000000.0
2007-11-01 00:15:00,1.6771,1.6774,1.6768,1.677,31440000000.0
2007-11-01 00:30:00,1.6771,1.6774,1.6768,1.6773,29344000000.0
2007-11-01 00:45:00,1.6774,1.6778,1.6767,1.6776,28703999996.0
2007-11-01 01:00:00,1.6777,1.6778,1.6769,1.6777,27440599990.0
2007-11-01 01:15:00,1.6776,1.678,1.6769,1.678,29109800000.0
2007-11-01 01:30:00,1.6779,1.6781,1.677,1.6779,27139300016.0
2007-11-01 01:45:00,1.678,1.6784,1.67745,1.678,24708000000.0
2007-11-01 02:00:00,1.6779,1.6782,1.6774,1.6777,24596800000.0
2007-11-01 02:15:00,1.678,1.6782,1.6777,1.6779,28082000056.0
2007-11-01 02:30:00,1.6782,1.6782,1.6775,1.6778,28106400112.0
2007-11-01 02:45:00,1.6779,1.6784,1.6774,1.6781,24555700072.0
2007-11-01 03:00:00,1.6781,1.67825,1.6775,1.6777,19537700000.0
2007-11-01 03:15:00,1.678,1.6782,1.6775,1.67795,17353800063.0
2007-11-01 03:30:00,1.67795,1.67815,1.6776,1.6778,19926500043.0
2007-11-01 03:45:00,1.6778,1.6782,1.67745,1.6781,22176699997.0
2007-11-01 04:00:00,1.6779,1.6784,1.6777,1.6778,21595100000.0
2007-11-01 04:15:00,1.6782,1.6784,1.67765,1.678,18895400036.0
2007-11-01 04:30:00,1.6783,1.6783,1.67795,1.6781,20468699968.0
2007-11-01 04:45:00,1.6781,1.6784,1.6779,1.678,21596900172.0
2007-11-01 05:00:00,1.678,1.6785,1.6778,1.6779,22765000004.0
2007-11-01 05:15:00,1.67815,1.6784,1.6777,1.6778,20823600032.0
2007-11-01 05:30:00,1.678,1.6783,1.6776,1.6778,20011900022.0
2007-11-01 05:45:00,1.67785,1.6784,1.6776,1.6778,26025400034.0
2007-11-01 06:00:00,1.6779,1.6783,1.6776,1.678,22796400069.0
2007-11-01 06:15:00,1.678,1.6785,1.6777,1.6778,17878000000.0
2007-11-01 06:30:00,1.6781,1.6784,1.67765,1.6778,22740200000.0
2007-11-01 06:45:00,1.6778,1.6785,1.67765,1.6777,24453500005.0
2007-11-01 07:00:00,1.6782,1.6785,1.67755,1.6781,24120299941.0
2007-11-01 07:15:00,1.6781,1.6785,1.6779,1.6781,25751599937.0
2007-11-01 07:30:00,1.6782,1.6786,1.678,1.6784,28853800270.0
2007-11-01 07:45:00,1.6785,1.6787,1.6778,1.6781,23980900134.0
2007-11-01 08:00:00,1.6783,1.6786,1.67805,1.6785,22558300017.0
2007-11-01 08:15:00,1.6785,1.6786,1.677,1.67815,26194400000.0
2007-11-01 08:30:00,1.6772,1.6776,1.6762,1.6765,29097599972.0
2007-11-01 08:45:00,1.6764,1.6769,1.6762,1.6766,29097599972.0
2007-11-01 09:00:00,1.6767,1.6784,1.6761,1.6772,28755499985.0
2007-11-01 09:15:00,1.6773,1.67845,1.67705,1.6776,27141700007.0
2007-11-01 09:30:00,1.67735,1.6776,1.67705,1.6772,21933899989.0
2007-11-01 09:45:00,1.6773,1.6783,1.67635,1.6781,24131200000.0
2007-11-01 10:00:00,1.6783,1.6785,1.6772,1.6777,26860500000.0
2007-11-01 10:15:00,1.6776,1.678,1.6772,1.6776,26028200083.0
2007-11-01 10:30:00,1.6776,1.6777,1.6766,1.6769,23914700025.0
2007-11-01 10:45:00,1.6768,1.6783,1.6766,1.6773,25981400039.0
2007-11-01 11:00:00,1.6782,1.6785,1.6767,1.6778,24651699963.0
2007-11-01 11:15:00,1.6778,1.6781,1.6769,1.6775,20193300007.0
2007-11-01 11:30:00,1.6773,1.6773,1.6765,1.677,21104700031.0
2007-11-01 11:45:00,1.6764,1.6776,1.6762,1.6763,22803699935.0
2007-11-01 12:00:00,1.6774,1.6776,1.6749,1.67715,25511800108.0
2007-11-01 12:15:00,1.675,1.6771,1.6749,1.6767,26801099909.0
2007-11-01 12:30:00,1.6767,1.67685,1.6753,1.6754,27294299962.0
2007-11-01 12:45:00,1.6755,1.6765,1.6752,1.6752,21788399956.0
2007-11-01 13:00:00,1.67635,1.6765,1.6737,1.6739,24302700025.0
2007-11-01 13:15:00,1.674,1.67595,1.6738,1.6758,23878500001.0
2007-11-01 13:30:00,1.6758,1.6759,1.6731,1.6732,24421299967.0
2007-11-01 13:45:00,1.6733,1.67585,1.6719,1.6726,27427400003.0
2007-11-01 14:00:00,1.6725,1.67515,1.6722,1.6735,26719799807.0
2007-11-01 14:15:00,1.6738,1.6744,1.6733,1.67385,29339799977.0
2007-11-01 14:30:00,1.67385,1.6748,1.6706,1.6733,24773500001.0
2007-11-01 14:45:00,1.6733,1.6734,1.6708,1.6724,24349299933.0
2007-11-01 15:00:00,1.6725,1.6731,1.6709,1.6715,22288400016.0
2007-11-01 15:15:00,1.6716,1.67385,1.6707,1.6732,18268100022.0
2007-11-01 15:30:00,1.6732,1.6738,1.6713,1.6717,25611500018.0
2007-11-01 15:45:00,1.6717,1.6732,1.67085,1.6724,21403900003.0
2007-11-01 16:00:00,1.6728,1.6728,1.67095,1.6724,22099399952.0
2007-11-01 16:15:00,1.6714,1.6732,1.6708,1.6725,25870199984.0
2007-11-01 16:30:00,1.6725,1.6738,1.6715,1.6716,21482699953.0
2007-11-01 16:45:00,1.67365,1.6737,1.6717,1.6737,22747099895.0
2007-11-01 17:00:00,1.6736,1.6743,1.672,1.67255,22331800057.0
2007-11-01 17:15:00,1.67255,1.675,1.6722,1.674,25020099991.0
2007-11-01 17:30:00,1.6739,1.674,1.6718,1.6733,20833400027.0
2007-11-01 17:45:00,1.67175,1.6737,1.67155,1.6737,23381199979.0
2007-11-01 18:00:00,1.6737,1.6744,1.6724,1.673,20955700012.0
2007-11-01 18:15:00,1.6742,1.67495,1.6726,1.674,22267399998.0
2007-11-01 18:30:00,1.6727,1.674,1.6723,1.67335,19293799950.0
2007-11-01 18:45:00,1.67335,1.6735,1.6716,1.6718,20291899965.0
2007-11-01 19:00:00,1.6717,1.6732,1.6716,1.6724,16792599974.0
2007-11-01 19:15:00,1.67305,1.6736,1.672,1.673,24475006043.0
2007-11-01 19:30:00,1.673,1.673,1.672,1.6723,23138000018.0
2007-11-01 19:45:00,1.6723,1.6729,1.6717,1.67175,22808993691.0
2007-11-01 20:00:00,1.6725,1.673,1.67205,1.67255,24587800096.0
2007-11-01 20:15:00,1.67255,1.6728,1.6712,1.672,19911450000.0
2007-11-01 20:30:00,1.672,1.6731,1.6709,1.6726,22872700065.0
2007-11-01 20:45:00,1.6726,1.6731,1.6701,1.6709,27478799873.0
2007-11-01 21:00:00,1.6708,1.6729,1.6706,1.6722,22074399953.0
2007-11-01 21:15:00,1.6722,1.6722,1.6708,1.6713,22094799934.0
2007-11-01 21:30:00,1.6708,1.6716,1.6708,1.6712,18880200020.0
2007-11-01 21:45:00,1.67125,1.6714,1.6698,1.6709,27041300101.0
2007-11-01 22:00:00,1.6709,1.67135,1.6705,1.6711,22116700042.0
2007-11-01 22:15:00,1.6711,1.67115,1.6699,1.6702,26679199930.0
2007-11-01 22:30:00,1.6701,1.6714,1.6698,1.6701,20116199974.0
2007-11-01 22:45:00,1.6702,1.6709,1.66975,1.67065,21573400000.0
2007-11-01 23:00:00,1.6702,1.6712,1.6698,1.6701,20075700000.0
2007-11-01 23:15:00,1.6705,1.6706,1.6692,1.6695,23258800000.0
2007-11-01 23:30:00,1.6694,1.6702,1.6693,1.66985,21970400000.0
2007-11-01 23:45:00,1.66985,1.6701,1.6694,1.6695,26794400036.0
2007-11-02 00:00:00,1.67,1.6703,1.6693,1.6693,22758199999.0
2007-11-02 00:15:00,1.6694,1.67,1.66915,1.67,18218199991.0
2007-11-02 00:30:00,1.6695,1.6698,1.66925,1.6695,25417800003.0
2007-11-02 00:45:00,1.6694,1.6699,1.6691,1.6694,24833599983.0
2007-11-02 01:00:00,1.6694,1.6698,1.6692,1.6693,20690599961.0
2007-11-02 01:15:00,1.6693,1.6702,1.6691,1.66995,23941600001.0
2007-11-02 01:30:00,1.6698,1.6702,1.6693,1.6695,13999400000.0
2007-11-02 01:45:00,1.6695,1.6702,1.66915,1.66955,14839999996.0
2007-11-02 02:00:00,1.66955,1.67,1.6693,1.6699,20064199955.0
2007-11-02 02:15:00,1.6698,1.6702,1.6697,1.67,22218199703.0
2007-11-02 02:30:00,1.67,1.6702,1.6693,1.6693,18789100033.0
2007-11-02 02:45:00,1.6693,1.6707,1.6693,1.6704,27192700003.0
2007-11-02 03:00:00,1.6703,1.6706,1.6702,1.6704,7880400018.0
2007-11-02 03:15:00,1.66975,1.6709,1.6697,1.6709,13652400003.0
2007-11-02 03:30:00,1.6708,1.6712,1.66965,1.671,17641000000.0
2007-11-02 03:45:00,1.6696,1.6709,1.66945,1.6707,20999199988.0
2007-11-02 04:00:00,1.6708,1.6711,1.6701,1.6702,14486799901.0
2007-11-02 04:15:00,1.6702,1.6711,1.67015,1.6707,19992199271.0
2007-11-02 04:30:00,1.6709,1.67095,1.6706,1.6708,12590999564.0
2007-11-02 04:45:00,1.671,1.671,1.6706,1.6709,13503600044.0
2007-11-02 05:00:00,1.671,1.6713,1.6707,1.6712,14441500215.0
2007-11-02 05:15:00,1.6714,1.6714,1.67065,1.671,19996500003.0
2007-11-02 05:30:00,1.6709,1.6709,1.6703,1.6708,18475500000.0
2007-11-02 05:45:00,1.6708,1.6714,1.6703,1.67085,14219999892.0
2007-11-02 06:00:00,1.67085,1.67115,1.6704,1.6707,11492000000.0
2007-11-02 06:15:00,1.67125,1.67135,1.6691,1.6695,15163599988.0
2007-11-02 06:30:00,1.6693,1.6707,1.6693,1.6696,24149500014.0
2007-11-02 06:45:00,1.6697,1.6712,1.6696,1.6706,25548600018.0
2007-11-02 07:00:00,1.6694,1.6708,1.6694,1.6707,18537799980.0
2007-11-02 07:15:00,1.6707,1.6709,1.66905,1.6696,19516099995.0
2007-11-02 07:30:00,1.6696,1.6711,1.6693,1.6698,19245200000.0
2007-11-02 07:45:00,1.6698,1.6699,1.6681,1.6689,25540700016.0
2007-11-02 08:00:00,1.6696,1.6696,1.6686,1.6688,26131499933.0
2007-11-02 08:15:00,1.66905,1.6702,1.669,1.67,28082800054.0
2007-11-02 08:30:00,1.6689,1.671,1.6677,1.6709,22291700000.0
2007-11-02 08:45:00,1.6709,1.6709,1.6675,1.6678,19174499986.0
2007-11-02 09:00:00,1.669,1.66945,1.6675,1.6677,21333200012.0
2007-11-02 09:15:00,1.6689,1.6702,1.6674,1.669,25533200024.0
2007-11-02 09:30:00,1.669,1.669,1.667,1.6683,21228799977.0
2007-11-02 09:45:00,1.6684,1.669,1.6682,1.6689,24105000000.0
2007-11-02 10:00:00,1.669,1.6692,1.66755,1.6684,28281500002.0
2007-11-02 10:15:00,1.6683,1.6698,1.6677,1.6696,28368300000.0
2007-11-02 10:30:00,1.66715,1.6706,1.66705,1.6684,20874400031.0
2007-11-02 10:45:00,1.6684,1.6706,1.66825,1.6698,27782399986.0
2007-11-02 11:00:00,1.669,1.6699,1.6679,1.66845,21941800004.0
2007-11-02 11:15:00,1.6685,1.6702,1.6681,1.6697,25020199992.0
2007-11-02 11:30:00,1.6697,1.6707,1.66965,1.6707,20756499985.0
2007-11-02 11:45:00,1.6708,1.6709,1.66975,1.6705,24239199995.0
2007-11-02 12:00:00,1.6704,1.6706,1.6697,1.6703,22506599952.0
2007-11-02 12:15:00,1.6697,1.6705,1.6692,1.6697,23978499990.0
2007-11-02 12:30:00,1.6696,1.6708,1.6693,1.6708,23863599982.0
2007-11-02 12:45:00,1.6708,1.67095,1.6696,1.6698,24224599954.0
2007-11-02 13:00:00,1.6706,1.6707,1.6691,1.6694,23766199988.0
2007-11-02 13:15:00,1.6695,1.6706,1.6691,1.6705,25508600017.0
2007-11-02 13:30:00,1.6703,1.6724,1.6692,1.6701,28161299967.0
2007-11-02 13:45:00,1.6703,1.6707,1.6694,1.6698,23710599975.0
2007-11-02 14:00:00,1.6698,1.6737,1.6692,1.6695,24309599961.0
2007-11-02 14:15:00,1.6695,1.673,1.6692,1.6729,19732099993.0
2007-11-02 14:30:00,1.6727,1.673,1.6702,1.6726,23995299931.0
2007-11-02 14:45:00,1.6725,1.6726,1.6699,1.6723,25276299933.0
2007-11-02 15:00:00,1.67225,1.6738,1.6689,1.673,22563399940.0
2007-11-02 15:15:00,1.673,1.6739,1.6693,1.67295,19632300018.0
2007-11-02 15:30:00,1.6708,1.673,1.6701,1.6709,26430200016.0
2007-11-02 15:45:00,1.6708,1.67265,1.67,1.67025,22655699967.0
2007-11-02 16:00:00,1.67025,1.6709,1.66865,1.6705,25065299991.0
2007-11-02 16:15:00,1.6706,1.6711,1.66915,1.67085,21985899941.0
2007-11-02 16:30:00,1.6695,1.6713,1.669,1.669,28736899967.0
2007-11-02 16:45:00,1.6709,1.6718,1.6691,1.6715,29461099997.0
2007-11-02 17:00:00,1.6707,1.672,1.67035,1.6705,28258199979.0
2007-11-02 17:15:00,1.6705,1.6718,1.6694,1.6696,21160317372.0
2007-11-02 17:30:00,1.6696,1.6718,1.66895,1.669,19125200002.0
2007-11-02 17:45:00,1.669,1.6728,1.669,1.6716,19851799977.0
2007-11-02 18:00:00,1.67165,1.6739,1.6706,1.67175,18766599956.0
2007-11-02 18:15:00,1.67175,1.6741,1.6711,1.6712,20626999995.0
2007-11-02 18:30:00,1.6712,1.673,1.6711,1.6721,21760072221.0
2007-11-02 18:45:00,1.6722,1.674,1.6718,1.6738,15533799979.0
2007-11-02 19:00:00,1.6738,1.6742,1.67325,1.67355,16578362215.0
2007-11-02 19:15:00,1.67355,1.6742,1.67265,1.6733,14198109159.0
2007-11-02 19:30:00,1.6733,1.67375,1.672,1.6721,16948899988.0
2007-11-02 19:45:00,1.6721,1.6739,1.67185,1.673,15942799977.0
2007-11-02 20:00:00,1.673,1.67395,1.67295,1.67365,17315000000.0
2007-11-02 20:15:00,1.67365,1.67365,1.673,1.6735,19129100002.0
2007-11-02 20:30:00,1.6735,1.67355,1.6722,1.6726,15131800001.0
2007-11-02 20:45:00,1.67255,1.6727,1.672,1.6725,14531899983.0
2007-11-02 21:00:00,1.6725,1.6742,1.67205,1.6742,24877268934.0
2007-11-02 21:15:00,1.6725,1.6742,1.6724,1.6737,22741799898.0
2007-11-02 21:30:00,1.6737,1.6742,1.67325,1.6742,25167900038.0
2007-11-02 21:45:00,1.6741,1.6745,1.6733,1.67375,22927099971.0
2007-11-02 22:00:00,1.67375,1.6742,1.67345,1.67415,19512900024.0
2007-11-02 22:15:00,1.67415,1.67475,1.67355,1.67375,11638100001.0
2007-11-02 22:30:00,1.67385,1.6742,1.67345,1.6742,14423299976.0
2007-11-02 22:45:00,1.6742,1.6742,1.67355,1.67365,11978999998.0
2007-11-05 00:00:00,1.67378,1.674,1.6721,1.6724,20790900015.0
2007-11-05 00:15:00,1.6726,1.6741,1.6717,1.67385,15095600003.0
2007-11-05 00:30:00,1.67385,1.6741,1.67285,1.673,21205700046.0
2007-11-05 00:45:00,1.673,1.6736,1.6708,1.6722,19579599999.0
2007-11-05 01:00:00,1.6722,1.6726,1.671,1.6722,26780500044.0
2007-11-05 01:15:00,1.671,1.6721,1.6704,1.6711,24310400000.0
2007-11-05 01:30:00,1.6711,1.67205,1.6707,1.672,18925899989.0
2007-11-05 01:45:00,1.6708,1.6719,1.6702,1.6711,20614400000.0
2007-11-05 02:00:00,1.67105,1.6716,1.6709,1.67095,17652700044.0
2007-11-05 02:15:00,1.6715,1.6717,1.67045,1.6714,21420900072.0
2007-11-05 02:30:00,1.6716,1.6716,1.67055,1.6706,21093100005.0
2007-11-05 02:45:00,1.6716,1.672,1.6702,1.6707,18071900001.0
2007-11-05 03:00:00,1.6707,1.6722,1.6707,1.6715,24880700000.0
2007-11-05 03:15:00,1.6715,1.672,1.67115,1.67135,25567400017.0
2007-11-05 03:30:00,1.67135,1.672,1.6711,1.6718,18153800058.0
2007-11-05 03:45:00,1.6717,1.6721,1.6716,1.6718,18532100000.0
2007-11-05 04:00:00,1.6718,1.6723,1.6716,1.672,22624099980.0
2007-11-05 04:15:00,1.672,1.6722,1.6716,1.6719,23426399988.0
2007-11-05 04:30:00,1.6719,1.672,1.67155,1.6719,21636500101.0
2007-11-05 04:45:00,1.67155,1.6721,1.67145,1.67195,20553999958.0
2007-11-05 05:00:00,1.67195,1.6724,1.6712,1.6722,18061500088.0
2007-11-05 05:15:00,1.6722,1.6723,1.67155,1.67175,21948300052.0
2007-11-05 05:30:00,1.6717,1.6722,1.6716,1.6719,16224399980.0
2007-11-05 05:45:00,1.6719,1.6721,1.67155,1.6718,11800499971.0
2007-11-05 06:00:00,1.6718,1.6721,1.6717,1.6718,14976600001.0
2007-11-05 06:15:00,1.6718,1.672,1.6716,1.672,16032800080.0
2007-11-05 06:30:00,1.672,1.672,1.6713,1.6717,21964800054.0
2007-11-05 06:45:00,1.6717,1.6721,1.67165,1.6719,17494800045.0
2007-11-05 07:00:00,1.6719,1.6722,1.67155,1.672,13472499972.0
2007-11-05 07:15:00,1.6715,1.6722,1.6709,1.6716,18133600017.0
2007-11-05 07:30:00,1.6716,1.6721,1.67125,1.6721,19974200015.0
2007-11-05 07:45:00,1.6719,1.6727,1.67075,1.6726,16986400050.0
2007-11-05 08:00:00,1.6708,1.6719,1.67045,1.6719,14157900005.0
2007-11-05 08:15:00,1.6717,1.6724,1.671,1.67175,23617799984.0
2007-11-05 08:30:00,1.6717,1.672,1.6702,1.6704,21817300010.0
2007-11-05 08:45:00,1.6717,1.6728,1.6705,1.6727,23525899988.0
2007-11-05 09:00:00,1.6727,1.6727,1.6695,1.67165,19577699998.0
2007-11-05 09:15:00,1.67165,1.6718,1.6694,1.671,21148699972.0
2007-11-05 09:30:00,1.671,1.671,1.67015,1.67055,20093300015.0
2007-11-05 09:45:00,1.67055,1.6712,1.6702,1.6702,17779600066.0
2007-11-05 10:00:00,1.67025,1.6708,1.66905,1.6707,18041850020.0
2007-11-05 10:15:00,1.6708,1.6708,1.66955,1.6699,17850275009.0
2007-11-05 10:30:00,1.6699,1.67095,1.66985,1.6704,24130400013.0
2007-11-05 10:45:00,1.6704,1.6712,1.67025,1.671,20802200050.0
2007-11-05 11:00:00,1.6704,1.6709,1.67,1.6707,19615199980.0
2007-11-05 11:15:00,1.6707,1.67105,1.6696,1.6709,19094399856.0
2007-11-05 11:30:00,1.6698,1.67115,1.6696,1.6709,24486000018.0
2007-11-05 11:45:00,1.6709,1.6709,1.6691,1.6693,31019000001.0
2007-11-05 12:00:00,1.6706,1.6706,1.6683,1.6683,28785299975.0
2007-11-05 12:15:00,1.6682,1.6702,1.6682,1.6701,22244999969.0
2007-11-05 12:30:00,1.6701,1.6701,1.6685,1.6697,25202899953.0
2007-11-05 12:45:00,1.6697,1.6698,1.6692,1.6693,20024999958.0
2007-11-05 13:00:00,1.6693,1.6695,1.6683,1.6684,20376699940.0
2007-11-05 13:15:00,1.66835,1.6687,1.6682,1.6683,24476200001.0
2007-11-05 13:30:00,1.6684,1.669,1.6682,1.6689,28623899997.0
2007-11-05 13:45:00,1.669,1.6694,1.6685,1.66885,22699199985.0
2007-11-05 14:00:00,1.66885,1.6689,1.6684,1.6685,19332999991.0
2007-11-05 14:15:00,1.6686,1.6689,1.6672,1.6673,30567499524.0
2007-11-05 14:30:00,1.6672,1.6675,1.6671,1.6674,29854999258.0
2007-11-05 14:45:00,1.6675,1.6693,1.6673,1.6681,29864199368.0
2007-11-05 15:00:00,1.668,1.6681,1.6675,1.6679,32056500030.0
2007-11-05 15:15:00,1.6678,1.6687,1.6672,1.6674,21875700017.0
2007-11-05 15:30:00,1.6674,1.6678,1.6671,1.6674,23230999927.0
2007-11-05 15:45:00,1.6674,1.6682,1.66735,1.66795,17365300013.0
2007-11-05 16:00:00,1.66795,1.6681,1.66755,1.6679,18353399974.0
2007-11-05 16:15:00,1.6679,1.6686,1.66725,1.6674,19664300055.0
2007-11-05 16:30:00,1.66745,1.6686,1.6671,1.668,18483099989.0
2007-11-05 16:45:00,1.668,1.6686,1.66775,1.6682,17464900000.0
2007-11-05 17:00:00,1.66825,1.6691,1.6682,1.6685,20138300014.0
2007-11-05 17:15:00,1.6687,1.6692,1.6683,1.6687,18875000033.0
2007-11-05 17:30:00,1.6687,1.66975,1.66835,1.66955,17114000045.0
2007-11-05 17:45:00,1.66955,1.6698,1.66875,1.6688,13396400000.0
2007-11-05 18:00:00,1.6688,1.66915,1.6686,1.6688,15862399975.0
2007-11-05 18:15:00,1.6688,1.6691,1.66825,1.669,18604999983.0
2007-11-05 18:30:00,1.6688,1.6693,1.6686,1.6689,23301699990.0
2007-11-05 18:45:00,1.66915,1.6694,1.6689,1.6691,22712300035.0
2007-11-05 19:00:00,1.6691,1.6694,1.66855,1.6686,9867200017.0
2007-11-05 19:15:00,1.6686,1.6688,1.66845,1.6686,11659799968.0
2007-11-05 19:30:00,1.669,1.6692,1.66865,1.669,12541999994.0
2007-11-05 19:45:00,1.669,1.6692,1.66885,1.6691,12225299944.0
2007-11-05 20:00:00,1.6691,1.66925,1.66885,1.66915,12770300013.0
2007-11-05 20:15:00,1.66915,1.66915,1.6684,1.6687,14417347317.0
2007-11-05 20:30:00,1.6687,1.6688,1.6681,1.66815,7446000010.0
2007-11-05 20:45:00,1.6681,1.66815,1.6676,1.66775,13782699996.0
2007-11-05 21:00:00,1.66775,1.66805,1.6677,1.6679,8479599977.0
2007-11-05 21:15:00,1.6679,1.66815,1.66755,1.66785,15508099999.0
2007-11-05 21:30:00,1.6679,1.668,1.6676,1.668,8787800003.0
2007-11-05 21:45:00,1.668,1.66855,1.66755,1.66815,12623299961.0
2007-11-05 22:00:00,1.66815,1.669,1.6678,1.6682,12527145410.0
2007-11-05 22:15:00,1.6682,1.6692,1.6678,1.66895,18647200050.0
2007-11-05 22:30:00,1.66895,1.6694,1.66855,1.6687,16827900004.0
2007-11-05 22:45:00,1.6687,1.6696,1.6687,1.6693,14460000035.0
2007-11-05 23:00:00,1.6693,1.6693,1.6685,1.6687,11548000046.0
2007-11-05 23:15:00,1.6687,1.66885,1.66825,1.6688,15949899995.0
2007-11-05 23:30:00,1.6688,1.669,1.66835,1.6689,14932799977.0
2007-11-05 23:45:00,1.6688,1.66975,1.66865,1.66915,15706999956.0
2007-11-06 00:00:00,1.66915,1.6694,1.66895,1.66905,7174899995.0
2007-11-06 00:15:00,1.66905,1.66915,1.6685,1.66865,7528200043.0
2007-11-06 00:30:00,1.66865,1.66905,1.66855,1.6688,7119700116.0
2007-11-06 00:45:00,1.6688,1.6693,1.6686,1.6689,8709200139.0
2007-11-06 01:00:00,1.669,1.6691,1.66875,1.669,8628700153.0
2007-11-06 01:15:00,1.66895,1.669,1.66875,1.6689,5985600025.0
2007-11-06 01:30:00,1.6689,1.6693,1.6689,1.6691,6698999995.0
2007-11-06 01:45:00,1.6691,1.66935,1.66885,1.66935,8344999991.0
2007-11-06 02:00:00,1.66935,1.6697,1.6691,1.6693,7929900008.0
2007-11-06 02:15:00,1.6693,1.6694,1.6691,1.6692,7315800027.0
2007-11-06 02:30:00,1.66915,1.6695,1.66905,1.6693,9551999836.0
2007-11-06 02:45:00,1.6693,1.6697,1.6692,1.6693,12871699848.0
2007-11-06 03:00:00,1.6693,1.6698,1.66915,1.66965,13910200000.0
2007-11-06 03:15:00,1.6697,1.6698,1.6694,1.66975,11110599942.0
2007-11-06 03:30:00,1.66965,1.6701,1.66955,1.6698,5491299992.0
2007-11-06 03:45:00,1.6698,1.6699,1.66935,1.6698,7364099986.0
2007-11-06 04:00:00,1.66975,1.67,1.66955,1.6697,9137199973.0
2007-11-06 04:15:00,1.6697,1.6699,1.66955,1.6696,4544399995.0
2007-11-06 04:30:00,1.6696,1.6698,1.66935,1.6696,7461399982.0
2007-11-06 04:45:00,1.6696,1.6696,1.669,1.6692,8486399889.0
2007-11-06 05:00:00,1.6692,1.6694,1.669,1.6691,6917699864.0
2007-11-06 05:15:00,1.669,1.6693,1.669,1.6691,7644299908.0
2007-11-06 05:30:00,1.66905,1.6693,1.6689,1.6692,8236600004.0
2007-11-06 05:45:00,1.6692,1.66935,1.66895,1.6693,9538399989.0
2007-11-06 06:00:00,1.6693,1.6693,1.66905,1.6693,7665700014.0
2007-11-06 06:15:00,1.6693,1.6693,1.66905,1.6693,5935199970.0
2007-11-06 06:30:00,1.6693,1.6695,1.66905,1.6692,6787599969.0
2007-11-06 06:45:00,1.6692,1.6693,1.66905,1.6692,6977999947.0
2007-11-06 07:00:00,1.6692,1.6693,1.66895,1.6692,10242299961.0
2007-11-06 07:15:00,1.6692,1.6692,1.66895,1.6691,7211799872.0
2007-11-06 07:30:00,1.6691,1.6694,1.66895,1.6692,8815399894.0
2007-11-06 07:45:00,1.6692,1.6698,1.6692,1.6695,11651299935.0
2007-11-06 08:00:00,1.6695,1.6698,1.6694,1.66955,12673200060.0
2007-11-06 08:15:00,1.66955,1.6703,1.6694,1.6703,15134299957.0
2007-11-06 08:30:00,1.6703,1.6705,1.66935,1.6695,11825299952.0
2007-11-06 08:45:00,1.6694,1.6699,1.66795,1.6687,17420999947.0
2007-11-06 09:00:00,1.6687,1.6687,1.6655,1.668,17998599984.0
2007-11-06 09:15:00,1.668,1.6683,1.6657,1.66825,21672299940.0
2007-11-06 09:30:00,1.6683,1.6684,1.6668,1.6675,19482499969.0
2007-11-06 09:45:00,1.6675,1.6677,1.6652,1.6655,22716699942.0
2007-11-06 10:00:00,1.6655,1.6662,1.6652,1.6662,23507604964.0
2007-11-06 10:15:00,1.6663,1.6669,1.6659,1.6663,24895799759.0
2007-11-06 10:30:00,1.666,1.6671,1.666,1.66645,19630299999.0
2007-11-06 10:45:00,1.6665,1.6665,1.66545,1.6656,13386849991.0
2007-11-06 11:00:00,1.6656,1.6663,1.6652,1.66625,25775499971.0
2007-11-06 11:15:00,1.66625,1.6664,1.6651,1.6651,22734199980.0
2007-11-06 11:30:00,1.6661,1.6664,1.6649,1.6661,22810299989.0
2007-11-06 11:45:00,1.6661,1.6663,1.66565,1.66595,16168600011.0
2007-11-06 12:00:00,1.66595,1.6661,1.6642,1.6659,22817300002.0
2007-11-06 12:15:00,1.66595,1.666,1.66515,1.6652,13773299973.0
2007-11-06 12:30:00,1.6652,1.6654,1.665,1.6651,10614899971.0
2007-11-06 12:45:00,1.6651,1.6651,1.66475,1.6649,16504299957.0
2007-11-06 13:00:00,1.6649,1.6653,1.6633,1.6636,20821999964.0
2007-11-06 13:15:00,1.665,1.6658,1.664,1.6654,24289800068.0
2007-11-06 13:30:00,1.66425,1.6656,1.66405,1.6644,14610300002.0
2007-11-06 13:45:00,1.6658,1.6659,1.66435,1.6646,17751599965.0
2007-11-06 14:00:00,1.66465,1.6653,1.6643,1.6651,17332099983.0
2007-11-06 14:15:00,1.6651,1.66585,1.66505,1.6654,21626400044.0
2007-11-06 14:30:00,1.6654,1.6663,1.66535,1.6658,14396999998.0
2007-11-06 14:45:00,1.6658,1.6664,1.6655,1.6656,15863099958.0
2007-11-06 15:00:00,1.6657,1.6666,1.6643,1.6658,19583999858.0
2007-11-06 15:15:00,1.6646,1.6659,1.6643,1.66565,22037899775.0
2007-11-06 15:30:00,1.6657,1.6665,1.6642,1.6662,23141099919.0
2007-11-06 15:45:00,1.6662,1.6663,1.6643,1.6651,25003249975.0
2007-11-06 16:00:00,1.6652,1.6661,1.6647,1.6647,27255900036.0
2007-11-06 16:15:00,1.6645,1.6649,1.6643,1.6645,21354600078.0
2007-11-06 16:30:00,1.66445,1.6648,1.6642,1.6646,23543249969.0
2007-11-06 16:45:00,1.6646,1.6657,1.66425,1.6652,25272100014.0
2007-11-06 17:00:00,1.6652,1.6664,1.665,1.6664,25575899993.0
2007-11-06 17:15:00,1.6648,1.6665,1.6644,1.6662,30192199970.0
2007-11-06 17:30:00,1.6663,1.6665,1.66465,1.66475,24207599968.0
2007-11-06 17:45:00,1.66475,1.6666,1.6646,1.6662,21842799961.0
2007-11-06 18:00:00,1.6662,1.66695,1.6657,1.6664,17265657719.0
2007-11-06 18:15:00,1.6664,1.6666,1.6658,1.6663,15679799988.0
2007-11-06 18:30:00,1.6663,1.6671,1.666,1.6667,11694200009.0
2007-11-06 18:45:00,1.6667,1.66765,1.6664,1.6669,14700499997.0
2007-11-06 19:00:00,1.6669,1.667,1.66565,1.66605,9198499982.0
2007-11-06 19:15:00,1.66605,1.6667,1.6658,1.6658,17337800023.0
2007-11-06 19:30:00,1.6662,1.6666,1.66615,1.6663,14252300023.0
2007-11-06 19:45:00,1.6663,1.6665,1.66605,1.6664,10359499978.0
2007-11-06 20:00:00,1.6664,1.6665,1.6658,1.66595,8071549998.0
2007-11-06 20:15:00,1.666,1.6663,1.66575,1.6659,10893300008.0
2007-11-06 20:30:00,1.6659,1.6663,1.66575,1.666,13784000039.0
2007-11-06 20:45:00,1.666,1.6666,1.66585,1.666,14922299999.0
2007-11-06 21:00:00,1.666,1.66615,1.6657,1.66615,17796999950.0
2007-11-06 21:15:00,1.66615,1.6664,1.66605,1.66625,16082599990.0
2007-11-06 21:30:00,1.66625,1.6671,1.66605,1.6669,18010400028.0
2007-11-06 21:45:00,1.6669,1.6678,1.6663,1.66755,18050500051.0
2007-11-06 22:00:00,1.6676,1.6676,1.66685,1.6669,18805819836.0
2007-11-06 22:15:00,1.6669,1.667,1.66665,1.66675,10016599914.0
2007-11-06 22:30:00,1.66675,1.6668,1.6665,1.66675,10412500041.0
2007-11-06 22:45:00,1.66675,1.6668,1.66625,1.6667,14356799970.0
2007-11-06 23:00:00,1.66665,1.66705,1.66655,1.66675,11790599970.0
2007-11-06 23:15:00,1.66675,1.667,1.6666,1.6669,10115000007.0
2007-11-06 23:30:00,1.66685,1.66695,1.6665,1.6667,9909473957.0
2007-11-06 23:45:00,1.6661,1.6669,1.6656,1.66615,14780300033.0
2007-11-07 00:00:00,1.66605,1.6663,1.66555,1.6661,6952899994.0
2007-11-07 00:15:00,1.6661,1.6665,1.6659,1.6664,9255100125.0
2007-11-07 00:30:00,1.6664,1.66675,1.6654,1.6661,8088499982.0
2007-11-07 00:45:00,1.6661,1.6662,1.6655,1.66565,8769800005.0
2007-11-07 01:00:00,1.66565,1.666,1.6656,1.66565,8591600009.0
2007-11-07 01:15:00,1.66565,1.6661,1.6654,1.666,9264100001.0
2007-11-07 01:30:00,1.666,1.6663,1.66595,1.666,10887700012.0
2007-11-07 01:45:00,1.666,1.6661,1.66575,1.666,7520799990.0
2007-11-07 02:00:00,1.666,1.6664,1.6659,1.66605,9191599965.0
2007-11-07 02:15:00,1.66605,1.6662,1.66545,1.666,10685699999.0
2007-11-07 02:30:00,1.666,1.6661,1.66585,1.666,8061899784.0
2007-11-07 02:45:00,1.666,1.6661,1.66509,1.6659,12189399872.0
2007-11-07 03:00:00,1.6659,1.6664,1.66565,1.6662,10858499856.0
2007-11-07 03:15:00,1.66615,1.6663,1.6661,1.6662,7356999916.0
2007-11-07 03:30:00,1.6661,1.6663,1.666,1.66615,4868499978.0
2007-11-07 03:45:00,1.66615,1.6662,1.6656,1.66595,7390099872.0
2007-11-07 04:00:00,1.66595,1.66625,1.66575,1.666,8758699993.0
2007-11-07 04:15:00,1.666,1.666,1.66225,1.6639,13004400003.0
2007-11-07 04:30:00,1.6639,1.6659,1.66365,1.6655,23065000025.0
2007-11-07 04:45:00,1.66545,1.6659,1.6644,1.6651,19046400081.0
2007-11-07 05:00:00,1.6649,1.6652,1.66435,1.66465,16009052789.0
2007-11-07 05:15:00,1.66465,1.6654,1.66445,1.66475,16805199958.0
2007-11-07 05:30:00,1.6648,1.6658,1.66455,1.6653,5933999993.0
2007-11-07 05:45:00,1.6653,1.6657,1.6647,1.6647,7995000007.0
2007-11-07 06:00:00,1.6647,1.66545,1.6647,1.66485,9962499990.0
2007-11-07 06:15:00,1.6649,1.66545,1.6648,1.66525,5152799987.0
2007-11-07 06:30:00,1.66525,1.6654,1.6645,1.6647,6158300017.0
2007-11-07 06:45:00,1.6647,1.6649,1.66435,1.6646,14775700269.0
2007-11-07 07:00:00,1.6646,1.66505,1.6645,1.6647,5469799998.0
2007-11-07 07:15:00,1.6647,1.6652,1.6644,1.6644,14972399990.0
2007-11-07 07:30:00,1.66445,1.6652,1.6644,1.6649,13492000000.0
2007-11-07 07:45:00,1.6649,1.6649,1.6641,1.66415,8060299982.0
2007-11-07 08:00:00,1.66405,1.6645,1.664,1.66435,4989499967.0
2007-11-07 08:15:00,1.6644,1.6652,1.66435,1.6645,6974399988.0
2007-11-07 08:30:00,1.6645,1.6654,1.66435,1.665,11038199970.0
2007-11-07 08:45:00,1.6652,1.6653,1.6648,1.6652,18146399959.0
2007-11-07 09:00:00,1.6652,1.6653,1.66445,1.6645,22368848693.0
2007-11-07 09:15:00,1.6645,1.6646,1.66375,1.6641,22615699895.0
2007-11-07 09:30:00,1.6641,1.6656,1.6639,1.6653,24053399900.0
2007-11-07 09:45:00,1.6653,1.6655,1.66435,1.66455,23722699917.0
2007-11-07 10:00:00,1.66455,1.6655,1.66435,1.6654,9068899912.0
2007-11-07 10:15:00,1.6654,1.6655,1.66495,1.66515,11670899987.0
2007-11-07 10:30:00,1.66515,1.6661,1.6629,1.6658,15666199989.0
2007-11-07 10:45:00,1.6658,1.6664,1.6603,1.6657,23085800005.0
2007-11-07 11:00:00,1.6657,1.6658,1.6594,1.66455,20408100006.0
2007-11-07 11:15:00,1.6598,1.66505,1.6597,1.6609,23658399885.0
2007-11-07 11:30:00,1.663,1.66365,1.6595,1.6622,21855400027.0
2007-11-07 11:45:00,1.6622,1.66225,1.66025,1.66045,13347100012.0
2007-11-07 12:00:00,1.66045,1.6618,1.6591,1.66005,18617150003.0
2007-11-07 12:15:00,1.66005,1.6613,1.65975,1.66105,13659499989.0
2007-11-07 12:30:00,1.66105,1.6616,1.65955,1.65985,17243603000.0
2007-11-07 12:45:00,1.65985,1.66185,1.65985,1.66155,20760899927.0
2007-11-07 13:00:00,1.6614,1.6622,1.6609,1.66165,13585599964.0
2007-11-07 13:15:00,1.66165,1.6622,1.6607,1.6607,17877999878.0
2007-11-07 13:30:00,1.6607,1.6618,1.66,1.6616,16252799973.0
2007-11-07 13:45:00,1.6616,1.6619,1.6612,1.66145,14058400002.0
2007-11-07 14:00:00,1.66145,1.6615,1.65925,1.66,16802999950.0
2007-11-07 14:15:00,1.66,1.6605,1.6599,1.6601,15933299987.0
2007-11-07 14:30:00,1.6594,1.6607,1.6593,1.66005,17212000066.0
2007-11-07 14:45:00,1.66005,1.6602,1.65815,1.6587,21333400022.0
2007-11-07 15:00:00,1.6587,1.6595,1.65825,1.6589,20427700027.0
2007-11-07 15:15:00,1.65895,1.6603,1.6584,1.6595,21470300012.0
2007-11-07 15:30:00,1.65945,1.6604,1.6594,1.65995,18845999983.0
2007-11-07 15:45:00,1.66,1.6611,1.65975,1.6611,18657699996.0
2007-11-07 16:00:00,1.6611,1.6612,1.6598,1.66035,15316799974.0
2007-11-07 16:15:00,1.6603,1.6612,1.6598,1.6603,16707799989.0
2007-11-07 16:30:00,1.6611,1.662,1.6609,1.6619,20987899998.0
2007-11-07 16:45:00,1.6619,1.662,1.65995,1.66005,21447799976.0
2007-11-07 17:00:00,1.66005,1.6635,1.65945,1.66115,24904199948.0
2007-11-07 17:15:00,1.6612,1.6634,1.6606,1.66105,22542600037.0
2007-11-07 17:30:00,1.6611,1.6625,1.6607,1.662,24587199946.0
2007-11-07 17:45:00,1.662,1.6632,1.66195,1.6628,21820399997.0
2007-11-07 18:00:00,1.6628,1.66375,1.6619,1.6636,23760100001.0
2007-11-07 18:15:00,1.6636,1.6638,1.6615,1.6624,19877349997.0
2007-11-07 18:30:00,1.66235,1.6628,1.6615,1.6623,23412500009.0
2007-11-07 18:45:00,1.6623,1.6626,1.6607,1.6626,23111300052.0
2007-11-07 19:00:00,1.6626,1.6627,1.6603,1.6619,24647499942.0
2007-11-07 19:15:00,1.6619,1.662,1.6613,1.6618,14783799976.0
2007-11-07 19:30:00,1.6618,1.66215,1.66125,1.6619,15146400004.0
2007-11-07 19:45:00,1.6619,1.6619,1.66075,1.66095,11037280829.0
2007-11-07 20:00:00,1.66095,1.66115,1.6604,1.6605,9049299979.0
2007-11-07 20:15:00,1.6605,1.6605,1.6593,1.6598,13563900003.0
2007-11-07 20:30:00,1.6598,1.6608,1.6598,1.6608,11339699949.0
2007-11-07 20:45:00,1.6608,1.6608,1.65955,1.66,9106800007.0
2007-11-07 21:00:00,1.66,1.6603,1.65925,1.6602,14409900015.0
2007-11-07 21:15:00,1.6602,1.6612,1.6602,1.6609,15539400003.0
2007-11-07 21:30:00,1.6609,1.6613,1.6606,1.6613,12860199987.0
2007-11-07 21:45:00,1.6613,1.6613,1.65975,1.6603,17646999963.0
2007-11-07 22:00:00,1.66025,1.6615,1.66,1.6613,18024400024.0
2007-11-07 22:15:00,1.6613,1.6614,1.65945,1.6596,13345299999.0
2007-11-07 22:30:00,1.6596,1.65995,1.65925,1.6598,11816200013.0
2007-11-07 22:45:00,1.6598,1.6601,1.65905,1.6592,11942800021.0
2007-11-07 23:00:00,1.6591,1.66,1.65905,1.6599,9973199985.0
2007-11-07 23:15:00,1.6599,1.6599,1.65915,1.65925,7598699984.0
2007-11-07 23:30:00,1.65925,1.6593,1.6589,1.65895,4227992002.0
2007-11-07 23:45:00,1.65895,1.6592,1.65865,1.65895,6546547999.0
2007-11-08 00:00:00,1.65895,1.6591,1.65735,1.6576,5578700003.0
2007-11-08 00:15:00,1.6576,1.6577,1.657,1.65755,9735000035.0
2007-11-08 00:30:00,1.65755,1.65785,1.65695,1.6575,7556899984.0
2007-11-08 00:45:00,1.6575,1.6586,1.65735,1.6582,8203200056.0
2007-11-08 01:00:00,1.6582,1.6589,1.658,1.6587,8867500004.0
2007-11-08 01:15:00,1.6587,1.65885,1.65805,1.65815,5401799995.0
2007-11-08 01:30:00,1.65815,1.6588,1.65795,1.6586,10184200028.0
2007-11-08 01:45:00,1.6586,1.6589,1.65795,1.6582,5412200010.0
2007-11-08 02:00:00,1.6582,1.6585,1.65785,1.6581,7889300021.0
2007-11-08 02:15:00,1.6581,1.659,1.65785,1.65855,9075999986.0
2007-11-08 02:30:00,1.65855,1.659,1.658,1.65865,10147450025.0
2007-11-08 02:45:00,1.65865,1.6592,1.65845,1.6589,12036450062.0
2007-11-08 03:00:00,1.6589,1.6595,1.65845,1.659,13258899963.0
2007-11-08 03:15:00,1.659,1.6594,1.65825,1.659,15532999965.0
2007-11-08 03:30:00,1.659,1.6593,1.6588,1.659,8374100021.0
2007-11-08 03:45:00,1.659,1.659,1.65845,1.6586,5248500008.0
2007-11-08 04:00:00,1.6586,1.6586,1.6581,1.65815,6625399981.0
2007-11-08 04:15:00,1.6581,1.6588,1.65805,1.65865,7705099983.0
2007-11-08 04:30:00,1.65865,1.65895,1.65805,1.65835,6457899991.0
2007-11-08 04:45:00,1.65835,1.6588,1.65815,1.6584,12954500030.0
2007-11-08 05:00:00,1.65845,1.6594,1.6583,1.6593,9423200051.0
2007-11-08 05:15:00,1.6593,1.6595,1.65847,1.65935,4317461556.0
2007-11-08 05:30:00,1.65935,1.6595,1.65895,1.659,6595999946.0
2007-11-08 05:45:00,1.659,1.6593,1.65835,1.65835,5178799954.0
2007-11-08 06:00:00,1.65835,1.65855,1.6579,1.6579,5638599981.0
2007-11-08 06:15:00,1.6579,1.65825,1.6572,1.6577,8070899988.0
2007-11-08 06:30:00,1.65775,1.6583,1.6575,1.6582,3883499989.0
2007-11-08 06:45:00,1.6582,1.6583,1.65805,1.65825,1683899998.0
2007-11-08 07:00:00,1.65815,1.6583,1.65685,1.65705,3579199990.0
2007-11-08 07:15:00,1.65705,1.6573,1.65685,1.6572,4747200020.0
2007-11-08 07:30:00,1.6572,1.6576,1.65705,1.65755,4674300007.0
2007-11-08 07:45:00,1.6576,1.6576,1.657,1.6572,6149900003.0
2007-11-08 08:00:00,1.6572,1.6577,1.6569,1.6576,9208800006.0
2007-11-08 08:15:00,1.6576,1.6581,1.65745,1.65785,8913199971.0
2007-11-08 08:30:00,1.65785,1.6587,1.6576,1.65775,15219199940.0
2007-11-08 08:45:00,1.65775,1.658,1.65705,1.6579,12190499960.0
2007-11-08 09:00:00,1.6579,1.6592,1.65775,1.6591,19714399986.0
2007-11-08 09:15:00,1.6586,1.659,1.6577,1.65795,26904900010.0
2007-11-08 09:30:00,1.65795,1.6589,1.65725,1.65735,24282400024.0
2007-11-08 09:45:00,1.65735,1.6596,1.6573,1.6583,26004500042.0
2007-11-08 10:00:00,1.6583,1.6593,1.65805,1.6591,16741200000.0
2007-11-08 10:15:00,1.6591,1.6593,1.65835,1.6585,19985499970.0
2007-11-08 10:30:00,1.6585,1.6598,1.65825,1.659,15721400116.0
2007-11-08 10:45:00,1.659,1.6599,1.65885,1.6598,15743799971.0
2007-11-08 11:00:00,1.65905,1.65925,1.6588,1.65905,11678799978.0
2007-11-08 11:15:00,1.65905,1.6594,1.65855,1.6594,8245999981.0
2007-11-08 11:30:00,1.6594,1.66035,1.65925,1.66015,15295199979.0
2007-11-08 11:45:00,1.66015,1.6603,1.65965,1.6598,12276900023.0
2007-11-08 12:00:00,1.6598,1.66055,1.65975,1.66005,10630999995.0
2007-11-08 12:15:00,1.66005,1.66015,1.6586,1.6594,14410700002.0
2007-11-08 12:30:00,1.6594,1.65975,1.65935,1.6596,13682900027.0
2007-11-08 12:45:00,1.6596,1.66015,1.65935,1.65955,15046500118.0
2007-11-08 13:00:00,1.65955,1.65995,1.65885,1.659,12992600010.0
2007-11-08 13:15:00,1.659,1.65965,1.65855,1.65885,9629600015.0
2007-11-08 13:30:00,1.6589,1.65925,1.65865,1.6592,11086700011.0
2007-11-08 13:45:00,1.65915,1.66045,1.65905,1.6601,14250599974.0
2007-11-08 14:00:00,1.6601,1.66015,1.65895,1.65975,22570800006.0
2007-11-08 14:15:00,1.65975,1.66125,1.65965,1.66115,17485899986.0
2007-11-08 14:30:00,1.66125,1.66125,1.6595,1.66035,11475299993.0
2007-11-08 14:45:00,1.66035,1.6604,1.6589,1.6601,18702500195.0
2007-11-08 15:00:00,1.6601,1.6602,1.6579,1.6601,16949199957.0
2007-11-08 15:15:00,1.6601,1.66015,1.65925,1.6594,18926600027.0
2007-11-08 15:30:00,1.6594,1.65995,1.658,1.65935,18389000014.0
2007-11-08 15:45:00,1.6594,1.6596,1.658,1.65835,17397100024.0
2007-11-08 16:00:00,1.6584,1.65845,1.6559,1.657,17485799996.0
2007-11-08 16:15:00,1.657,1.65735,1.6567,1.6573,21099350031.0
2007-11-08 16:30:00,1.6573,1.65865,1.65715,1.6575,15246665306.0
2007-11-08 16:45:00,1.6575,1.6575,1.65555,1.65605,17141699966.0
2007-11-08 17:00:00,1.65605,1.6564,1.654,1.6546,19757231941.0
2007-11-08 17:15:00,1.6546,1.6565,1.65455,1.65475,20850799983.0
2007-11-08 17:30:00,1.65475,1.65615,1.65455,1.65615,15859400005.0
2007-11-08 17:45:00,1.65615,1.6569,1.6544,1.6567,20752800023.0
2007-11-08 18:00:00,1.6567,1.657,1.65595,1.65615,20645700033.0
2007-11-08 18:15:00,1.6561,1.6566,1.6542,1.6558,23640599983.0
2007-11-08 18:30:00,1.6558,1.6558,1.6545,1.6549,17368649951.0
2007-11-08 18:45:00,1.6549,1.655,1.6531,1.6549,18071399997.0
2007-11-08 19:00:00,1.6549,1.65565,1.6529,1.6554,23727899878.0
2007-11-08 19:15:00,1.6532,1.6551,1.653,1.65395,20643999971.0
2007-11-08 19:30:00,1.65395,1.65415,1.65315,1.65325,12460450006.0
2007-11-08 19:45:00,1.65325,1.65385,1.65305,1.6533,21331868858.0
2007-11-08 20:00:00,1.6535,1.654,1.65285,1.65315,18421399984.0
2007-11-08 20:15:00,1.65325,1.65365,1.6521,1.6521,16067000022.0
2007-11-08 20:30:00,1.65315,1.6534,1.6517,1.65305,16992699984.0
2007-11-08 20:45:00,1.65305,1.6536,1.65285,1.65325,13588600015.0
2007-11-08 21:00:00,1.65325,1.6542,1.65275,1.65285,13382799997.0
2007-11-08 21:15:00,1.6528,1.6549,1.65205,1.65215,15215099895.0
2007-11-08 21:30:00,1.65215,1.6553,1.65165,1.65195,14102499969.0
2007-11-08 21:45:00,1.65195,1.6551,1.65185,1.6548,15340300057.0
2007-11-08 22:00:00,1.6547,1.6548,1.65245,1.65265,14507400028.0
2007-11-08 22:15:00,1.65265,1.65555,1.65245,1.655,19857800089.0
2007-11-08 22:30:00,1.65545,1.65555,1.65445,1.6552,13973007692.0
2007-11-08 22:45:00,1.6552,1.65535,1.65475,1.65475,14808299985.0
2007-11-08 23:00:00,1.65475,1.655,1.65415,1.65415,9231199982.0
2007-11-08 23:15:00,1.65415,1.6553,1.65405,1.65505,10220299987.0
2007-11-08 23:30:00,1.65505,1.65525,1.65485,1.65525,3190099993.0
2007-11-08 23:45:00,1.65525,1.6554,1.65465,1.65485,4957499986.0
2007-11-09 00:00:00,1.65485,1.65495,1.65325,1.65455,8922199994.0
2007-11-09 00:15:00,1.65455,1.65515,1.65445,1.65505,7628600019.0
2007-11-09 00:30:00,1.65505,1.65515,1.65485,1.65495,8194299942.0
2007-11-09 00:45:00,1.65495,1.65515,1.6547,1.65495,12133499974.0
2007-11-09 01:00:00,1.65495,1.65505,1.65465,1.65495,7628000003.0
2007-11-09 01:15:00,1.65495,1.65495,1.65475,1.65495,4774600031.0
2007-11-09 01:30:00,1.65495,1.65515,1.65485,1.65495,4393700009.0
2007-11-09 01:45:00,1.65495,1.65505,1.65455,1.65455,8319800037.0
2007-11-09 02:00:00,1.65455,1.65475,1.65375,1.6542,14954150012.0
2007-11-09 02:15:00,1.6542,1.65455,1.65405,1.65425,10022299975.0
2007-11-09 02:30:00,1.65425,1.65445,1.65385,1.65415,15440599993.0
2007-11-09 02:45:00,1.65415,1.65445,1.6515,1.65395,19378700079.0
2007-11-09 03:00:00,1.65395,1.65455,1.65365,1.65385,20045800048.0
2007-11-09 03:15:00,1.652,1.65355,1.6518,1.6521,19699199874.0
2007-11-09 03:30:00,1.65265,1.65315,1.65185,1.65255,18724900020.0
2007-11-09 03:45:00,1.65255,1.65325,1.65155,1.65165,13428099896.0
2007-11-09 04:00:00,1.65165,1.65255,1.6514,1.65205,14842649948.0
2007-11-09 04:15:00,1.65205,1.65245,1.65185,1.65195,13305500052.0
2007-11-09 04:30:00,1.65195,1.65235,1.65185,1.65215,13532700033.0
2007-11-09 04:45:00,1.65215,1.65245,1.65195,1.65225,7149099999.0
2007-11-09 05:00:00,1.65235,1.65255,1.65175,1.65255,6766199992.0
2007-11-09 05:15:00,1.65255,1.65295,1.65195,1.65215,7541899939.0
2007-11-09 05:30:00,1.65215,1.65225,1.65095,1.6516,12726299983.0
2007-11-09 05:45:00,1.6515,1.65185,1.65115,1.65165,19218899871.0
2007-11-09 06:00:00,1.65155,1.65185,1.6512,1.6514,16193200125.0
2007-11-09 06:15:00,1.65145,1.65195,1.65135,1.65165,16972300002.0
2007-11-09 06:30:00,1.65165,1.65185,1.6513,1.6516,13826700007.0
2007-11-09 06:45:00,1.6514,1.65175,1.65135,1.65165,6725899945.0
2007-11-09 07:00:00,1.65165,1.65165,1.65115,1.65145,7773050027.0
2007-11-09 07:15:00,1.65145,1.65195,1.6511,1.65165,11541500014.0
2007-11-09 07:30:00,1.65175,1.65205,1.65115,1.65145,9167499971.0
2007-11-09 07:45:00,1.65145,1.65185,1.65105,1.65145,8780399886.0
2007-11-09 08:00:00,1.65135,1.65145,1.65045,1.65105,8519249932.0
2007-11-09 08:15:00,1.65105,1.65125,1.65065,1.651,10200850001.0
2007-11-09 08:30:00,1.651,1.65185,1.6508,1.6514,6279399959.0
2007-11-09 08:45:00,1.6514,1.6524,1.6507,1.65235,6638899991.0
2007-11-09 09:00:00,1.65235,1.65275,1.65205,1.6527,7681799988.0
2007-11-09 09:15:00,1.6527,1.65295,1.6525,1.65265,5171199987.0
2007-11-09 09:30:00,1.65275,1.6542,1.6524,1.65275,17009250100.0
2007-11-09 09:45:00,1.65275,1.6544,1.65255,1.6534,14066800037.0
2007-11-09 10:00:00,1.6541,1.6541,1.653,1.65315,16780099999.0
2007-11-09 10:15:00,1.65315,1.6541,1.6522,1.654,20282899983.0
2007-11-09 10:30:00,1.654,1.65435,1.6514,1.65405,17369199847.0
2007-11-09 10:45:00,1.65415,1.6545,1.6503,1.6504,17110900062.0
2007-11-09 11:00:00,1.65405,1.65415,1.6498,1.6523,18307449986.0
2007-11-09 11:15:00,1.6523,1.6529,1.6505,1.6508,20151600097.0
2007-11-09 11:30:00,1.6509,1.65235,1.6501,1.6513,22888300126.0
2007-11-09 11:45:00,1.6513,1.652,1.6503,1.65045,10836200034.0
2007-11-09 12:00:00,1.65045,1.6509,1.6495,1.65085,14985099999.0
2007-11-09 12:15:00,1.65085,1.6512,1.649,1.6491,18250150007.0
2007-11-09 12:30:00,1.649,1.65155,1.6481,1.6488,27296599901.0
2007-11-09 12:45:00,1.65115,1.65135,1.6474,1.64975,16236999952.0
2007-11-09 13:00:00,1.64975,1.65055,1.64945,1.6496,10778699948.0
2007-11-09 13:15:00,1.6496,1.6499,1.64825,1.6492,18231699925.0
2007-11-09 13:30:00,1.6491,1.6491,1.648,1.6481,22337700014.0
2007-11-09 13:45:00,1.64885,1.64905,1.64745,1.648,21689300001.0
2007-11-09 14:00:00,1.6479,1.65,1.6472,1.6482,19670599981.0
2007-11-09 14:15:00,1.64935,1.6495,1.64905,1.64905,13734650000.0
2007-11-09 14:30:00,1.64905,1.64925,1.6481,1.64815,15169400029.0
2007-11-09 14:45:00,1.64815,1.6493,1.64775,1.648,23690899970.0
2007-11-09 15:00:00,1.648,1.6485,1.64715,1.64825,15249999966.0
2007-11-09 15:15:00,1.64825,1.64945,1.64815,1.6486,11254500012.0
2007-11-09 15:30:00,1.6486,1.6499,1.6455,1.6492,9309940799.0
2007-11-09 15:45:00,1.6492,1.6503,1.6463,1.64995,10745500014.0
2007-11-09 16:00:00,1.6499,1.65005,1.64865,1.64865,7889400072.0
2007-11-09 16:15:00,1.64865,1.6491,1.64705,1.64715,6957700010.0
2007-11-09 16:30:00,1.6471,1.6476,1.64575,1.6463,21601100118.0
2007-11-09 16:45:00,1.6463,1.6469,1.6453,1.6455,23967200530.0
2007-11-09 17:00:00,1.6456,1.6478,1.645,1.6452,23559700500.0
2007-11-09 17:15:00,1.6453,1.64855,1.6449,1.6456,24587199989.0
2007-11-09 17:30:00,1.6457,1.64765,1.6453,1.6459,26407350052.0
2007-11-09 17:45:00,1.6461,1.6473,1.64565,1.6471,23001399945.0
2007-11-09 18:00:00,1.6456,1.648,1.6452,1.6453,22634499910.0
2007-11-09 18:15:00,1.6475,1.6479,1.6449,1.6457,24355599941.0
2007-11-09 18:30:00,1.6456,1.6482,1.6454,1.6476,23117268138.0
2007-11-09 18:45:00,1.6475,1.648,1.6463,1.6469,27672299972.0
2007-11-09 19:00:00,1.647,1.64815,1.6457,1.6469,27301649818.0
2007-11-09 19:15:00,1.647,1.6492,1.6467,1.6472,17945600008.0
2007-11-09 19:30:00,1.6497,1.6501,1.6472,1.65,23496299996.0
2007-11-09 19:45:00,1.6477,1.6501,1.6469,1.6471,18260299907.0
2007-11-09 20:00:00,1.6497,1.6497,1.6465,1.6471,22834100010.0
2007-11-09 20:15:00,1.6471,1.6508,1.64705,1.6498,17733799996.0
2007-11-09 20:30:00,1.6498,1.65065,1.6486,1.6502,13832899959.0
2007-11-09 20:45:00,1.6502,1.6504,1.64945,1.64965,9564400010.0
2007-11-09 21:00:00,1.64965,1.64985,1.64895,1.6498,7171750003.0
2007-11-09 21:15:00,1.6498,1.65115,1.64965,1.65075,7243000002.0
2007-11-09 21:30:00,1.6507,1.65105,1.65,1.65065,7224450009.0
2007-11-09 21:45:00,1.65065,1.651,1.6498,1.6502,11288099998.0
2007-11-09 22:00:00,1.65015,1.6502,1.6493,1.6493,11319699980.0
2007-11-09 22:15:00,1.6493,1.6497,1.64835,1.6484,12970650030.0
2007-11-09 22:30:00,1.64835,1.6487,1.648,1.6481,10742299990.0
2007-11-09 22:45:00,1.6481,1.64825,1.6474,1.64765,13744499988.0
2007-11-09 23:00:00,1.64765,1.64778,1.64697,1.6474,11167600000.0
2007-11-09 23:15:00,1.64735,1.64773,1.64611,1.64637,7832800002.0
2007-11-09 23:30:00,1.6464,1.64787,1.64633,1.64714,7494299986.0
2007-11-09 23:45:00,1.64717,1.64767,1.64694,1.647,6618499996.0
2007-11-12 00:00:00,1.64632,1.6467,1.6455,1.6459,3808600001.0
2007-11-12 00:15:00,1.6459,1.6467,1.6446,1.6452,6238799991.0
2007-11-12 00:30:00,1.6452,1.64565,1.645,1.6454,8839500000.0
2007-11-12 00:45:00,1.6455,1.6455,1.64495,1.6451,4046099982.0
2007-11-12 01:00:00,1.6451,1.6454,1.64495,1.6453,4910200036.0
2007-11-12 01:15:00,1.64525,1.6454,1.64505,1.64505,3269100004.0
2007-11-12 01:30:00,1.6451,1.6455,1.6451,1.6455,3792000014.0
2007-11-12 01:45:00,1.6455,1.6458,1.64545,1.6458,4776700009.0
2007-11-12 02:00:00,1.6458,1.6474,1.64575,1.6472,15394800009.0
2007-11-12 02:15:00,1.6472,1.6477,1.6461,1.64705,12111000056.0
2007-11-12 02:30:00,1.64705,1.64725,1.64665,1.64705,8209300050.0
2007-11-12 02:45:00,1.64705,1.64725,1.64605,1.64615,15839500132.0
2007-11-12 03:00:00,1.64615,1.64645,1.64605,1.64615,6875600066.0
2007-11-12 03:15:00,1.64605,1.6466,1.6456,1.6465,3973100010.0
2007-11-12 03:30:00,1.6464,1.647,1.64615,1.64655,4725900002.0
2007-11-12 03:45:00,1.64655,1.6467,1.64595,1.6461,5856000017.0
2007-11-12 04:00:00,1.6461,1.6461,1.64505,1.6451,3515700010.0
2007-11-12 04:15:00,1.6451,1.6456,1.6451,1.64535,3815500004.0
2007-11-12 04:30:00,1.64535,1.6456,1.6452,1.6453,1947300003.0
2007-11-12 04:45:00,1.6453,1.6457,1.64505,1.6455,3396400000.0
2007-11-12 05:00:00,1.6455,1.64595,1.64505,1.64585,2919399985.0
2007-11-12 05:15:00,1.64585,1.64595,1.64463,1.6451,1607700004.0
2007-11-12 05:30:00,1.6451,1.6454,1.644,1.64405,3314000000.0
2007-11-12 05:45:00,1.64405,1.64485,1.6439,1.64445,5687899974.0
2007-11-12 06:00:00,1.64445,1.64485,1.6444,1.64445,7245300009.0
2007-11-12 06:15:00,1.6444,1.64465,1.64405,1.64425,7441700006.0
2007-11-12 06:30:00,1.64425,1.64515,1.6439,1.64505,8465100020.0
2007-11-12 06:45:00,1.64505,1.64505,1.64475,1.64505,12491699948.0
2007-11-12 07:00:00,1.64515,1.64555,1.64485,1.64545,8373099960.0
2007-11-12 07:15:00,1.64545,1.64555,1.64505,1.64535,4580999979.0
2007-11-12 07:30:00,1.64535,1.64565,1.64475,1.64485,6919299986.0
2007-11-12 07:45:00,1.64495,1.64605,1.64455,1.64595,7465100028.0
2007-11-12 08:00:00,1.6459,1.64635,1.6455,1.6455,7838299970.0
2007-11-12 08:15:00,1.64555,1.64575,1.64455,1.64495,4471099980.0
2007-11-12 08:30:00,1.64495,1.64525,1.6448,1.645,3276400023.0
2007-11-12 08:45:00,1.645,1.64505,1.64385,1.64385,5288800005.0
2007-11-12 09:00:00,1.64385,1.64495,1.64385,1.64485,10782099991.0
2007-11-12 09:15:00,1.64485,1.6457,1.6446,1.64545,4641899991.0
2007-11-12 09:30:00,1.647,1.6471,1.645,1.64555,9097900027.0
2007-11-12 09:45:00,1.64555,1.64645,1.64545,1.64545,11685600022.0
2007-11-12 10:00:00,1.6455,1.64785,1.64535,1.64765,10893899940.0
2007-11-12 10:15:00,1.64765,1.6478,1.6469,1.6472,11687199961.0
2007-11-12 10:30:00,1.6472,1.64725,1.643,1.6462,13881499970.0
2007-11-12 10:45:00,1.6462,1.64715,1.6426,1.6467,12475400016.0
2007-11-12 11:00:00,1.6467,1.64695,1.6425,1.6428,18349474924.0
2007-11-12 11:15:00,1.6429,1.6452,1.6423,1.64355,19840299919.0
2007-11-12 11:30:00,1.6431,1.64385,1.64235,1.64285,16490149925.0
2007-11-12 11:45:00,1.64285,1.644,1.64265,1.64395,7193200021.0
2007-11-12 12:00:00,1.64395,1.644,1.64255,1.643,9793900026.0
2007-11-12 12:15:00,1.643,1.64335,1.641,1.6431,15405600092.0
2007-11-12 12:30:00,1.6431,1.64365,1.6416,1.64295,15237499937.0
2007-11-12 12:45:00,1.64295,1.64375,1.64255,1.643,16213099974.0
2007-11-12 13:00:00,1.643,1.6431,1.64,1.6411,20181300010.0
2007-11-12 13:15:00,1.6411,1.64135,1.6376,1.64135,14665800003.0
2007-11-12 13:30:00,1.64135,1.6422,1.64125,1.64185,11394400057.0
2007-11-12 13:45:00,1.64185,1.6419,1.64005,1.64045,9468549972.0
2007-11-12 14:00:00,1.64035,1.64085,1.63965,1.6399,8550399956.0
2007-11-12 14:15:00,1.6399,1.6401,1.6376,1.639,11198550018.0
2007-11-12 14:30:00,1.639,1.63965,1.6378,1.6393,11960699965.0
2007-11-12 14:45:00,1.6393,1.63945,1.63835,1.6394,9237299995.0
2007-11-12 15:00:00,1.6394,1.6405,1.6393,1.6403,4838100003.0
2007-11-12 15:15:00,1.6403,1.64065,1.63995,1.63995,8482699967.0
2007-11-12 15:30:00,1.63995,1.6406,1.63985,1.64055,7460499997.0
2007-11-12 15:45:00,1.64055,1.641,1.64035,1.64045,5926749990.0
2007-11-12 16:00:00,1.64045,1.64085,1.6395,1.6396,12681199984.0
2007-11-12 16:15:00,1.64015,1.64065,1.63965,1.63965,7035145529.0
2007-11-12 16:30:00,1.63965,1.6416,1.63965,1.64155,13692599949.0
2007-11-12 16:45:00,1.64155,1.6418,1.63975,1.63985,7517050016.0
2007-11-12 17:00:00,1.63985,1.6404,1.639,1.6396,15152699956.0
2007-11-12 17:15:00,1.63955,1.64035,1.6389,1.63925,15165600033.0
2007-11-12 17:30:00,1.63925,1.6409,1.6392,1.64065,18905899918.0
2007-11-12 17:45:00,1.64065,1.6408,1.63805,1.63825,14073400022.0
2007-11-12 18:00:00,1.63825,1.6422,1.63805,1.6393,19693300010.0
2007-11-12 18:15:00,1.6393,1.6423,1.639,1.63945,15831000045.0
2007-11-12 18:30:00,1.63945,1.6427,1.63915,1.64105,17054199905.0
2007-11-12 18:45:00,1.64105,1.6421,1.64045,1.64045,8421699996.0
2007-11-12 19:00:00,1.64045,1.6425,1.64045,1.64205,13481499995.0
2007-11-12 19:15:00,1.64205,1.64255,1.64175,1.64255,12102699999.0
2007-11-12 19:30:00,1.64255,1.6432,1.64185,1.64275,7557200003.0
2007-11-12 19:45:00,1.64275,1.64275,1.64205,1.6425,7794399995.0
2007-11-12 20:00:00,1.6425,1.6428,1.64145,1.64195,7394600034.0
2007-11-12 20:15:00,1.64195,1.6426,1.6417,1.64235,7077312426.0
2007-11-12 20:30:00,1.64245,1.6426,1.6419,1.64215,5862647729.0
2007-11-12 20:45:00,1.64215,1.6425,1.64175,1.64215,3029740009.0
2007-11-12 21:00:00,1.6421,1.64235,1.6417,1.64215,6758600058.0
2007-11-12 21:15:00,1.64215,1.64315,1.64185,1.64315,9177344025.0
2007-11-12 21:30:00,1.64315,1.64375,1.64275,1.64335,8477799970.0
2007-11-12 21:45:00,1.64335,1.6437,1.6416,1.64205,10710600051.0
2007-11-12 22:00:00,1.64205,1.64335,1.6403,1.64295,20267999871.0
2007-11-12 22:15:00,1.64295,1.64355,1.64225,1.64245,13530049971.0
2007-11-12 22:30:00,1.64245,1.64295,1.6419,1.64255,15196949947.0
2007-11-12 22:45:00,1.64255,1.6426,1.6406,1.6414,12959099991.0
2007-11-12 23:00:00,1.6414,1.6415,1.6396,1.6403,10911999985.0
2007-11-12 23:15:00,1.6403,1.6412,1.64025,1.6405,7631099996.0
2007-11-12 23:30:00,1.64055,1.6407,1.6403,1.6404,4212700008.0
2007-11-12 23:45:00,1.6404,1.64075,1.6393,1.63985,9260500013.0
2007-11-13 00:00:00,1.6398,1.64,1.6389,1.6393,8291500025.0
2007-11-13 00:15:00,1.6393,1.64025,1.6386,1.63965,7954500002.0
2007-11-13 00:30:00,1.63965,1.64,1.63925,1.6399,7263199999.0
2007-11-13 00:45:00,1.6399,1.6401,1.63955,1.63995,4679400050.0
2007-11-13 01:00:00,1.63995,1.6404,1.63975,1.63995,6007500059.0
2007-11-13 01:15:00,1.63995,1.6408,1.6398,1.6406,8647049972.0
2007-11-13 01:30:00,1.64045,1.6406,1.64025,1.6406,7262999992.0
2007-11-13 01:45:00,1.6406,1.6406,1.64025,1.6406,5511100017.0
2007-11-13 02:00:00,1.64045,1.6407,1.6402,1.6404,9508799994.0
2007-11-13 02:15:00,1.6404,1.6412,1.6403,1.6412,8056999994.0
2007-11-13 02:30:00,1.6412,1.6428,1.6409,1.642,12689699989.0
2007-11-13 02:45:00,1.642,1.643,1.6418,1.6426,14463599962.0
2007-11-13 03:00:00,1.6426,1.64295,1.6424,1.64265,6793999996.0
2007-11-13 03:15:00,1.64265,1.6427,1.6412,1.64205,11308900029.0
2007-11-13 03:30:00,1.64205,1.6437,1.642,1.64305,10388900007.0
2007-11-13 03:45:00,1.64294,1.64445,1.64251,1.64345,9941599977.0
2007-11-13 04:00:00,1.64345,1.6443,1.6433,1.6434,16429000043.0
2007-11-13 04:15:00,1.6433,1.644,1.64308,1.6435,8777600002.0
2007-11-13 04:30:00,1.6435,1.6438,1.6432,1.6437,8610050018.0
2007-11-13 04:45:00,1.6437,1.6437,1.64315,1.6433,9896200022.0
2007-11-13 05:00:00,1.6433,1.64375,1.6432,1.6436,13980400098.0
2007-11-13 05:15:00,1.6436,1.6436,1.64305,1.6432,8784699982.0
2007-11-13 05:30:00,1.6432,1.6436,1.6425,1.6425,7954200059.0
2007-11-13 05:45:00,1.6425,1.6431,1.6424,1.6425,10747600011.0
2007-11-13 06:00:00,1.6425,1.6427,1.642,1.6423,9577599997.0
2007-11-13 06:15:00,1.6423,1.6428,1.642,1.64215,10746800028.0
2007-11-13 06:30:00,1.64215,1.6422,1.64165,1.64205,11130200000.0
2007-11-13 06:45:00,1.64205,1.6425,1.64175,1.6423,10014799996.0
2007-11-13 07:00:00,1.6423,1.6426,1.6419,1.6421,7225199984.0
2007-11-13 07:15:00,1.6421,1.6425,1.64195,1.6425,12240800041.0
2007-11-13 07:30:00,1.64245,1.64345,1.64195,1.64225,17954000016.0
2007-11-13 07:45:00,1.64235,1.6441,1.64136,1.64245,21984399976.0
2007-11-13 08:00:00,1.64245,1.6446,1.64225,1.64285,18504799950.0
2007-11-13 08:15:00,1.64285,1.64335,1.64219,1.64245,18867850174.0
2007-11-13 08:30:00,1.64245,1.644,1.64235,1.644,19187149978.0
2007-11-13 08:45:00,1.6438,1.6445,1.64265,1.64295,26599600013.0
2007-11-13 09:00:00,1.6447,1.6448,1.6437,1.6447,27898900168.0
2007-11-13 09:15:00,1.64465,1.645,1.6438,1.6443,19102400019.0
2007-11-13 09:30:00,1.6437,1.6446,1.6428,1.64395,18052299959.0
2007-11-13 09:45:00,1.643,1.6449,1.6424,1.64485,12959949989.0
2007-11-13 10:00:00,1.6449,1.6449,1.6436,1.6438,15453699783.0
2007-11-13 10:15:00,1.6438,1.6441,1.6435,1.6437,10344500007.0
2007-11-13 10:30:00,1.6437,1.64385,1.64285,1.64305,13991200004.0
2007-11-13 10:45:00,1.64305,1.6432,1.6425,1.6432,10875299966.0
2007-11-13 11:00:00,1.6432,1.6435,1.6429,1.64325,9613599955.0
2007-11-13 11:15:00,1.64325,1.64365,1.64245,1.64305,10284699975.0
2007-11-13 11:30:00,1.64305,1.6435,1.64285,1.6433,7086699933.0
2007-11-13 11:45:00,1.6433,1.6434,1.64285,1.64295,9104249992.0
2007-11-13 12:00:00,1.64305,1.6447,1.64285,1.64375,13494650063.0
2007-11-13 12:15:00,1.64375,1.64375,1.64255,1.64275,13298999974.0
2007-11-13 12:30:00,1.64275,1.64335,1.64275,1.643,7260000014.0
2007-11-13 12:45:00,1.643,1.6432,1.64265,1.6432,10488399998.0
2007-11-13 13:00:00,1.6432,1.64475,1.64305,1.64435,9146199977.0
2007-11-13 13:15:00,1.64425,1.6444,1.64365,1.64375,4347699986.0
2007-11-13 13:30:00,1.64375,1.6447,1.6433,1.64435,8835399977.0
2007-11-13 13:45:00,1.64435,1.64455,1.6432,1.6437,10409199930.0
2007-11-13 14:00:00,1.6437,1.64435,1.64345,1.6438,14146199999.0
2007-11-13 14:15:00,1.6438,1.64395,1.64295,1.64325,9316149927.0
2007-11-13 14:30:00,1.64325,1.64365,1.6431,1.64335,9034300047.0
2007-11-13 14:45:00,1.64335,1.644,1.64325,1.64365,7701000059.0
2007-11-13 15:00:00,1.64365,1.64415,1.64355,1.6436,10748999932.0
2007-11-13 15:15:00,1.6436,1.64375,1.64275,1.6431,9776050028.0
2007-11-13 15:30:00,1.6431,1.64355,1.6429,1.6435,8311499995.0
2007-11-13 15:45:00,1.6435,1.6436,1.643,1.6433,7116614858.0
2007-11-13 16:00:00,1.6434,1.6436,1.64275,1.6435,9225000010.0
2007-11-13 16:15:00,1.6435,1.64405,1.6433,1.6439,19415699975.0
2007-11-13 16:30:00,1.64395,1.64415,1.6435,1.64375,15647450055.0
2007-11-13 16:45:00,1.6437,1.6438,1.64315,1.64355,7473949996.0
2007-11-13 17:00:00,1.6435,1.644,1.64305,1.6436,7854099995.0
2007-11-13 17:15:00,1.6436,1.6437,1.64315,1.64365,5642000015.0
2007-11-13 17:30:00,1.64365,1.64375,1.64245,1.6427,8991349920.0
2007-11-13 17:45:00,1.6427,1.64315,1.6412,1.64185,12945849905.0
2007-11-13 18:00:00,1.6432,1.6439,1.64065,1.64095,23429499966.0
2007-11-13 18:15:00,1.6434,1.6436,1.6417,1.64255,15177150002.0
2007-11-13 18:30:00,1.64255,1.6433,1.64255,1.6433,15190350021.0
2007-11-13 18:45:00,1.64275,1.64315,1.64235,1.64315,13248500019.0
2007-11-13 19:00:00,1.64315,1.64415,1.64275,1.64365,12579200062.0
2007-11-13 19:15:00,1.64365,1.64375,1.64285,1.64345,11314950022.0
2007-11-13 19:30:00,1.64345,1.64355,1.64305,1.64335,7666000010.0
2007-11-13 19:45:00,1.64335,1.64345,1.64315,1.6432,12002999977.0
2007-11-13 20:00:00,1.6432,1.64355,1.64275,1.64305,13251199992.0
2007-11-13 20:15:00,1.64265,1.64275,1.64205,1.64245,11924449964.0
2007-11-13 20:30:00,1.64245,1.64275,1.64205,1.6427,11580799995.0
2007-11-13 20:45:00,1.6427,1.6442,1.64255,1.64295,14287699893.0
2007-11-13 21:00:00,1.64295,1.645,1.64265,1.64335,16991799876.0
2007-11-13 21:15:00,1.64335,1.64445,1.64325,1.6436,14640099982.0
2007-11-13 21:30:00,1.64365,1.64485,1.6435,1.64405,15193399967.0
2007-11-13 21:45:00,1.64405,1.6463,1.64395,1.6463,16582399939.0
2007-11-13 22:00:00,1.64445,1.64585,1.6439,1.64515,22025400099.0
2007-11-13 22:15:00,1.64515,1.64545,1.645,1.64535,13203999957.0
2007-11-13 22:30:00,1.64525,1.64625,1.64495,1.646,7553299991.0
2007-11-13 22:45:00,1.646,1.64695,1.6458,1.64625,7885107986.0
2007-11-13 23:00:00,1.64625,1.64625,1.6456,1.6457,8555500021.0
2007-11-13 23:15:00,1.64575,1.6463,1.64565,1.64605,6435299991.0
2007-11-13 23:30:00,1.64605,1.64615,1.64575,1.6459,6656499981.0
2007-11-13 23:45:00,1.6459,1.64665,1.6458,1.64625,6606500001.0
2007-11-14 00:00:00,1.64635,1.6465,1.64565,1.64635,6022800015.0
2007-11-14 00:15:00,1.64625,1.64675,1.64595,1.64625,2385800000.0
2007-11-14 00:30:00,1.64635,1.64665,1.64585,1.64665,4052900010.0
2007-11-14 00:45:00,1.64665,1.647,1.646,1.64655,5136999997.0
2007-11-14 01:00:00,1.64655,1.64665,1.6441,1.64575,7816600008.0
2007-11-14 01:15:00,1.64575,1.64625,1.64525,1.64525,5666999992.0
2007-11-14 01:30:00,1.64525,1.64605,1.64515,1.64575,7760300027.0
2007-11-14 01:45:00,1.64585,1.64665,1.64565,1.646,8456049971.0
2007-11-14 02:00:00,1.64595,1.64625,1.64575,1.64585,10409150000.0
2007-11-14 02:15:00,1.64585,1.64585,1.6453,1.64585,8152400014.0
2007-11-14 02:30:00,1.64585,1.64585,1.64535,1.6456,7592900000.0
2007-11-14 02:45:00,1.6456,1.6462,1.6455,1.6456,9941699978.0
2007-11-14 03:00:00,1.6456,1.64585,1.6455,1.64565,7290699998.0
2007-11-14 03:15:00,1.64565,1.6458,1.64512,1.6456,7771800006.0
2007-11-14 03:30:00,1.64555,1.6459,1.64555,1.6457,7460500015.0
2007-11-14 03:45:00,1.6457,1.64585,1.6455,1.6456,9531999983.0
2007-11-14 04:00:00,1.6456,1.64605,1.6449,1.64515,10670900017.0
2007-11-14 04:15:00,1.64515,1.6452,1.64445,1.64445,13168649991.0
2007-11-14 04:30:00,1.6444,1.6452,1.64385,1.6452,14272600025.0
2007-11-14 04:45:00,1.645,1.64575,1.64495,1.6456,8852100009.0
2007-11-14 05:00:00,1.6456,1.6456,1.6451,1.6452,8307399994.0
2007-11-14 05:15:00,1.6452,1.64535,1.64495,1.6452,7115399971.0
2007-11-14 05:30:00,1.64515,1.6456,1.6451,1.6456,8714199997.0
2007-11-14 05:45:00,1.64555,1.64565,1.64515,1.6453,3213299992.0
2007-11-14 06:00:00,1.6453,1.6454,1.64505,1.64515,3833600012.0
2007-11-14 06:15:00,1.64515,1.6452,1.6446,1.6449,8769500032.0
2007-11-14 06:30:00,1.64495,1.6452,1.64467,1.6451,5646599981.0
2007-11-14 06:45:00,1.64515,1.6454,1.64463,1.6451,4561300004.0
2007-11-14 07:00:00,1.6451,1.6456,1.645,1.6455,5655599995.0
2007-11-14 07:15:00,1.6455,1.6456,1.64535,1.64545,6082299993.0
2007-11-14 07:30:00,1.64545,1.6457,1.6448,1.645,7313299995.0
2007-11-14 07:45:00,1.645,1.64525,1.6448,1.6452,7709200028.0
2007-11-14 08:00:00,1.6452,1.6459,1.64505,1.6456,7720400013.0
2007-11-14 08:15:00,1.6456,1.64595,1.6453,1.6454,11606999972.0
2007-11-14 08:30:00,1.64545,1.6463,1.64535,1.64575,8965899883.0
2007-11-14 08:45:00,1.6457,1.6464,1.64565,1.64635,12978099862.0
2007-11-14 09:00:00,1.64635,1.64675,1.6459,1.6467,11536999962.0
2007-11-14 09:15:00,1.64675,1.6469,1.64615,1.6467,8394700005.0
2007-11-14 09:30:00,1.6469,1.64815,1.64655,1.648,21554099886.0
2007-11-14 09:45:00,1.6469,1.64795,1.6468,1.64745,19133899862.0
2007-11-14 10:00:00,1.64745,1.64745,1.6466,1.64715,10774749977.0
2007-11-14 10:15:00,1.6471,1.6473,1.6464,1.6469,10964799999.0
2007-11-14 10:30:00,1.6469,1.6483,1.6456,1.64705,16108350006.0
2007-11-14 10:45:00,1.64705,1.6474,1.64675,1.64695,9281449991.0
2007-11-14 11:00:00,1.6469,1.6472,1.64665,1.64695,7421499976.0
2007-11-14 11:15:00,1.64695,1.6471,1.64565,1.64595,7795000016.0
2007-11-14 11:30:00,1.6459,1.6464,1.64505,1.64605,13825399964.0
2007-11-14 11:45:00,1.64605,1.64635,1.6457,1.64635,10839949855.0
2007-11-14 12:00:00,1.6457,1.64705,1.6454,1.64695,21627499998.0
2007-11-14 12:15:00,1.64695,1.6477,1.6451,1.64745,13986699922.0
2007-11-14 12:30:00,1.64745,1.64745,1.6451,1.64605,9945800014.0
2007-11-14 12:45:00,1.64605,1.6467,1.6441,1.64585,11418549996.0
2007-11-14 13:00:00,1.64585,1.64635,1.64525,1.64585,13443999970.0
2007-11-14 13:15:00,1.64585,1.6459,1.64445,1.64505,14790327828.0
2007-11-14 13:30:00,1.64505,1.6456,1.64475,1.6452,14295700039.0
2007-11-14 13:45:00,1.6452,1.64525,1.64405,1.6443,12128099979.0
2007-11-14 14:00:00,1.6443,1.645,1.6441,1.64445,16366499994.0
2007-11-14 14:15:00,1.6444,1.6454,1.64365,1.6452,10978699978.0
2007-11-14 14:30:00,1.6443,1.64535,1.6443,1.645,10862399978.0
2007-11-14 14:45:00,1.645,1.6468,1.64435,1.6446,11604399954.0
2007-11-14 15:00:00,1.6446,1.6462,1.64425,1.64495,20453499918.0
2007-11-14 15:15:00,1.64495,1.6458,1.6447,1.6453,11393100019.0
2007-11-14 15:30:00,1.6453,1.6475,1.6452,1.647,17847199983.0
2007-11-14 15:45:00,1.647,1.6471,1.6463,1.6465,14835099950.0
2007-11-14 16:00:00,1.6465,1.6467,1.6454,1.6457,17958049988.0
2007-11-14 16:15:00,1.64575,1.6467,1.6455,1.6465,17170349964.0
2007-11-14 16:30:00,1.6465,1.6471,1.6464,1.6469,9729750009.0
2007-11-14 16:45:00,1.6469,1.64705,1.6457,1.64655,11347700015.0
2007-11-14 17:00:00,1.64655,1.64705,1.6456,1.6458,19412900127.0
2007-11-14 17:15:00,1.6459,1.64665,1.64575,1.6458,19858400040.0
2007-11-14 17:30:00,1.64575,1.6469,1.64515,1.6469,17973349998.0
2007-11-14 17:45:00,1.6458,1.6463,1.64555,1.6462,14570899989.0
2007-11-14 18:00:00,1.6467,1.6473,1.6457,1.6473,14413850051.0
2007-11-14 18:15:00,1.64585,1.6466,1.6458,1.6465,15034500024.0
2007-11-14 18:30:00,1.6465,1.647,1.64635,1.6469,14541100035.0
2007-11-14 18:45:00,1.6469,1.6474,1.6462,1.64635,10470100021.0
2007-11-14 19:00:00,1.64635,1.6475,1.64635,1.64745,5614399997.0
2007-11-14 19:15:00,1.64745,1.6487,1.64745,1.6486,6585900001.0
2007-11-14 19:30:00,1.6486,1.6486,1.64785,1.6481,6449899985.0
2007-11-14 19:45:00,1.6481,1.6483,1.64675,1.64685,7393899999.0
2007-11-14 20:00:00,1.64685,1.64755,1.6466,1.6474,7208800005.0
2007-11-14 20:15:00,1.6474,1.64805,1.6471,1.64795,10678099989.0
2007-11-14 20:30:00,1.64795,1.64835,1.64735,1.6477,14350700039.0
2007-11-14 20:45:00,1.6477,1.6483,1.6475,1.6478,12582800034.0
2007-11-14 21:00:00,1.64775,1.6484,1.64735,1.6483,14269800003.0
2007-11-14 21:15:00,1.6483,1.6487,1.6477,1.6485,13852099996.0
2007-11-14 21:30:00,1.6485,1.649,1.64805,1.64805,8648000027.0
2007-11-14 21:45:00,1.6481,1.649,1.64805,1.64875,6873399993.0
2007-11-14 22:00:00,1.64875,1.64875,1.6475,1.6485,8574149984.0
2007-11-14 22:15:00,1.6485,1.64865,1.6478,1.6479,8004799993.0
2007-11-14 22:30:00,1.6479,1.64835,1.647,1.64745,9476849992.0
2007-11-14 22:45:00,1.64745,1.6476,1.64625,1.64675,14453899997.0
2007-11-14 23:00:00,1.6468,1.64705,1.64635,1.6465,8307199983.0
2007-11-14 23:15:00,1.6465,1.6475,1.6464,1.6472,4946700009.0
2007-11-14 23:30:00,1.6472,1.64735,1.6467,1.647,4103699996.0
2007-11-14 23:45:00,1.647,1.64735,1.64645,1.64665,6205200016.0
2007-11-15 00:00:00,1.64665,1.647,1.6462,1.6468,9325200054.0
2007-11-15 00:15:00,1.6467,1.647,1.64615,1.6465,5332099983.0
2007-11-15 00:30:00,1.6465,1.6467,1.6461,1.6462,3393399988.0
2007-11-15 00:45:00,1.6462,1.6462,1.64515,1.6455,6050299989.0
2007-11-15 01:00:00,1.6455,1.6456,1.6453,1.6455,2910449992.0
2007-11-15 01:15:00,1.6455,1.6455,1.64492,1.64535,3844500003.0
2007-11-15 01:30:00,1.6454,1.6456,1.6452,1.6453,6568699930.0
2007-11-15 01:45:00,1.6453,1.6456,1.6452,1.6453,7975399851.0
2007-11-15 02:00:00,1.6453,1.646,1.6452,1.6458,13933099910.0
2007-11-15 02:15:00,1.64595,1.646,1.64515,1.6453,10541299941.0
2007-11-15 02:30:00,1.6452,1.6456,1.6452,1.6456,6475699871.0
2007-11-15 02:45:00,1.6456,1.646,1.6455,1.6455,9821499838.0
2007-11-15 03:00:00,1.6455,1.646,1.6455,1.64585,7737600030.0
2007-11-15 03:15:00,1.64585,1.6469,1.6453,1.6468,15302799932.0
2007-11-15 03:30:00,1.6468,1.6471,1.64645,1.6465,6445999983.0
2007-11-15 03:45:00,1.64641,1.6468,1.64605,1.64655,9754799870.0
2007-11-15 04:00:00,1.64655,1.64655,1.646,1.64635,9279699916.0
2007-11-15 04:15:00,1.64635,1.6466,1.64625,1.6463,7620650014.0
2007-11-15 04:30:00,1.6463,1.6466,1.64625,1.6463,5626349942.0
2007-11-15 04:45:00,1.6463,1.64675,1.6461,1.6467,10982750024.0
2007-11-15 05:00:00,1.6467,1.6473,1.6464,1.647,12849299838.0
2007-11-15 05:15:00,1.647,1.64715,1.64665,1.6468,9752999984.0
2007-11-15 05:30:00,1.6468,1.647,1.64642,1.647,6880899897.0
2007-11-15 05:45:00,1.647,1.6472,1.64661,1.6469,11340250018.0
2007-11-15 06:00:00,1.6469,1.6469,1.6463,1.6467,8719199935.0
2007-11-15 06:15:00,1.6467,1.6467,1.64578,1.6465,6399599945.0
2007-11-15 06:30:00,1.6465,1.6471,1.64636,1.6467,5406699998.0
2007-11-15 06:45:00,1.6469,1.6474,1.64685,1.64705,5663700034.0
2007-11-15 07:00:00,1.64705,1.6474,1.64656,1.64688,9925999922.0
2007-11-15 07:15:00,1.64705,1.6474,1.6468,1.6471,8928099944.0
2007-11-15 07:30:00,1.64694,1.64735,1.64655,1.6472,8056599987.0
2007-11-15 07:45:00,1.64705,1.6474,1.64686,1.6472,6243800021.0
2007-11-15 08:00:00,1.6472,1.64745,1.64675,1.64695,9683599834.0
2007-11-15 08:15:00,1.64695,1.6473,1.6468,1.6468,11761399887.0
2007-11-15 08:30:00,1.6468,1.6471,1.6466,1.6468,8145999981.0
2007-11-15 08:45:00,1.6468,1.64755,1.6464,1.64705,13979400020.0
2007-11-15 09:00:00,1.64705,1.6472,1.64675,1.6471,7740799995.0
2007-11-15 09:15:00,1.6471,1.6474,1.64675,1.64705,10018449984.0
2007-11-15 09:30:00,1.6463,1.6476,1.6463,1.64725,18054599988.0
2007-11-15 09:45:00,1.64725,1.6474,1.6453,1.6465,16564100148.0
2007-11-15 10:00:00,1.6465,1.6472,1.6446,1.6468,14886550024.0
2007-11-15 10:15:00,1.6444,1.64715,1.6439,1.64645,19846549985.0
2007-11-15 10:30:00,1.6465,1.6471,1.6464,1.6469,19773700045.0
2007-11-15 10:45:00,1.6448,1.64705,1.6442,1.64535,14356699994.0
2007-11-15 11:00:00,1.64535,1.6461,1.6431,1.6446,13342550081.0
2007-11-15 11:15:00,1.6446,1.6447,1.64345,1.6441,10387699987.0
2007-11-15 11:30:00,1.6441,1.64515,1.6436,1.645,10378100016.0
2007-11-15 11:45:00,1.645,1.645,1.6441,1.64435,7031299995.0
2007-11-15 12:00:00,1.64435,1.6444,1.64315,1.6437,7398900027.0
2007-11-15 12:15:00,1.6437,1.6444,1.64315,1.6438,13106500060.0
2007-11-15 12:30:00,1.6442,1.6452,1.6429,1.6435,15691200033.0
2007-11-15 12:45:00,1.6435,1.6447,1.643,1.6445,24660599963.0
2007-11-15 13:00:00,1.6446,1.6448,1.6435,1.6438,22030700109.0
2007-11-15 13:15:00,1.6438,1.6447,1.6436,1.6444,17098800131.0
2007-11-15 13:30:00,1.6444,1.6453,1.644,1.6449,12499700043.0
2007-11-15 13:45:00,1.6449,1.6453,1.6445,1.6447,9776900059.0
2007-11-15 14:00:00,1.6447,1.6451,1.6438,1.6445,12882100006.0
2007-11-15 14:15:00,1.64455,1.6447,1.6439,1.6442,14133899945.0
2007-11-15 14:30:00,1.6442,1.6454,1.6441,1.645,13718899955.0
2007-11-15 14:45:00,1.645,1.6451,1.64445,1.64455,11888399988.0
2007-11-15 15:00:00,1.6446,1.6454,1.6437,1.6452,17597800041.0
2007-11-15 15:15:00,1.6452,1.6457,1.6451,1.6455,11118800049.0
2007-11-15 15:30:00,1.64555,1.6464,1.644,1.6451,12445600017.0
2007-11-15 15:45:00,1.6451,1.6451,1.64405,1.64415,14013200053.0
2007-11-15 16:00:00,1.6442,1.6448,1.6435,1.64425,16412100000.0
2007-11-15 16:15:00,1.6442,1.6446,1.64355,1.64395,14783299983.0
2007-11-15 16:30:00,1.64395,1.6455,1.64385,1.6451,9999999977.0
2007-11-15 16:45:00,1.6451,1.6455,1.6447,1.64485,11517599942.0
2007-11-15 17:00:00,1.64485,1.6455,1.6441,1.64505,10794307019.0
2007-11-15 17:15:00,1.6441,1.6458,1.644,1.64535,7796949985.0
2007-11-15 17:30:00,1.64535,1.6456,1.6445,1.6452,14841899433.0
2007-11-15 17:45:00,1.6452,1.6455,1.6444,1.6445,17998782261.0
2007-11-15 18:00:00,1.64445,1.64485,1.6433,1.6434,20498500071.0
2007-11-15 18:15:00,1.6435,1.6444,1.6426,1.6427,21397300078.0
2007-11-15 18:30:00,1.6443,1.6444,1.6426,1.644,14423500014.0
2007-11-15 18:45:00,1.644,1.6442,1.6421,1.6431,18213150045.0
2007-11-15 19:00:00,1.6432,1.6438,1.6432,1.6435,13420200036.0
2007-11-15 19:15:00,1.6435,1.6438,1.64275,1.64285,9599250000.0
2007-11-15 19:30:00,1.64285,1.64305,1.64205,1.6422,11737300047.0
2007-11-15 19:45:00,1.6422,1.64245,1.64185,1.6424,9101450048.0
2007-11-15 20:00:00,1.6424,1.6428,1.64215,1.64255,12568949989.0
2007-11-15 20:15:00,1.64255,1.64265,1.6416,1.64185,9883699892.0
2007-11-15 20:30:00,1.64185,1.64265,1.64175,1.64225,15786850089.0
2007-11-15 20:45:00,1.64225,1.64255,1.64165,1.64185,16855600043.0
2007-11-15 21:00:00,1.64185,1.6419,1.64135,1.6415,8939099948.0
2007-11-15 21:15:00,1.6415,1.6422,1.6403,1.6422,16963900034.0
2007-11-15 21:30:00,1.6422,1.64235,1.6393,1.64155,15939900012.0
2007-11-15 21:45:00,1.64155,1.64165,1.6398,1.6412,15452253036.0
2007-11-15 22:00:00,1.64,1.6415,1.63895,1.63955,15489600020.0
2007-11-15 22:15:00,1.63955,1.64085,1.63955,1.64075,16838699997.0
2007-11-15 22:30:00,1.64075,1.641,1.63925,1.64015,18627649956.0
2007-11-15 22:45:00,1.64015,1.64065,1.63935,1.6404,18619999970.0
2007-11-15 23:00:00,1.64005,1.64065,1.6397,1.6406,14949400058.0
2007-11-15 23:15:00,1.6406,1.64105,1.6406,1.64085,6778300010.0
2007-11-15 23:30:00,1.64085,1.641,1.64015,1.64065,9724800034.0
2007-11-15 23:45:00,1.64065,1.64065,1.64,1.6402,6555799995.0
2007-11-16 00:00:00,1.64,1.6406,1.6396,1.6401,6139199990.0
2007-11-16 00:15:00,1.64015,1.6404,1.63992,1.6401,2463199947.0
2007-11-16 00:30:00,1.6401,1.64035,1.63967,1.6402,6014699942.0
2007-11-16 00:45:00,1.64025,1.6406,1.63985,1.6403,4260799972.0
2007-11-16 01:00:00,1.64035,1.64075,1.6403,1.6406,6722399964.0
2007-11-16 01:15:00,1.64055,1.64085,1.64035,1.64065,7330899939.0
2007-11-16 01:30:00,1.64065,1.64105,1.64035,1.64065,6321599938.0
2007-11-16 01:45:00,1.64075,1.64105,1.6402,1.64105,15455599927.0
2007-11-16 02:00:00,1.64105,1.6413,1.63995,1.64005,14911399806.0
2007-11-16 02:15:00,1.64005,1.64045,1.63985,1.6402,10606799912.0
2007-11-16 02:30:00,1.64025,1.6411,1.6397,1.6411,12320200055.0
2007-11-16 02:45:00,1.64015,1.64065,1.63985,1.64035,11773250014.0
2007-11-16 03:00:00,1.64035,1.64095,1.6402,1.64065,12908800094.0
2007-11-16 03:15:00,1.6406,1.64085,1.6403,1.64065,10281700017.0
2007-11-16 03:30:00,1.64065,1.64115,1.6406,1.64095,12675500055.0
2007-11-16 03:45:00,1.64095,1.64135,1.6409,1.64115,13316800096.0
2007-11-16 04:00:00,1.64115,1.6412,1.6397,1.64075,17714700102.0
2007-11-16 04:15:00,1.64075,1.6409,1.6395,1.64045,11369199950.0
2007-11-16 04:30:00,1.64035,1.64065,1.6395,1.64045,15547899980.0
2007-11-16 04:45:00,1.64045,1.64085,1.64045,1.64055,11411199822.0
2007-11-16 05:00:00,1.64055,1.64055,1.6395,1.63955,14225899815.0
2007-11-16 05:15:00,1.63955,1.6397,1.6394,1.6396,8197999853.0
2007-11-16 05:30:00,1.6396,1.6397,1.6394,1.63945,5423099935.0
2007-11-16 05:45:00,1.63945,1.6401,1.63907,1.63925,7799799968.0
2007-11-16 06:00:00,1.63925,1.63975,1.63915,1.63945,7381900069.0
2007-11-16 06:15:00,1.63945,1.63965,1.63935,1.63945,4450299956.0
2007-11-16 06:30:00,1.63945,1.64035,1.63935,1.64025,8267199978.0
2007-11-16 06:45:00,1.64025,1.6403,1.63985,1.64,7141799991.0
2007-11-16 07:00:00,1.64,1.64015,1.63962,1.63985,6422599922.0
2007-11-16 07:15:00,1.6399,1.64005,1.6398,1.63995,7691099951.0
2007-11-16 07:30:00,1.63995,1.64115,1.6399,1.64065,5683599985.0
2007-11-16 07:45:00,1.64065,1.64075,1.64025,1.6404,8334999821.0
2007-11-16 08:00:00,1.64035,1.6406,1.63998,1.6405,6075199931.0
2007-11-16 08:15:00,1.6405,1.6415,1.64035,1.64115,8880800029.0
2007-11-16 08:30:00,1.64115,1.64125,1.64075,1.6408,7025899909.0
2007-11-16 08:45:00,1.6408,1.6413,1.6406,1.6413,6641300056.0
2007-11-16 09:00:00,1.6413,1.64165,1.6411,1.6413,7293599997.0
2007-11-16 09:15:00,1.64125,1.64145,1.64025,1.64135,12724299984.0
2007-11-16 09:30:00,1.64135,1.6418,1.6399,1.64,16293600023.0
2007-11-16 09:45:00,1.6399,1.64075,1.639,1.6391,18689100020.0
2007-11-16 10:00:00,1.6392,1.64005,1.6392,1.63925,15407099947.0
2007-11-16 10:15:00,1.6393,1.64105,1.63925,1.64065,17459100012.0
2007-11-16 10:30:00,1.6401,1.64065,1.6397,1.64,12263799987.0
2007-11-16 10:45:00,1.64,1.6403,1.63905,1.6402,12620300001.0
2007-11-16 11:00:00,1.63915,1.6401,1.63915,1.63985,11426000006.0
2007-11-16 11:15:00,1.63985,1.64045,1.63965,1.64025,12710000144.0
2007-11-16 11:30:00,1.64025,1.6403,1.63975,1.64025,14582300131.0
2007-11-16 11:45:00,1.64025,1.6403,1.63995,1.6403,11576400011.0
2007-11-16 12:00:00,1.6403,1.64095,1.6391,1.63985,10314799995.0
2007-11-16 12:15:00,1.63985,1.6402,1.6393,1.63965,8115599991.0
2007-11-16 12:30:00,1.63965,1.63975,1.63915,1.63935,14052900048.0
2007-11-16 12:45:00,1.63935,1.6397,1.63915,1.6392,13403000084.0
2007-11-16 13:00:00,1.6392,1.6395,1.6391,1.63935,12526400029.0
2007-11-16 13:15:00,1.63935,1.63975,1.6392,1.63965,11889599943.0
2007-11-16 13:30:00,1.63965,1.64,1.6393,1.63975,10093200016.0
2007-11-16 13:45:00,1.63975,1.64005,1.6394,1.6398,9729200040.0
2007-11-16 14:00:00,1.6398,1.6405,1.63925,1.6397,17977599971.0
2007-11-16 14:15:00,1.6397,1.64005,1.63945,1.6399,10899100031.0
2007-11-16 14:30:00,1.6399,1.6404,1.63975,1.64035,10918400010.0
2007-11-16 14:45:00,1.64035,1.64055,1.63995,1.6401,12370500003.0
2007-11-16 15:00:00,1.64005,1.6413,1.6394,1.6405,16475700041.0
2007-11-16 15:15:00,1.64045,1.6407,1.63965,1.63995,9724449951.0
2007-11-16 15:30:00,1.6381,1.6407,1.638,1.6407,10352199919.0
2007-11-16 15:45:00,1.6407,1.64095,1.64005,1.6402,10842900007.0
2007-11-16 16:00:00,1.64025,1.6408,1.6356,1.63925,16200499947.0
2007-11-16 16:15:00,1.63925,1.63945,1.6363,1.6382,11159699995.0
2007-11-16 16:30:00,1.63825,1.63905,1.63685,1.63805,12323399981.0
2007-11-16 16:45:00,1.63805,1.6384,1.637,1.63705,13453799973.0
2007-11-16 17:00:00,1.637,1.63725,1.63535,1.6365,8261899980.0
2007-11-16 17:15:00,1.6365,1.6368,1.63565,1.6358,8302299998.0
2007-11-16 17:30:00,1.6359,1.6366,1.63495,1.63555,12643909453.0
2007-11-16 17:45:00,1.63555,1.6364,1.63535,1.63625,6522750009.0
2007-11-16 18:00:00,1.6363,1.638,1.63605,1.63655,27310299855.0
2007-11-16 18:15:00,1.6376,1.6384,1.63595,1.6374,24596199901.0
2007-11-16 18:30:00,1.6372,1.6376,1.63615,1.6372,26140799928.0
2007-11-16 18:45:00,1.6373,1.63815,1.6367,1.6371,22856700024.0
2007-11-16 19:00:00,1.6369,1.63805,1.6367,1.63765,20525599864.0
2007-11-16 19:15:00,1.6377,1.63875,1.6374,1.63745,16608100019.0
2007-11-16 19:30:00,1.63745,1.63785,1.63725,1.6373,15996999992.0
2007-11-16 19:45:00,1.6373,1.6375,1.63685,1.6371,13774799965.0
2007-11-16 20:00:00,1.6371,1.6371,1.63655,1.6368,13591528973.0
2007-11-16 20:15:00,1.6368,1.6374,1.63675,1.637,10362999981.0
2007-11-16 20:30:00,1.637,1.6384,1.63695,1.6383,12169699996.0
2007-11-16 20:45:00,1.6383,1.6383,1.63725,1.6374,9831299994.0
2007-11-16 21:00:00,1.6374,1.6376,1.6371,1.6374,10223099989.0
2007-11-16 21:15:00,1.6374,1.6382,1.6363,1.6381,11877099991.0
2007-11-16 21:30:00,1.6381,1.639,1.6374,1.639,13624399969.0
2007-11-16 21:45:00,1.639,1.6397,1.6385,1.63905,13523900011.0
2007-11-16 22:00:00,1.6391,1.6395,1.6388,1.6393,12521200038.0
2007-11-16 22:15:00,1.6393,1.63945,1.6388,1.6391,7344499993.0
2007-11-16 22:30:00,1.6391,1.6394,1.639,1.6393,6007300004.0
2007-11-16 22:45:00,1.6393,1.6397,1.63875,1.6394,8242900018.0
2007-11-16 23:00:00,1.6394,1.63952,1.63893,1.63922,9814000016.0
2007-11-16 23:15:00,1.6392,1.63945,1.63854,1.63868,8521400006.0
2007-11-16 23:30:00,1.63863,1.63902,1.63803,1.63857,8220700007.0
2007-11-16 23:45:00,1.63858,1.63925,1.63811,1.63822,16444400011.0
2007-11-19 00:00:00,1.63835,1.6388,1.63779,1.63817,10885400012.0
2007-11-19 00:15:00,1.63816,1.6384,1.63735,1.6377,4668500010.0
2007-11-19 00:30:00,1.6377,1.6385,1.6375,1.6375,6486799940.0
2007-11-19 00:45:00,1.63802,1.63825,1.6375,1.638,2288499998.0
2007-11-19 01:00:00,1.638,1.6386,1.63775,1.63825,5413900000.0
2007-11-19 01:15:00,1.63825,1.6389,1.63825,1.6389,6185799994.0
2007-11-19 01:30:00,1.6389,1.639,1.6386,1.63885,7174699988.0
2007-11-19 01:45:00,1.63885,1.63895,1.63865,1.63875,6293399948.0
2007-11-19 02:00:00,1.63875,1.6398,1.63855,1.6397,17171700005.0
2007-11-19 02:15:00,1.6396,1.6396,1.639,1.63945,15150600033.0
2007-11-19 02:30:00,1.63945,1.6397,1.63925,1.63965,13178299970.0
2007-11-19 02:45:00,1.63965,1.63975,1.63935,1.63955,15207499934.0
2007-11-19 03:00:00,1.63955,1.63965,1.63935,1.63955,7457599972.0
2007-11-19 03:15:00,1.63955,1.63965,1.6391,1.63945,13569299948.0
2007-11-19 03:30:00,1.63945,1.63985,1.63935,1.63965,12381499985.0
2007-11-19 03:45:00,1.63965,1.64,1.63945,1.63965,8587100090.0
2007-11-19 04:00:00,1.63965,1.64005,1.63945,1.63955,10105599980.0
2007-11-19 04:15:00,1.639,1.63955,1.63885,1.63905,9155399989.0
2007-11-19 04:30:00,1.63905,1.63945,1.63895,1.63925,12323299989.0
2007-11-19 04:45:00,1.63925,1.6397,1.638,1.63935,11189700034.0
2007-11-19 05:00:00,1.63935,1.63945,1.638,1.63895,12677500014.0
2007-11-19 05:15:00,1.63895,1.63895,1.63825,1.63875,13051799952.0
2007-11-19 05:30:00,1.63875,1.6388,1.63785,1.63795,10494100004.0
2007-11-19 05:45:00,1.63795,1.63805,1.63775,1.63785,12496600115.0
2007-11-19 06:00:00,1.63785,1.63815,1.63765,1.63805,9847399960.0
2007-11-19 06:15:00,1.63805,1.63845,1.6378,1.638,12537799911.0
2007-11-19 06:30:00,1.63845,1.63865,1.63815,1.63855,9137699939.0
2007-11-19 06:45:00,1.63855,1.63875,1.63845,1.63855,9160299939.0
2007-11-19 07:00:00,1.63845,1.63855,1.6383,1.63845,10754799911.0
2007-11-19 07:15:00,1.6384,1.6385,1.63755,1.63815,12683899815.0
2007-11-19 07:30:00,1.63815,1.63825,1.63775,1.63785,12462299959.0
2007-11-19 07:45:00,1.63785,1.63845,1.6377,1.63845,14772699788.0
2007-11-19 08:00:00,1.6372,1.63865,1.6371,1.6376,20200699963.0
2007-11-19 08:15:00,1.6374,1.63875,1.6368,1.6375,22743700209.0
2007-11-19 08:30:00,1.63745,1.63825,1.6373,1.63795,13999399980.0
2007-11-19 08:45:00,1.63795,1.63805,1.6369,1.63715,15816100001.0
2007-11-19 09:00:00,1.63715,1.63815,1.63705,1.6376,14432400090.0
2007-11-19 09:15:00,1.63765,1.63825,1.63615,1.63755,16980600068.0
2007-11-19 09:30:00,1.63755,1.63795,1.63725,1.6376,15778800055.0
2007-11-19 09:45:00,1.6376,1.63805,1.637,1.6372,17649600071.0
2007-11-19 10:00:00,1.63715,1.6374,1.6362,1.637,17047925003.0
2007-11-19 10:15:00,1.637,1.63725,1.63655,1.6371,14207399940.0
2007-11-19 10:30:00,1.6371,1.6377,1.637,1.6375,14524300006.0
2007-11-19 10:45:00,1.6375,1.63765,1.63705,1.6371,14594199991.0
2007-11-19 11:00:00,1.63715,1.6374,1.63655,1.63675,12780800017.0
2007-11-19 11:15:00,1.63675,1.6374,1.63665,1.63705,23383699995.0
2007-11-19 11:30:00,1.6371,1.6379,1.6365,1.6378,22028000081.0
2007-11-19 11:45:00,1.6378,1.6379,1.6361,1.63765,21215600165.0
2007-11-19 12:00:00,1.6377,1.6386,1.6361,1.6374,21349650007.0
2007-11-19 12:15:00,1.6374,1.6375,1.6364,1.63715,15657300005.0
2007-11-19 12:30:00,1.63715,1.6374,1.6362,1.6363,12793699990.0
2007-11-19 12:45:00,1.6364,1.6369,1.63605,1.63605,20915799895.0
2007-11-19 13:00:00,1.6366,1.637,1.63615,1.63655,16940499960.0
2007-11-19 13:15:00,1.63655,1.637,1.63645,1.6365,14673799975.0
2007-11-19 13:30:00,1.6365,1.6376,1.63615,1.6364,20245600020.0
2007-11-19 13:45:00,1.6364,1.6367,1.6361,1.6367,8487699960.0
2007-11-19 14:00:00,1.6366,1.6372,1.63635,1.6367,16705399964.0
2007-11-19 14:15:00,1.638,1.6381,1.63645,1.638,22394299937.0
2007-11-19 14:30:00,1.6381,1.6387,1.6372,1.6377,20609500054.0
2007-11-19 14:45:00,1.63765,1.6379,1.63755,1.63765,23695199981.0
2007-11-19 15:00:00,1.6377,1.6381,1.6376,1.6379,20175299983.0
2007-11-19 15:15:00,1.6379,1.6391,1.6376,1.6381,17566799989.0
2007-11-19 15:30:00,1.6381,1.6388,1.638,1.6382,16537799955.0
2007-11-19 15:45:00,1.63825,1.639,1.6382,1.6386,21691999898.0
2007-11-19 16:00:00,1.6386,1.639,1.6381,1.63875,18754299979.0
2007-11-19 16:15:00,1.63875,1.6392,1.63865,1.6389,19982699982.0
2007-11-19 16:30:00,1.6389,1.639,1.6371,1.63845,16268800036.0
2007-11-19 16:45:00,1.6387,1.6391,1.6373,1.6384,21909099959.0
2007-11-19 17:00:00,1.63835,1.63855,1.6364,1.6378,23307600008.0
2007-11-19 17:15:00,1.6364,1.6382,1.6362,1.6378,16632699964.0
2007-11-19 17:30:00,1.6378,1.63805,1.6368,1.6373,17392100010.0
2007-11-19 17:45:00,1.6373,1.6376,1.6363,1.6364,21367999998.0
2007-11-19 18:00:00,1.6362,1.6373,1.6361,1.6364,22760900092.0
2007-11-19 18:15:00,1.6363,1.6373,1.6359,1.6373,25471500116.0
2007-11-19 18:30:00,1.6371,1.6373,1.6368,1.6368,21690099812.0
2007-11-19 18:45:00,1.6368,1.6371,1.6363,1.6364,20917200029.0
2007-11-19 19:00:00,1.637,1.6372,1.6356,1.6359,23011449978.0
2007-11-19 19:15:00,1.6365,1.63735,1.6361,1.6373,21336699947.0
2007-11-19 19:30:00,1.6373,1.6374,1.63705,1.6372,15059199979.0
2007-11-19 19:45:00,1.63715,1.6373,1.63655,1.6372,17553700055.0
2007-11-19 20:00:00,1.6372,1.6373,1.6355,1.6359,24230549952.0
2007-11-19 20:15:00,1.636,1.6362,1.63525,1.636,20809699967.0
2007-11-19 20:30:00,1.636,1.637,1.6353,1.6355,17968799963.0
2007-11-19 20:45:00,1.6355,1.6369,1.63525,1.6353,17106899950.0
2007-11-19 21:00:00,1.6353,1.636,1.6349,1.636,16236353602.0
2007-11-19 21:15:00,1.6369,1.6372,1.6356,1.6363,17309400062.0
2007-11-19 21:30:00,1.6363,1.6373,1.636,1.6371,21460599961.0
2007-11-19 21:45:00,1.6371,1.6372,1.6355,1.6365,20322166381.0
2007-11-19 22:00:00,1.6354,1.637,1.6353,1.6369,17387963518.0
2007-11-19 22:15:00,1.6369,1.6374,1.6354,1.6355,11832299991.0
2007-11-19 22:30:00,1.6373,1.6374,1.63615,1.6363,15217499964.0
2007-11-19 22:45:00,1.6364,1.6365,1.6353,1.6355,13918100017.0
2007-11-19 23:00:00,1.6355,1.6356,1.6354,1.6356,6887099956.0
2007-11-19 23:15:00,1.6356,1.6356,1.6353,1.6356,9790799979.0
2007-11-19 23:30:00,1.6356,1.63565,1.63525,1.6354,8641199988.0
2007-11-19 23:45:00,1.6354,1.6356,1.63525,1.6353,12600299969.0
2007-11-20 00:00:00,1.6353,1.6355,1.6351,1.6351,4839500043.0
2007-11-20 00:15:00,1.635,1.6353,1.635,1.6351,3334899985.0
2007-11-20 00:30:00,1.635,1.6354,1.635,1.63515,4422800001.0
2007-11-20 00:45:00,1.63515,1.6355,1.635,1.63545,3747999997.0
2007-11-20 01:00:00,1.6354,1.63545,1.6349,1.6351,6814700001.0
2007-11-20 01:15:00,1.6351,1.6353,1.635,1.6352,13840399981.0
2007-11-20 01:30:00,1.6352,1.63545,1.63505,1.6353,17109200007.0
2007-11-20 01:45:00,1.6353,1.6357,1.6351,1.6353,11565099970.0
2007-11-20 02:00:00,1.6353,1.6353,1.6348,1.6351,12316499968.0
2007-11-20 02:15:00,1.635,1.6351,1.6348,1.63485,14283149931.0
2007-11-20 02:30:00,1.6349,1.6355,1.63465,1.635,10290599990.0
2007-11-20 02:45:00,1.635,1.63535,1.6347,1.6351,9821600055.0
2007-11-20 03:00:00,1.6351,1.63545,1.6348,1.6351,12815699996.0
2007-11-20 03:15:00,1.6351,1.6351,1.63475,1.6351,4837499975.0
2007-11-20 03:30:00,1.6351,1.6352,1.6347,1.63475,4826699999.0
2007-11-20 03:45:00,1.63475,1.6349,1.6347,1.63485,3259700000.0
2007-11-20 04:00:00,1.63485,1.63495,1.6344,1.6345,8393899962.0
2007-11-20 04:15:00,1.6345,1.63525,1.6343,1.635,12182999961.0
2007-11-20 04:30:00,1.63495,1.6354,1.63495,1.6351,11907199793.0
2007-11-20 04:45:00,1.6351,1.6353,1.63485,1.63525,13218299976.0
2007-11-20 05:00:00,1.6353,1.6356,1.63515,1.6353,7386899959.0
2007-11-20 05:15:00,1.6353,1.6355,1.635,1.6351,5062399983.0
2007-11-20 05:30:00,1.6351,1.636,1.635,1.6357,13194799867.0
2007-11-20 05:45:00,1.6357,1.636,1.6355,1.6357,6281000000.0
2007-11-20 06:00:00,1.6357,1.6361,1.63545,1.6359,9486599970.0
2007-11-20 06:15:00,1.6359,1.63615,1.63565,1.6359,5457299984.0
2007-11-20 06:30:00,1.6359,1.6377,1.6351,1.6362,17069149993.0
2007-11-20 06:45:00,1.6362,1.6366,1.6361,1.6364,9270200017.0
2007-11-20 07:00:00,1.6364,1.6367,1.6361,1.6364,12091349882.0
2007-11-20 07:15:00,1.6364,1.6374,1.63615,1.6373,14046199937.0
2007-11-20 07:30:00,1.6373,1.6388,1.637,1.6375,21010599865.0
2007-11-20 07:45:00,1.6375,1.638,1.63735,1.63775,9144399990.0
2007-11-20 08:00:00,1.63775,1.6384,1.6377,1.638,12925799891.0
2007-11-20 08:15:00,1.63785,1.6383,1.6376,1.638,10865299996.0
2007-11-20 08:30:00,1.638,1.6396,1.63795,1.6395,12113600044.0
2007-11-20 08:45:00,1.6388,1.6388,1.638,1.63805,14240800062.0
2007-11-20 09:00:00,1.63805,1.6387,1.63775,1.6385,11707800037.0
2007-11-20 09:15:00,1.6385,1.6392,1.63775,1.6384,23379099957.0
2007-11-20 09:30:00,1.6385,1.6397,1.6383,1.6387,20923699980.0
2007-11-20 09:45:00,1.6386,1.6393,1.6365,1.6373,22990299793.0
2007-11-20 10:00:00,1.6374,1.63965,1.6365,1.6395,26031099815.0
2007-11-20 10:15:00,1.6367,1.6396,1.6363,1.6369,22023699985.0
2007-11-20 10:30:00,1.637,1.63885,1.637,1.6388,20052100020.0
2007-11-20 10:45:00,1.6387,1.6388,1.63685,1.6372,22904900166.0
2007-11-20 11:00:00,1.6378,1.6383,1.6367,1.6367,27554699659.0
2007-11-20 11:15:00,1.6367,1.6381,1.6363,1.6379,24699299776.0
2007-11-20 11:30:00,1.638,1.6394,1.63725,1.6392,20423200012.0
2007-11-20 11:45:00,1.6377,1.638,1.6374,1.63775,16130600078.0
2007-11-20 12:00:00,1.63775,1.6396,1.63755,1.63785,13476200026.0
2007-11-20 12:15:00,1.6378,1.6397,1.6375,1.63795,20624200066.0
2007-11-20 12:30:00,1.63785,1.6404,1.63785,1.63925,18828299994.0
2007-11-20 12:45:00,1.63925,1.6413,1.6391,1.6394,21622974970.0
2007-11-20 13:00:00,1.6394,1.6413,1.639,1.6393,23652099964.0
2007-11-20 13:15:00,1.63925,1.6408,1.63875,1.6404,21641499967.0
2007-11-20 13:30:00,1.6404,1.6408,1.64005,1.6407,13291149971.0
2007-11-20 13:45:00,1.6407,1.6416,1.6406,1.64105,18688769174.0
2007-11-20 14:00:00,1.64105,1.6414,1.6403,1.6409,20514100010.0
2007-11-20 14:15:00,1.6409,1.64125,1.6404,1.64125,20130600022.0
2007-11-20 14:30:00,1.64125,1.64165,1.64095,1.64155,17248999998.0
2007-11-20 14:45:00,1.64155,1.64155,1.6394,1.6408,19723900135.0
2007-11-20 15:00:00,1.6408,1.641,1.6391,1.6408,25033700082.0
2007-11-20 15:15:00,1.6408,1.6409,1.6384,1.6384,23023200018.0
2007-11-20 15:30:00,1.6385,1.6407,1.6385,1.6394,27015799872.0
2007-11-20 15:45:00,1.6395,1.6406,1.6394,1.6405,27653200026.0
2007-11-20 16:00:00,1.6404,1.6411,1.6392,1.6401,28899899630.0
2007-11-20 16:15:00,1.6406,1.6406,1.6385,1.6386,25186999520.0
2007-11-20 16:30:00,1.6386,1.6418,1.6385,1.6395,20867700012.0
2007-11-20 16:45:00,1.6395,1.6414,1.63945,1.6406,16330600057.0
2007-11-20 17:00:00,1.6406,1.6412,1.64035,1.6406,17170599986.0
2007-11-20 17:15:00,1.6406,1.6407,1.64005,1.64045,16038700014.0
2007-11-20 17:30:00,1.64045,1.6424,1.6403,1.6422,15747049999.0
2007-11-20 17:45:00,1.64225,1.6429,1.641,1.6411,17712300015.0
2007-11-20 18:00:00,1.6409,1.6416,1.6397,1.6408,18846100054.0
2007-11-20 18:15:00,1.64075,1.6419,1.64075,1.6418,19433199967.0
2007-11-20 18:30:00,1.6418,1.642,1.64135,1.6416,14744420126.0
2007-11-20 18:45:00,1.6416,1.6418,1.6411,1.6411,10568699966.0
2007-11-20 19:00:00,1.6411,1.6411,1.6398,1.6403,14582499986.0
2007-11-20 19:15:00,1.6403,1.6412,1.6387,1.6387,13804999984.0
2007-11-20 19:30:00,1.6411,1.6411,1.63975,1.64,12872699975.0
2007-11-20 19:45:00,1.64,1.6405,1.63985,1.64,12457600005.0
2007-11-20 20:00:00,1.64,1.64,1.63845,1.6386,15899999993.0
2007-11-20 20:15:00,1.6386,1.6393,1.6386,1.6388,12046399981.0
2007-11-20 20:30:00,1.6388,1.6393,1.638,1.6389,14606399978.0
2007-11-20 20:45:00,1.6389,1.6394,1.6385,1.6387,15166200038.0
2007-11-20 21:00:00,1.6387,1.63925,1.6381,1.63825,21640399927.0
2007-11-20 21:15:00,1.63825,1.6391,1.6378,1.638,17011900026.0
2007-11-20 21:30:00,1.638,1.6393,1.63785,1.6391,15490000003.0
2007-11-20 21:45:00,1.6391,1.6401,1.6385,1.6385,17206599994.0
2007-11-20 22:00:00,1.6385,1.6389,1.6381,1.6385,13570183787.0
2007-11-20 22:15:00,1.6385,1.6398,1.6379,1.6395,13385799987.0
2007-11-20 22:30:00,1.6395,1.6408,1.6395,1.6407,13226350047.0
2007-11-20 22:45:00,1.6407,1.6408,1.6398,1.64025,16535999925.0
2007-11-20 23:00:00,1.6403,1.6413,1.64025,1.6412,8136400022.0
2007-11-20 23:15:00,1.6412,1.6419,1.64055,1.64055,11180794894.0
2007-11-20 23:30:00,1.64055,1.64185,1.64055,1.64145,12218700045.0
2007-11-20 23:45:00,1.64145,1.6418,1.6407,1.6411,16662199985.0
2007-11-21 00:00:00,1.641,1.6411,1.6404,1.6405,7611300000.0
2007-11-21 00:15:00,1.6404,1.6412,1.6402,1.6403,15859900002.0
2007-11-21 00:30:00,1.6404,1.641,1.6404,1.6408,14140200000.0
2007-11-21 00:45:00,1.6408,1.6409,1.6404,1.6404,23398000004.0
2007-11-21 01:00:00,1.6405,1.6408,1.6401,1.6405,21800500000.0
2007-11-21 01:15:00,1.6405,1.6406,1.6402,1.6402,14917000018.0
2007-11-21 01:30:00,1.6404,1.6405,1.6401,1.6402,17834900020.0
2007-11-21 01:45:00,1.6403,1.6409,1.64,1.6401,17942300000.0
2007-11-21 02:00:00,1.64,1.6403,1.6399,1.64,11679300000.0
2007-11-21 02:15:00,1.64025,1.6405,1.6399,1.6401,16111700000.0
2007-11-21 02:30:00,1.64,1.6404,1.6399,1.6403,21840900000.0
2007-11-21 02:45:00,1.6403,1.6405,1.64,1.6401,26751300090.0
2007-11-21 03:00:00,1.6402,1.6402,1.6394,1.6396,19203000154.0
2007-11-21 03:15:00,1.6395,1.6397,1.6392,1.6393,14219400026.0
2007-11-21 03:30:00,1.6394,1.64,1.6394,1.64,14510400016.0
2007-11-21 03:45:00,1.6398,1.6402,1.6398,1.64,18424000000.0
2007-11-21 04:00:00,1.6399,1.6402,1.6396,1.6397,17040000000.0
2007-11-21 04:15:00,1.6398,1.6401,1.639,1.63915,23008800000.0
2007-11-21 04:30:00,1.6398,1.64,1.6397,1.6398,17280000000.0
2007-11-21 04:45:00,1.63965,1.64,1.63955,1.64,21816600000.0
2007-11-21 05:00:00,1.64,1.64,1.6395,1.6397,27265499976.0
2007-11-21 05:15:00,1.6396,1.6398,1.6381,1.6381,24372800155.0
2007-11-21 05:30:00,1.6383,1.6398,1.6374,1.6378,26283000257.0
2007-11-21 05:45:00,1.6379,1.6398,1.6375,1.6381,24725300000.0
2007-11-21 06:00:00,1.6382,1.6385,1.6376,1.6378,19932000000.0
2007-11-21 06:15:00,1.6379,1.6394,1.6375,1.6376,18474700116.0
2007-11-21 06:30:00,1.6381,1.6383,1.6368,1.6371,23258500089.0
2007-11-21 06:45:00,1.637,1.6381,1.6369,1.6372,16835400018.0
2007-11-21 07:00:00,1.6382,1.6386,1.6371,1.6375,19763799986.0
2007-11-21 07:15:00,1.63765,1.6379,1.6373,1.6374,23375799957.0
2007-11-21 07:30:00,1.63745,1.6381,1.6365,1.6381,22416400046.0
2007-11-21 07:45:00,1.638,1.6386,1.63695,1.638,26588400177.0
2007-11-21 08:00:00,1.6381,1.6386,1.6368,1.6381,25391000174.0
2007-11-21 08:15:00,1.638,1.6383,1.6377,1.6381,19231500000.0
2007-11-21 08:30:00,1.6382,1.6384,1.6372,1.6378,19963300085.0
2007-11-21 08:45:00,1.6379,1.6388,1.6376,1.6382,16705400022.0
2007-11-21 09:00:00,1.638,1.6387,1.6369,1.638,21649799981.0
2007-11-21 09:15:00,1.637,1.63845,1.6361,1.6381,19113399998.0
2007-11-21 09:30:00,1.6371,1.63825,1.637,1.6377,22752899985.0
2007-11-21 09:45:00,1.6379,1.63885,1.6374,1.6377,28985800034.0
2007-11-21 10:00:00,1.6378,1.63815,1.6367,1.6368,26662199992.0
2007-11-21 10:15:00,1.6371,1.63725,1.6348,1.6355,28568699959.0
2007-11-21 10:30:00,1.6354,1.6368,1.6353,1.6362,31683000120.0
2007-11-21 10:45:00,1.6363,1.63775,1.6351,1.6361,27464400059.0
2007-11-21 11:00:00,1.6362,1.63785,1.6352,1.63685,24161800020.0
2007-11-21 11:15:00,1.63685,1.6369,1.6349,1.6356,28336399978.0
2007-11-21 11:30:00,1.6349,1.6366,1.6348,1.6363,32110499985.0
2007-11-21 11:45:00,1.6362,1.6366,1.6352,1.6365,29917899962.0
2007-11-21 12:00:00,1.6364,1.6368,1.63535,1.6356,28271399958.0
2007-11-21 12:15:00,1.6355,1.637,1.6355,1.637,30970899986.0
2007-11-21 12:30:00,1.6348,1.638,1.6348,1.6373,29228599986.0
2007-11-21 12:45:00,1.6372,1.6378,1.6369,1.6376,31423499985.0
2007-11-21 13:00:00,1.6378,1.638,1.63645,1.6375,29345599968.0
2007-11-21 13:15:00,1.6376,1.6378,1.6367,1.6372,26664799900.0
2007-11-21 13:30:00,1.6371,1.6375,1.6368,1.6372,21115500000.0
2007-11-21 13:45:00,1.6371,1.638,1.6368,1.6376,20820499984.0
2007-11-21 14:00:00,1.6375,1.6379,1.6372,1.6378,27840799948.0
2007-11-21 14:15:00,1.6377,1.6379,1.6372,1.6375,29982399944.0
2007-11-21 14:30:00,1.6374,1.6379,1.6371,1.6373,32123999940.0
2007-11-21 14:45:00,1.6376,1.639,1.6374,1.6386,29740499985.0
2007-11-21 15:00:00,1.6385,1.6387,1.6371,1.6372,30121199994.0
2007-11-21 15:15:00,1.6371,1.6373,1.6368,1.6372,30375000000.0
2007-11-21 15:30:00,1.6371,1.6379,1.6353,1.6375,26533899990.0
2007-11-21 15:45:00,1.6375,1.6391,1.6359,1.6387,26329166797.0
2007-11-21 16:00:00,1.6363,1.63875,1.6358,1.6363,26038499979.0
2007-11-21 16:15:00,1.6364,1.6371,1.6359,1.6367,22616300008.0
2007-11-21 16:30:00,1.6368,1.6372,1.6356,1.6369,21492000000.0
2007-11-21 16:45:00,1.6368,1.6373,1.6363,1.6365,21492000000.0
2007-11-21 17:00:00,1.6364,1.6378,1.6355,1.6377,28125299997.0
2007-11-21 17:15:00,1.6376,1.6377,1.6362,1.6368,18869999960.0
2007-11-21 17:30:00,1.63675,1.6373,1.63575,1.6371,26432599938.0
2007-11-21 17:45:00,1.6369,1.6374,1.6364,1.6371,21169999976.0
2007-11-21 18:00:00,1.6371,1.6377,1.6363,1.6367,29838199780.0
2007-11-21 18:15:00,1.6365,1.6367,1.6362,1.6365,29754200000.0
2007-11-21 18:30:00,1.6366,1.6369,1.6363,1.6369,25503600000.0
2007-11-21 18:45:00,1.6368,1.6369,1.6361,1.6367,25503600000.0
2007-11-21 19:00:00,1.6366,1.6374,1.6363,1.6369,31879500000.0
2007-11-21 19:15:00,1.6368,1.6375,1.6367,1.6367,29754200000.0
2007-11-21 19:30:00,1.6366,1.6377,1.6364,1.6369,27628900000.0
2007-11-21 19:45:00,1.6368,1.6371,1.6366,1.637,23378300000.0
2007-11-21 20:00:00,1.6368,1.6372,1.6366,1.6372,20301700009.0
2007-11-21 20:15:00,1.637,1.6376,1.6369,1.6374,12128200009.0
2007-11-21 20:30:00,1.6369,1.63775,1.63655,1.6375,21573300000.0
2007-11-21 20:45:00,1.6373,1.6375,1.6368,1.6374,18613400002.0
2007-11-21 21:00:00,1.6375,1.6388,1.63705,1.6376,21551499995.0
2007-11-21 21:15:00,1.63725,1.6382,1.63705,1.63735,15775899950.0
2007-11-21 21:30:00,1.6375,1.6389,1.6371,1.6375,20314499838.0
2007-11-21 21:45:00,1.6374,1.6377,1.6372,1.6374,29229100002.0
2007-11-21 22:00:00,1.6376,1.6389,1.6367,1.637,28530500011.0
2007-11-21 22:15:00,1.6369,1.6374,1.6368,1.6371,13483999984.0
2007-11-21 22:30:00,1.6372,1.639,1.6365,1.6367,12717499999.0
2007-11-21 22:45:00,1.6366,1.6378,1.6366,1.6369,12476200016.0
2007-11-21 23:00:00,1.63745,1.6376,1.63665,1.6369,22775099954.0
2007-11-21 23:15:00,1.6371,1.6373,1.6365,1.6365,25103299954.0
2007-11-21 23:30:00,1.6368,1.6372,1.6363,1.6365,17299000000.0
2007-11-21 23:45:00,1.63665,1.6376,1.6366,1.6368,22291100000.0
2007-11-22 00:00:00,1.6367,1.6371,1.6362,1.637,12398999946.0
2007-11-22 00:15:00,1.6371,1.6371,1.637,1.637,923200000.0
2007-11-22 00:30:00,1.6369,1.6371,1.6367,1.63705,4647700000.0
2007-11-22 00:45:00,1.63705,1.6372,1.6366,1.6366,14140500000.0
2007-11-22 01:00:00,1.6365,1.6372,1.6363,1.63705,18771000000.0
2007-11-22 01:15:00,1.63705,1.6372,1.6366,1.63705,18572299997.0
2007-11-22 01:30:00,1.63705,1.6376,1.6368,1.6373,21336400000.0
2007-11-22 01:45:00,1.6371,1.6374,1.6366,1.6369,16704000000.0
2007-11-22 02:00:00,1.6368,1.6369,1.6364,1.6367,18096000000.0
2007-11-22 02:15:00,1.6368,1.6371,1.6365,1.6368,19992000000.0
2007-11-22 02:30:00,1.6367,1.6377,1.6367,1.6374,24599099996.0
2007-11-22 02:45:00,1.6371,1.6371,1.6367,1.6369,17412200000.0
2007-11-22 03:00:00,1.6371,1.6372,1.6365,1.6366,17412800000.0
2007-11-22 03:15:00,1.6371,1.6376,1.6366,1.6373,16343999990.0
2007-11-22 03:30:00,1.6374,1.638,1.6371,1.6377,11003999925.0
2007-11-22 03:45:00,1.6378,1.638,1.6367,1.6375,20873200172.0
2007-11-22 04:00:00,1.6376,1.6376,1.6367,1.6371,18194400000.0
2007-11-22 04:15:00,1.6369,1.6376,1.6368,1.637,21909100000.0
2007-11-22 04:30:00,1.6369,1.6382,1.6368,1.6371,24897800035.0
2007-11-22 04:45:00,1.6378,1.6379,1.6369,1.6372,11963800027.0
2007-11-22 05:00:00,1.63745,1.6375,1.6369,1.6372,18999700000.0
2007-11-22 05:15:00,1.6369,1.6378,1.63685,1.6375,29930900000.0
2007-11-22 05:30:00,1.6376,1.6377,1.6372,1.6373,25652400000.0
2007-11-22 05:45:00,1.6372,1.6376,1.63705,1.6375,27400500007.0
2007-11-22 06:00:00,1.6374,1.6377,1.6373,1.6375,29493800014.0
2007-11-22 06:15:00,1.6377,1.638,1.6371,1.6378,23865800002.0
2007-11-22 06:30:00,1.6379,1.6379,1.6375,1.6376,19652400000.0
2007-11-22 06:45:00,1.6377,1.6379,1.6368,1.637,22927800000.0
2007-11-22 07:00:00,1.6369,1.6377,1.6368,1.6371,18792899996.0
2007-11-22 07:15:00,1.6372,1.63785,1.6365,1.6368,23616299969.0
2007-11-22 07:30:00,1.6369,1.6378,1.6364,1.6365,29510600168.0
2007-11-22 07:45:00,1.6366,1.63745,1.6357,1.6359,24042600261.0
2007-11-22 08:00:00,1.6361,1.6371,1.6358,1.6366,15376000020.0
2007-11-22 08:15:00,1.6367,1.6375,1.6363,1.6364,23102800019.0
2007-11-22 08:30:00,1.6363,1.6368,1.6361,1.6366,25019500002.0
2007-11-22 08:45:00,1.6365,1.63675,1.6355,1.636,19564100074.0
2007-11-22 09:00:00,1.6358,1.6362,1.6344,1.635,18284799935.0
2007-11-22 09:15:00,1.6349,1.6373,1.6349,1.63645,15394400008.0
2007-11-22 09:30:00,1.63645,1.6366,1.6335,1.63635,15990600018.0
2007-11-22 09:45:00,1.6339,1.6366,1.6338,1.6358,14145599915.0
2007-11-22 10:00:00,1.6358,1.63585,1.63435,1.6352,22311999985.0
2007-11-22 10:15:00,1.63505,1.6354,1.6339,1.6352,26432100011.0
2007-11-22 10:30:00,1.6344,1.6346,1.6326,1.634,24410599970.0
2007-11-22 10:45:00,1.634,1.6354,1.6339,1.6339,21724099973.0
2007-11-22 11:00:00,1.63515,1.63525,1.634,1.6345,26957900009.0
2007-11-22 11:15:00,1.63535,1.6357,1.634,1.6356,23907000020.0
2007-11-22 11:30:00,1.6355,1.6367,1.6335,1.6361,24552399975.0
2007-11-22 11:45:00,1.636,1.6362,1.63395,1.634,24879599991.0
2007-11-22 12:00:00,1.634,1.6361,1.6338,1.6361,27713300018.0
2007-11-22 12:15:00,1.6363,1.6366,1.6349,1.636,26730499994.0
2007-11-22 12:30:00,1.6361,1.6363,1.63555,1.6361,28113699901.0
2007-11-22 12:45:00,1.6362,1.6364,1.6356,1.6356,28330499985.0
2007-11-22 13:00:00,1.6358,1.6359,1.6356,1.6356,20877200001.0
2007-11-22 13:15:00,1.6358,1.6358,1.635,1.6351,16429600000.0
2007-11-22 13:30:00,1.6352,1.6361,1.635,1.635,12293300000.0
2007-11-22 13:45:00,1.6351,1.6364,1.6348,1.6348,20605299997.0
2007-11-22 14:00:00,1.6349,1.636,1.6348,1.6352,23019799985.0
2007-11-22 14:15:00,1.6351,1.6356,1.63505,1.6352,14593200000.0
2007-11-22 14:30:00,1.6351,1.6353,1.6347,1.6348,15130999900.0
2007-11-22 14:45:00,1.6351,1.6354,1.6348,1.6352,20113020468.0
2007-11-22 15:00:00,1.6353,1.6363,1.6352,1.6356,27243099133.0
2007-11-22 15:15:00,1.6355,1.6356,1.6348,1.6348,17549299978.0
2007-11-22 15:30:00,1.6349,1.6354,1.6348,1.6352,14047100000.0
2007-11-22 15:45:00,1.6351,1.6356,1.635,1.635,22404800000.0
2007-11-22 16:00:00,1.6349,1.6363,1.6349,1.63565,21765499999.0
2007-11-22 16:15:00,1.63565,1.63565,1.6348,1.63485,23097299880.0
2007-11-22 16:30:00,1.6351,1.6353,1.6349,1.6353,11473699998.0
2007-11-22 16:45:00,1.6353,1.63565,1.635,1.635,10682899912.0
2007-11-22 17:00:00,1.635,1.63635,1.6348,1.63535,23048100019.0
2007-11-22 17:15:00,1.6347,1.63545,1.6345,1.6351,22030499998.0
2007-11-22 17:30:00,1.6351,1.6357,1.6348,1.6357,17464299996.0
2007-11-22 17:45:00,1.6355,1.6363,1.63485,1.63485,18584800006.0
2007-11-22 18:00:00,1.63485,1.6363,1.63475,1.6362,24690000001.0
2007-11-22 18:15:00,1.6348,1.6363,1.6346,1.63555,21580100007.0
2007-11-22 18:30:00,1.63545,1.6358,1.635,1.6358,16906100005.0
2007-11-22 18:45:00,1.6358,1.6359,1.6344,1.63555,14732599988.0
2007-11-22 19:00:00,1.63555,1.6364,1.63535,1.63605,18486299996.0
2007-11-22 19:15:00,1.63605,1.6364,1.6347,1.63545,19463199892.0
2007-11-22 19:30:00,1.63545,1.6362,1.63495,1.6351,17668000028.0
2007-11-22 19:45:00,1.6348,1.63495,1.6342,1.6349,10641800000.0
2007-11-22 20:00:00,1.6349,1.6351,1.6346,1.635,12578000030.0
2007-11-22 20:15:00,1.635,1.6351,1.63445,1.63485,12417200005.0
2007-11-22 20:30:00,1.63485,1.6358,1.6345,1.6355,12286200005.0
2007-11-22 20:45:00,1.635,1.6354,1.6347,1.6349,14537200006.0
2007-11-22 21:00:00,1.6349,1.6355,1.63475,1.6354,12405600000.0
2007-11-22 21:15:00,1.6354,1.6355,1.63437,1.63479,17632100020.0
2007-11-22 21:30:00,1.6351,1.6357,1.635,1.6353,12313599994.0
2007-11-22 21:45:00,1.6356,1.6356,1.6349,1.635,18473999993.0
2007-11-22 22:00:00,1.6353,1.6355,1.6349,1.6352,14037400224.0
2007-11-22 22:15:00,1.6354,1.6355,1.6349,1.6353,17681400270.0
2007-11-22 22:30:00,1.635,1.6355,1.6348,1.6351,23104600019.0
2007-11-22 22:45:00,1.6351,1.6354,1.6345,1.6351,24966200000.0
2007-11-22 23:00:00,1.6348,1.6352,1.6347,1.635,20618399908.0
2007-11-22 23:15:00,1.6349,1.6353,1.6346,1.6348,20359500003.0
2007-11-22 23:30:00,1.6347,1.6353,1.6346,1.6351,17668200003.0
2007-11-22 23:45:00,1.6351,1.6354,1.6347,1.635,22283100000.0
2007-11-23 00:00:00,1.6351,1.6352,1.6344,1.6348,20790099804.0
2007-11-23 00:15:00,1.6347,1.6349,1.6346,1.6349,19922600064.0
2007-11-23 00:30:00,1.6348,1.63525,1.6346,1.635,17954200000.0
2007-11-23 00:45:00,1.6348,1.6351,1.6348,1.6349,18098400050.0
2007-11-23 01:00:00,1.635,1.6352,1.6347,1.6349,21304599929.0
2007-11-23 01:15:00,1.6347,1.6358,1.6344,1.6348,19586299928.0
2007-11-23 01:30:00,1.6348,1.6357,1.6347,1.6353,29855900000.0
2007-11-23 01:45:00,1.6354,1.6357,1.6346,1.6357,27800400000.0
2007-11-23 02:00:00,1.6356,1.6356,1.6328,1.6332,29405100000.0
2007-11-23 02:15:00,1.6334,1.63535,1.633,1.6333,21637500000.0
2007-11-23 02:30:00,1.6334,1.6354,1.6311,1.6354,22389000000.0
2007-11-23 02:45:00,1.6321,1.6357,1.632,1.6356,21311400031.0
2007-11-23 03:00:00,1.6356,1.6356,1.6325,1.6329,20868800118.0
2007-11-23 03:15:00,1.6334,1.63425,1.6315,1.6316,22168500053.0
2007-11-23 03:30:00,1.6317,1.6333,1.6297,1.6316,23789900102.0
2007-11-23 03:45:00,1.6324,1.63345,1.6314,1.633,18667900078.0
2007-11-23 04:00:00,1.633,1.6333,1.6314,1.633,11793400017.0
2007-11-23 04:15:00,1.633,1.633,1.63165,1.6324,13489999914.0
2007-11-23 04:30:00,1.633,1.63305,1.62985,1.6322,14274199991.0
2007-11-23 04:45:00,1.6321,1.6321,1.6318,1.6318,9517999990.0
2007-11-23 05:00:00,1.6317,1.63235,1.6313,1.6315,11023499990.0
2007-11-23 05:15:00,1.6314,1.6325,1.6312,1.6321,23140799958.0
2007-11-23 05:30:00,1.63245,1.6325,1.6312,1.6318,23473999638.0
2007-11-23 05:45:00,1.6317,1.6322,1.6316,1.6322,19682700244.0
2007-11-23 06:00:00,1.6323,1.6325,1.6313,1.6322,14520000434.0
2007-11-23 06:15:00,1.6321,1.6326,1.6313,1.6321,14183300000.0
2007-11-23 06:30:00,1.632,1.6323,1.63125,1.632,16827300000.0
2007-11-23 06:45:00,1.6319,1.6321,1.6309,1.6313,26022199536.0
2007-11-23 07:00:00,1.6317,1.63245,1.6311,1.6312,20731800015.0
2007-11-23 07:15:00,1.6322,1.63265,1.6309,1.6313,21668500166.0
2007-11-23 07:30:00,1.6315,1.6323,1.6315,1.6321,14702900039.0
2007-11-23 07:45:00,1.63185,1.6323,1.63165,1.632,28558200026.0
2007-11-23 08:00:00,1.6321,1.6322,1.63115,1.63125,25730999992.0
2007-11-23 08:15:00,1.63125,1.632,1.63095,1.6314,15222500000.0
2007-11-23 08:30:00,1.6315,1.63235,1.6299,1.6314,19218899998.0
2007-11-23 08:45:00,1.6313,1.63235,1.6311,1.6318,23954400055.0
2007-11-23 09:00:00,1.6319,1.6322,1.6312,1.6315,25695025042.0
2007-11-23 09:15:00,1.6315,1.6329,1.6307,1.6327,25386599968.0
2007-11-23 09:30:00,1.6315,1.6326,1.6302,1.6318,27606400004.0
2007-11-23 09:45:00,1.6319,1.6323,1.6312,1.6317,29607500080.0
2007-11-23 10:00:00,1.6316,1.6348,1.63145,1.63175,29902900110.0
2007-11-23 10:15:00,1.6318,1.633,1.6308,1.6328,24190999986.0
2007-11-23 10:30:00,1.6327,1.6339,1.63165,1.63185,26530500004.0
2007-11-23 10:45:00,1.63185,1.6338,1.63135,1.6331,21594500000.0
2007-11-23 11:00:00,1.633,1.6349,1.632,1.6332,26095199995.0
2007-11-23 11:15:00,1.6324,1.63405,1.632,1.63405,27170900017.0
2007-11-23 11:30:00,1.63405,1.6347,1.6323,1.6329,29124500011.0
2007-11-23 11:45:00,1.6328,1.63375,1.6318,1.6318,28270899977.0
2007-11-23 12:00:00,1.63315,1.6332,1.6318,1.63235,22360799972.0
2007-11-23 12:15:00,1.63235,1.6329,1.6319,1.6322,21699400004.0
2007-11-23 12:30:00,1.6324,1.6334,1.632,1.6322,29042700008.0
2007-11-23 12:45:00,1.632,1.6331,1.6314,1.6319,26700300017.0
2007-11-23 13:00:00,1.632,1.6325,1.6318,1.6319,21683600046.0
2007-11-23 13:15:00,1.632,1.63265,1.6315,1.6322,18457199990.0
2007-11-23 13:30:00,1.6326,1.6326,1.6317,1.6321,28770000087.0
2007-11-23 13:45:00,1.6321,1.6326,1.6316,1.63195,25487000101.0
2007-11-23 14:00:00,1.6326,1.6327,1.6319,1.6319,19477700076.0
2007-11-23 14:15:00,1.63195,1.6326,1.63165,1.6326,20259899993.0
2007-11-23 14:30:00,1.6325,1.6332,1.6317,1.6324,22601900005.0
2007-11-23 14:45:00,1.6325,1.63265,1.63195,1.63255,20992799974.0
2007-11-23 15:00:00,1.6326,1.6333,1.63215,1.63225,21120000010.0
2007-11-23 15:15:00,1.63225,1.633,1.63215,1.6327,20288400137.0
2007-11-23 15:30:00,1.6327,1.6333,1.63245,1.6325,18712999967.0
2007-11-23 15:45:00,1.6328,1.6328,1.6321,1.6321,18801399996.0
2007-11-23 16:00:00,1.63275,1.6335,1.6322,1.6326,19431899983.0
2007-11-23 16:15:00,1.63315,1.63365,1.63265,1.63325,21513399999.0
2007-11-23 16:30:00,1.63325,1.6334,1.6323,1.6328,19673700009.0
2007-11-23 16:45:00,1.6328,1.63295,1.63215,1.6322,19550299980.0
2007-11-23 17:00:00,1.63215,1.6333,1.63215,1.6332,17728099996.0
2007-11-23 17:15:00,1.6331,1.6345,1.63245,1.6341,21979999995.0
2007-11-23 17:30:00,1.6321,1.6344,1.632,1.63305,21511999965.0
2007-11-23 17:45:00,1.63305,1.6331,1.63185,1.63195,15068700000.0
2007-11-23 18:00:00,1.63195,1.6348,1.6319,1.6333,21529500047.0
2007-11-23 18:15:00,1.6347,1.6352,1.6333,1.63415,25529600122.0
2007-11-23 18:30:00,1.63415,1.63495,1.63405,1.6347,13741099998.0
2007-11-23 18:45:00,1.6347,1.6361,1.63435,1.63455,20044999944.0
2007-11-23 19:00:00,1.6346,1.6355,1.6341,1.6344,15953300007.0
2007-11-23 19:15:00,1.6343,1.63545,1.6343,1.6353,21235300009.0
2007-11-23 19:30:00,1.63525,1.6368,1.6348,1.6355,18251400030.0
2007-11-23 19:45:00,1.6361,1.63635,1.635,1.63545,19684499986.0
2007-11-23 20:00:00,1.6363,1.6364,1.6343,1.6362,13608799985.0
2007-11-23 20:15:00,1.6363,1.6364,1.63455,1.6349,21052699802.0
2007-11-23 20:30:00,1.6351,1.6357,1.6348,1.6352,18548500001.0
2007-11-23 20:45:00,1.6353,1.6353,1.6348,1.6351,18053200000.0
2007-11-23 21:00:00,1.635,1.6366,1.6349,1.6351,19684099993.0
2007-11-23 21:15:00,1.6352,1.63615,1.6347,1.6349,14278499993.0
2007-11-23 21:30:00,1.6351,1.6352,1.6348,1.6348,25664299996.0
2007-11-23 21:45:00,1.6352,1.6353,1.6348,1.6352,25395200000.0
2007-11-23 22:00:00,1.6351,1.6353,1.6348,1.635,23685600000.0
2007-11-23 22:15:00,1.6351,1.6366,1.63505,1.6362,22261000000.0
2007-11-23 22:30:00,1.6363,1.6366,1.63465,1.6349,15279400000.0
2007-11-23 22:45:00,1.6349,1.6359,1.6345,1.63505,16856900000.0
2007-11-26 00:00:00,1.6369,1.6371,1.6352,1.6353,18058200000.0
2007-11-26 00:15:00,1.6353,1.6374,1.635,1.6355,15075500028.0
2007-11-26 00:30:00,1.6356,1.6371,1.6352,1.6361,12329600000.0
2007-11-26 00:45:00,1.6361,1.6372,1.6357,1.6369,9475000003.0
2007-11-26 01:00:00,1.6369,1.6371,1.6364,1.637,7832599995.0
2007-11-26 01:15:00,1.6369,1.6374,1.6365,1.637,9540400001.0
2007-11-26 01:30:00,1.637,1.637,1.6368,1.637,6512100005.0
2007-11-26 01:45:00,1.637,1.6373,1.6369,1.637,9194900005.0
2007-11-26 02:00:00,1.637,1.63715,1.63685,1.63695,8272400049.0
2007-11-26 02:15:00,1.63695,1.6372,1.6367,1.63695,2488400028.0
2007-11-26 02:30:00,1.63695,1.63725,1.6368,1.63695,6161600006.0
2007-11-26 02:45:00,1.63695,1.63705,1.63675,1.63695,7402900062.0
2007-11-26 03:00:00,1.63695,1.63705,1.63655,1.63655,14490400220.0
2007-11-26 03:15:00,1.63655,1.63685,1.63635,1.6367,11205800086.0
2007-11-26 03:30:00,1.6367,1.6367,1.63625,1.63645,6909900024.0
2007-11-26 03:45:00,1.63645,1.63665,1.63605,1.63635,12996900083.0
2007-11-26 04:00:00,1.63635,1.6369,1.63625,1.6367,13465600060.0
2007-11-26 04:15:00,1.6367,1.6377,1.63655,1.63755,14668900053.0
2007-11-26 04:30:00,1.63765,1.63915,1.6375,1.63875,16400800043.0
2007-11-26 04:45:00,1.63875,1.63895,1.63825,1.6383,16377600003.0
2007-11-26 05:00:00,1.63835,1.63865,1.63815,1.6382,15483000001.0
2007-11-26 05:15:00,1.6382,1.63845,1.63785,1.6381,5958299969.0
2007-11-26 05:30:00,1.6381,1.6387,1.63795,1.63845,8174999983.0
2007-11-26 05:45:00,1.63845,1.63875,1.6382,1.63825,15083400016.0
2007-11-26 06:00:00,1.63825,1.63885,1.63825,1.6383,10303300000.0
2007-11-26 06:15:00,1.6383,1.63875,1.638,1.6381,10108400028.0
2007-11-26 06:30:00,1.6381,1.6385,1.63775,1.638,14379100059.0
2007-11-26 06:45:00,1.638,1.63855,1.638,1.6384,8417499995.0
2007-11-26 07:00:00,1.63835,1.63875,1.63805,1.63855,7581900013.0
2007-11-26 07:15:00,1.63855,1.63895,1.63795,1.63805,18715599967.0
2007-11-26 07:30:00,1.63805,1.6395,1.6379,1.63895,13616099974.0
2007-11-26 07:45:00,1.6389,1.6391,1.63785,1.63845,15745399935.0
2007-11-26 08:00:00,1.63845,1.6387,1.63825,1.6385,16241699963.0
2007-11-26 08:15:00,1.6385,1.63875,1.63835,1.63855,6418300009.0
2007-11-26 08:30:00,1.6385,1.63965,1.6385,1.63955,9023099983.0
2007-11-26 08:45:00,1.63955,1.63955,1.6379,1.63915,10313299949.0
2007-11-26 09:00:00,1.6392,1.6394,1.63815,1.63845,6065900003.0
2007-11-26 09:15:00,1.63845,1.63845,1.6365,1.6376,17690100023.0
2007-11-26 09:30:00,1.6376,1.63765,1.6365,1.6371,11570399997.0
2007-11-26 09:45:00,1.63705,1.6376,1.63635,1.63695,11286524997.0
2007-11-26 10:00:00,1.6376,1.6376,1.63635,1.63675,11346499976.0
2007-11-26 10:15:00,1.63675,1.63725,1.636,1.6369,10810799967.0
2007-11-26 10:30:00,1.6369,1.6375,1.6365,1.6372,14969800076.0
2007-11-26 10:45:00,1.6372,1.63775,1.6371,1.6376,13576700044.0
2007-11-26 11:00:00,1.6376,1.63785,1.63725,1.63745,8060099948.0
2007-11-26 11:15:00,1.63745,1.6375,1.63595,1.6364,15467399950.0
2007-11-26 11:30:00,1.6367,1.637,1.63635,1.63645,11544171196.0
2007-11-26 11:45:00,1.63645,1.63665,1.63585,1.6365,17204299952.0
2007-11-26 12:00:00,1.6365,1.63695,1.63605,1.6366,14038500041.0
2007-11-26 12:15:00,1.6366,1.63685,1.63645,1.6367,9496200008.0
2007-11-26 12:30:00,1.6367,1.63735,1.6367,1.63675,12970799972.0
2007-11-26 12:45:00,1.63685,1.63695,1.63645,1.63655,9040000006.0
2007-11-26 13:00:00,1.63655,1.63725,1.6364,1.6368,14937499999.0
2007-11-26 13:15:00,1.6368,1.637,1.63645,1.63655,9383099889.0
2007-11-26 13:30:00,1.63655,1.6367,1.63615,1.63635,15606649997.0
2007-11-26 13:45:00,1.63635,1.63685,1.6363,1.63645,16175399991.0
2007-11-26 14:00:00,1.6364,1.6371,1.63615,1.63635,14890800113.0
2007-11-26 14:15:00,1.6364,1.6366,1.6362,1.63635,7305299983.0
2007-11-26 14:30:00,1.63635,1.6366,1.6362,1.63655,7514499974.0
2007-11-26 14:45:00,1.63655,1.6368,1.63625,1.63655,7591099992.0
2007-11-26 15:00:00,1.6366,1.6373,1.63605,1.6372,16200799969.0
2007-11-26 15:15:00,1.6372,1.63725,1.6363,1.6365,12125599930.0
2007-11-26 15:30:00,1.6365,1.6369,1.6361,1.63625,17252100029.0
2007-11-26 15:45:00,1.63625,1.6364,1.63545,1.63625,10508300001.0
2007-11-26 16:00:00,1.63625,1.63645,1.63605,1.6363,9218199950.0
2007-11-26 16:15:00,1.6363,1.6373,1.6363,1.6368,9058000007.0
2007-11-26 16:30:00,1.6368,1.63735,1.6364,1.6373,7343800016.0
2007-11-26 16:45:00,1.6373,1.6377,1.6371,1.63765,9171450002.0
2007-11-26 17:00:00,1.63765,1.6378,1.63705,1.6374,8135500043.0
2007-11-26 17:15:00,1.6374,1.6376,1.6359,1.63715,15061100071.0
2007-11-26 17:30:00,1.63715,1.63805,1.63705,1.63725,13280699997.0
2007-11-26 17:45:00,1.63725,1.6373,1.63695,1.63705,11358050029.0
2007-11-26 18:00:00,1.6353,1.63725,1.6347,1.63545,28708099880.0
2007-11-26 18:15:00,1.6352,1.6363,1.6343,1.63615,22690299797.0
2007-11-26 18:30:00,1.63615,1.63645,1.635,1.635,21232700037.0
2007-11-26 18:45:00,1.63565,1.6359,1.6349,1.63535,20581100157.0
2007-11-26 19:00:00,1.6349,1.63545,1.6345,1.6352,20952900189.0
2007-11-26 19:15:00,1.6352,1.63535,1.63435,1.6347,18773800044.0
2007-11-26 19:30:00,1.63535,1.63565,1.63495,1.63505,20613300066.0
2007-11-26 19:45:00,1.63505,1.6353,1.6349,1.63505,11887700057.0
2007-11-26 20:00:00,1.63505,1.63535,1.6341,1.63505,17732600067.0
2007-11-26 20:15:00,1.63505,1.63525,1.6345,1.6347,13160899927.0
2007-11-26 20:30:00,1.6347,1.63565,1.6344,1.63535,22751950006.0
2007-11-26 20:45:00,1.63535,1.63535,1.6338,1.6346,18301726854.0
2007-11-26 21:00:00,1.6346,1.63495,1.6335,1.63415,19301699948.0
2007-11-26 21:15:00,1.63415,1.63505,1.6341,1.63485,13959599897.0
2007-11-26 21:30:00,1.6349,1.6349,1.6329,1.6334,14678699942.0
2007-11-26 21:45:00,1.6339,1.63445,1.63385,1.63405,16692399936.0
2007-11-26 22:00:00,1.63405,1.63405,1.6306,1.63305,17530000062.0
2007-11-26 22:15:00,1.63305,1.63385,1.6307,1.63295,19431299994.0
2007-11-26 22:30:00,1.63285,1.63355,1.63265,1.63355,17123300045.0
2007-11-26 22:45:00,1.63355,1.6337,1.6313,1.6313,17222299986.0
2007-11-26 23:00:00,1.6311,1.63135,1.63045,1.6307,18647599903.0
2007-11-26 23:15:00,1.631,1.63135,1.6307,1.631,19407200013.0
2007-11-26 23:30:00,1.631,1.63135,1.6305,1.6305,13924300046.0
2007-11-26 23:45:00,1.6307,1.6315,1.6305,1.6312,13240200048.0
2007-11-27 00:00:00,1.631,1.6312,1.6306,1.6309,15337100000.0
2007-11-27 00:15:00,1.6308,1.6311,1.6306,1.6311,18287299999.0
2007-11-27 00:30:00,1.63105,1.6313,1.63055,1.6311,18827299962.0
2007-11-27 00:45:00,1.6313,1.6316,1.63045,1.6314,27950600006.0
2007-11-27 01:00:00,1.63095,1.6318,1.6307,1.631,17222200001.0
2007-11-27 01:15:00,1.631,1.6319,1.63065,1.6319,11845200018.0
2007-11-27 01:30:00,1.632,1.6322,1.63085,1.632,24918599895.0
2007-11-27 01:45:00,1.6318,1.6322,1.6311,1.6317,27789034962.0
2007-11-27 02:00:00,1.6316,1.6322,1.6316,1.63185,19702104849.0
2007-11-27 02:15:00,1.63185,1.6322,1.63155,1.6319,9118200164.0
2007-11-27 02:30:00,1.6318,1.6321,1.6316,1.6317,16822599976.0
2007-11-27 02:45:00,1.6318,1.6323,1.6315,1.6318,19910900071.0
2007-11-27 03:00:00,1.632,1.63225,1.6317,1.6318,18113400000.0
2007-11-27 03:15:00,1.6317,1.6322,1.6316,1.6317,16816000000.0
2007-11-27 03:30:00,1.63195,1.632,1.6316,1.6316,13819200000.0
2007-11-27 03:45:00,1.6317,1.6325,1.6314,1.6318,21023200000.0
2007-11-27 04:00:00,1.6319,1.6343,1.63175,1.6342,17872899998.0
2007-11-27 04:15:00,1.6343,1.6347,1.63165,1.6343,24965699993.0
2007-11-27 04:30:00,1.6338,1.6349,1.63155,1.6317,30442699769.0
2007-11-27 04:45:00,1.6317,1.6355,1.6315,1.6327,23805300000.0
2007-11-27 05:00:00,1.6327,1.6352,1.6325,1.6343,20977500002.0
2007-11-27 05:15:00,1.6348,1.6353,1.63325,1.63385,23031100050.0
2007-11-27 05:30:00,1.6351,1.6352,1.63335,1.6349,24340299996.0
2007-11-27 05:45:00,1.635,1.6354,1.6347,1.6349,23706599994.0
2007-11-27 06:00:00,1.635,1.6354,1.6345,1.6348,18698600000.0
2007-11-27 06:15:00,1.6349,1.6355,1.6345,1.6345,15962200006.0
2007-11-27 06:30:00,1.6347,1.6354,1.6341,1.6344,20515799971.0
2007-11-27 06:45:00,1.6345,1.6353,1.6341,1.6342,19851500047.0
2007-11-27 07:00:00,1.635,1.6351,1.6341,1.6344,16456600008.0
2007-11-27 07:15:00,1.6347,1.6348,1.6341,1.6345,21295600000.0
2007-11-27 07:30:00,1.6346,1.63495,1.6325,1.6334,26670099999.0
2007-11-27 07:45:00,1.6345,1.6345,1.6334,1.6342,24056200000.0
2007-11-27 08:00:00,1.6342,1.6349,1.633,1.6333,23640899944.0
2007-11-27 08:15:00,1.6331,1.6347,1.6327,1.63425,28265699498.0
2007-11-27 08:30:00,1.63425,1.63455,1.63265,1.63335,14737499976.0
2007-11-27 08:45:00,1.63335,1.63415,1.6324,1.63365,25785800053.0
2007-11-27 09:00:00,1.63365,1.6339,1.6328,1.6339,21939633790.0
2007-11-27 09:15:00,1.6338,1.6342,1.6327,1.6331,20331900143.0
2007-11-27 09:30:00,1.6331,1.6339,1.6327,1.633,15410399948.0
2007-11-27 09:45:00,1.633,1.6333,1.63245,1.633,19844992357.0
2007-11-27 10:00:00,1.633,1.63395,1.63225,1.63395,15575892488.0
2007-11-27 10:15:00,1.63395,1.63415,1.6326,1.6336,25842949990.0
2007-11-27 10:30:00,1.6326,1.63395,1.6322,1.6325,18311900201.0
2007-11-27 10:45:00,1.6327,1.6332,1.6326,1.6331,26845200424.0
2007-11-27 11:00:00,1.63295,1.63405,1.63255,1.6331,22869399961.0
2007-11-27 11:15:00,1.633,1.6336,1.63245,1.63275,17608899948.0
2007-11-27 11:30:00,1.63275,1.6338,1.63235,1.63255,13774999996.0
2007-11-27 11:45:00,1.63255,1.6338,1.6325,1.6337,13552900173.0
2007-11-27 12:00:00,1.63315,1.634,1.63285,1.6337,18569799720.0
2007-11-27 12:15:00,1.63315,1.6344,1.633,1.63335,16492614922.0
2007-11-27 12:30:00,1.6344,1.6346,1.63355,1.63365,18834583922.0
2007-11-27 12:45:00,1.6339,1.6343,1.63345,1.6341,13262400095.0
2007-11-27 13:00:00,1.634,1.6343,1.6337,1.6342,22959300074.0
2007-11-27 13:15:00,1.63375,1.63465,1.6328,1.6328,16101625254.0
2007-11-27 13:30:00,1.6327,1.63445,1.6327,1.63375,19165539543.0
2007-11-27 13:45:00,1.63375,1.6343,1.6319,1.6321,26754000013.0
2007-11-27 14:00:00,1.6342,1.63425,1.6315,1.6326,20684999988.0
2007-11-27 14:15:00,1.6325,1.6341,1.6323,1.6335,20101999958.0
2007-11-27 14:30:00,1.63275,1.6336,1.6327,1.6334,16725699999.0
2007-11-27 14:45:00,1.633,1.6338,1.63195,1.63215,18582800165.0
2007-11-27 15:00:00,1.63215,1.63275,1.63155,1.63265,14358999971.0
2007-11-27 15:15:00,1.6341,1.6342,1.63235,1.6339,24885199940.0
2007-11-27 15:30:00,1.6338,1.6346,1.6328,1.6338,16733999885.0
2007-11-27 15:45:00,1.6339,1.6342,1.63335,1.634,18188499883.0
2007-11-27 16:00:00,1.63395,1.6347,1.6331,1.6343,15686724895.0
2007-11-27 16:15:00,1.633,1.6345,1.633,1.6344,15337499879.0
2007-11-27 16:30:00,1.63395,1.6357,1.6336,1.6339,15430899941.0
2007-11-27 16:45:00,1.6352,1.6364,1.63405,1.63455,15219700002.0
2007-11-27 17:00:00,1.63455,1.6374,1.63315,1.6372,18378199987.0
2007-11-27 17:15:00,1.6371,1.6375,1.63325,1.6345,20934299986.0
2007-11-27 17:30:00,1.6345,1.6378,1.63435,1.6375,25214199856.0
2007-11-27 17:45:00,1.6374,1.638,1.63545,1.6376,23326499872.0
2007-11-27 18:00:00,1.6375,1.6379,1.6373,1.6373,24545999985.0
2007-11-27 18:15:00,1.6372,1.6376,1.6368,1.6371,23271199979.0
2007-11-27 18:30:00,1.6372,1.639,1.6371,1.6387,28818999916.0
2007-11-27 18:45:00,1.6388,1.639,1.63775,1.63775,26760499922.0
2007-11-27 19:00:00,1.6385,1.6399,1.63755,1.6397,22874399879.0
2007-11-27 19:15:00,1.6375,1.6411,1.63705,1.6409,25121400059.0
2007-11-27 19:30:00,1.641,1.641,1.63875,1.63885,22781999844.0
2007-11-27 19:45:00,1.6404,1.6405,1.6386,1.6394,22328200004.0
2007-11-27 20:00:00,1.6395,1.6396,1.6385,1.6393,30027000105.0
2007-11-27 20:15:00,1.6394,1.6397,1.6388,1.6393,30027000105.0
2007-11-27 20:30:00,1.6394,1.64095,1.6376,1.6378,21241300494.0
2007-11-27 20:45:00,1.6379,1.64055,1.6375,1.6383,24764600280.0
2007-11-27 21:00:00,1.6384,1.63955,1.6377,1.6381,21895199980.0
2007-11-27 21:15:00,1.638,1.6384,1.6375,1.6376,16277999895.0
2007-11-27 21:30:00,1.6377,1.6392,1.6377,1.6384,20603199526.0
2007-11-27 21:45:00,1.6385,1.6388,1.63795,1.6383,15801099796.0
2007-11-27 22:00:00,1.6384,1.6385,1.63775,1.6384,26970799968.0
2007-11-27 22:15:00,1.6383,1.6385,1.63755,1.63765,25687700009.0
2007-11-27 22:30:00,1.6385,1.6393,1.6383,1.63855,22799429970.0
2007-11-27 22:45:00,1.6388,1.6393,1.6387,1.639,11178200000.0
2007-11-27 23:00:00,1.6391,1.64,1.6388,1.6399,14226800000.0
2007-11-27 23:15:00,1.64,1.64,1.63815,1.6396,12758499950.0
2007-11-27 23:30:00,1.6397,1.6399,1.63855,1.6394,15191400049.0
2007-11-27 23:45:00,1.6393,1.6396,1.63875,1.639,20417000013.0
2007-11-28 00:00:00,1.6395,1.64005,1.6388,1.63995,7057600000.0
2007-11-28 00:15:00,1.6392,1.6395,1.6391,1.6393,30072800000.0
2007-11-28 00:30:00,1.6394,1.6397,1.6393,1.6394,29492500000.0
2007-11-28 00:45:00,1.6397,1.6398,1.6394,1.6397,27384500000.0
2007-11-28 01:00:00,1.6396,1.6399,1.6394,1.6397,29491000000.0
2007-11-28 01:15:00,1.6398,1.6399,1.6386,1.6388,27182500000.0
2007-11-28 01:30:00,1.6389,1.63955,1.6386,1.6392,16722000000.0
2007-11-28 01:45:00,1.6393,1.63965,1.6387,1.6389,21118000000.0
2007-11-28 02:00:00,1.639,1.639,1.6384,1.6385,20647200000.0
2007-11-28 02:15:00,1.6384,1.6397,1.6373,1.6374,23685900030.0
2007-11-28 02:30:00,1.6375,1.6391,1.6371,1.6378,22147700032.0
2007-11-28 02:45:00,1.6377,1.63895,1.6376,1.6379,26718299790.0
2007-11-28 03:00:00,1.638,1.639,1.6374,1.638,22389399940.0
2007-11-28 03:15:00,1.6384,1.63855,1.6378,1.6378,14801400000.0
2007-11-28 03:30:00,1.63745,1.638,1.637,1.6376,22803100050.0
2007-11-28 03:45:00,1.6377,1.6379,1.6374,1.6377,26425000000.0
2007-11-28 04:00:00,1.6376,1.6381,1.6373,1.6379,26425000000.0
2007-11-28 04:15:00,1.6377,1.6382,1.63765,1.6381,23858800000.0
2007-11-28 04:30:00,1.638,1.6384,1.6375,1.6375,21860300000.0
2007-11-28 04:45:00,1.63765,1.6378,1.6373,1.6376,26025100180.0
2007-11-28 05:00:00,1.6377,1.63815,1.63745,1.6378,19974300001.0
2007-11-28 05:15:00,1.6377,1.638,1.6376,1.6377,25165199994.0
2007-11-28 05:30:00,1.6379,1.6381,1.6374,1.6375,24678000111.0
2007-11-28 05:45:00,1.6374,1.638,1.63725,1.6376,28862600074.0
2007-11-28 06:00:00,1.6376,1.6381,1.63725,1.6375,22899200000.0
2007-11-28 06:15:00,1.63735,1.638,1.63725,1.6377,28511699896.0
2007-11-28 06:30:00,1.6376,1.6378,1.6373,1.6375,23892099642.0
2007-11-28 06:45:00,1.6374,1.6378,1.6373,1.6374,20458499845.0
2007-11-28 07:00:00,1.6375,1.63795,1.63725,1.6376,28049500001.0
2007-11-28 07:15:00,1.6377,1.638,1.6372,1.6376,25019099794.0
2007-11-28 07:30:00,1.6376,1.638,1.6375,1.6378,17650900000.0
2007-11-28 07:45:00,1.6376,1.638,1.63715,1.6377,22236000012.0
2007-11-28 08:00:00,1.6378,1.6382,1.6373,1.6375,22164000077.0
2007-11-28 08:15:00,1.6382,1.6387,1.63725,1.6385,23475599937.0
2007-11-28 08:30:00,1.63785,1.6396,1.6376,1.6378,18363700005.0
2007-11-28 08:45:00,1.6378,1.6401,1.63765,1.639,14637000070.0
2007-11-28 09:00:00,1.6377,1.6392,1.63755,1.6383,16127400044.0
2007-11-28 09:15:00,1.6383,1.63875,1.63815,1.63855,18524700061.0
2007-11-28 09:30:00,1.63855,1.6412,1.63845,1.6408,18184699978.0
2007-11-28 09:45:00,1.6409,1.6416,1.63865,1.6392,26022500036.0
2007-11-28 10:00:00,1.6392,1.6414,1.63825,1.6384,13508400032.0
2007-11-28 10:15:00,1.6384,1.6427,1.63825,1.6426,28146944310.0
2007-11-28 10:30:00,1.6427,1.644,1.6406,1.64085,20084300040.0
2007-11-28 10:45:00,1.64085,1.644,1.64065,1.6438,20198999858.0
2007-11-28 11:00:00,1.64155,1.6441,1.64065,1.6409,18836800018.0
2007-11-28 11:15:00,1.644,1.6446,1.64095,1.6442,15367199930.0
2007-11-28 11:30:00,1.6428,1.6454,1.64275,1.64335,20709399933.0
2007-11-28 11:45:00,1.64335,1.6454,1.6433,1.64385,19631799919.0
2007-11-28 12:00:00,1.64385,1.6461,1.64385,1.6454,17834999992.0
2007-11-28 12:15:00,1.6455,1.6457,1.64395,1.64415,19415900023.0
2007-11-28 12:30:00,1.64425,1.64575,1.64425,1.6451,22765300006.0
2007-11-28 12:45:00,1.6452,1.64545,1.6446,1.6447,27515299744.0
2007-11-28 13:00:00,1.6446,1.6463,1.6445,1.64545,15304699828.0
2007-11-28 13:15:00,1.6454,1.64575,1.6445,1.6447,18565399960.0
2007-11-28 13:30:00,1.64545,1.6473,1.6447,1.6465,24779399790.0
2007-11-28 13:45:00,1.6466,1.6473,1.6446,1.64465,19454400168.0
2007-11-28 14:00:00,1.6461,1.6466,1.64465,1.64505,19345299914.0
2007-11-28 14:15:00,1.6465,1.6472,1.64445,1.6467,19528600062.0
2007-11-28 14:30:00,1.64475,1.6476,1.6447,1.6475,21330599940.0
2007-11-28 14:45:00,1.64655,1.6473,1.6462,1.64625,19882799858.0
2007-11-28 15:00:00,1.64625,1.6475,1.64595,1.64675,17739151213.0
2007-11-28 15:15:00,1.64675,1.6477,1.6463,1.64665,23044400022.0
2007-11-28 15:30:00,1.64665,1.6483,1.64605,1.6477,22237600274.0
2007-11-28 15:45:00,1.6478,1.6485,1.64735,1.6483,26033500485.0
2007-11-28 16:00:00,1.6485,1.6488,1.64705,1.6475,17425200293.0
2007-11-28 16:15:00,1.6475,1.6486,1.6474,1.64745,25864100027.0
2007-11-28 16:30:00,1.64745,1.6494,1.64745,1.6487,22249899975.0
2007-11-28 16:45:00,1.6488,1.6491,1.6477,1.6484,18199000025.0
2007-11-28 17:00:00,1.64845,1.64885,1.6474,1.6478,16508800013.0
2007-11-28 17:15:00,1.6478,1.6488,1.64755,1.64875,14122500215.0
2007-11-28 17:30:00,1.64875,1.6495,1.6476,1.64875,16400400007.0
2007-11-28 17:45:00,1.64875,1.64925,1.6478,1.64795,14701799968.0
2007-11-28 18:00:00,1.6498,1.6504,1.6493,1.65,31878000225.0
2007-11-28 18:15:00,1.6499,1.651,1.6478,1.6508,26695300102.0
2007-11-28 18:30:00,1.6509,1.6509,1.64745,1.6492,23718700027.0
2007-11-28 18:45:00,1.6493,1.64985,1.6486,1.6488,24879200007.0
2007-11-28 19:00:00,1.64985,1.65045,1.6487,1.6488,21254900054.0
2007-11-28 19:15:00,1.6501,1.6502,1.6488,1.6496,13748800010.0
2007-11-28 19:30:00,1.6497,1.65005,1.6489,1.6493,19479200078.0
2007-11-28 19:45:00,1.6493,1.651,1.6487,1.6509,15416700057.0
2007-11-28 20:00:00,1.651,1.6511,1.64865,1.6511,24802400007.0
2007-11-28 20:15:00,1.651,1.6512,1.6492,1.6495,25918499982.0
2007-11-28 20:30:00,1.6492,1.6501,1.6486,1.6493,22376999955.0
2007-11-28 20:45:00,1.6494,1.6495,1.6486,1.6486,27590799994.0
2007-11-28 21:00:00,1.65095,1.65125,1.6488,1.65115,26420000049.0
2007-11-28 21:15:00,1.6492,1.65135,1.6491,1.6492,14167699994.0
2007-11-28 21:30:00,1.6493,1.6497,1.6491,1.6493,19519700000.0
2007-11-28 21:45:00,1.6495,1.64965,1.6488,1.6488,25098899986.0
2007-11-28 22:00:00,1.64885,1.6494,1.64875,1.6489,17912199956.0
2007-11-28 22:15:00,1.64935,1.64955,1.6485,1.64925,13274300027.0
2007-11-28 22:30:00,1.6493,1.6494,1.6485,1.6493,17655199983.0
2007-11-28 22:45:00,1.6493,1.6493,1.6483,1.6485,19228699919.0
2007-11-28 23:00:00,1.64895,1.6492,1.6483,1.6491,14378500000.0
2007-11-28 23:15:00,1.6489,1.6491,1.6481,1.64875,17969099988.0
2007-11-28 23:30:00,1.64875,1.64905,1.6478,1.6487,26501299988.0
2007-11-28 23:45:00,1.6487,1.6489,1.6481,1.6484,16936299989.0
2007-11-29 00:00:00,1.6485,1.6488,1.6482,1.64845,16880600001.0
2007-11-29 00:15:00,1.64845,1.64845,1.64805,1.64835,13942699941.0
2007-11-29 00:30:00,1.6482,1.6485,1.64795,1.6481,10804000006.0
2007-11-29 00:45:00,1.6483,1.6485,1.64795,1.6485,21762400044.0
2007-11-29 01:00:00,1.648,1.64865,1.64785,1.64805,21095600033.0
2007-11-29 01:15:00,1.6485,1.6485,1.64805,1.64805,17816299990.0
2007-11-29 01:30:00,1.64805,1.6491,1.64805,1.6485,18242199956.0
2007-11-29 01:45:00,1.6484,1.6486,1.6481,1.6483,14390399874.0
2007-11-29 02:00:00,1.64845,1.6487,1.6481,1.6485,24522599986.0
2007-11-29 02:15:00,1.64845,1.649,1.64825,1.6487,23256099998.0
2007-11-29 02:30:00,1.6488,1.6491,1.6485,1.6489,19367599986.0
2007-11-29 02:45:00,1.6488,1.6492,1.64825,1.6491,15439799937.0
2007-11-29 03:00:00,1.6492,1.6492,1.64815,1.6489,16340399916.0
2007-11-29 03:15:00,1.649,1.6492,1.6485,1.6487,24084799944.0
2007-11-29 03:30:00,1.6485,1.6493,1.6485,1.649,26996299909.0
2007-11-29 03:45:00,1.6489,1.6494,1.64875,1.64905,25886399824.0
2007-11-29 04:00:00,1.6493,1.6502,1.649,1.65,23332400000.0
2007-11-29 04:15:00,1.6501,1.6503,1.6486,1.6499,17876800000.0
2007-11-29 04:30:00,1.65,1.6505,1.6499,1.6505,8209600000.0
2007-11-29 04:45:00,1.6504,1.6505,1.6491,1.65,11248400000.0
2007-11-29 05:00:00,1.64935,1.6503,1.64915,1.6501,15957699988.0
2007-11-29 05:15:00,1.65,1.6503,1.6498,1.65,26793899694.0
2007-11-29 05:30:00,1.6501,1.6502,1.6491,1.6494,25854600010.0
2007-11-29 05:45:00,1.6493,1.65045,1.649,1.6493,19160199933.0
2007-11-29 06:00:00,1.6492,1.6501,1.6488,1.6491,17924999951.0
2007-11-29 06:15:00,1.6492,1.65025,1.6489,1.6494,27174800012.0
2007-11-29 06:30:00,1.65005,1.65015,1.6493,1.6494,24808900000.0
2007-11-29 06:45:00,1.6495,1.6506,1.64905,1.6502,21805399931.0
2007-11-29 07:00:00,1.64925,1.6502,1.64885,1.6495,21390499908.0
2007-11-29 07:15:00,1.6496,1.6499,1.64895,1.64935,15569500070.0
2007-11-29 07:30:00,1.6496,1.6499,1.6492,1.6497,20796800103.0
2007-11-29 07:45:00,1.6499,1.65015,1.6492,1.65015,29960000000.0
2007-11-29 08:00:00,1.65015,1.65045,1.6488,1.649,21824806818.0
2007-11-29 08:15:00,1.6489,1.64985,1.648,1.6486,25632000040.0
2007-11-29 08:30:00,1.6495,1.6499,1.6479,1.6498,17529000018.0
2007-11-29 08:45:00,1.6498,1.64995,1.6473,1.6474,11737999909.0
2007-11-29 09:00:00,1.6472,1.64955,1.6472,1.64905,9091600002.0
2007-11-29 09:15:00,1.64905,1.6491,1.648,1.6486,17933500975.0
2007-11-29 09:30:00,1.6486,1.6499,1.6474,1.64835,11219200047.0
2007-11-29 09:45:00,1.6483,1.6496,1.64735,1.6491,18464800082.0
2007-11-29 10:00:00,1.6474,1.6492,1.64725,1.64815,19637900024.0
2007-11-29 10:15:00,1.6481,1.6488,1.6477,1.64875,20059524927.0
2007-11-29 10:30:00,1.64875,1.65,1.6481,1.6481,20028699952.0
2007-11-29 10:45:00,1.6482,1.6489,1.648,1.648,14667050007.0
2007-11-29 11:00:00,1.6479,1.6494,1.6477,1.6482,24259300046.0
2007-11-29 11:15:00,1.6481,1.64885,1.64775,1.6483,22700499988.0
2007-11-29 11:30:00,1.6482,1.649,1.6482,1.6489,20444399990.0
2007-11-29 11:45:00,1.6482,1.6497,1.64795,1.64815,17239999984.0
2007-11-29 12:00:00,1.6494,1.6508,1.6477,1.65,19216249817.0
2007-11-29 12:15:00,1.6499,1.6506,1.64805,1.6484,22467099901.0
2007-11-29 12:30:00,1.6484,1.6502,1.64825,1.6489,18026899878.0
2007-11-29 12:45:00,1.6489,1.6501,1.64885,1.64925,17706328482.0
2007-11-29 13:00:00,1.6499,1.65085,1.6491,1.65,12951099908.0
2007-11-29 13:15:00,1.64995,1.65065,1.649,1.649,17637499885.0
2007-11-29 13:30:00,1.6491,1.65035,1.649,1.6502,25425600070.0
2007-11-29 13:45:00,1.6503,1.6506,1.64965,1.64985,18337800011.0
2007-11-29 14:00:00,1.64985,1.6506,1.64945,1.64985,18654235732.0
2007-11-29 14:15:00,1.64975,1.6506,1.64915,1.6501,17685199802.0
2007-11-29 14:30:00,1.65,1.65035,1.64935,1.65025,19700799687.0
2007-11-29 14:45:00,1.6498,1.6507,1.6497,1.6499,15249700074.0
2007-11-29 15:00:00,1.6503,1.65065,1.6501,1.65055,9295099998.0
2007-11-29 15:15:00,1.65055,1.65065,1.6501,1.65015,11174199994.0
2007-11-29 15:30:00,1.65015,1.6505,1.6494,1.65,13951000095.0
2007-11-29 15:45:00,1.65,1.65015,1.64955,1.65,11309000046.0
2007-11-29 16:00:00,1.65,1.6501,1.64965,1.6498,18298300060.0
2007-11-29 16:15:00,1.6498,1.65025,1.6492,1.64985,14224799969.0
2007-11-29 16:30:00,1.6491,1.65025,1.6489,1.6501,8916299995.0
2007-11-29 16:45:00,1.6501,1.6503,1.6489,1.64995,23323699987.0
2007-11-29 17:00:00,1.64995,1.6502,1.64865,1.64905,17120499941.0
2007-11-29 17:15:00,1.64905,1.64975,1.64875,1.6491,12183699954.0
2007-11-29 17:30:00,1.6491,1.6509,1.64895,1.64925,19577537902.0
2007-11-29 17:45:00,1.64925,1.6508,1.6489,1.64935,17720099855.0
2007-11-29 18:00:00,1.64935,1.6503,1.64875,1.6496,21522799947.0
2007-11-29 18:15:00,1.6496,1.65005,1.649,1.64995,20349600050.0
2007-11-29 18:30:00,1.6502,1.6506,1.6493,1.6499,21345099931.0
2007-11-29 18:45:00,1.6507,1.6508,1.649,1.6504,20859699896.0
2007-11-29 19:00:00,1.6504,1.65065,1.6484,1.6486,24458317490.0
2007-11-29 19:15:00,1.65025,1.6503,1.6487,1.6502,19217840004.0
2007-11-29 19:30:00,1.6502,1.65035,1.6483,1.6484,16616899999.0
2007-11-29 19:45:00,1.6483,1.64965,1.648,1.6482,18508400068.0
2007-11-29 20:00:00,1.64935,1.64935,1.6482,1.6482,19070499930.0
2007-11-29 20:15:00,1.6487,1.6496,1.6482,1.6492,20057300001.0
2007-11-29 20:30:00,1.649,1.6492,1.64845,1.64855,17633600040.0
2007-11-29 20:45:00,1.64855,1.6488,1.6479,1.6482,22398099951.0
2007-11-29 21:00:00,1.6478,1.64855,1.6478,1.648,22353199865.0
2007-11-29 21:15:00,1.6479,1.6497,1.6479,1.6488,20542699906.0
2007-11-29 21:30:00,1.6487,1.64945,1.648,1.649,22633200091.0
2007-11-29 21:45:00,1.649,1.64925,1.64785,1.6483,19300200029.0
2007-11-29 22:00:00,1.64825,1.6487,1.64795,1.64825,11088899998.0
2007-11-29 22:15:00,1.648,1.6489,1.648,1.64885,10782200026.0
2007-11-29 22:30:00,1.6483,1.6488,1.64815,1.6486,19709199783.0
2007-11-29 22:45:00,1.6481,1.6487,1.6481,1.6487,15278999966.0
2007-11-29 23:00:00,1.6483,1.6489,1.6479,1.6483,22861200007.0
2007-11-29 23:15:00,1.648,1.6494,1.64785,1.64825,19157600004.0
2007-11-29 23:30:00,1.649,1.649,1.6483,1.6486,18607399999.0
2007-11-29 23:45:00,1.6486,1.649,1.64815,1.6486,19095100031.0
2007-11-30 00:00:00,1.6485,1.6489,1.64775,1.64795,14725399962.0
2007-11-30 00:15:00,1.6482,1.6488,1.64805,1.6485,12082600000.0
2007-11-30 00:30:00,1.64915,1.64915,1.6485,1.6488,13645200000.0
2007-11-30 00:45:00,1.64875,1.6489,1.6482,1.6487,12047800000.0
2007-11-30 01:00:00,1.6487,1.6492,1.6484,1.64885,19124599934.0
2007-11-30 01:15:00,1.6489,1.6499,1.6482,1.6492,14745300085.0
2007-11-30 01:30:00,1.6494,1.6499,1.6482,1.64845,23195200000.0
2007-11-30 01:45:00,1.6484,1.6498,1.6481,1.6483,24010599618.0
2007-11-30 02:00:00,1.6482,1.6499,1.64815,1.6494,21851099873.0
2007-11-30 02:15:00,1.6494,1.64995,1.64905,1.6492,20980900000.0
2007-11-30 02:30:00,1.6499,1.6503,1.6489,1.6503,20161799994.0
2007-11-30 02:45:00,1.6492,1.6504,1.64915,1.6503,19737300000.0
2007-11-30 03:00:00,1.6502,1.6505,1.64875,1.64935,23301900000.0
2007-11-30 03:15:00,1.6505,1.6505,1.6494,1.6497,22992400000.0
2007-11-30 03:30:00,1.6499,1.6502,1.6496,1.6501,20881200000.0
2007-11-30 03:45:00,1.65035,1.6504,1.65,1.65025,13977300026.0
2007-11-30 04:00:00,1.65015,1.6506,1.6499,1.65025,17894400000.0
2007-11-30 04:15:00,1.65025,1.6504,1.6496,1.6503,18284100000.0
2007-11-30 04:30:00,1.6504,1.6506,1.64985,1.6502,13840000000.0
2007-11-30 04:45:00,1.65005,1.6507,1.65,1.6506,20175800000.0
2007-11-30 05:00:00,1.6505,1.6506,1.65005,1.6505,22435100038.0
2007-11-30 05:15:00,1.6506,1.6507,1.65,1.6503,25527799988.0
2007-11-30 05:30:00,1.6503,1.651,1.65025,1.6507,23535000000.0
2007-11-30 05:45:00,1.65025,1.6508,1.65,1.6507,19049699994.0
2007-11-30 06:00:00,1.65035,1.6508,1.64995,1.6506,21092300036.0
2007-11-30 06:15:00,1.6507,1.6507,1.65,1.65055,19385299993.0
2007-11-30 06:30:00,1.6525,1.6525,1.6504,1.6507,19495699954.0
2007-11-30 06:45:00,1.6523,1.653,1.6505,1.6527,19212300000.0
2007-11-30 07:00:00,1.6525,1.6527,1.65055,1.6522,24622800011.0
2007-11-30 07:15:00,1.6507,1.65285,1.6504,1.6525,24846699740.0
2007-11-30 07:30:00,1.6525,1.6526,1.65195,1.6521,23317499861.0
2007-11-30 07:45:00,1.652,1.65295,1.6505,1.65275,27134799811.0
2007-11-30 08:00:00,1.65275,1.65275,1.6506,1.6523,21069599879.0
2007-11-30 08:15:00,1.6523,1.65275,1.6501,1.6526,21254699951.0
2007-11-30 08:30:00,1.6503,1.6526,1.6502,1.6506,22966099986.0
2007-11-30 08:45:00,1.6527,1.6527,1.6501,1.65125,22454399843.0
2007-11-30 09:00:00,1.65125,1.65145,1.65,1.6503,16680299968.0
2007-11-30 09:15:00,1.65135,1.65175,1.65015,1.6504,21214300003.0
2007-11-30 09:30:00,1.6504,1.6517,1.65015,1.65065,18074400065.0
2007-11-30 09:45:00,1.6513,1.6515,1.65005,1.6507,10146999983.0
2007-11-30 10:00:00,1.6507,1.6523,1.64965,1.65025,18322799987.0
2007-11-30 10:15:00,1.65025,1.6523,1.65015,1.6523,14465299947.0
2007-11-30 10:30:00,1.65065,1.653,1.65045,1.6529,24449000087.0
2007-11-30 10:45:00,1.6514,1.653,1.65115,1.65235,15254400016.0
2007-11-30 11:00:00,1.6523,1.653,1.65195,1.65235,18503474794.0
2007-11-30 11:15:00,1.65235,1.654,1.6521,1.6522,14215599895.0
2007-11-30 11:30:00,1.65225,1.6536,1.65195,1.65285,16554100005.0
2007-11-30 11:45:00,1.65285,1.654,1.65245,1.65265,10674799907.0
2007-11-30 12:00:00,1.65265,1.6538,1.6524,1.6531,15784199982.0
2007-11-30 12:15:00,1.653,1.6542,1.65285,1.654,18698799906.0
2007-11-30 12:30:00,1.654,1.6541,1.6535,1.65385,9159800026.0
2007-11-30 12:45:00,1.65385,1.6543,1.65355,1.65375,13071677139.0
2007-11-30 13:00:00,1.65375,1.6539,1.65345,1.65365,12430199918.0
2007-11-30 13:15:00,1.65365,1.6546,1.65355,1.65375,16645399890.0
2007-11-30 13:30:00,1.65375,1.6543,1.65375,1.6542,14647099693.0
2007-11-30 13:45:00,1.6541,1.65435,1.6537,1.654,15726936789.0
2007-11-30 14:00:00,1.6539,1.6544,1.6538,1.65435,22418076354.0
2007-11-30 14:15:00,1.65435,1.6547,1.6538,1.6539,16429399955.0
2007-11-30 14:30:00,1.6538,1.6547,1.6536,1.6542,24238650052.0
2007-11-30 14:45:00,1.6542,1.65455,1.65395,1.6541,14388499995.0
2007-11-30 15:00:00,1.6541,1.6564,1.65375,1.654,15361599978.0
2007-11-30 15:15:00,1.6559,1.656,1.6538,1.65395,22199400000.0
2007-11-30 15:30:00,1.65395,1.6571,1.6537,1.65435,8518899979.0
2007-11-30 15:45:00,1.65435,1.6568,1.6543,1.65515,13121600036.0
2007-11-30 16:00:00,1.65515,1.6565,1.65465,1.65585,11247700001.0
2007-11-30 16:15:00,1.65585,1.6564,1.6553,1.65605,9334350022.0
2007-11-30 16:30:00,1.65605,1.6572,1.6559,1.65655,7184749987.0
2007-11-30 16:45:00,1.65655,1.6573,1.6562,1.65695,17067900002.0
2007-11-30 17:00:00,1.657,1.6577,1.65635,1.6564,13973700126.0
2007-11-30 17:15:00,1.657,1.6574,1.65615,1.65705,26537399917.0
2007-11-30 17:30:00,1.65705,1.65815,1.65705,1.6579,14090630116.0
2007-11-30 17:45:00,1.6579,1.6587,1.65695,1.6572,10299649993.0
2007-11-30 18:00:00,1.65715,1.65775,1.6566,1.65715,20847399955.0
2007-11-30 18:15:00,1.65715,1.65745,1.6564,1.6566,20369749955.0
2007-11-30 18:30:00,1.6572,1.65825,1.6564,1.6576,18787550001.0
2007-11-30 18:45:00,1.6564,1.65835,1.6559,1.6578,19170700028.0
2007-11-30 19:00:00,1.6578,1.65785,1.6553,1.65705,17027800015.0
2007-11-30 19:15:00,1.6553,1.6572,1.6549,1.65675,25159500048.0
2007-11-30 19:30:00,1.65675,1.6571,1.6552,1.6566,17513000025.0
2007-11-30 19:45:00,1.6566,1.6566,1.6549,1.656,15254599986.0
2007-11-30 20:00:00,1.65595,1.65615,1.6548,1.65525,29444699962.0
2007-11-30 20:15:00,1.65525,1.6562,1.6549,1.6561,17732899833.0
2007-11-30 20:30:00,1.656,1.65625,1.65545,1.65575,17294400008.0
2007-11-30 20:45:00,1.65575,1.65575,1.65485,1.65515,15594199996.0
2007-11-30 21:00:00,1.6552,1.65605,1.6549,1.6551,17947462886.0
2007-11-30 21:15:00,1.6551,1.65625,1.65495,1.6561,14653249926.0
2007-11-30 21:30:00,1.6558,1.6565,1.6555,1.6558,16361199907.0
2007-11-30 21:45:00,1.6562,1.65685,1.6554,1.6555,14461299940.0
2007-11-30 22:00:00,1.6555,1.6567,1.65495,1.65535,17915966166.0
2007-11-30 22:15:00,1.6567,1.6567,1.65525,1.65575,11621300043.0
2007-11-30 22:30:00,1.65575,1.65655,1.65575,1.6562,17960800070.0
2007-11-30 22:45:00,1.6562,1.65675,1.6558,1.65665,18427000098.0
2007-11-30 23:00:00,1.65665,1.65675,1.65628,1.65654,3072099998.0
2007-11-30 23:45:00,1.65572,1.65596,1.65568,1.65581,1945899999.0
2007-12-03 00:00:00,1.6552,1.656,1.65475,1.6552,1243200001.0
2007-12-03 00:15:00,1.65495,1.6554,1.65395,1.65515,1849299999.0
2007-12-03 00:30:00,1.65515,1.65535,1.65495,1.6551,2662400006.0
2007-12-03 00:45:00,1.6543,1.65565,1.6543,1.6556,3144699981.0
2007-12-03 01:00:00,1.65565,1.6563,1.65545,1.65575,4773099992.0
2007-12-03 01:15:00,1.65575,1.65585,1.65555,1.6557,3317099977.0
2007-12-03 01:30:00,1.65565,1.65585,1.65525,1.6553,4698300010.0
2007-12-03 01:45:00,1.6553,1.65565,1.65515,1.65545,4970200012.0
2007-12-03 02:00:00,1.65545,1.6555,1.6549,1.6549,5856000065.0
2007-12-03 02:15:00,1.65495,1.6555,1.6547,1.6554,8523300035.0
2007-12-03 02:30:00,1.6554,1.65555,1.6551,1.6553,15027199968.0
2007-12-03 02:45:00,1.65535,1.6556,1.6551,1.6553,7625099965.0
2007-12-03 03:00:00,1.6553,1.65535,1.6548,1.6548,8466100013.0
2007-12-03 03:15:00,1.6548,1.6549,1.6531,1.65435,16420100006.0
2007-12-03 03:30:00,1.65435,1.65465,1.653,1.65425,16016199988.0
2007-12-03 03:45:00,1.6542,1.65445,1.6532,1.65375,19143199886.0
2007-12-03 04:00:00,1.6537,1.6539,1.653,1.65325,14158700003.0
2007-12-03 04:15:00,1.65325,1.65345,1.6531,1.65325,8536300024.0
2007-12-03 04:30:00,1.65325,1.65335,1.653,1.6531,9069099984.0
2007-12-03 04:45:00,1.6531,1.65345,1.65295,1.6534,7863300077.0
2007-12-03 05:00:00,1.6534,1.65345,1.65305,1.65315,7539200026.0
2007-12-03 05:15:00,1.65315,1.65365,1.653,1.65365,12592200000.0
2007-12-03 05:30:00,1.65365,1.65375,1.6531,1.65375,10100200069.0
2007-12-03 05:45:00,1.65375,1.6538,1.65335,1.65345,7936000035.0
2007-12-03 06:00:00,1.65345,1.6537,1.65305,1.6534,12825700102.0
2007-12-03 06:15:00,1.6534,1.6536,1.6531,1.6533,9492400030.0
2007-12-03 06:30:00,1.6533,1.65365,1.6532,1.6533,6222300019.0
2007-12-03 06:45:00,1.65325,1.65385,1.65325,1.65365,7031299976.0
2007-12-03 07:00:00,1.65365,1.65375,1.6534,1.65345,6480600027.0
2007-12-03 07:15:00,1.65345,1.65375,1.65315,1.65325,9190899988.0
2007-12-03 07:30:00,1.65325,1.6536,1.65305,1.65325,13073000054.0
2007-12-03 07:45:00,1.65325,1.6536,1.65305,1.65345,10202900050.0
2007-12-03 08:00:00,1.65345,1.6537,1.6532,1.6532,7221699987.0
2007-12-03 08:15:00,1.6532,1.6537,1.6532,1.65365,6535600042.0
2007-12-03 08:30:00,1.65365,1.65385,1.65335,1.6536,2623099991.0
2007-12-03 08:45:00,1.6536,1.65455,1.65345,1.65455,4727200005.0
2007-12-03 09:00:00,1.65455,1.65495,1.65415,1.6544,7206199997.0
2007-12-03 09:15:00,1.6544,1.65485,1.65395,1.65445,13022400013.0
2007-12-03 09:30:00,1.65445,1.65515,1.6538,1.65485,17524800067.0
2007-12-03 09:45:00,1.65485,1.65485,1.65405,1.6547,7326800024.0
2007-12-03 10:00:00,1.65465,1.65465,1.65355,1.6538,8639300008.0
2007-12-03 10:15:00,1.6538,1.65425,1.65365,1.65395,4564400008.0
2007-12-03 10:30:00,1.65395,1.6543,1.65375,1.6541,3867799987.0
2007-12-03 10:45:00,1.65415,1.6544,1.65305,1.65325,5758399950.0
2007-12-03 11:00:00,1.65325,1.65345,1.6514,1.6517,8840949997.0
2007-12-03 11:15:00,1.6517,1.6534,1.65155,1.6517,11489549939.0
2007-12-03 11:30:00,1.6517,1.65275,1.6517,1.65265,10224649944.0
2007-12-03 11:45:00,1.65265,1.6527,1.65155,1.65225,11558949945.0
2007-12-03 12:00:00,1.6523,1.65285,1.65225,1.65275,13709499983.0
2007-12-03 12:15:00,1.6528,1.65375,1.6527,1.653,13142699953.0
2007-12-03 12:30:00,1.653,1.6533,1.65285,1.65325,5330049994.0
2007-12-03 12:45:00,1.65325,1.6537,1.6531,1.6532,8464999978.0
2007-12-03 13:00:00,1.6532,1.6537,1.65305,1.65365,6563699950.0
2007-12-03 13:15:00,1.65365,1.6548,1.6535,1.65455,4620100005.0
2007-12-03 13:30:00,1.65455,1.65465,1.65415,1.6543,5827849975.0
2007-12-03 13:45:00,1.65435,1.6544,1.65405,1.6542,6247549997.0
2007-12-03 14:00:00,1.6542,1.65585,1.65415,1.6554,10092099976.0
2007-12-03 14:15:00,1.65535,1.6555,1.65475,1.6551,5556749990.0
2007-12-03 14:30:00,1.6551,1.65585,1.65505,1.6555,9910799897.0
2007-12-03 14:45:00,1.65555,1.65575,1.6548,1.65485,14549449920.0
2007-12-03 15:00:00,1.65485,1.65725,1.65485,1.6569,14227849987.0
2007-12-03 15:15:00,1.65685,1.65685,1.6544,1.6561,13456600014.0
2007-12-03 15:30:00,1.6561,1.6561,1.6538,1.65525,12060250015.0
2007-12-03 15:45:00,1.65525,1.6553,1.6549,1.655,4862850003.0
2007-12-03 16:00:00,1.65495,1.6551,1.6543,1.6544,3812199991.0
2007-12-03 16:15:00,1.6544,1.6548,1.6543,1.6545,5590019984.0
2007-12-03 16:30:00,1.6545,1.6547,1.653,1.6535,8622699999.0
2007-12-03 16:45:00,1.6535,1.6542,1.6535,1.6541,4325432005.0
2007-12-03 17:00:00,1.65405,1.6545,1.65315,1.6533,2960950009.0
2007-12-03 17:15:00,1.6533,1.65395,1.65325,1.65335,4776100030.0
2007-12-03 17:30:00,1.6534,1.6543,1.653,1.6537,3917600006.0
2007-12-03 17:45:00,1.65375,1.6544,1.65335,1.6543,5168899987.0
2007-12-03 18:00:00,1.6543,1.6547,1.65405,1.6546,11803100014.0
2007-12-03 18:15:00,1.6546,1.65525,1.6541,1.65515,15761500036.0
2007-12-03 18:30:00,1.6553,1.65605,1.655,1.65565,19554900023.0
2007-12-03 18:45:00,1.6553,1.6556,1.6547,1.6548,17442499979.0
2007-12-03 19:00:00,1.6548,1.6553,1.6548,1.6553,11923199949.0
2007-12-03 19:15:00,1.6553,1.6554,1.655,1.65525,6487000000.0
2007-12-03 19:30:00,1.6553,1.6556,1.6549,1.65515,7991899983.0
2007-12-03 19:45:00,1.65515,1.6555,1.65515,1.6554,5421699997.0
2007-12-03 20:00:00,1.6554,1.6554,1.65465,1.6548,5179899981.0
2007-12-03 20:15:00,1.6548,1.655,1.65465,1.6548,5035899996.0
2007-12-03 20:30:00,1.6548,1.6549,1.6541,1.65425,5292700017.0
2007-12-03 20:45:00,1.65425,1.6544,1.654,1.6542,6044000007.0
2007-12-03 21:00:00,1.6542,1.65435,1.654,1.65415,13128100024.0
2007-12-03 21:15:00,1.65415,1.65445,1.65415,1.6544,8052999972.0
2007-12-03 21:30:00,1.6544,1.6545,1.6542,1.6544,7576299955.0
2007-12-03 21:45:00,1.6544,1.6545,1.6543,1.6543,3963700002.0
2007-12-03 22:00:00,1.6543,1.6545,1.654,1.6542,3338790797.0
2007-12-03 22:15:00,1.65415,1.6543,1.65395,1.6541,5101194483.0
2007-12-03 22:30:00,1.6541,1.6541,1.65295,1.65315,6842600009.0
2007-12-03 22:45:00,1.6532,1.65335,1.65245,1.6525,8717199973.0
2007-12-03 23:00:00,1.6525,1.65275,1.6523,1.65255,7513499988.0
2007-12-03 23:15:00,1.65255,1.6528,1.65235,1.6526,6833900028.0
2007-12-03 23:30:00,1.6526,1.6534,1.65255,1.65335,7642700002.0
2007-12-03 23:45:00,1.65335,1.65365,1.65315,1.6532,9014799979.0
2007-12-04 00:00:00,1.6532,1.6535,1.6524,1.6531,6840100003.0
2007-12-04 00:15:00,1.6531,1.65355,1.6531,1.6533,4376199999.0
2007-12-04 00:30:00,1.65335,1.6541,1.6531,1.6538,4912900003.0
2007-12-04 00:45:00,1.6538,1.6542,1.65365,1.6541,5011700009.0
2007-12-04 01:00:00,1.6541,1.6541,1.65375,1.65385,3805300022.0
2007-12-04 01:15:00,1.65385,1.654,1.65365,1.6538,2702600000.0
2007-12-04 01:30:00,1.6538,1.6539,1.65265,1.6534,5631300025.0
2007-12-04 01:45:00,1.6534,1.6537,1.6529,1.65335,7142699959.0
2007-12-04 02:00:00,1.65345,1.65495,1.65335,1.6543,10969899965.0
2007-12-04 02:15:00,1.6535,1.6547,1.6529,1.65455,14562799958.0
2007-12-04 02:30:00,1.65445,1.65465,1.6536,1.65425,16014199931.0
2007-12-04 02:45:00,1.65425,1.6545,1.6536,1.6537,18338800171.0
2007-12-04 03:00:00,1.654,1.65405,1.6535,1.65375,12216900070.0
2007-12-04 03:15:00,1.6536,1.65415,1.65335,1.65395,15342500132.0
2007-12-04 03:30:00,1.65395,1.654,1.6534,1.6538,9307400060.0
2007-12-04 03:45:00,1.65385,1.65395,1.6534,1.65365,7626800071.0
2007-12-04 04:00:00,1.65365,1.65375,1.6534,1.6536,8421000009.0
2007-12-04 04:15:00,1.6536,1.65395,1.65335,1.6537,11138800044.0
2007-12-04 04:30:00,1.65365,1.654,1.6535,1.65355,7994300001.0
2007-12-04 04:45:00,1.65355,1.65395,1.6535,1.6539,7141200010.0
2007-12-04 05:00:00,1.6539,1.6543,1.6534,1.6537,8148200038.0
2007-12-04 05:15:00,1.6537,1.65385,1.6536,1.65365,4433500029.0
2007-12-04 05:30:00,1.65365,1.6542,1.6536,1.65395,13835200007.0
2007-12-04 05:45:00,1.65395,1.6541,1.6536,1.6538,16358799998.0
2007-12-04 06:00:00,1.6538,1.65435,1.65375,1.6539,8202000003.0
2007-12-04 06:15:00,1.6539,1.6542,1.65375,1.6542,7730599960.0
2007-12-04 06:30:00,1.6542,1.65425,1.65375,1.65395,14396700029.0
2007-12-04 06:45:00,1.65395,1.6542,1.65355,1.6537,14988199879.0
2007-12-04 07:00:00,1.6536,1.65395,1.6536,1.65365,13400400077.0
2007-12-04 07:15:00,1.65365,1.6543,1.65355,1.6538,17160100137.0
2007-12-04 07:30:00,1.6538,1.65415,1.6536,1.65385,15455899962.0
2007-12-04 07:45:00,1.65385,1.65445,1.6536,1.6536,16032800119.0
2007-12-04 08:00:00,1.65365,1.6542,1.6536,1.65405,12392499999.0
2007-12-04 08:15:00,1.65405,1.6544,1.6536,1.65395,16200600209.0
2007-12-04 08:30:00,1.65395,1.6544,1.65365,1.6537,6482449989.0
2007-12-04 08:45:00,1.65355,1.6539,1.653,1.6531,5518600035.0
2007-12-04 09:00:00,1.6531,1.65385,1.65305,1.65365,5105213613.0
2007-12-04 09:15:00,1.65365,1.6573,1.65355,1.6544,11221474378.0
2007-12-04 09:30:00,1.6544,1.6553,1.6543,1.6546,11706800043.0
2007-12-04 09:45:00,1.6546,1.6559,1.6527,1.65555,26840600318.0
2007-12-04 10:00:00,1.65555,1.65705,1.6527,1.65685,17015300004.0
2007-12-04 10:15:00,1.65685,1.6573,1.6523,1.6563,22290200033.0
2007-12-04 10:30:00,1.6563,1.6563,1.652,1.65505,11438000083.0
2007-12-04 10:45:00,1.65505,1.6551,1.65235,1.65305,8537650007.0
2007-12-04 11:00:00,1.65305,1.6537,1.6525,1.6526,9073899958.0
2007-12-04 11:15:00,1.6526,1.6529,1.65235,1.65235,5444799982.0
2007-12-04 11:30:00,1.6524,1.6525,1.6504,1.6519,16084550027.0
2007-12-04 11:45:00,1.65185,1.65235,1.65085,1.65085,8902949983.0
2007-12-04 12:00:00,1.65075,1.65095,1.64995,1.65015,9490649984.0
2007-12-04 12:15:00,1.65015,1.65095,1.6497,1.65065,10780699960.0
2007-12-04 12:30:00,1.6492,1.6511,1.6487,1.64985,5876099963.0
2007-12-04 12:45:00,1.64975,1.65015,1.6475,1.6494,18700700148.0
2007-12-04 13:00:00,1.6475,1.65025,1.6468,1.6502,20040699958.0
2007-12-04 13:15:00,1.65025,1.6503,1.6475,1.64915,21578700081.0
2007-12-04 13:30:00,1.64915,1.64925,1.64665,1.64805,16273000020.0
2007-12-04 13:45:00,1.64805,1.6483,1.64745,1.6475,18371299853.0
2007-12-04 14:00:00,1.6475,1.6484,1.64665,1.64785,17607599974.0
2007-12-04 14:15:00,1.64785,1.6487,1.6472,1.64825,11262699996.0
2007-12-04 14:30:00,1.6479,1.6488,1.6474,1.6474,11073899980.0
2007-12-04 14:45:00,1.6474,1.6492,1.6474,1.6479,11038599924.0
2007-12-04 15:00:00,1.6479,1.6486,1.64775,1.6481,9949199974.0
2007-12-04 15:15:00,1.64805,1.6495,1.6474,1.64765,13689999978.0
2007-12-04 15:30:00,1.64765,1.649,1.64765,1.64845,11677099955.0
2007-12-04 15:45:00,1.64845,1.6494,1.64835,1.6487,8458999981.0
2007-12-04 16:00:00,1.6487,1.65005,1.64855,1.64885,14868399902.0
2007-12-04 16:15:00,1.64885,1.6496,1.64845,1.64955,13866499900.0
2007-12-04 16:30:00,1.64955,1.64965,1.64765,1.6486,12604399976.0
2007-12-04 16:45:00,1.64865,1.6489,1.64835,1.6489,4389799988.0
2007-12-04 17:00:00,1.6489,1.64905,1.6482,1.64825,6448100030.0
2007-12-04 17:15:00,1.6483,1.6489,1.64775,1.64875,6791700004.0
2007-12-04 17:30:00,1.64875,1.6492,1.6483,1.6487,9385499994.0
2007-12-04 17:45:00,1.6487,1.6499,1.64855,1.64965,10840399961.0
2007-12-04 18:00:00,1.64965,1.64985,1.6489,1.6497,17360620412.0
2007-12-04 18:15:00,1.6491,1.65035,1.6488,1.6499,12530549943.0
2007-12-04 18:30:00,1.6499,1.65005,1.6492,1.6494,8206000011.0
2007-12-04 18:45:00,1.64945,1.6495,1.64855,1.64875,10960200019.0
2007-12-04 19:00:00,1.64875,1.6493,1.64875,1.64905,9696600006.0
2007-12-04 19:15:00,1.64905,1.6494,1.6486,1.64935,8374899990.0
2007-12-04 19:30:00,1.64935,1.64965,1.64915,1.64915,7616199990.0
2007-12-04 19:45:00,1.64915,1.6494,1.64895,1.64905,5282100007.0
2007-12-04 20:00:00,1.64905,1.6493,1.64875,1.6489,8600600038.0
2007-12-04 20:15:00,1.64895,1.64935,1.64865,1.6488,5321700013.0
2007-12-04 20:30:00,1.6488,1.6494,1.6488,1.64925,9481854778.0
2007-12-04 20:45:00,1.64925,1.6495,1.64905,1.6492,7722100036.0
2007-12-04 21:00:00,1.6492,1.64955,1.6491,1.6493,9198500022.0
2007-12-04 21:15:00,1.6493,1.6493,1.6489,1.64895,9278800042.0
2007-12-04 21:30:00,1.64895,1.6493,1.64895,1.6491,7818000049.0
2007-12-04 21:45:00,1.64915,1.6503,1.64905,1.6499,16232800053.0
2007-12-04 22:00:00,1.6499,1.65035,1.6492,1.6492,6522200028.0
2007-12-04 22:15:00,1.6492,1.64935,1.6486,1.64895,6908099976.0
2007-12-04 22:30:00,1.64895,1.64905,1.648,1.6485,5678340627.0
2007-12-04 22:45:00,1.6485,1.64865,1.64795,1.64795,4427199990.0
2007-12-04 23:00:00,1.6479,1.64825,1.6477,1.64805,5863500013.0
2007-12-04 23:15:00,1.64805,1.6484,1.6479,1.6483,6146100002.0
2007-12-04 23:30:00,1.6483,1.6487,1.64805,1.64815,5737499993.0
2007-12-04 23:45:00,1.64815,1.6485,1.6479,1.6481,5346899966.0
2007-12-05 00:00:00,1.6481,1.6489,1.6477,1.6488,8424699965.0
2007-12-05 00:15:00,1.6488,1.6491,1.6484,1.6484,3832499997.0
2007-12-05 00:30:00,1.64835,1.6488,1.64835,1.64875,4392700016.0
2007-12-05 00:45:00,1.64865,1.6491,1.64865,1.649,5155099991.0
2007-12-05 01:00:00,1.649,1.6491,1.6486,1.6487,5913599971.0
2007-12-05 01:15:00,1.6487,1.64925,1.6485,1.64925,6590400035.0
2007-12-05 01:30:00,1.64925,1.6493,1.64885,1.6491,12583499961.0
2007-12-05 01:45:00,1.6491,1.64925,1.6489,1.6491,6265099998.0
2007-12-05 02:00:00,1.6491,1.64965,1.648,1.6493,12758400018.0
2007-12-05 02:15:00,1.6493,1.64945,1.6484,1.64845,11761100078.0
2007-12-05 02:30:00,1.64845,1.6493,1.64795,1.64915,13522499964.0
2007-12-05 02:45:00,1.64915,1.6494,1.64885,1.64895,8128200033.0
2007-12-05 03:00:00,1.64895,1.64925,1.6478,1.64795,14200600013.0
2007-12-05 03:15:00,1.64795,1.64815,1.64755,1.6481,12491800016.0
2007-12-05 03:30:00,1.6481,1.6484,1.64785,1.6481,5146699996.0
2007-12-05 03:45:00,1.6481,1.64885,1.64805,1.6485,8791500029.0
2007-12-05 04:00:00,1.6485,1.6485,1.64805,1.6483,9143500043.0
2007-12-05 04:15:00,1.6483,1.6485,1.6476,1.6478,10624600007.0
2007-12-05 04:30:00,1.6478,1.6495,1.64775,1.64815,17524300008.0
2007-12-05 04:45:00,1.64815,1.6492,1.6481,1.64865,15550900094.0
2007-12-05 05:00:00,1.64865,1.649,1.6486,1.64865,8032899993.0
2007-12-05 05:15:00,1.64865,1.6489,1.6477,1.6488,10399300046.0
2007-12-05 05:30:00,1.64885,1.6495,1.6487,1.6489,6119800000.0
2007-12-05 05:45:00,1.64895,1.64925,1.6481,1.64855,11790999959.0
2007-12-05 06:00:00,1.6485,1.64855,1.64745,1.64775,13128700008.0
2007-12-05 06:15:00,1.64775,1.6481,1.6476,1.648,7466000032.0
2007-12-05 06:30:00,1.6479,1.6482,1.64775,1.64785,7670200007.0
2007-12-05 06:45:00,1.64785,1.64825,1.64775,1.64785,14618800021.0
2007-12-05 07:00:00,1.64785,1.6495,1.6478,1.6482,16935499929.0
2007-12-05 07:15:00,1.6482,1.64855,1.648,1.6483,10546400039.0
2007-12-05 07:30:00,1.6482,1.6486,1.648,1.6485,12535800131.0
2007-12-05 07:45:00,1.6485,1.6488,1.6482,1.64875,10872400046.0
2007-12-05 08:00:00,1.6501,1.6514,1.6488,1.6492,18611199991.0
2007-12-05 08:15:00,1.6492,1.64945,1.64905,1.6492,10592099969.0
2007-12-05 08:30:00,1.6492,1.6511,1.64865,1.64875,9416200020.0
2007-12-05 08:45:00,1.64875,1.65,1.6481,1.64985,13002300072.0
2007-12-05 09:00:00,1.64985,1.6514,1.64985,1.65115,9823291302.0
2007-12-05 09:15:00,1.65125,1.6514,1.6506,1.65105,7570709998.0
2007-12-05 09:30:00,1.65105,1.6514,1.6507,1.65135,10058700002.0
2007-12-05 09:45:00,1.6513,1.65135,1.6507,1.6509,11625399981.0
2007-12-05 10:00:00,1.6509,1.65155,1.6465,1.64935,12443399908.0
2007-12-05 10:15:00,1.64935,1.6495,1.64675,1.64735,15184400153.0
2007-12-05 10:30:00,1.64735,1.6484,1.6472,1.64825,8955399987.0
2007-12-05 10:45:00,1.6482,1.6483,1.64645,1.647,16698900030.0
2007-12-05 11:00:00,1.647,1.6475,1.64645,1.64725,11759650023.0
2007-12-05 11:15:00,1.64725,1.6475,1.64685,1.647,10448499932.0
2007-12-05 11:30:00,1.64705,1.6478,1.64695,1.6478,12957799995.0
2007-12-05 11:45:00,1.6478,1.6486,1.6477,1.6482,12442999986.0
2007-12-05 12:00:00,1.6482,1.6485,1.64785,1.64795,9936800047.0
2007-12-05 12:15:00,1.64795,1.6486,1.64755,1.6486,14721199847.0
2007-12-05 12:30:00,1.6486,1.649,1.6477,1.6481,12019399905.0
2007-12-05 12:45:00,1.64805,1.64855,1.64775,1.6484,10550324799.0
2007-12-05 13:00:00,1.6484,1.6489,1.647,1.6473,12573099922.0
2007-12-05 13:15:00,1.6472,1.64895,1.6472,1.64845,16382999947.0
2007-12-05 13:30:00,1.64845,1.6485,1.64755,1.64765,6745600005.0
2007-12-05 13:45:00,1.64765,1.648,1.64765,1.64775,10178099855.0
2007-12-05 14:00:00,1.64785,1.6482,1.6471,1.64735,11706399919.0
2007-12-05 14:15:00,1.64735,1.64755,1.6457,1.64635,8744699983.0
2007-12-05 14:30:00,1.6463,1.64685,1.64605,1.64655,7685350074.0
2007-12-05 14:45:00,1.64655,1.6466,1.6453,1.64575,7874099996.0
2007-12-05 15:00:00,1.64575,1.6462,1.6457,1.64585,9606100029.0
2007-12-05 15:15:00,1.64585,1.6479,1.6458,1.647,13949899986.0
2007-12-05 15:30:00,1.647,1.64905,1.6468,1.6475,19645899926.0
2007-12-05 15:45:00,1.6491,1.6491,1.6475,1.6481,16346700013.0
2007-12-05 16:00:00,1.6481,1.6481,1.64745,1.6481,16212249996.0
2007-12-05 16:15:00,1.6481,1.6482,1.6476,1.6481,11086500019.0
2007-12-05 16:30:00,1.6481,1.6484,1.64755,1.6476,9747799931.0
2007-12-05 16:45:00,1.6476,1.6498,1.64685,1.647,15588699986.0
2007-12-05 17:00:00,1.6469,1.6487,1.6469,1.6487,18829099937.0
2007-12-05 17:15:00,1.64865,1.64925,1.6485,1.649,10070750033.0
2007-12-05 17:30:00,1.649,1.6493,1.64835,1.6493,14008849899.0
2007-12-05 17:45:00,1.6493,1.6499,1.649,1.6491,13002249990.0
2007-12-05 18:00:00,1.6491,1.65,1.6491,1.6498,20643749951.0
2007-12-05 18:15:00,1.6498,1.6507,1.6493,1.6494,18467149892.0
2007-12-05 18:30:00,1.6494,1.6498,1.6492,1.6494,15472349980.0
2007-12-05 18:45:00,1.6494,1.6499,1.64935,1.6495,12214659179.0
2007-12-05 19:00:00,1.64955,1.64995,1.64925,1.6499,13609549983.0
2007-12-05 19:15:00,1.6499,1.6508,1.6495,1.65025,12134199995.0
2007-12-05 19:30:00,1.65025,1.6506,1.65015,1.6505,6544099998.0
2007-12-05 19:45:00,1.6505,1.6505,1.649,1.6493,11007000008.0
2007-12-05 20:00:00,1.6493,1.6494,1.6475,1.6479,12180699980.0
2007-12-05 20:15:00,1.6479,1.6482,1.64765,1.64795,9749299987.0
2007-12-05 20:30:00,1.64795,1.6487,1.64795,1.6484,11581499990.0
2007-12-05 20:45:00,1.6484,1.649,1.6482,1.6487,11564649927.0
2007-12-05 21:00:00,1.6487,1.6488,1.6481,1.6481,17569050103.0
2007-12-05 21:15:00,1.647,1.6489,1.6468,1.6482,17487775876.0
2007-12-05 21:30:00,1.6482,1.6482,1.6472,1.6472,11885049984.0
2007-12-05 21:45:00,1.6472,1.6476,1.64625,1.64625,13084900011.0
2007-12-05 22:00:00,1.64625,1.648,1.646,1.647,16155149956.0
2007-12-05 22:15:00,1.647,1.6473,1.64685,1.6472,17486649925.0
2007-12-05 22:30:00,1.64715,1.64745,1.647,1.6473,6979849985.0
2007-12-05 22:45:00,1.6473,1.6479,1.64695,1.6474,18564199978.0
2007-12-05 23:00:00,1.6477,1.6485,1.6475,1.6476,11497799921.0
2007-12-05 23:15:00,1.64755,1.6479,1.64705,1.6477,9714699937.0
2007-12-05 23:30:00,1.6477,1.6482,1.64725,1.6475,10554299878.0
2007-12-05 23:45:00,1.6475,1.6476,1.64705,1.6474,5215399958.0
2007-12-06 00:00:00,1.6474,1.64785,1.6471,1.64775,5812600002.0
2007-12-06 00:15:00,1.64775,1.6481,1.6476,1.6478,3513500000.0
2007-12-06 00:30:00,1.6478,1.64805,1.6476,1.6478,4440599982.0
2007-12-06 00:45:00,1.64785,1.64795,1.64745,1.6479,6418299978.0
2007-12-06 01:00:00,1.6479,1.6479,1.6472,1.6478,11003099996.0
2007-12-06 01:15:00,1.6478,1.64815,1.6477,1.6479,5829700022.0
2007-12-06 01:30:00,1.6479,1.64795,1.64765,1.64775,3640700020.0
2007-12-06 01:45:00,1.64775,1.6479,1.64735,1.64745,8347499949.0
2007-12-06 02:00:00,1.6481,1.6493,1.64715,1.6477,14383099951.0
2007-12-06 02:15:00,1.6477,1.6482,1.64765,1.648,14174800021.0
2007-12-06 02:30:00,1.648,1.64805,1.6473,1.64805,9654899989.0
2007-12-06 02:45:00,1.64805,1.6484,1.64765,1.6483,13634800089.0
2007-12-06 03:00:00,1.64795,1.64945,1.6479,1.64885,15802700013.0
2007-12-06 03:15:00,1.64885,1.6496,1.647,1.6493,13414699990.0
2007-12-06 03:30:00,1.6493,1.64935,1.64835,1.64845,13808100070.0
2007-12-06 03:45:00,1.64845,1.64875,1.6482,1.64835,9297200022.0
2007-12-06 04:00:00,1.64835,1.6484,1.64775,1.64785,14573400088.0
2007-12-06 04:15:00,1.6483,1.6483,1.6475,1.6476,24680300171.0
2007-12-06 04:30:00,1.64815,1.64835,1.64765,1.648,19140600096.0
2007-12-06 04:45:00,1.648,1.64835,1.6479,1.648,18259400067.0
2007-12-06 05:00:00,1.648,1.6483,1.64785,1.64815,8647099983.0
2007-12-06 05:15:00,1.64815,1.6482,1.64745,1.64745,15738199975.0
2007-12-06 05:30:00,1.6472,1.64795,1.6472,1.6477,11096000018.0
2007-12-06 05:45:00,1.6477,1.648,1.64745,1.64775,13624499978.0
2007-12-06 06:00:00,1.64775,1.6479,1.64755,1.64765,6570199986.0
2007-12-06 06:15:00,1.64765,1.64775,1.64705,1.64725,9661399995.0
2007-12-06 06:30:00,1.6466,1.6473,1.6465,1.64675,15033800086.0
2007-12-06 06:45:00,1.6468,1.64745,1.6467,1.64735,8558600076.0
2007-12-06 07:00:00,1.64735,1.6476,1.64695,1.64725,11672000044.0
2007-12-06 07:15:00,1.64715,1.64745,1.64635,1.64675,13296200014.0
2007-12-06 07:30:00,1.64675,1.6474,1.64615,1.6474,11409499955.0
2007-12-06 07:45:00,1.64675,1.64695,1.64655,1.64665,10578399954.0
2007-12-06 08:00:00,1.648,1.648,1.64655,1.64715,15430099968.0
2007-12-06 08:15:00,1.64715,1.64755,1.64695,1.6472,8114099991.0
2007-12-06 08:30:00,1.6472,1.6475,1.64675,1.6474,6570800024.0
2007-12-06 08:45:00,1.6474,1.64815,1.6473,1.64775,9989200052.0
2007-12-06 09:00:00,1.64775,1.6481,1.64745,1.6475,6247850033.0
2007-12-06 09:15:00,1.6475,1.6481,1.6474,1.64785,9565599979.0
2007-12-06 09:30:00,1.6478,1.6484,1.6462,1.64815,12412400027.0
2007-12-06 09:45:00,1.6481,1.64865,1.64775,1.6485,9972299990.0
2007-12-06 10:00:00,1.64845,1.64865,1.6477,1.6478,8743699982.0
2007-12-06 10:15:00,1.64775,1.64825,1.6475,1.64815,9137949996.0
2007-12-06 10:30:00,1.64815,1.64815,1.6461,1.64675,8666510006.0
2007-12-06 10:45:00,1.64685,1.6476,1.64655,1.64695,13978600021.0
2007-12-06 11:00:00,1.64705,1.64745,1.64675,1.64735,8208999958.0
2007-12-06 11:15:00,1.64735,1.6474,1.64645,1.6472,4904700018.0
2007-12-06 11:30:00,1.6472,1.6481,1.64685,1.64755,9912200009.0
2007-12-06 11:45:00,1.64755,1.6478,1.6468,1.64685,12092549953.0
2007-12-06 12:00:00,1.6468,1.64805,1.6464,1.6478,15353499937.0
2007-12-06 12:15:00,1.6478,1.6483,1.6474,1.6478,20181150201.0
2007-12-06 12:30:00,1.6478,1.6484,1.64755,1.64805,10390400058.0
2007-12-06 12:45:00,1.64795,1.6483,1.64785,1.6481,10287799943.0
2007-12-06 13:00:00,1.6481,1.6494,1.64735,1.6475,14570550047.0
2007-12-06 13:15:00,1.64755,1.64835,1.6475,1.6482,12350149966.0
2007-12-06 13:30:00,1.64825,1.65045,1.6482,1.64975,16932149951.0
2007-12-06 13:45:00,1.64975,1.6507,1.64965,1.65005,17152400011.0
2007-12-06 14:00:00,1.65005,1.65095,1.64915,1.6503,16913299910.0
2007-12-06 14:15:00,1.64925,1.6505,1.6492,1.6504,19355028688.0
2007-12-06 14:30:00,1.6502,1.65125,1.65,1.65085,12116800016.0
2007-12-06 14:45:00,1.65085,1.65095,1.6497,1.65045,12558199995.0
2007-12-06 15:00:00,1.6497,1.65075,1.6494,1.65035,17207450027.0
2007-12-06 15:15:00,1.65035,1.65065,1.65,1.6502,7568400005.0
2007-12-06 15:30:00,1.6502,1.65085,1.64935,1.64955,14706800047.0
2007-12-06 15:45:00,1.64955,1.65035,1.64925,1.6498,13431399987.0
2007-12-06 16:00:00,1.6498,1.6508,1.6493,1.6508,21537149976.0
2007-12-06 16:15:00,1.64955,1.6509,1.64895,1.64915,16138299915.0
2007-12-06 16:30:00,1.64915,1.6508,1.6491,1.65035,17062399902.0
2007-12-06 16:45:00,1.65035,1.65115,1.65035,1.651,7535084984.0
2007-12-06 17:00:00,1.6499,1.6513,1.6496,1.65085,19684799923.0
2007-12-06 17:15:00,1.65075,1.6512,1.6507,1.65085,9658400010.0
2007-12-06 17:30:00,1.6509,1.6509,1.65,1.65045,8319699994.0
2007-12-06 17:45:00,1.65045,1.65105,1.6498,1.6498,6066400000.0
2007-12-06 18:00:00,1.6499,1.651,1.64955,1.65045,17807899909.0
2007-12-06 18:15:00,1.65045,1.65085,1.6501,1.65055,11868699978.0
2007-12-06 18:30:00,1.6506,1.6508,1.6501,1.65045,11333049964.0
2007-12-06 18:45:00,1.65045,1.652,1.65045,1.6506,18861699985.0
2007-12-06 19:00:00,1.65055,1.65105,1.6504,1.65075,9185900003.0
2007-12-06 19:15:00,1.65075,1.65085,1.6505,1.65075,6750099970.0
2007-12-06 19:30:00,1.65075,1.6514,1.65055,1.6512,5923499982.0
2007-12-06 19:45:00,1.6512,1.65255,1.6512,1.6525,10701200008.0
2007-12-06 20:00:00,1.6525,1.65285,1.65225,1.65245,14583199926.0
2007-12-06 20:15:00,1.65245,1.6526,1.652,1.6521,10422200003.0
2007-12-06 20:30:00,1.6521,1.6538,1.65155,1.65265,15486400053.0
2007-12-06 20:45:00,1.65265,1.6541,1.65235,1.65265,17920999994.0
2007-12-06 21:00:00,1.65265,1.65325,1.6524,1.6532,11014999961.0
2007-12-06 21:15:00,1.6532,1.65405,1.65305,1.6533,12479199961.0
2007-12-06 21:30:00,1.65325,1.6539,1.65315,1.6539,11151199981.0
2007-12-06 21:45:00,1.6539,1.6543,1.65345,1.6536,6762149978.0
2007-12-06 22:00:00,1.65365,1.6543,1.6529,1.65295,5374550023.0
2007-12-06 22:15:00,1.65295,1.65345,1.65285,1.6533,5551199982.0
2007-12-06 22:30:00,1.6533,1.65395,1.65315,1.6533,8528499955.0
2007-12-06 22:45:00,1.6533,1.65345,1.65295,1.653,10509999975.0
2007-12-06 23:00:00,1.653,1.6533,1.653,1.6533,5436099973.0
2007-12-06 23:15:00,1.65325,1.6534,1.65285,1.65295,7711799941.0
2007-12-06 23:30:00,1.65295,1.653,1.6526,1.6529,7917699964.0
2007-12-06 23:45:00,1.6529,1.6535,1.6528,1.6535,5231899994.0
2007-12-07 00:00:00,1.6535,1.65375,1.65175,1.6527,5872599996.0
2007-12-07 00:15:00,1.6527,1.65325,1.65235,1.6532,4950199992.0
2007-12-07 00:30:00,1.6532,1.6537,1.6528,1.6535,4394999996.0
2007-12-07 00:45:00,1.65355,1.6537,1.652,1.65315,5345299984.0
2007-12-07 01:00:00,1.65315,1.65345,1.65285,1.6531,12213199914.0
2007-12-07 01:15:00,1.6531,1.6532,1.65275,1.65305,5941599980.0
2007-12-07 01:30:00,1.6529,1.6533,1.65275,1.6531,4067899974.0
2007-12-07 01:45:00,1.65295,1.65395,1.65265,1.65345,9958000005.0
2007-12-07 02:00:00,1.6534,1.65435,1.65315,1.65375,16474100076.0
2007-12-07 02:15:00,1.65375,1.65425,1.6534,1.65375,9003800016.0
2007-12-07 02:30:00,1.65375,1.65385,1.6531,1.65345,8044800000.0
2007-12-07 02:45:00,1.65345,1.65395,1.6531,1.6535,7081500011.0
2007-12-07 03:00:00,1.6535,1.65385,1.6533,1.65355,7205099998.0
2007-12-07 03:15:00,1.65355,1.65395,1.65345,1.65385,4146600005.0
2007-12-07 03:30:00,1.65385,1.6539,1.65335,1.6534,6279799977.0
2007-12-07 03:45:00,1.6534,1.6538,1.6534,1.6538,5900900013.0
2007-12-07 04:00:00,1.6538,1.6538,1.6535,1.6538,6251299943.0
2007-12-07 04:15:00,1.6538,1.6538,1.6533,1.6535,5586700012.0
2007-12-07 04:30:00,1.6535,1.6538,1.653,1.6532,8108599996.0
2007-12-07 04:45:00,1.6534,1.6536,1.6531,1.65335,3699999999.0
2007-12-07 05:00:00,1.6533,1.6535,1.65305,1.6531,7182800024.0
2007-12-07 05:15:00,1.6531,1.65365,1.65305,1.6534,6241800017.0
2007-12-07 05:30:00,1.65325,1.6534,1.6531,1.6534,2217699999.0
2007-12-07 05:45:00,1.6533,1.6536,1.65315,1.65325,4610999990.0
2007-12-07 06:00:00,1.65325,1.65375,1.65305,1.65325,9041199996.0
2007-12-07 06:15:00,1.6533,1.6536,1.6531,1.65335,12971700013.0
2007-12-07 06:30:00,1.65335,1.65405,1.6532,1.6535,17417799898.0
2007-12-07 06:45:00,1.6535,1.65435,1.6534,1.65375,17518300007.0
2007-12-07 07:00:00,1.65375,1.65375,1.65315,1.65345,16412299966.0
2007-12-07 07:15:00,1.65345,1.6544,1.65345,1.65395,12662999990.0
2007-12-07 07:30:00,1.65395,1.65425,1.6534,1.65385,7725100025.0
2007-12-07 07:45:00,1.65385,1.6541,1.6537,1.65395,8498700039.0
2007-12-07 08:00:00,1.6539,1.65435,1.6536,1.65435,8353300003.0
2007-12-07 08:15:00,1.65435,1.65435,1.6536,1.65395,12839600012.0
2007-12-07 08:30:00,1.65395,1.65445,1.65375,1.6542,8274199974.0
2007-12-07 08:45:00,1.6542,1.6547,1.65395,1.65455,11202799984.0
2007-12-07 09:00:00,1.6546,1.6547,1.65415,1.6545,6881100009.0
2007-12-07 09:15:00,1.6545,1.6547,1.65395,1.65425,4598949992.0
2007-12-07 09:30:00,1.65425,1.6547,1.65355,1.65405,17040099957.0
2007-12-07 09:45:00,1.65405,1.6544,1.65365,1.6542,8812599981.0
2007-12-07 10:00:00,1.6542,1.6543,1.6535,1.6538,10309599893.0
2007-12-07 10:15:00,1.6538,1.6538,1.6534,1.6536,10166950008.0
2007-12-07 10:30:00,1.65355,1.654,1.65355,1.65375,6165949997.0
2007-12-07 10:45:00,1.65375,1.6538,1.6526,1.65295,15001050043.0
2007-12-07 11:00:00,1.6536,1.6539,1.6534,1.6537,22404900062.0
2007-12-07 11:15:00,1.65365,1.6538,1.6529,1.6531,15399400056.0
2007-12-07 11:30:00,1.6531,1.6537,1.6527,1.6535,14378700011.0
2007-12-07 11:45:00,1.6535,1.6537,1.6531,1.6537,18159199896.0
2007-12-07 12:00:00,1.6537,1.6542,1.6533,1.65385,15790299984.0
2007-12-07 12:15:00,1.65385,1.65385,1.6531,1.6531,19490299996.0
2007-12-07 12:30:00,1.6531,1.65325,1.6526,1.6532,16639199945.0
2007-12-07 12:45:00,1.6532,1.6538,1.6531,1.65365,14565199966.0
2007-12-07 13:00:00,1.65365,1.6541,1.6534,1.654,10569800018.0
2007-12-07 13:15:00,1.65395,1.6545,1.6539,1.6541,11613099958.0
2007-12-07 13:30:00,1.6541,1.65415,1.6534,1.6538,17724699995.0
2007-12-07 13:45:00,1.6538,1.6551,1.65335,1.6549,16748699959.0
2007-12-07 14:00:00,1.6532,1.6536,1.653,1.6535,16856949963.0
2007-12-07 14:15:00,1.6535,1.6543,1.65335,1.6541,15803100003.0
2007-12-07 14:30:00,1.6549,1.6565,1.6538,1.6553,16752499958.0
2007-12-07 14:45:00,1.6547,1.65525,1.6543,1.65485,14667499906.0
2007-12-07 15:00:00,1.65485,1.65535,1.6546,1.65485,17329700027.0
2007-12-07 15:15:00,1.65485,1.6554,1.65465,1.6554,19933899906.0
2007-12-07 15:30:00,1.6548,1.65585,1.6542,1.6553,28035000000.0
2007-12-07 15:45:00,1.65525,1.6557,1.6543,1.6548,26426000103.0
2007-12-07 16:00:00,1.6547,1.65565,1.6546,1.65545,21863600005.0
2007-12-07 16:15:00,1.65545,1.65565,1.6549,1.6554,17956399983.0
2007-12-07 16:30:00,1.65545,1.65545,1.65425,1.65535,25493499929.0
2007-12-07 16:45:00,1.65535,1.65565,1.6541,1.6552,21702399936.0
2007-12-07 17:00:00,1.6549,1.6564,1.65475,1.6561,25727500120.0
2007-12-07 17:15:00,1.655,1.6561,1.655,1.6551,26500100109.0
2007-12-07 17:30:00,1.6551,1.6563,1.65495,1.655,15653299912.0
2007-12-07 17:45:00,1.65495,1.6567,1.6543,1.6563,21470699991.0
2007-12-07 18:00:00,1.65515,1.6565,1.6551,1.6564,25493899918.0
2007-12-07 18:15:00,1.6565,1.6567,1.6556,1.6558,20924799837.0
2007-12-07 18:30:00,1.6558,1.6565,1.6557,1.6561,15312699982.0
2007-12-07 18:45:00,1.6561,1.6567,1.656,1.6563,17633199925.0
2007-12-07 19:00:00,1.65635,1.65665,1.65615,1.6565,12161700012.0
2007-12-07 19:15:00,1.6565,1.6569,1.6563,1.6568,10268799973.0
2007-12-07 19:30:00,1.6568,1.657,1.65625,1.6564,9176099988.0
2007-12-07 19:45:00,1.6564,1.6564,1.65505,1.65515,9057400002.0
2007-12-07 20:00:00,1.65515,1.6552,1.65425,1.65465,12457699972.0
2007-12-07 20:15:00,1.65465,1.65475,1.65365,1.65395,13723699981.0
2007-12-07 20:30:00,1.65395,1.6542,1.65375,1.654,11937499903.0
2007-12-07 20:45:00,1.654,1.65425,1.6537,1.654,9911999955.0
2007-12-07 21:00:00,1.654,1.6545,1.6539,1.6545,6078199975.0
2007-12-07 21:15:00,1.6545,1.6547,1.65385,1.654,6793500010.0
2007-12-07 21:30:00,1.654,1.6546,1.65395,1.65445,6906599997.0
2007-12-07 21:45:00,1.65445,1.65465,1.6542,1.65455,11569600033.0
2007-12-07 22:00:00,1.6546,1.6546,1.65385,1.6545,9989100043.0
2007-12-07 22:15:00,1.6545,1.65495,1.6545,1.65485,5512299940.0
2007-12-07 22:30:00,1.65485,1.6549,1.65375,1.65405,8209599973.0
2007-12-07 22:45:00,1.65405,1.6542,1.65355,1.6537,9806599971.0
2007-12-07 23:00:00,1.6537,1.6539,1.65321,1.65354,4521399981.0
2007-12-07 23:15:00,1.65346,1.65352,1.6529,1.65321,5764699972.0
2007-12-07 23:30:00,1.65319,1.65342,1.65289,1.65334,5663399981.0
2007-12-07 23:45:00,1.65335,1.65335,1.65291,1.65315,7144899992.0
2007-12-10 00:00:00,1.65301,1.65311,1.65249,1.6527,7990499991.0
2007-12-10 00:15:00,1.6531,1.65325,1.6525,1.6527,12000899993.0
2007-12-10 00:30:00,1.65274,1.65292,1.65225,1.65292,8557800017.0
2007-12-10 00:45:00,1.6525,1.65319,1.65221,1.65284,8966100029.0
2007-12-10 01:00:00,1.65265,1.65335,1.65235,1.65265,12727900059.0
2007-12-10 01:15:00,1.65265,1.65275,1.65215,1.65225,4554299986.0
2007-12-10 01:30:00,1.65225,1.65235,1.65195,1.65225,5453599995.0
2007-12-10 01:45:00,1.65225,1.65285,1.6522,1.6527,5230799996.0
2007-12-10 02:00:00,1.6526,1.65305,1.6526,1.65305,1326000000.0
2007-12-10 02:15:00,1.65305,1.65305,1.6526,1.6529,1483399992.0
2007-12-10 02:30:00,1.6529,1.6529,1.6527,1.6529,966500000.0
2007-12-10 02:45:00,1.6529,1.65345,1.6528,1.6532,5610499978.0
2007-12-10 03:00:00,1.6532,1.6535,1.6531,1.65325,5305200025.0
2007-12-10 03:15:00,1.65325,1.65345,1.6532,1.65325,8756099933.0
2007-12-10 03:30:00,1.6532,1.65335,1.6531,1.6532,3914800010.0
2007-12-10 03:45:00,1.65325,1.6534,1.65315,1.6532,3921000018.0
2007-12-10 04:00:00,1.6532,1.65345,1.65315,1.65325,2063300008.0
2007-12-10 04:15:00,1.65325,1.65355,1.65315,1.6533,1488300019.0
2007-12-10 04:30:00,1.65335,1.65345,1.65295,1.65335,2950300044.0
2007-12-10 04:45:00,1.65335,1.65345,1.65325,1.6534,2530500008.0
2007-12-10 05:00:00,1.6534,1.65355,1.65325,1.65335,2600300012.0
2007-12-10 05:15:00,1.65335,1.65345,1.6532,1.65325,3022200006.0
2007-12-10 05:30:00,1.65325,1.65345,1.65315,1.6532,4643399990.0
2007-12-10 05:45:00,1.65335,1.6535,1.6532,1.65335,1794600003.0
2007-12-10 06:00:00,1.65335,1.6535,1.65325,1.65345,2492699982.0
2007-12-10 06:15:00,1.65345,1.6538,1.6532,1.6538,6659399980.0
2007-12-10 06:30:00,1.6538,1.65425,1.6538,1.6541,4530499997.0
2007-12-10 06:45:00,1.65405,1.6544,1.65365,1.6539,5357299925.0
2007-12-10 07:00:00,1.6539,1.65475,1.6538,1.65435,4661999993.0
2007-12-10 07:15:00,1.6544,1.6546,1.6541,1.65435,4421799978.0
2007-12-10 07:30:00,1.65435,1.6545,1.65379,1.6545,7166000106.0
2007-12-10 07:45:00,1.6545,1.6546,1.6542,1.65455,6264400023.0
2007-12-10 08:00:00,1.65455,1.65455,1.6533,1.65335,13886500016.0
2007-12-10 08:15:00,1.65335,1.6542,1.65335,1.65395,8386999934.0
2007-12-10 08:30:00,1.65395,1.65405,1.6538,1.6539,8000699875.0
2007-12-10 08:45:00,1.654,1.6549,1.65385,1.6548,7174999901.0
2007-12-10 09:00:00,1.6548,1.65515,1.65395,1.654,7654599990.0
2007-12-10 09:15:00,1.654,1.6548,1.65345,1.6537,11687300010.0
2007-12-10 09:30:00,1.6537,1.6555,1.65335,1.65415,13899900044.0
2007-12-10 09:45:00,1.65405,1.65425,1.6539,1.654,15369699914.0
2007-12-10 10:00:00,1.654,1.65445,1.654,1.65435,17349599934.0
2007-12-10 10:15:00,1.65435,1.6552,1.6537,1.6552,22125300135.0
2007-12-10 10:30:00,1.6552,1.65585,1.6539,1.6539,17617299981.0
2007-12-10 10:45:00,1.654,1.65545,1.6529,1.6545,20848900022.0
2007-12-10 11:00:00,1.65455,1.65465,1.653,1.65435,22480499947.0
2007-12-10 11:15:00,1.6532,1.6543,1.6532,1.6539,14337299866.0
2007-12-10 11:30:00,1.6539,1.6547,1.6534,1.65395,18365600038.0
2007-12-10 11:45:00,1.65395,1.6548,1.65285,1.6543,16164400006.0
2007-12-10 12:00:00,1.6531,1.6548,1.6528,1.6548,19473799988.0
2007-12-10 12:15:00,1.6546,1.6553,1.6533,1.6552,14502299951.0
2007-12-10 12:30:00,1.6549,1.6551,1.65445,1.65485,17608299869.0
2007-12-10 12:45:00,1.65485,1.65535,1.6541,1.65435,14412599937.0
2007-12-10 13:00:00,1.65435,1.6548,1.65405,1.6548,16556799948.0
2007-12-10 13:15:00,1.6556,1.6559,1.65465,1.65525,21407600069.0
2007-12-10 13:30:00,1.65525,1.6556,1.65495,1.6552,16138100002.0
2007-12-10 13:45:00,1.65515,1.65575,1.6551,1.65565,12917249955.0
2007-12-10 14:00:00,1.6556,1.65585,1.6554,1.6556,14333200014.0
2007-12-10 14:15:00,1.6556,1.65585,1.6553,1.6554,23352573672.0
2007-12-10 14:30:00,1.6557,1.6558,1.6551,1.65515,22924000001.0
2007-12-10 14:45:00,1.6555,1.6558,1.655,1.6557,22585600044.0
2007-12-10 15:00:00,1.6556,1.656,1.6554,1.6558,23674700067.0
2007-12-10 15:15:00,1.6559,1.6561,1.65525,1.65565,18518199940.0
2007-12-10 15:30:00,1.65565,1.65585,1.65555,1.65565,13564500005.0
2007-12-10 15:45:00,1.65565,1.65585,1.65545,1.65565,12841899954.0
2007-12-10 16:00:00,1.65565,1.6571,1.65555,1.6557,12183099999.0
2007-12-10 16:15:00,1.6557,1.6575,1.65565,1.6562,14898999943.0
2007-12-10 16:30:00,1.6562,1.6562,1.6552,1.65555,16482199957.0
2007-12-10 16:45:00,1.65555,1.65625,1.6554,1.6561,19376700031.0
2007-12-10 17:00:00,1.6588,1.6589,1.6561,1.6573,20891599951.0
2007-12-10 17:15:00,1.6573,1.6591,1.65725,1.65825,23803000049.0
2007-12-10 17:30:00,1.6588,1.6592,1.6575,1.65905,18851100139.0
2007-12-10 17:45:00,1.6592,1.65945,1.6587,1.6591,26618099919.0
2007-12-10 18:00:00,1.6588,1.6592,1.65815,1.65815,22913099955.0
2007-12-10 18:15:00,1.659,1.65925,1.65845,1.6589,25697399970.0
2007-12-10 18:30:00,1.6589,1.65955,1.6587,1.65935,16612000012.0
2007-12-10 18:45:00,1.6593,1.65945,1.6587,1.6592,15191699999.0
2007-12-10 19:00:00,1.6592,1.6594,1.6589,1.6593,15408200029.0
2007-12-10 19:15:00,1.6592,1.6593,1.6587,1.6588,14792800030.0
2007-12-10 19:30:00,1.6588,1.6597,1.6587,1.6596,13757799944.0
2007-12-10 19:45:00,1.6596,1.6597,1.65925,1.65925,10167899966.0
2007-12-10 20:00:00,1.6593,1.6596,1.6592,1.6594,9915399973.0
2007-12-10 20:15:00,1.65935,1.6599,1.6592,1.65965,10334600015.0
2007-12-10 20:30:00,1.65965,1.6598,1.65955,1.65975,3774099993.0
2007-12-10 20:45:00,1.65975,1.6598,1.6593,1.6594,7697400002.0
2007-12-10 21:00:00,1.6594,1.6595,1.6591,1.6591,5715699999.0
2007-12-10 21:15:00,1.6591,1.6592,1.65855,1.6587,8724099998.0
2007-12-10 21:30:00,1.6587,1.659,1.6584,1.6589,6619899971.0
2007-12-10 21:45:00,1.6588,1.6595,1.6588,1.6593,14071199954.0
2007-12-10 22:00:00,1.6593,1.6598,1.6593,1.6594,10344700038.0
2007-12-10 22:15:00,1.6594,1.6597,1.65915,1.65955,13903099976.0
2007-12-10 22:30:00,1.6596,1.6598,1.6591,1.6598,6094699988.0
2007-12-10 22:45:00,1.6597,1.6598,1.6593,1.6593,6278899961.0
2007-12-10 23:00:00,1.6593,1.6594,1.6591,1.6593,7139499948.0
2007-12-10 23:15:00,1.6593,1.6596,1.65905,1.6593,5847799980.0
2007-12-10 23:30:00,1.6593,1.65965,1.6592,1.6595,5640299994.0
2007-12-10 23:45:00,1.6595,1.6598,1.65925,1.6594,6728800061.0
2007-12-11 00:00:00,1.6597,1.6598,1.65902,1.6596,4459700004.0
2007-12-11 00:15:00,1.6596,1.6596,1.65892,1.6595,2267499991.0
2007-12-11 00:30:00,1.6595,1.6596,1.65925,1.65925,2386300001.0
2007-12-11 00:45:00,1.65925,1.6596,1.659,1.6593,4570700003.0
2007-12-11 01:00:00,1.6593,1.6598,1.6591,1.6595,3736799998.0
2007-12-11 01:15:00,1.6595,1.6596,1.65925,1.6594,4053800005.0
2007-12-11 01:30:00,1.6594,1.65975,1.659,1.6595,2682200002.0
2007-12-11 01:45:00,1.6595,1.6598,1.6594,1.6595,6249199985.0
2007-12-11 02:00:00,1.6595,1.6598,1.6594,1.6596,4532800005.0
2007-12-11 02:15:00,1.6596,1.6598,1.65913,1.6598,3146600001.0
2007-12-11 02:30:00,1.65975,1.6598,1.65945,1.6596,6641400034.0
2007-12-11 02:45:00,1.6596,1.6598,1.6593,1.6595,8537100067.0
2007-12-11 03:00:00,1.6595,1.65975,1.65935,1.6595,4190500004.0
2007-12-11 03:15:00,1.6595,1.6598,1.65935,1.6596,6709499999.0
2007-12-11 03:30:00,1.6596,1.65975,1.65935,1.65945,9141200000.0
2007-12-11 03:45:00,1.65945,1.6596,1.6593,1.6595,4103800020.0
2007-12-11 04:00:00,1.6595,1.6597,1.6594,1.65955,5511700041.0
2007-12-11 04:15:00,1.65955,1.6597,1.65925,1.6595,3509600007.0
2007-12-11 04:30:00,1.6595,1.6598,1.65902,1.6596,7864000039.0
2007-12-11 04:45:00,1.6596,1.6596,1.6594,1.6595,4646600027.0
2007-12-11 05:00:00,1.6595,1.6596,1.6593,1.65945,7234600039.0
2007-12-11 05:15:00,1.6595,1.6596,1.6589,1.6592,5411300049.0
2007-12-11 05:30:00,1.6592,1.65935,1.65905,1.6592,4273100008.0
2007-12-11 05:45:00,1.6592,1.6594,1.6591,1.6594,9018599981.0
2007-12-11 06:00:00,1.6594,1.6595,1.65915,1.6595,3959099994.0
2007-12-11 06:15:00,1.6595,1.6596,1.6592,1.65945,3219900006.0
2007-12-11 06:30:00,1.65945,1.6595,1.65915,1.6594,5445299992.0
2007-12-11 06:45:00,1.6594,1.6595,1.6592,1.6592,6537799990.0
2007-12-11 07:00:00,1.6592,1.6597,1.6592,1.6597,6046500038.0
2007-12-11 07:15:00,1.6597,1.6597,1.65935,1.65955,5478499998.0
2007-12-11 07:30:00,1.65955,1.65965,1.6594,1.65955,2319300015.0
2007-12-11 07:45:00,1.6595,1.6596,1.65935,1.6596,2800199997.0
2007-12-11 08:00:00,1.6596,1.6597,1.65945,1.6597,2612000001.0
2007-12-11 08:15:00,1.6597,1.6598,1.65922,1.6598,2192499980.0
2007-12-11 08:30:00,1.6598,1.6607,1.6596,1.6602,8413099995.0
2007-12-11 08:45:00,1.66015,1.6607,1.65985,1.6603,10126899990.0
2007-12-11 09:00:00,1.6603,1.6634,1.6601,1.6608,15433299981.0
2007-12-11 09:15:00,1.6625,1.663,1.66025,1.663,21883799964.0
2007-12-11 09:30:00,1.6607,1.6631,1.66025,1.6606,18663400021.0
2007-12-11 09:45:00,1.66065,1.6628,1.6605,1.6623,20758800022.0
2007-12-11 10:00:00,1.6624,1.6635,1.6621,1.66255,18779700027.0
2007-12-11 10:15:00,1.66255,1.66315,1.66225,1.66295,15987199982.0
2007-12-11 10:30:00,1.66295,1.66305,1.6622,1.66265,15515799992.0
2007-12-11 10:45:00,1.6626,1.6629,1.6616,1.66235,17475399874.0
2007-12-11 11:00:00,1.66235,1.66265,1.6616,1.66185,25790300087.0
2007-12-11 11:15:00,1.6626,1.6641,1.6616,1.66175,17337699994.0
2007-12-11 11:30:00,1.6638,1.6639,1.66145,1.66155,25824899764.0
2007-12-11 11:45:00,1.66155,1.6636,1.66145,1.66245,17221200041.0
2007-12-11 12:00:00,1.66245,1.6637,1.6616,1.66265,24469899956.0
2007-12-11 12:15:00,1.66265,1.66415,1.66255,1.6633,18322199924.0
2007-12-11 12:30:00,1.66365,1.66395,1.6633,1.6638,19054799796.0
2007-12-11 12:45:00,1.6638,1.6641,1.66295,1.6637,16191299925.0
2007-12-11 13:00:00,1.66365,1.6643,1.6633,1.66375,20044999903.0
2007-12-11 13:15:00,1.6641,1.6642,1.66285,1.6634,21302799912.0
2007-12-11 13:30:00,1.6634,1.6653,1.66315,1.664,17590699926.0
2007-12-11 13:45:00,1.664,1.6641,1.66345,1.66405,17130099854.0
2007-12-11 14:00:00,1.6641,1.6643,1.6636,1.664,15445199857.0
2007-12-11 14:15:00,1.664,1.6645,1.6637,1.6642,14688499991.0
2007-12-11 14:30:00,1.6642,1.6654,1.66415,1.6652,14820499905.0
2007-12-11 14:45:00,1.6652,1.6659,1.66485,1.6655,21115299850.0
2007-12-11 15:00:00,1.6655,1.6657,1.665,1.665,15866999836.0
2007-12-11 15:15:00,1.665,1.6655,1.6648,1.6655,17589599918.0
2007-12-11 15:30:00,1.66545,1.6658,1.6651,1.6655,16254599941.0
2007-12-11 15:45:00,1.6655,1.6657,1.6654,1.6656,11416899993.0
2007-12-11 16:00:00,1.6656,1.6657,1.66525,1.6654,15735899959.0
2007-12-11 16:15:00,1.6654,1.6657,1.6648,1.6652,14295099960.0
2007-12-11 16:30:00,1.6652,1.6659,1.66455,1.6647,21860399931.0
2007-12-11 16:45:00,1.6647,1.665,1.66445,1.6646,20083599964.0
2007-12-11 17:00:00,1.6645,1.6652,1.6643,1.665,21160199954.0
2007-12-11 17:15:00,1.665,1.6656,1.6649,1.6651,21509199853.0
2007-12-11 17:30:00,1.6651,1.66545,1.6646,1.66485,17107199938.0
2007-12-11 17:45:00,1.6649,1.6651,1.6645,1.6647,18102399983.0
2007-12-11 18:00:00,1.6647,1.6661,1.6644,1.6653,13731499968.0
2007-12-11 18:15:00,1.6653,1.6666,1.66515,1.66535,19114100000.0
2007-12-11 18:30:00,1.6654,1.6657,1.66515,1.6653,7101100002.0
2007-12-11 18:45:00,1.6653,1.666,1.6652,1.6657,12359099943.0
2007-12-11 19:00:00,1.6657,1.6666,1.6655,1.6664,14537899977.0
2007-12-11 19:15:00,1.6664,1.6668,1.6664,1.6665,8745999975.0
2007-12-11 19:30:00,1.6665,1.6666,1.6661,1.6661,9616999984.0
2007-12-11 19:45:00,1.6661,1.66645,1.6656,1.6662,10091500040.0
2007-12-11 20:00:00,1.6662,1.6662,1.6656,1.6658,8488500014.0
2007-12-11 20:15:00,1.6658,1.6659,1.66545,1.66545,12958599949.0
2007-12-11 20:30:00,1.6654,1.6662,1.6654,1.66545,10207699890.0
2007-12-11 20:45:00,1.6655,1.6661,1.6602,1.6657,12909900015.0
2007-12-11 21:00:00,1.6657,1.6661,1.6593,1.6652,16287500021.0
2007-12-11 21:15:00,1.6652,1.6658,1.661,1.662,19934499976.0
2007-12-11 21:30:00,1.6621,1.6623,1.6574,1.6596,23097000034.0
2007-12-11 21:45:00,1.6596,1.6611,1.6596,1.6603,22645800017.0
2007-12-11 22:00:00,1.6603,1.6611,1.6586,1.6592,18704899990.0
2007-12-11 22:15:00,1.6592,1.6595,1.65765,1.6584,16398099904.0
2007-12-11 22:30:00,1.6584,1.6588,1.6568,1.6578,19524700072.0
2007-12-11 22:45:00,1.6578,1.6583,1.65715,1.658,18047899918.0
2007-12-11 23:00:00,1.658,1.6581,1.65675,1.6571,16885499990.0
2007-12-11 23:15:00,1.6571,1.6574,1.6561,1.6571,10274600048.0
2007-12-11 23:30:00,1.6571,1.6574,1.65675,1.6572,6899299979.0
2007-12-11 23:45:00,1.6572,1.65745,1.6561,1.65667,7881600000.0
2007-12-12 00:00:00,1.6564,1.65833,1.6555,1.656,6189400009.0
2007-12-12 00:15:00,1.656,1.6562,1.6549,1.655,8922199971.0
2007-12-12 00:30:00,1.65495,1.6555,1.65485,1.65495,8895899976.0
2007-12-12 00:45:00,1.655,1.6558,1.65485,1.6555,6595499985.0
2007-12-12 01:00:00,1.6555,1.65615,1.6555,1.656,7455299967.0
2007-12-12 01:15:00,1.65595,1.65625,1.65555,1.6562,6128399995.0
2007-12-12 01:30:00,1.6562,1.6576,1.656,1.65685,7190600011.0
2007-12-12 01:45:00,1.65685,1.657,1.6564,1.6567,4822399969.0
2007-12-12 02:00:00,1.6568,1.65735,1.6567,1.65715,6361500000.0
2007-12-12 02:15:00,1.65715,1.6576,1.65695,1.6575,7514700012.0
2007-12-12 02:30:00,1.6575,1.6579,1.65735,1.65765,6884200018.0
2007-12-12 02:45:00,1.65765,1.6584,1.6576,1.6581,10118800067.0
2007-12-12 03:00:00,1.6581,1.6582,1.6566,1.657,13898500011.0
2007-12-12 03:15:00,1.657,1.65765,1.65655,1.6576,8494000011.0
2007-12-12 03:30:00,1.6576,1.65885,1.6576,1.6582,8799499962.0
2007-12-12 03:45:00,1.6582,1.65835,1.65805,1.6583,3697700004.0
2007-12-12 04:00:00,1.6583,1.65835,1.65805,1.65815,5345900028.0
2007-12-12 04:15:00,1.6581,1.6584,1.65805,1.65825,10450800051.0
2007-12-12 04:30:00,1.65825,1.6584,1.658,1.6581,7008000013.0
2007-12-12 04:45:00,1.6581,1.6584,1.65795,1.65835,10026100001.0
2007-12-12 05:00:00,1.6584,1.6584,1.6581,1.6582,5617400025.0
2007-12-12 05:15:00,1.65815,1.6585,1.65795,1.6583,6439199994.0
2007-12-12 05:30:00,1.6583,1.6585,1.6582,1.65835,4139400001.0
2007-12-12 05:45:00,1.6584,1.65845,1.65795,1.65815,6203399995.0
2007-12-12 06:00:00,1.65815,1.65845,1.658,1.658,6908900008.0
2007-12-12 06:15:00,1.658,1.6582,1.6579,1.658,8314200068.0
2007-12-12 06:30:00,1.658,1.6595,1.6579,1.658,8046099987.0
2007-12-12 06:45:00,1.658,1.65825,1.6579,1.65805,6950800033.0
2007-12-12 07:00:00,1.658,1.6583,1.6579,1.6582,3029300002.0
2007-12-12 07:15:00,1.6583,1.65975,1.65815,1.6593,8198099983.0
2007-12-12 07:30:00,1.6593,1.66015,1.65925,1.6598,11387999940.0
2007-12-12 07:45:00,1.6598,1.66025,1.65975,1.65995,13463600020.0
2007-12-12 08:00:00,1.65995,1.66025,1.65975,1.6602,7691400011.0
2007-12-12 08:15:00,1.6602,1.6606,1.65995,1.6604,8974600007.0
2007-12-12 08:30:00,1.6604,1.66075,1.65995,1.66,12665800025.0
2007-12-12 08:45:00,1.65995,1.6616,1.65965,1.6608,12698500017.0
2007-12-12 09:00:00,1.6608,1.6616,1.6604,1.6612,8075200019.0
2007-12-12 09:15:00,1.6612,1.6624,1.6606,1.6609,24042200077.0
2007-12-12 09:30:00,1.66105,1.6625,1.66,1.6605,19965229710.0
2007-12-12 09:45:00,1.66055,1.663,1.6603,1.6618,20088843025.0
2007-12-12 10:00:00,1.6618,1.66225,1.66155,1.66165,24539199977.0
2007-12-12 10:15:00,1.66165,1.66265,1.6616,1.66225,23516999964.0
2007-12-12 10:30:00,1.6621,1.66265,1.6619,1.66205,14502000008.0
2007-12-12 10:45:00,1.6621,1.66265,1.6615,1.66255,19744800065.0
2007-12-12 11:00:00,1.66255,1.6626,1.6618,1.66215,18981299638.0
2007-12-12 11:15:00,1.6622,1.66255,1.6619,1.66225,24689499952.0
2007-12-12 11:30:00,1.6622,1.6625,1.66195,1.66215,19346500006.0
2007-12-12 11:45:00,1.6621,1.6626,1.6615,1.66175,18221499949.0
2007-12-12 12:00:00,1.66175,1.6633,1.66165,1.6623,20728399992.0
2007-12-12 12:15:00,1.6623,1.66255,1.66205,1.66215,19760150000.0
2007-12-12 12:30:00,1.66215,1.6638,1.6618,1.6625,20095649896.0
2007-12-12 12:45:00,1.6625,1.6639,1.6623,1.66285,20431550017.0
2007-12-12 13:00:00,1.6628,1.6634,1.6628,1.66325,15143599892.0
2007-12-12 13:15:00,1.6633,1.66385,1.66305,1.66355,19691499801.0
2007-12-12 13:30:00,1.66355,1.66395,1.663,1.66305,20150249966.0
2007-12-12 13:45:00,1.6634,1.66385,1.6628,1.66355,18737000053.0
2007-12-12 14:00:00,1.66355,1.6638,1.6629,1.66305,20418749979.0
2007-12-12 14:15:00,1.66305,1.6638,1.663,1.66345,14405550002.0
2007-12-12 14:30:00,1.66345,1.6639,1.6631,1.66335,12148100008.0
2007-12-12 14:45:00,1.66335,1.6644,1.66285,1.6644,14975899975.0
2007-12-12 15:00:00,1.6643,1.668,1.6632,1.6674,26185000081.0
2007-12-12 15:15:00,1.6673,1.6724,1.6629,1.6713,29453000018.0
2007-12-12 15:30:00,1.6641,1.6713,1.664,1.6688,24561399892.0
2007-12-12 15:45:00,1.6643,1.6691,1.6641,1.669,29175700005.0
2007-12-12 16:00:00,1.6688,1.6689,1.6664,1.668,31814199887.0
2007-12-12 16:15:00,1.6679,1.67285,1.6679,1.6713,31191199893.0
2007-12-12 16:30:00,1.6689,1.6714,1.6687,1.669,30282799941.0
2007-12-12 16:45:00,1.6689,1.6692,1.6679,1.669,26149399789.0
2007-12-12 17:00:00,1.6679,1.6688,1.6678,1.6683,22895999740.0
2007-12-12 17:15:00,1.6682,1.6688,1.668,1.6688,27141399934.0
2007-12-12 17:30:00,1.6689,1.6694,1.66875,1.66905,24683199942.0
2007-12-12 17:45:00,1.66905,1.6697,1.668,1.6681,26112299995.0
2007-12-12 18:00:00,1.6694,1.6701,1.6683,1.6686,28345999964.0
2007-12-12 18:15:00,1.6685,1.6692,1.6684,1.6689,20038200010.0
2007-12-12 18:30:00,1.6689,1.6697,1.6671,1.6672,24108399949.0
2007-12-12 18:45:00,1.667,1.6698,1.6658,1.6695,16466699954.0
2007-12-12 19:00:00,1.6668,1.6698,1.6663,1.6687,23431599916.0
2007-12-12 19:15:00,1.6676,1.6693,1.6675,1.6691,23724299963.0
2007-12-12 19:30:00,1.6678,1.6689,1.6672,1.6682,24539599987.0
2007-12-12 19:45:00,1.66725,1.6683,1.6662,1.667,18146100015.0
2007-12-12 20:00:00,1.668,1.6686,1.6662,1.6675,24211499968.0
2007-12-12 20:15:00,1.6675,1.6681,1.66735,1.66775,10723099974.0
2007-12-12 20:30:00,1.66775,1.6689,1.6676,1.6684,14381849952.0
2007-12-12 20:45:00,1.6684,1.6686,1.66815,1.6682,7260699982.0
2007-12-12 21:00:00,1.6682,1.66875,1.66805,1.66845,12427700043.0
2007-12-12 21:15:00,1.66845,1.66905,1.66815,1.6682,14196299974.0
2007-12-12 21:30:00,1.6682,1.6682,1.6656,1.6678,20471999947.0
2007-12-12 21:45:00,1.6678,1.6683,1.667,1.6679,22775800069.0
2007-12-12 22:00:00,1.6674,1.6684,1.6664,1.6665,21910799973.0
2007-12-12 22:15:00,1.6665,1.6685,1.6657,1.66695,22122799902.0
2007-12-12 22:30:00,1.66695,1.6672,1.6655,1.6658,13650725049.0
2007-12-12 22:45:00,1.6658,1.6679,1.66575,1.6674,10316351848.0
2007-12-12 23:00:00,1.6675,1.6685,1.6674,1.6682,8530799952.0
2007-12-12 23:15:00,1.6682,1.6687,1.66815,1.6685,6105199959.0
2007-12-12 23:30:00,1.6685,1.6693,1.6685,1.6687,5440500014.0
2007-12-12 23:45:00,1.6687,1.6691,1.6682,1.6687,3188499991.0
2007-12-13 00:00:00,1.6687,1.669,1.6682,1.6686,6295199981.0
2007-12-13 00:15:00,1.6686,1.6694,1.66845,1.66875,4105499997.0
2007-12-13 00:30:00,1.66875,1.6688,1.6683,1.6686,6210499991.0
2007-12-13 00:45:00,1.6686,1.6692,1.66855,1.66905,2429199995.0
2007-12-13 01:00:00,1.66905,1.66925,1.66885,1.6692,2896799996.0
2007-12-13 01:15:00,1.6692,1.66925,1.6688,1.669,2934200000.0
2007-12-13 01:30:00,1.66895,1.6693,1.66895,1.66905,1851099999.0
2007-12-13 01:45:00,1.6691,1.66925,1.66865,1.66875,4723199994.0
2007-12-13 02:00:00,1.6687,1.66905,1.66775,1.66795,10239099990.0
2007-12-13 02:15:00,1.66795,1.6684,1.66775,1.66785,5655600014.0
2007-12-13 02:30:00,1.6678,1.6681,1.66775,1.668,4277199973.0
2007-12-13 02:45:00,1.668,1.6683,1.6679,1.6682,5180799997.0
2007-12-13 03:00:00,1.66825,1.66845,1.66785,1.66835,4609599992.0
2007-12-13 03:15:00,1.6684,1.66845,1.668,1.6681,6236699994.0
2007-12-13 03:30:00,1.6681,1.66835,1.6679,1.668,2884300001.0
2007-12-13 03:45:00,1.66805,1.66805,1.6675,1.6678,8413500047.0
2007-12-13 04:00:00,1.6678,1.6685,1.66755,1.6683,9918699977.0
2007-12-13 04:15:00,1.6683,1.6684,1.6679,1.66815,4496300000.0
2007-12-13 04:30:00,1.66815,1.6687,1.668,1.6685,8178599980.0
2007-12-13 04:45:00,1.66855,1.6691,1.6683,1.6691,6940400002.0
2007-12-13 05:00:00,1.6691,1.6693,1.6689,1.66905,9915600123.0
2007-12-13 05:15:00,1.669,1.6694,1.669,1.6692,11590500128.0
2007-12-13 05:30:00,1.6692,1.66945,1.66905,1.6693,8409399967.0
2007-12-13 05:45:00,1.6693,1.6694,1.66905,1.66935,6447600002.0
2007-12-13 06:00:00,1.66935,1.6694,1.6689,1.6692,3711000003.0
2007-12-13 06:15:00,1.6692,1.6693,1.6689,1.6692,3140100000.0
2007-12-13 06:30:00,1.6692,1.6692,1.6687,1.6689,5371099999.0
2007-12-13 06:45:00,1.6689,1.66895,1.66865,1.6687,5659600001.0
2007-12-13 07:00:00,1.6687,1.6688,1.6684,1.6685,4326400016.0
2007-12-13 07:15:00,1.6685,1.66865,1.66755,1.66755,5954100045.0
2007-12-13 07:30:00,1.66755,1.66755,1.6672,1.6675,4033200001.0
2007-12-13 07:45:00,1.6675,1.66815,1.6674,1.6676,4867100000.0
2007-12-13 08:00:00,1.6676,1.66795,1.66715,1.6672,7535299996.0
2007-12-13 08:15:00,1.6672,1.66815,1.6669,1.6677,8072100050.0
2007-12-13 08:30:00,1.6677,1.66805,1.66705,1.6674,11583299994.0
2007-12-13 08:45:00,1.6674,1.66745,1.66665,1.66675,8745499993.0
2007-12-13 09:00:00,1.66675,1.668,1.6664,1.6675,11558000032.0
2007-12-13 09:15:00,1.6675,1.6685,1.66725,1.6676,12008750055.0
2007-12-13 09:30:00,1.66765,1.6677,1.66645,1.6667,19509899903.0
2007-12-13 09:45:00,1.66665,1.667,1.6643,1.6654,24409000001.0
2007-12-13 10:00:00,1.6661,1.6673,1.66455,1.6672,23344299902.0
2007-12-13 10:15:00,1.6671,1.6672,1.66435,1.66485,19973799946.0
2007-12-13 10:30:00,1.66485,1.6691,1.66475,1.6669,23298199946.0
2007-12-13 10:45:00,1.6684,1.6686,1.66625,1.66625,18262500028.0
2007-12-13 11:00:00,1.66615,1.6689,1.66605,1.6672,20028599951.0
2007-12-13 11:15:00,1.6678,1.6678,1.66685,1.6672,19684298949.0
2007-12-13 11:30:00,1.6672,1.6693,1.66715,1.669,18914600091.0
2007-12-13 11:45:00,1.6692,1.6693,1.66845,1.6686,17746200119.0
2007-12-13 12:00:00,1.6685,1.66905,1.6674,1.66755,20988699982.0
2007-12-13 12:15:00,1.66755,1.66835,1.66745,1.6681,19768099931.0
2007-12-13 12:30:00,1.66815,1.66915,1.6679,1.66905,16719799947.0
2007-12-13 12:45:00,1.66905,1.6693,1.6676,1.66855,21304199909.0
2007-12-13 13:00:00,1.6676,1.66875,1.6676,1.6678,13573300055.0
2007-12-13 13:15:00,1.66785,1.6686,1.66755,1.6679,18954549999.0
2007-12-13 13:30:00,1.66785,1.66845,1.6675,1.668,14474199940.0
2007-12-13 13:45:00,1.668,1.66805,1.6675,1.6677,11939399886.0
2007-12-13 14:00:00,1.6677,1.668,1.6676,1.66765,10700299948.0
2007-12-13 14:15:00,1.66765,1.669,1.667,1.6671,13884899901.0
2007-12-13 14:30:00,1.6672,1.6688,1.66715,1.6676,19393679654.0
2007-12-13 14:45:00,1.6676,1.6699,1.6676,1.6681,16463194634.0
2007-12-13 15:00:00,1.66815,1.6706,1.66785,1.6705,21575499971.0
2007-12-13 15:15:00,1.6708,1.6714,1.66815,1.6685,21501999913.0
2007-12-13 15:30:00,1.6685,1.6716,1.66815,1.6713,27867899911.0
2007-12-13 15:45:00,1.67025,1.6708,1.66965,1.6703,25503199982.0
2007-12-13 16:00:00,1.6704,1.6709,1.6703,1.6704,29335499895.0
2007-12-13 16:15:00,1.6703,1.6715,1.6703,1.6705,26507110982.0
2007-12-13 16:30:00,1.6706,1.6717,1.6695,1.6713,23464321846.0
2007-12-13 16:45:00,1.6695,1.6713,1.6676,1.6704,23869500005.0
2007-12-13 17:00:00,1.6679,1.671,1.6677,1.6704,20643599962.0
2007-12-13 17:15:00,1.6677,1.671,1.6671,1.6673,23423249963.0
2007-12-13 17:30:00,1.6705,1.6707,1.667,1.6697,26235099913.0
2007-12-13 17:45:00,1.66965,1.6697,1.6675,1.6678,25724400016.0
2007-12-13 18:00:00,1.6678,1.6688,1.66695,1.6677,26061499977.0
2007-12-13 18:15:00,1.6685,1.6685,1.6667,1.66735,24021849972.0
2007-12-13 18:30:00,1.6673,1.6683,1.6668,1.66825,23065399950.0
2007-12-13 18:45:00,1.6682,1.6682,1.66735,1.66775,20696245412.0
2007-12-13 19:00:00,1.66775,1.6691,1.66725,1.6687,22977599941.0
2007-12-13 19:15:00,1.6687,1.6687,1.6671,1.66765,20728799943.0
2007-12-13 19:30:00,1.66765,1.6682,1.66745,1.66785,17334199964.0
2007-12-13 19:45:00,1.66785,1.6685,1.66765,1.6682,18436799987.0
2007-12-13 20:00:00,1.6682,1.6692,1.66805,1.6691,17638799981.0
2007-12-13 20:15:00,1.6691,1.6691,1.6675,1.6679,16653800000.0
2007-12-13 20:30:00,1.6679,1.66845,1.66745,1.66805,18247199947.0
2007-12-13 20:45:00,1.668,1.6689,1.66795,1.66885,13283600015.0
2007-12-13 21:00:00,1.6689,1.6696,1.66715,1.6683,23913050006.0
2007-12-13 21:15:00,1.6683,1.6694,1.66795,1.6683,17576500026.0
2007-12-13 21:30:00,1.6683,1.6685,1.6678,1.6682,10337799988.0
2007-12-13 21:45:00,1.66825,1.6697,1.66815,1.6686,16736011892.0
2007-12-13 22:00:00,1.6687,1.6697,1.6686,1.6692,13543999995.0
2007-12-13 22:15:00,1.6692,1.67015,1.6689,1.6701,13597299955.0
2007-12-13 22:30:00,1.6701,1.67035,1.66965,1.66965,6390599968.0
2007-12-13 22:45:00,1.66965,1.6704,1.6691,1.6692,6362400016.0
2007-12-13 23:00:00,1.6692,1.6697,1.6691,1.6694,7934899942.0
2007-12-13 23:15:00,1.6694,1.6698,1.6692,1.6695,11325999979.0
2007-12-13 23:30:00,1.6695,1.6696,1.6691,1.6692,7857399955.0
2007-12-13 23:45:00,1.6692,1.6702,1.6692,1.6696,8822700008.0
2007-12-14 00:00:00,1.66965,1.67015,1.6694,1.6697,8522099958.0
2007-12-14 00:15:00,1.6697,1.6702,1.6694,1.6699,3817999984.0
2007-12-14 00:30:00,1.6699,1.66995,1.6697,1.6699,3255299987.0
2007-12-14 00:45:00,1.6699,1.6701,1.6694,1.6695,3375799987.0
2007-12-14 01:00:00,1.6695,1.6702,1.66945,1.6701,4469199999.0
2007-12-14 01:15:00,1.6701,1.6705,1.6701,1.6704,5193400002.0
2007-12-14 01:30:00,1.6704,1.6704,1.66965,1.66985,5727199986.0
2007-12-14 01:45:00,1.6698,1.6706,1.6696,1.6699,6471699984.0
2007-12-14 02:00:00,1.6699,1.6699,1.6695,1.6697,9135000008.0
2007-12-14 02:15:00,1.6697,1.6698,1.6692,1.6694,10385899991.0
2007-12-14 02:30:00,1.6694,1.6705,1.6692,1.6701,15100499950.0
2007-12-14 02:45:00,1.67,1.6706,1.66975,1.67,13770699937.0
2007-12-14 03:00:00,1.67,1.6701,1.6696,1.6699,9425299929.0
2007-12-14 03:15:00,1.6699,1.6703,1.669,1.67,11625399916.0
2007-12-14 03:30:00,1.67,1.67055,1.6696,1.6704,12551099943.0
2007-12-14 03:45:00,1.6704,1.67065,1.67015,1.6705,10326599996.0
2007-12-14 04:00:00,1.6705,1.6705,1.6701,1.6702,8484099916.0
2007-12-14 04:15:00,1.6703,1.6703,1.67005,1.67015,4663399969.0
2007-12-14 04:30:00,1.6702,1.6707,1.67015,1.6705,5737000003.0
2007-12-14 04:45:00,1.6705,1.6707,1.6698,1.6704,8987399969.0
2007-12-14 05:00:00,1.6704,1.6706,1.6702,1.6703,7022299980.0
2007-12-14 05:15:00,1.6703,1.6707,1.67025,1.6703,7528899996.0
2007-12-14 05:30:00,1.6703,1.6706,1.6702,1.6705,3288100000.0
2007-12-14 05:45:00,1.6704,1.6706,1.6696,1.6698,13239399925.0
2007-12-14 06:00:00,1.6698,1.6698,1.66905,1.6694,8281299990.0
2007-12-14 06:15:00,1.6694,1.6697,1.6691,1.6696,5662299941.0
2007-12-14 06:30:00,1.6697,1.6698,1.6692,1.6696,3374200005.0
2007-12-14 06:45:00,1.6696,1.6697,1.66915,1.6694,6438399994.0
2007-12-14 07:00:00,1.6694,1.6697,1.6689,1.6691,11900700004.0
2007-12-14 07:15:00,1.6691,1.6697,1.6691,1.6695,11423199969.0
2007-12-14 07:30:00,1.6695,1.6698,1.66915,1.6698,13816099934.0
2007-12-14 07:45:00,1.6698,1.67065,1.6694,1.6703,12128899918.0
2007-12-14 08:00:00,1.6703,1.6707,1.6699,1.6704,18574200000.0
2007-12-14 08:15:00,1.6696,1.6706,1.6695,1.6704,9887000010.0
2007-12-14 08:30:00,1.6705,1.67115,1.6699,1.6706,15385200000.0
2007-12-14 08:45:00,1.6706,1.6715,1.6701,1.6707,15541299908.0
2007-12-14 09:00:00,1.6707,1.6712,1.6695,1.66955,10039811333.0
2007-12-14 09:15:00,1.66955,1.67085,1.66945,1.6707,14542199958.0
2007-12-14 09:30:00,1.6686,1.6708,1.6686,1.6701,20636100001.0
2007-12-14 09:45:00,1.6701,1.6707,1.6684,1.6689,22764600132.0
2007-12-14 10:00:00,1.6703,1.6709,1.6686,1.6698,18846000046.0
2007-12-14 10:15:00,1.6698,1.6702,1.6683,1.6684,24743999966.0
2007-12-14 10:30:00,1.6683,1.669,1.6679,1.6688,21705500081.0
2007-12-14 10:45:00,1.6688,1.6696,1.668,1.66895,20912899937.0
2007-12-14 11:00:00,1.66895,1.6691,1.6674,1.6675,24605599941.0
2007-12-14 11:15:00,1.6674,1.6692,1.6672,1.6684,23487099873.0
2007-12-14 11:30:00,1.6676,1.66855,1.6668,1.6684,23057199965.0
2007-12-14 11:45:00,1.6671,1.6688,1.667,1.6676,23050999995.0
2007-12-14 12:00:00,1.6675,1.6687,1.66745,1.6676,19249700028.0
2007-12-14 12:15:00,1.6676,1.6683,1.6665,1.6667,19732399985.0
2007-12-14 12:30:00,1.6666,1.66795,1.6656,1.6671,25725410561.0
2007-12-14 12:45:00,1.6671,1.66765,1.6666,1.66765,20002599847.0
2007-12-14 13:00:00,1.6676,1.6682,1.6662,1.6682,17288600001.0
2007-12-14 13:15:00,1.6682,1.66825,1.6659,1.66675,26086099875.0
2007-12-14 13:30:00,1.66665,1.66675,1.66555,1.6663,14899300012.0
2007-12-14 13:45:00,1.6663,1.66715,1.66545,1.66545,18739399991.0
2007-12-14 14:00:00,1.66545,1.6666,1.66535,1.66655,15855200010.0
2007-12-14 14:15:00,1.6669,1.66725,1.66595,1.6672,11692430960.0
2007-12-14 14:30:00,1.6672,1.66755,1.6665,1.6669,14932599993.0
2007-12-14 14:45:00,1.6669,1.66745,1.666,1.6668,14543499990.0
2007-12-14 15:00:00,1.6668,1.66735,1.6665,1.66675,12330900023.0
2007-12-14 15:15:00,1.66675,1.66755,1.6655,1.66665,16587800002.0
2007-12-14 15:30:00,1.66665,1.66715,1.664,1.6661,28487799919.0
2007-12-14 15:45:00,1.6646,1.6664,1.6644,1.6652,16167599974.0
2007-12-14 16:00:00,1.66595,1.6663,1.66455,1.66455,22451400041.0
2007-12-14 16:15:00,1.6648,1.6661,1.66425,1.6658,22619699938.0
2007-12-14 16:30:00,1.66435,1.6663,1.66405,1.6659,26008900063.0
2007-12-14 16:45:00,1.66465,1.6667,1.66435,1.6652,26363499901.0
2007-12-14 17:00:00,1.6652,1.666,1.664,1.66555,23991987113.0
2007-12-14 17:15:00,1.66555,1.6656,1.6639,1.6646,24745299931.0
2007-12-14 17:30:00,1.6645,1.6662,1.664,1.666,22615999951.0
2007-12-14 17:45:00,1.664,1.6666,1.6629,1.6648,27085399989.0
2007-12-14 18:00:00,1.6644,1.6649,1.66385,1.66395,22086400008.0
2007-12-14 18:15:00,1.66395,1.6656,1.66385,1.6653,20192099939.0
2007-12-14 18:30:00,1.66465,1.66465,1.6639,1.66405,21270000015.0
2007-12-14 18:45:00,1.66405,1.66485,1.66365,1.66485,20653449997.0
2007-12-14 19:00:00,1.66505,1.66535,1.66395,1.66535,14712399916.0
2007-12-14 19:15:00,1.66535,1.6658,1.6637,1.6637,16200199908.0
2007-12-14 19:30:00,1.6653,1.66535,1.66385,1.66445,16692099905.0
2007-12-14 19:45:00,1.66445,1.6652,1.6643,1.66505,12311899896.0
2007-12-14 20:00:00,1.66505,1.66515,1.6645,1.66465,12798399939.0
2007-12-14 20:15:00,1.6647,1.66485,1.6632,1.66375,16433999846.0
2007-12-14 20:30:00,1.66375,1.66405,1.6632,1.6633,17496699953.0
2007-12-14 20:45:00,1.66365,1.66405,1.6634,1.66355,13082499979.0
2007-12-14 21:00:00,1.6635,1.6637,1.6631,1.6631,15784099964.0
2007-12-14 21:15:00,1.66325,1.66365,1.66315,1.6632,15430349997.0
2007-12-14 21:30:00,1.66325,1.66385,1.6631,1.66335,14273599938.0
2007-12-14 21:45:00,1.66335,1.66395,1.663,1.66345,15709967120.0
2007-12-14 22:00:00,1.66345,1.66375,1.663,1.66325,15868400002.0
2007-12-14 22:15:00,1.66325,1.66325,1.66305,1.66325,5999999985.0
2007-12-14 22:30:00,1.66315,1.66335,1.6631,1.6631,3904899990.0
2007-12-14 22:45:00,1.6631,1.6636,1.66285,1.6635,11033199942.0
2007-12-14 23:00:00,1.66235,1.66289,1.6616,1.66289,5476200036.0
2007-12-14 23:15:00,1.66299,1.6632,1.66228,1.66299,6942800050.0
2007-12-14 23:30:00,1.66314,1.66443,1.66313,1.66337,3328700011.0
2007-12-14 23:45:00,1.66345,1.66362,1.6629,1.66302,5214600029.0
2007-12-17 00:00:00,1.66343,1.6643,1.66297,1.66365,5788599995.0
2007-12-17 00:15:00,1.6637,1.66401,1.66344,1.6639,4437099978.0
2007-12-17 00:30:00,1.6639,1.66465,1.6636,1.66465,8653200001.0
2007-12-17 00:45:00,1.66465,1.6651,1.66425,1.6648,8897800020.0
2007-12-17 01:00:00,1.6648,1.66565,1.6646,1.665,9212699995.0
2007-12-17 01:15:00,1.665,1.66505,1.6642,1.6643,8905599942.0
2007-12-17 01:30:00,1.6643,1.6646,1.6639,1.6642,7199899998.0
2007-12-17 01:45:00,1.6642,1.66475,1.6641,1.6647,10467699968.0
2007-12-17 02:00:00,1.6647,1.6649,1.6638,1.6644,11758399968.0
2007-12-17 02:15:00,1.6644,1.66465,1.664,1.6643,9186399970.0
2007-12-17 02:30:00,1.6643,1.6644,1.6637,1.6642,8376200028.0
2007-12-17 02:45:00,1.66415,1.66425,1.66375,1.6639,11275499986.0
2007-12-17 03:00:00,1.66385,1.6642,1.6635,1.66385,6012700017.0
2007-12-17 03:15:00,1.66395,1.66425,1.6636,1.664,3790999998.0
2007-12-17 03:30:00,1.664,1.6641,1.66355,1.664,3481999993.0
2007-12-17 03:45:00,1.664,1.6642,1.6637,1.664,3220599992.0
2007-12-17 04:00:00,1.6639,1.66425,1.6635,1.664,4207200004.0
2007-12-17 04:15:00,1.664,1.664,1.66315,1.66315,6074399998.0
2007-12-17 04:30:00,1.66315,1.664,1.663,1.66385,5713499997.0
2007-12-17 04:45:00,1.66385,1.6644,1.66365,1.66435,7043800005.0
2007-12-17 05:00:00,1.6644,1.66465,1.66375,1.6645,3735900000.0
2007-12-17 05:15:00,1.6645,1.6646,1.66345,1.6639,4532599980.0
2007-12-17 05:30:00,1.6639,1.6641,1.6637,1.6638,3070599990.0
2007-12-17 05:45:00,1.6638,1.664,1.6637,1.664,2220100006.0
2007-12-17 06:00:00,1.664,1.6644,1.66385,1.66395,2635599997.0
2007-12-17 06:15:00,1.66395,1.66485,1.6636,1.664,8490900019.0
2007-12-17 06:30:00,1.664,1.6647,1.663,1.6647,8362199979.0
2007-12-17 06:45:00,1.6647,1.6649,1.66345,1.6637,6060500000.0
2007-12-17 07:00:00,1.6637,1.664,1.66335,1.66345,3857100004.0
2007-12-17 07:15:00,1.6635,1.6639,1.6633,1.6636,3720900000.0
2007-12-17 07:30:00,1.6636,1.66405,1.6627,1.6628,4542099999.0
2007-12-17 07:45:00,1.6628,1.6634,1.66265,1.66335,3733700000.0
2007-12-17 08:00:00,1.6634,1.664,1.6632,1.6634,3884300004.0
2007-12-17 08:15:00,1.6634,1.66345,1.66295,1.6631,6628799995.0
2007-12-17 08:30:00,1.6631,1.6642,1.66305,1.66385,7016400014.0
2007-12-17 08:45:00,1.6639,1.664,1.66265,1.6628,7541700017.0
2007-12-17 09:00:00,1.6628,1.6631,1.6623,1.663,7914599982.0
2007-12-17 09:15:00,1.663,1.66465,1.6628,1.664,8104299981.0
2007-12-17 09:30:00,1.66395,1.66425,1.6625,1.66295,5389099994.0
2007-12-17 09:45:00,1.66295,1.663,1.6606,1.66105,6206899994.0
2007-12-17 10:00:00,1.66105,1.6611,1.65825,1.6595,7257800006.0
2007-12-17 10:15:00,1.65955,1.66045,1.6591,1.6601,9168700002.0
2007-12-17 10:30:00,1.6601,1.6614,1.6598,1.6614,10033550008.0
2007-12-17 10:45:00,1.6614,1.66165,1.6596,1.65965,7398949996.0
2007-12-17 11:00:00,1.65965,1.6609,1.6593,1.65935,10197800006.0
2007-12-17 11:15:00,1.65935,1.6601,1.6592,1.65955,7631199988.0
2007-12-17 11:30:00,1.65955,1.65965,1.65915,1.6594,8682100011.0
2007-12-17 11:45:00,1.6594,1.6597,1.65905,1.6593,3768899999.0
2007-12-17 12:00:00,1.6593,1.65975,1.6582,1.6583,3995582175.0
2007-12-17 12:15:00,1.6583,1.6597,1.6581,1.6593,2748800006.0
2007-12-17 12:30:00,1.65925,1.6594,1.65755,1.65795,2566799999.0
2007-12-17 12:45:00,1.65795,1.65875,1.65755,1.65865,6334400041.0
2007-12-17 13:00:00,1.65865,1.6592,1.65855,1.659,4070000001.0
2007-12-17 13:15:00,1.659,1.65955,1.65865,1.6588,7283799969.0
2007-12-17 13:30:00,1.65875,1.6598,1.65875,1.6595,5329099997.0
2007-12-17 13:45:00,1.6595,1.6602,1.6592,1.65975,4173000015.0
2007-12-17 14:00:00,1.6597,1.6605,1.6592,1.65965,4653300003.0
2007-12-17 14:15:00,1.65965,1.66035,1.6595,1.66015,3416299986.0
2007-12-17 14:30:00,1.66015,1.6606,1.6598,1.6602,3814178729.0
2007-12-17 14:45:00,1.6602,1.6608,1.65985,1.66075,3349778147.0
2007-12-17 15:00:00,1.66075,1.66135,1.6602,1.66135,3232700009.0
2007-12-17 15:15:00,1.66125,1.6617,1.66085,1.66165,2693100000.0
2007-12-17 15:30:00,1.66165,1.66205,1.6612,1.66175,2075349993.0
2007-12-17 15:45:00,1.6617,1.66175,1.6606,1.66075,3134899967.0
2007-12-17 16:00:00,1.66075,1.66265,1.66055,1.66145,3735199997.0
2007-12-17 16:15:00,1.66145,1.6619,1.66125,1.66125,6071400014.0
2007-12-17 16:30:00,1.6613,1.6615,1.66065,1.66105,6926499996.0
2007-12-17 16:45:00,1.66105,1.66145,1.6605,1.6607,1521800000.0
2007-12-17 17:00:00,1.6607,1.6608,1.6592,1.65965,2699999999.0
2007-12-17 17:15:00,1.65965,1.66045,1.65945,1.65945,3379699994.0
2007-12-17 17:30:00,1.65945,1.6597,1.65825,1.6583,3242649997.0
2007-12-17 17:45:00,1.6583,1.65895,1.6578,1.6581,4162100009.0
2007-12-17 18:00:00,1.6581,1.65835,1.65755,1.6579,7158399979.0
2007-12-17 18:15:00,1.65785,1.65805,1.6568,1.65715,9329199997.0
2007-12-17 18:30:00,1.65715,1.65725,1.65595,1.65635,8780799989.0
2007-12-17 18:45:00,1.65635,1.65635,1.65555,1.6556,7796050002.0
2007-12-17 19:00:00,1.6556,1.6563,1.6553,1.65595,7574600002.0
2007-12-17 19:15:00,1.65595,1.65655,1.6558,1.6563,4879399998.0
2007-12-17 19:30:00,1.6563,1.65645,1.65615,1.65625,4239599981.0
2007-12-17 19:45:00,1.65625,1.65655,1.65595,1.65635,7724536829.0
2007-12-17 20:00:00,1.65635,1.65675,1.65615,1.65625,6720200008.0
2007-12-17 20:15:00,1.6562,1.65645,1.65565,1.65605,5124200014.0
2007-12-17 20:30:00,1.65605,1.6563,1.6557,1.65615,7619400012.0
2007-12-17 20:45:00,1.65615,1.65615,1.65515,1.65525,6012500005.0
2007-12-17 21:00:00,1.65525,1.65585,1.65515,1.65535,4882850014.0
2007-12-17 21:15:00,1.65535,1.65605,1.655,1.65595,5962599996.0
2007-12-17 21:30:00,1.65595,1.6568,1.6558,1.6565,5959400011.0
2007-12-17 21:45:00,1.6565,1.6565,1.65535,1.65565,5006299099.0
2007-12-17 22:00:00,1.65565,1.6559,1.6552,1.65525,3156299998.0
2007-12-17 22:15:00,1.65525,1.65555,1.655,1.65535,3768500003.0
2007-12-17 22:30:00,1.65535,1.65585,1.65505,1.6555,6299799976.0
2007-12-17 22:45:00,1.6555,1.65555,1.65325,1.6536,6227299991.0
2007-12-17 23:00:00,1.65375,1.6543,1.65345,1.6535,8464599972.0
2007-12-17 23:15:00,1.6535,1.6546,1.65315,1.65455,6620700015.0
2007-12-17 23:30:00,1.65455,1.655,1.65405,1.65455,7096200000.0
2007-12-17 23:45:00,1.65465,1.65485,1.6545,1.65455,1834900001.0
2007-12-18 00:00:00,1.6543,1.6547,1.65414,1.65447,4668400016.0
2007-12-18 00:15:00,1.6546,1.6563,1.6545,1.6562,5538600031.0
2007-12-18 00:30:00,1.6563,1.6566,1.65515,1.6553,3377100002.0
2007-12-18 00:45:00,1.6553,1.65565,1.6552,1.65545,4620700012.0
2007-12-18 01:00:00,1.65545,1.65585,1.65525,1.65565,6799600005.0
2007-12-18 01:15:00,1.65565,1.6564,1.6553,1.6558,7000899995.0
2007-12-18 01:30:00,1.6558,1.6562,1.65545,1.6559,3822000003.0
2007-12-18 01:45:00,1.6558,1.6565,1.6558,1.6563,3216100004.0
2007-12-18 02:00:00,1.6563,1.6566,1.6561,1.6562,13703699979.0
2007-12-18 02:15:00,1.6562,1.6564,1.6559,1.656,6793799997.0
2007-12-18 02:30:00,1.656,1.6564,1.6553,1.6558,7158900005.0
2007-12-18 02:45:00,1.6558,1.6562,1.6557,1.6558,8923700043.0
2007-12-18 03:00:00,1.6558,1.6561,1.6557,1.6559,8505200017.0
2007-12-18 03:15:00,1.6559,1.6562,1.6553,1.6561,13058300011.0
2007-12-18 03:30:00,1.6561,1.65625,1.65535,1.6556,5053300002.0
2007-12-18 03:45:00,1.65565,1.6558,1.65545,1.6557,2399300021.0
2007-12-18 04:00:00,1.6556,1.6559,1.65555,1.6558,3535700052.0
2007-12-18 04:15:00,1.6558,1.65655,1.6557,1.6561,7517700026.0
2007-12-18 04:30:00,1.6561,1.6566,1.65605,1.6563,4415399988.0
2007-12-18 04:45:00,1.6563,1.65675,1.6561,1.65645,11181299975.0
2007-12-18 05:00:00,1.65645,1.6575,1.6562,1.6574,10164100064.0
2007-12-18 05:15:00,1.65725,1.6575,1.65705,1.65735,3591200013.0
2007-12-18 05:30:00,1.65735,1.6576,1.6572,1.6573,3929700037.0
2007-12-18 05:45:00,1.65735,1.6575,1.6567,1.6571,7391400089.0
2007-12-18 06:00:00,1.6571,1.65765,1.6565,1.65665,5842899984.0
2007-12-18 06:15:00,1.65665,1.6568,1.6561,1.65645,11386600004.0
2007-12-18 06:30:00,1.6564,1.65755,1.65635,1.6574,6558999993.0
2007-12-18 06:45:00,1.6574,1.6576,1.65705,1.6573,9167399996.0
2007-12-18 07:00:00,1.65725,1.6575,1.657,1.65725,3092799995.0
2007-12-18 07:15:00,1.65725,1.6575,1.6571,1.65735,1803500013.0
2007-12-18 07:30:00,1.65735,1.65745,1.65715,1.6572,3105200005.0
2007-12-18 07:45:00,1.6572,1.65745,1.6569,1.65695,5695600001.0
2007-12-18 08:00:00,1.65695,1.65725,1.6569,1.6571,4641999999.0
2007-12-18 08:15:00,1.6571,1.65735,1.65665,1.65695,5329849977.0
2007-12-18 08:30:00,1.65695,1.6576,1.6567,1.6572,12877699981.0
2007-12-18 08:45:00,1.6572,1.6576,1.6569,1.6572,5712100035.0
2007-12-18 09:00:00,1.6572,1.65755,1.65575,1.6568,12133500021.0
2007-12-18 09:15:00,1.6567,1.6568,1.65545,1.65575,3434900013.0
2007-12-18 09:30:00,1.65575,1.65685,1.6555,1.65625,3189899995.0
2007-12-18 09:45:00,1.6562,1.65665,1.65575,1.656,6224099955.0
2007-12-18 10:00:00,1.656,1.65665,1.65575,1.6566,7301300047.0
2007-12-18 10:15:00,1.65665,1.65795,1.6566,1.65745,2448500001.0
2007-12-18 10:30:00,1.65745,1.65775,1.65705,1.6575,8900400030.0
2007-12-18 10:45:00,1.6575,1.65765,1.65705,1.6572,5942000021.0
2007-12-18 11:00:00,1.6573,1.6575,1.6569,1.65715,2977899999.0
2007-12-18 11:15:00,1.65715,1.6575,1.65705,1.65735,8232400010.0
2007-12-18 11:30:00,1.6573,1.6583,1.65705,1.65815,6003299993.0
2007-12-18 11:45:00,1.65815,1.65885,1.65815,1.65855,6937199999.0
2007-12-18 12:00:00,1.6586,1.6586,1.6571,1.65735,2884200000.0
2007-12-18 12:15:00,1.65735,1.65775,1.6571,1.65735,5905300005.0
2007-12-18 12:30:00,1.6573,1.6579,1.65715,1.65765,3918000004.0
2007-12-18 12:45:00,1.65765,1.65845,1.6576,1.6582,3254199992.0
2007-12-18 13:00:00,1.6582,1.65885,1.65765,1.65845,4425100002.0
2007-12-18 13:15:00,1.65845,1.6594,1.6582,1.659,4204200009.0
2007-12-18 13:30:00,1.65895,1.6591,1.65825,1.65865,5759099995.0
2007-12-18 13:45:00,1.6586,1.659,1.6585,1.65885,6130600034.0
2007-12-18 14:00:00,1.65885,1.6591,1.65855,1.6587,6300060051.0
2007-12-18 14:15:00,1.6587,1.6595,1.6586,1.65915,4182927323.0
2007-12-18 14:30:00,1.65915,1.6595,1.6589,1.65925,1383699998.0
2007-12-18 14:45:00,1.65925,1.6601,1.65895,1.65985,2983399998.0
2007-12-18 15:00:00,1.65985,1.6605,1.6597,1.6601,2608900007.0
2007-12-18 15:15:00,1.66015,1.6603,1.65895,1.65905,3027700012.0
2007-12-18 15:30:00,1.65905,1.6599,1.65885,1.6598,4564399998.0
2007-12-18 15:45:00,1.6598,1.6601,1.65945,1.65985,2748800000.0
2007-12-18 16:00:00,1.6599,1.66065,1.6598,1.6605,7238399988.0
2007-12-18 16:15:00,1.6605,1.6611,1.6603,1.661,8804700005.0
2007-12-18 16:30:00,1.661,1.661,1.6599,1.6601,4175299992.0
2007-12-18 16:45:00,1.6601,1.66025,1.65975,1.66005,4180849991.0
2007-12-18 17:00:00,1.66,1.6602,1.6588,1.65885,5978899997.0
2007-12-18 17:15:00,1.65895,1.6594,1.6588,1.65895,7112799995.0
2007-12-18 17:30:00,1.65895,1.65935,1.6585,1.6586,6468999998.0
2007-12-18 17:45:00,1.6586,1.65985,1.6581,1.6598,12039999993.0
2007-12-18 18:00:00,1.6598,1.6603,1.6597,1.66025,15787299962.0
2007-12-18 18:15:00,1.66025,1.66055,1.65985,1.66,12574599991.0
2007-12-18 18:30:00,1.66,1.6601,1.6591,1.65955,12379999985.0
2007-12-18 18:45:00,1.65955,1.6597,1.65895,1.6592,7970100015.0
2007-12-18 19:00:00,1.6592,1.65945,1.65855,1.65875,7638300001.0
2007-12-18 19:15:00,1.65875,1.65915,1.6586,1.6589,5895899992.0
2007-12-18 19:30:00,1.6589,1.6592,1.6587,1.6592,6495599998.0
2007-12-18 19:45:00,1.6592,1.65985,1.65915,1.65935,6479899991.0
2007-12-18 20:00:00,1.65935,1.6597,1.6593,1.65955,4789299998.0
2007-12-18 20:15:00,1.6596,1.6598,1.6592,1.6595,3604799990.0
2007-12-18 20:30:00,1.6595,1.6598,1.6593,1.65945,5632600005.0
2007-12-18 20:45:00,1.65945,1.65975,1.6592,1.65955,5203460384.0
2007-12-18 21:00:00,1.65955,1.65955,1.6586,1.65935,7149499998.0
2007-12-18 21:15:00,1.65935,1.6598,1.6592,1.65975,9650599975.0
2007-12-18 21:30:00,1.65975,1.66005,1.65955,1.66,9579300009.0
2007-12-18 21:45:00,1.65995,1.65995,1.6593,1.65975,5727799991.0
2007-12-18 22:00:00,1.65975,1.65995,1.65945,1.65975,6295299992.0
2007-12-18 22:15:00,1.65975,1.66005,1.65945,1.65975,7057700008.0
2007-12-18 22:30:00,1.65975,1.6605,1.6595,1.6599,4865460407.0
2007-12-18 22:45:00,1.6599,1.66045,1.6594,1.65975,4161999989.0
2007-12-18 23:00:00,1.65975,1.66045,1.6597,1.66005,6629200073.0
2007-12-18 23:15:00,1.66005,1.66065,1.66005,1.66045,5984099959.0
2007-12-18 23:30:00,1.66045,1.6606,1.66,1.6604,4354499967.0
2007-12-18 23:45:00,1.6604,1.66065,1.6597,1.66,10166799918.0
2007-12-19 00:00:00,1.66,1.6603,1.6595,1.65955,6252599960.0
2007-12-19 00:15:00,1.65955,1.6601,1.6595,1.6601,4012399992.0
2007-12-19 00:30:00,1.65995,1.66035,1.6595,1.6597,3957099995.0
2007-12-19 00:45:00,1.6597,1.65985,1.6591,1.65955,622000001.0
2007-12-19 01:00:00,1.65955,1.6597,1.6593,1.6597,2396800018.0
2007-12-19 01:15:00,1.6597,1.6598,1.65935,1.6595,3698800010.0
2007-12-19 01:30:00,1.6595,1.6597,1.659,1.65945,2407399986.0
2007-12-19 01:45:00,1.65945,1.66035,1.659,1.66025,5299900011.0
2007-12-19 02:00:00,1.66015,1.66055,1.65985,1.6601,5930299912.0
2007-12-19 02:15:00,1.6602,1.6605,1.65915,1.65935,5923699962.0
2007-12-19 02:30:00,1.6594,1.6598,1.65901,1.65935,1257899995.0
2007-12-19 02:45:00,1.65935,1.65985,1.6593,1.6596,2377200013.0
2007-12-19 03:00:00,1.6596,1.65985,1.65905,1.6596,2550500001.0
2007-12-19 03:15:00,1.6596,1.6596,1.6589,1.6591,1492699995.0
2007-12-19 03:30:00,1.6591,1.6595,1.65895,1.6595,1231999999.0
2007-12-19 03:45:00,1.6595,1.65975,1.65935,1.65975,1088100004.0
2007-12-19 04:00:00,1.6592,1.65985,1.6592,1.6597,2111100020.0
2007-12-19 04:15:00,1.6597,1.66015,1.6596,1.66,4615699969.0
2007-12-19 04:30:00,1.66,1.6607,1.6599,1.66,7220800005.0
2007-12-19 04:45:00,1.66005,1.6606,1.66,1.6602,2391599981.0
2007-12-19 05:00:00,1.6603,1.6608,1.65995,1.66035,3488799997.0
2007-12-19 05:15:00,1.66035,1.6607,1.6602,1.6604,4488399977.0
2007-12-19 05:30:00,1.6604,1.66065,1.66005,1.6605,4458399973.0
2007-12-19 05:45:00,1.6605,1.66075,1.66025,1.6605,2020899999.0
2007-12-19 06:00:00,1.6605,1.6609,1.6604,1.6605,6162799998.0
2007-12-19 06:15:00,1.6605,1.6606,1.6601,1.6605,3461199996.0
2007-12-19 06:30:00,1.6605,1.6605,1.65995,1.6604,2161899985.0
2007-12-19 06:45:00,1.6604,1.6604,1.6598,1.66,675799998.0
2007-12-19 07:00:00,1.66001,1.6603,1.65975,1.6601,3257099990.0
2007-12-19 07:15:00,1.6601,1.6602,1.65975,1.6601,1253599998.0
2007-12-19 07:30:00,1.6601,1.66035,1.6594,1.66,6760599897.0
2007-12-19 07:45:00,1.66,1.6605,1.65975,1.66035,2960599994.0
2007-12-19 08:00:00,1.66035,1.6604,1.6598,1.6601,2641799997.0
2007-12-19 08:15:00,1.6601,1.66045,1.65967,1.66025,3925999999.0
2007-12-19 08:30:00,1.66025,1.6607,1.6595,1.6607,4204899996.0
2007-12-19 08:45:00,1.6607,1.6612,1.6601,1.6611,5175500051.0
2007-12-19 09:00:00,1.6611,1.6625,1.661,1.6621,4385300012.0
2007-12-19 09:15:00,1.66205,1.6628,1.6618,1.6625,11363899979.0
2007-12-19 09:30:00,1.6625,1.66265,1.6607,1.66165,5236099998.0
2007-12-19 09:45:00,1.66165,1.6622,1.66125,1.66155,8223800041.0
2007-12-19 10:00:00,1.66155,1.6618,1.66095,1.66125,8993799975.0
2007-12-19 10:15:00,1.66135,1.66165,1.6589,1.6614,11100200075.0
2007-12-19 10:30:00,1.6614,1.6624,1.6608,1.6612,9959984292.0
2007-12-19 10:45:00,1.6612,1.66145,1.66075,1.66105,5677799983.0
2007-12-19 11:00:00,1.661,1.66105,1.65875,1.65885,8959299971.0
2007-12-19 11:15:00,1.65885,1.6594,1.6585,1.65905,13260899942.0
2007-12-19 11:30:00,1.65925,1.6598,1.65895,1.6595,6946900010.0
2007-12-19 11:45:00,1.65945,1.65975,1.6593,1.65935,13367100015.0
2007-12-19 12:00:00,1.65935,1.65975,1.6593,1.6595,14165300015.0
2007-12-19 12:15:00,1.6595,1.66015,1.65935,1.65985,9834000002.0
2007-12-19 12:30:00,1.6598,1.66005,1.65925,1.65985,18947200017.0
2007-12-19 12:45:00,1.65985,1.66,1.65955,1.65975,9943500022.0
2007-12-19 13:00:00,1.65975,1.6606,1.65975,1.6602,12314699999.0
2007-12-19 13:15:00,1.6602,1.66045,1.65975,1.6598,11161100025.0
2007-12-19 13:30:00,1.6598,1.65995,1.65835,1.65865,4762809982.0
2007-12-19 13:45:00,1.65865,1.6587,1.65815,1.65835,6590000033.0
2007-12-19 14:00:00,1.65835,1.6587,1.65805,1.65845,7622500026.0
2007-12-19 14:15:00,1.65845,1.6589,1.6582,1.6587,5329299963.0
2007-12-19 14:30:00,1.6588,1.65885,1.6582,1.65855,8752249955.0
2007-12-19 14:45:00,1.65855,1.66,1.6583,1.65955,7029999964.0
2007-12-19 15:00:00,1.6595,1.6603,1.6595,1.6601,6737899991.0
2007-12-19 15:15:00,1.6601,1.6604,1.6599,1.66,8426999985.0
2007-12-19 15:30:00,1.66,1.6611,1.65965,1.65975,16578999943.0
2007-12-19 15:45:00,1.65975,1.66005,1.65965,1.65985,10862400014.0
2007-12-19 16:00:00,1.65985,1.66045,1.65965,1.6602,5254599991.0
2007-12-19 16:15:00,1.66015,1.66135,1.66005,1.66115,9722450004.0
2007-12-19 16:30:00,1.6618,1.6618,1.66055,1.66075,14993049936.0
2007-12-19 16:45:00,1.6608,1.6614,1.66065,1.6613,6376849991.0
2007-12-19 17:00:00,1.6612,1.6621,1.6612,1.6615,13174799953.0
2007-12-19 17:15:00,1.6615,1.66185,1.66135,1.66175,7411949999.0
2007-12-19 17:30:00,1.66175,1.66275,1.6616,1.66225,4858200000.0
2007-12-19 17:45:00,1.66225,1.66235,1.6615,1.6615,9516149983.0
2007-12-19 18:00:00,1.6616,1.6617,1.661,1.6612,11819500021.0
2007-12-19 18:15:00,1.6612,1.6613,1.6594,1.66,12015150010.0
2007-12-19 18:30:00,1.66,1.6603,1.6585,1.6597,12460549980.0
2007-12-19 18:45:00,1.6597,1.6603,1.6585,1.6586,12638250005.0
2007-12-19 19:00:00,1.6586,1.65935,1.6586,1.659,6030749995.0
2007-12-19 19:15:00,1.659,1.6591,1.65775,1.65905,3573399996.0
2007-12-19 19:30:00,1.65905,1.6594,1.6587,1.65885,2037350005.0
2007-12-19 19:45:00,1.65885,1.65895,1.6586,1.6588,3969899999.0
2007-12-19 20:00:00,1.6588,1.65965,1.65865,1.65955,3344349994.0
2007-12-19 20:15:00,1.65955,1.6596,1.659,1.65935,3449999991.0
2007-12-19 20:30:00,1.65935,1.6596,1.65915,1.6593,6087199975.0
2007-12-19 20:45:00,1.6593,1.6596,1.65895,1.6595,5517599991.0
2007-12-19 21:00:00,1.6595,1.6608,1.6594,1.6608,4655350000.0
2007-12-19 21:15:00,1.6608,1.6615,1.6603,1.6612,6456149991.0
2007-12-19 21:30:00,1.6612,1.6618,1.6608,1.661,6750450000.0
2007-12-19 21:45:00,1.661,1.6614,1.6608,1.66135,4202650020.0
2007-12-19 22:00:00,1.66135,1.662,1.6612,1.6616,4302249995.0
2007-12-19 22:15:00,1.6616,1.66175,1.6612,1.6616,2336899981.0
2007-12-19 22:30:00,1.6616,1.66205,1.66125,1.662,2365149964.0
2007-12-19 22:45:00,1.662,1.66205,1.66105,1.66135,1341849995.0
2007-12-19 23:00:00,1.6613,1.66155,1.6611,1.6612,1616699999.0
2007-12-19 23:15:00,1.6612,1.6615,1.6606,1.6613,2481099993.0
2007-12-19 23:30:00,1.6613,1.6616,1.66115,1.6614,2705649995.0
2007-12-19 23:45:00,1.6614,1.6616,1.661,1.6614,2853750001.0
2007-12-20 00:00:00,1.6614,1.6614,1.6605,1.66051,5722599999.0
2007-12-20 00:15:00,1.6608,1.6613,1.6603,1.6611,3572200023.0
2007-12-20 00:30:00,1.6611,1.6613,1.66085,1.6612,982100007.0
2007-12-20 00:45:00,1.6612,1.6614,1.661,1.6614,337799999.0
2007-12-20 01:00:00,1.6614,1.66155,1.6607,1.6608,2011699978.0
2007-12-20 01:15:00,1.6608,1.661,1.66022,1.6608,1622000009.0
2007-12-20 01:30:00,1.6608,1.6611,1.6603,1.6609,909400000.0
2007-12-20 01:45:00,1.6609,1.6609,1.6607,1.6609,906400000.0
2007-12-20 02:00:00,1.66085,1.66125,1.6608,1.6612,4408900019.0
2007-12-20 02:15:00,1.6612,1.6618,1.66075,1.6614,1604600004.0
2007-12-20 02:30:00,1.6614,1.6616,1.6612,1.66135,1764600003.0
2007-12-20 02:45:00,1.66135,1.6615,1.66075,1.6612,3560399982.0
2007-12-20 03:00:00,1.6612,1.66135,1.66085,1.66105,4059499986.0
2007-12-20 03:15:00,1.66085,1.6616,1.66085,1.66095,1755299999.0
2007-12-20 03:30:00,1.661,1.6612,1.6609,1.661,4190800016.0
2007-12-20 03:45:00,1.661,1.6611,1.66065,1.6609,1645600006.0
2007-12-20 04:00:00,1.6609,1.6612,1.6608,1.6609,3394600005.0
2007-12-20 04:15:00,1.6609,1.66105,1.66051,1.66065,1409500000.0
2007-12-20 04:30:00,1.6607,1.66095,1.6605,1.66095,1050399995.0
2007-12-20 04:45:00,1.6609,1.66105,1.66045,1.6606,1864100011.0
2007-12-20 05:00:00,1.6606,1.66085,1.6606,1.6607,2230900000.0
2007-12-20 05:15:00,1.6607,1.6608,1.6604,1.6608,986800000.0
2007-12-20 05:30:00,1.66075,1.6608,1.66025,1.6607,2726800000.0
2007-12-20 05:45:00,1.6606,1.6609,1.6605,1.6608,1726899998.0
2007-12-20 06:00:00,1.6607,1.661,1.6607,1.6607,1917299998.0
2007-12-20 06:15:00,1.6607,1.66095,1.6604,1.6607,876600000.0
2007-12-20 06:30:00,1.6607,1.66095,1.66045,1.6606,1584700010.0
2007-12-20 06:45:00,1.6606,1.6607,1.6599,1.66,2200799995.0
2007-12-20 07:00:00,1.66,1.6602,1.6597,1.66,1927199998.0
2007-12-20 07:15:00,1.66,1.6602,1.6599,1.6601,4513100033.0
2007-12-20 07:30:00,1.6601,1.6605,1.6599,1.6604,4031600009.0
2007-12-20 07:45:00,1.6604,1.6604,1.6598,1.66,1746800001.0
2007-12-20 08:00:00,1.66,1.6601,1.65985,1.66,4550099979.0
2007-12-20 08:15:00,1.66,1.6609,1.6599,1.6604,3980400007.0
2007-12-20 08:30:00,1.6604,1.66055,1.6602,1.66025,6369000015.0
2007-12-20 08:45:00,1.66025,1.6606,1.6601,1.6602,879500000.0
2007-12-20 09:00:00,1.6602,1.66105,1.65975,1.66,4096499995.0
2007-12-20 09:15:00,1.66,1.66025,1.65925,1.65945,3625900003.0
2007-12-20 09:30:00,1.65955,1.6599,1.65935,1.65985,6341300030.0
2007-12-20 09:45:00,1.65985,1.6605,1.6588,1.6597,11906599956.0
2007-12-20 10:00:00,1.6597,1.6599,1.6588,1.6588,10993499942.0
2007-12-20 10:15:00,1.6588,1.65975,1.6587,1.6594,13705299874.0
2007-12-20 10:30:00,1.6594,1.6597,1.6589,1.659,10729700007.0
2007-12-20 10:45:00,1.659,1.6595,1.6588,1.6589,11879200005.0
2007-12-20 11:00:00,1.6589,1.65955,1.65875,1.65925,9228700029.0
2007-12-20 11:15:00,1.65925,1.6593,1.65875,1.6588,7852099900.0
2007-12-20 11:30:00,1.6588,1.65925,1.65855,1.65925,9382200049.0
2007-12-20 11:45:00,1.65925,1.6594,1.6585,1.6588,7737799976.0
2007-12-20 12:00:00,1.6588,1.65955,1.6587,1.65925,9114750045.0
2007-12-20 12:15:00,1.65925,1.65935,1.6582,1.659,16749500023.0
2007-12-20 12:30:00,1.659,1.65905,1.6576,1.6579,7208099958.0
2007-12-20 12:45:00,1.6579,1.6588,1.6576,1.6584,10182599965.0
2007-12-20 13:00:00,1.65845,1.6588,1.6581,1.6583,16195800054.0
2007-12-20 13:15:00,1.6583,1.65875,1.6578,1.6579,14488400042.0
2007-12-20 13:30:00,1.65815,1.65855,1.6577,1.6578,11032199978.0
2007-12-20 13:45:00,1.6579,1.6588,1.6578,1.65855,6454800078.0
2007-12-20 14:00:00,1.65855,1.65895,1.6584,1.6585,8241100026.0
2007-12-20 14:15:00,1.65855,1.6586,1.65785,1.65805,13038900052.0
2007-12-20 14:30:00,1.65805,1.6585,1.65785,1.6582,9539600002.0
2007-12-20 14:45:00,1.6582,1.6606,1.6581,1.6588,16188799926.0
2007-12-20 15:00:00,1.6605,1.6611,1.6586,1.661,20413800064.0
2007-12-20 15:15:00,1.6611,1.6615,1.6599,1.6602,15232799907.0
2007-12-20 15:30:00,1.66055,1.6614,1.6604,1.6607,16509399971.0
2007-12-20 15:45:00,1.6607,1.6609,1.6601,1.6603,18483500033.0
2007-12-20 16:00:00,1.66035,1.6614,1.66025,1.6611,7859700029.0
2007-12-20 16:15:00,1.6611,1.6616,1.6609,1.6612,3261699995.0
2007-12-20 16:30:00,1.6612,1.6613,1.66085,1.66095,3402050001.0
2007-12-20 16:45:00,1.66095,1.6611,1.65975,1.66005,4665649993.0
2007-12-20 17:00:00,1.66005,1.6605,1.65845,1.6587,19337549981.0
2007-12-20 17:15:00,1.6591,1.65925,1.658,1.6581,27277699877.0
2007-12-20 17:30:00,1.6582,1.65955,1.6579,1.6592,18176999987.0
2007-12-20 17:45:00,1.65915,1.6597,1.65845,1.6586,18194100012.0
2007-12-20 18:00:00,1.6586,1.65905,1.65795,1.6584,21648899956.0
2007-12-20 18:15:00,1.6587,1.65895,1.65795,1.6581,18593900015.0
2007-12-20 18:30:00,1.6581,1.65835,1.658,1.6581,13609499941.0
2007-12-20 18:45:00,1.6581,1.65845,1.65795,1.6583,15088999995.0
2007-12-20 19:00:00,1.6583,1.6587,1.65785,1.6583,15087699997.0
2007-12-20 19:15:00,1.6583,1.65895,1.6581,1.6586,8998999973.0
2007-12-20 19:30:00,1.6586,1.6587,1.65825,1.65865,6363900015.0
2007-12-20 19:45:00,1.65865,1.6589,1.65815,1.6585,7537199972.0
2007-12-20 20:00:00,1.6585,1.6586,1.65835,1.65855,3682700017.0
2007-12-20 20:15:00,1.65855,1.6586,1.65825,1.6583,5805699990.0
2007-12-20 20:30:00,1.6583,1.6585,1.65825,1.6583,8204599994.0
2007-12-20 20:45:00,1.6583,1.6584,1.6579,1.6583,3729600003.0
2007-12-20 21:00:00,1.65825,1.6584,1.65775,1.6579,3024314487.0
2007-12-20 21:15:00,1.6579,1.65795,1.6574,1.65765,7592300018.0
2007-12-20 21:30:00,1.6577,1.65805,1.6575,1.6579,5554200004.0
2007-12-20 21:45:00,1.65785,1.65855,1.65775,1.6585,11935799978.0
2007-12-20 22:00:00,1.6585,1.6594,1.65835,1.65905,13323200011.0
2007-12-20 22:15:00,1.65905,1.65905,1.6584,1.65855,12259499987.0
2007-12-20 22:30:00,1.65855,1.6586,1.658,1.65845,5213200001.0
2007-12-20 22:45:00,1.65845,1.6593,1.6584,1.659,5301900001.0
2007-12-20 23:00:00,1.65895,1.6593,1.6587,1.659,4975899999.0
2007-12-20 23:15:00,1.659,1.65985,1.65865,1.6591,5310500003.0
2007-12-20 23:30:00,1.6591,1.65985,1.65865,1.65915,6733699994.0
2007-12-20 23:45:00,1.65925,1.65955,1.65875,1.6594,5122399973.0
2007-12-21 00:00:00,1.65935,1.6597,1.65915,1.6597,6319199998.0
2007-12-21 00:15:00,1.6597,1.66,1.65955,1.65955,5804399998.0
2007-12-21 00:30:00,1.6597,1.6599,1.6589,1.65955,1881799992.0
2007-12-21 00:45:00,1.6596,1.6597,1.65905,1.6593,728799997.0
2007-12-21 01:00:00,1.6593,1.6595,1.6591,1.6593,2328799998.0
2007-12-21 01:15:00,1.6592,1.66,1.6592,1.66,5442500000.0
2007-12-21 01:30:00,1.66,1.66055,1.65975,1.65995,1248600008.0
2007-12-21 01:45:00,1.6599,1.66035,1.65925,1.66,3748000008.0
2007-12-21 02:00:00,1.66,1.6602,1.65955,1.6596,4382199986.0
2007-12-21 02:15:00,1.6597,1.65995,1.65945,1.6598,2665399995.0
2007-12-21 02:30:00,1.65975,1.6598,1.65925,1.6596,1242300002.0
2007-12-21 02:45:00,1.6595,1.6597,1.65935,1.6595,5996100001.0
2007-12-21 03:00:00,1.65945,1.6601,1.65935,1.6598,4978500008.0
2007-12-21 03:15:00,1.6598,1.66025,1.6597,1.65975,7188699985.0
2007-12-21 03:30:00,1.65985,1.66025,1.65975,1.6601,8823499994.0
2007-12-21 03:45:00,1.6601,1.6604,1.66,1.66035,4223599992.0
2007-12-21 04:00:00,1.66025,1.6605,1.65965,1.65985,4556300008.0
2007-12-21 04:15:00,1.6601,1.6606,1.6598,1.66035,4463099997.0
2007-12-21 04:30:00,1.66035,1.6604,1.6599,1.66,6126400000.0
2007-12-21 04:45:00,1.6601,1.6605,1.6599,1.6604,3572599997.0
2007-12-21 05:00:00,1.6604,1.6605,1.66005,1.6603,3066200001.0
2007-12-21 05:15:00,1.6603,1.6604,1.66,1.6602,4010300009.0
2007-12-21 05:30:00,1.6601,1.6604,1.65995,1.6602,4007700073.0
2007-12-21 05:45:00,1.66005,1.6604,1.6599,1.6601,1901900011.0
2007-12-21 06:00:00,1.6602,1.6606,1.65975,1.6602,2173799996.0
2007-12-21 06:15:00,1.6602,1.66035,1.6597,1.65985,4505799977.0
2007-12-21 06:30:00,1.65985,1.6601,1.6597,1.65985,1123400019.0
2007-12-21 06:45:00,1.65985,1.6602,1.65975,1.65975,640550000.0
2007-12-21 07:00:00,1.65975,1.6603,1.65975,1.6601,3117900000.0
2007-12-21 07:15:00,1.6601,1.6603,1.6599,1.66,4172000014.0
2007-12-21 07:30:00,1.66,1.6605,1.65965,1.6604,4005100017.0
2007-12-21 07:45:00,1.6602,1.6605,1.66,1.6601,4303000002.0
2007-12-21 08:00:00,1.6601,1.6604,1.6599,1.6604,6062499995.0
2007-12-21 08:15:00,1.6604,1.66055,1.66,1.6605,8320899953.0
2007-12-21 08:30:00,1.6605,1.6609,1.66,1.66055,13196699924.0
2007-12-21 08:45:00,1.66055,1.6614,1.6603,1.6613,14340300034.0
2007-12-21 09:00:00,1.66135,1.6616,1.6597,1.66015,8700300014.0
2007-12-21 09:15:00,1.6602,1.6603,1.6586,1.65925,18551700036.0
2007-12-21 09:30:00,1.65925,1.6604,1.65905,1.6599,14795200079.0
2007-12-21 09:45:00,1.6599,1.6606,1.65955,1.6599,9513200003.0
2007-12-21 10:00:00,1.65995,1.66035,1.65985,1.6601,9801599992.0
2007-12-21 10:15:00,1.6601,1.66035,1.6599,1.66025,6107300024.0
2007-12-21 10:30:00,1.66025,1.66085,1.66015,1.6607,2977256217.0
2007-12-21 10:45:00,1.6607,1.6608,1.66045,1.6606,6141722758.0
2007-12-21 11:00:00,1.6606,1.6615,1.6601,1.6612,6847400001.0
2007-12-21 11:15:00,1.6612,1.6631,1.6611,1.6621,6012900007.0
2007-12-21 11:30:00,1.6621,1.6622,1.6614,1.66165,8433199985.0
2007-12-21 11:45:00,1.66165,1.6617,1.66075,1.6608,6089049999.0
2007-12-21 12:00:00,1.6608,1.6611,1.66075,1.66095,6562899976.0
2007-12-21 12:15:00,1.66095,1.6612,1.66065,1.66075,11387099989.0
2007-12-21 12:30:00,1.66065,1.66085,1.6599,1.6603,10724200026.0
2007-12-21 12:45:00,1.66025,1.6606,1.66025,1.6604,11072699997.0
2007-12-21 13:00:00,1.6604,1.6606,1.66035,1.6605,8515799981.0
2007-12-21 13:15:00,1.6605,1.6605,1.6599,1.6602,10855000039.0
2007-12-21 13:30:00,1.6602,1.6606,1.65995,1.6606,11948799954.0
2007-12-21 13:45:00,1.6606,1.6607,1.6601,1.66065,11005800011.0
2007-12-21 14:00:00,1.6607,1.6609,1.66005,1.6605,5206699992.0
2007-12-21 14:15:00,1.66055,1.6608,1.66035,1.66065,4996299994.0
2007-12-21 14:30:00,1.6607,1.6609,1.6604,1.6606,4776599984.0
2007-12-21 14:45:00,1.6606,1.66145,1.66055,1.6612,6789199991.0
2007-12-21 15:00:00,1.6612,1.66145,1.6607,1.6611,6327600004.0
2007-12-21 15:15:00,1.66105,1.66145,1.66095,1.6613,8623300000.0
2007-12-21 15:30:00,1.66125,1.66145,1.6607,1.6608,1852900005.0
2007-12-21 15:45:00,1.66075,1.6609,1.66025,1.6605,2818199990.0
2007-12-21 16:00:00,1.6605,1.6609,1.6602,1.6607,5152000001.0
2007-12-21 16:15:00,1.6607,1.6608,1.6603,1.66065,8888800011.0
2007-12-21 16:30:00,1.66065,1.66125,1.66055,1.66105,8711499979.0
2007-12-21 16:45:00,1.66105,1.66105,1.66035,1.66035,10883299987.0
2007-12-21 17:00:00,1.66035,1.66125,1.66035,1.66065,12854200021.0
2007-12-21 17:15:00,1.66065,1.66075,1.66035,1.66055,14916099957.0
2007-12-21 17:30:00,1.66055,1.6617,1.66045,1.66135,10048000001.0
2007-12-21 17:45:00,1.66135,1.6621,1.6609,1.6617,6565400004.0
2007-12-21 18:00:00,1.66165,1.66215,1.6611,1.66145,10337100001.0
2007-12-21 18:15:00,1.66145,1.66195,1.66115,1.66145,6517099979.0
2007-12-21 18:30:00,1.66145,1.662,1.6611,1.66135,6323200003.0
2007-12-21 18:45:00,1.66135,1.6614,1.66015,1.66075,6704700001.0
2007-12-21 19:00:00,1.66075,1.66115,1.6606,1.66095,5364350018.0
2007-12-21 19:15:00,1.66095,1.66125,1.66095,1.66115,3499549995.0
2007-12-21 19:30:00,1.66115,1.6612,1.6601,1.66015,4149699984.0
2007-12-21 19:45:00,1.66015,1.6606,1.66,1.66025,4038409603.0
2007-12-21 20:00:00,1.66025,1.66045,1.66,1.66025,2352884741.0
2007-12-21 20:15:00,1.66025,1.6604,1.6601,1.6603,655191412.0
2007-12-21 20:30:00,1.6603,1.66035,1.65985,1.6602,975184683.0
2007-12-21 20:45:00,1.6602,1.66035,1.6595,1.6599,2421686915.0
2007-12-21 21:00:00,1.65995,1.6604,1.65935,1.66,6785499982.0
2007-12-21 21:15:00,1.66,1.66055,1.6598,1.66,6028200027.0
2007-12-21 21:30:00,1.65995,1.6602,1.65945,1.66,9474399989.0
2007-12-21 21:45:00,1.66,1.66025,1.6593,1.66,10628500003.0
2007-12-21 22:00:00,1.65995,1.6606,1.6595,1.6601,14012199996.0
2007-12-21 22:15:00,1.66,1.66035,1.65975,1.6602,10649299898.0
2007-12-21 22:30:00,1.6602,1.66065,1.66005,1.6603,6702360697.0
2007-12-21 22:45:00,1.66035,1.66065,1.66015,1.6604,10104799966.0
2007-12-21 23:00:00,1.6604,1.6606,1.65965,1.65965,10048500015.0
2007-12-21 23:15:00,1.65962,1.66045,1.65962,1.66037,4401800012.0
2007-12-21 23:30:00,1.66027,1.66082,1.66006,1.66082,6205300012.0
2007-12-21 23:45:00,1.66089,1.66095,1.65936,1.65963,5432700002.0
2007-12-24 00:00:00,1.66137,1.66178,1.66072,1.66093,3096700004.0
2007-12-24 00:15:00,1.66081,1.66128,1.66044,1.66077,6907300001.0
2007-12-24 00:30:00,1.66091,1.66127,1.66019,1.6611,14316600006.0
2007-12-24 00:45:00,1.6608,1.66165,1.66059,1.661,1405600003.0
2007-12-24 01:00:00,1.661,1.66145,1.6606,1.66091,4013500011.0
2007-12-24 01:15:00,1.661,1.66145,1.6607,1.66095,2080100003.0
2007-12-24 01:30:00,1.66095,1.66135,1.66055,1.66115,912899996.0
2007-12-24 01:45:00,1.6612,1.6617,1.66095,1.6612,3715199991.0
2007-12-24 02:00:00,1.6612,1.66215,1.661,1.6614,3258600007.0
2007-12-24 02:15:00,1.66135,1.66175,1.6612,1.6617,2449900026.0
2007-12-24 02:30:00,1.66145,1.6623,1.66145,1.6617,3929600002.0
2007-12-24 02:45:00,1.6617,1.66195,1.66145,1.66195,2736299991.0
2007-12-24 03:00:00,1.66195,1.66195,1.6615,1.66165,2632500005.0
2007-12-24 03:15:00,1.6614,1.6617,1.66121,1.66135,870700007.0
2007-12-24 03:30:00,1.6614,1.66205,1.66111,1.6619,4679999972.0
2007-12-24 03:45:00,1.6619,1.66195,1.66128,1.6617,2365299988.0
2007-12-24 04:00:00,1.66111,1.662,1.66111,1.6619,2285999975.0
2007-12-24 04:15:00,1.6619,1.66225,1.66145,1.6618,1463999998.0
2007-12-24 04:30:00,1.66185,1.66225,1.66136,1.6622,4084200008.0
2007-12-24 04:45:00,1.6622,1.66225,1.66195,1.6622,1334600007.0
2007-12-24 05:00:00,1.66192,1.66235,1.6614,1.6622,1699100000.0
2007-12-24 05:15:00,1.6622,1.6624,1.66185,1.6623,2208799969.0
2007-12-24 05:30:00,1.6623,1.66235,1.66175,1.6622,1539400000.0
2007-12-24 05:45:00,1.6622,1.66235,1.66173,1.6623,1285699991.0
2007-12-24 06:00:00,1.66182,1.6625,1.66182,1.6623,1438200000.0
2007-12-24 06:15:00,1.66198,1.66236,1.66169,1.6622,1816000006.0
2007-12-24 06:30:00,1.662,1.66225,1.6614,1.6618,2263199997.0
2007-12-24 06:45:00,1.6616,1.6621,1.66155,1.6618,2636400002.0
2007-12-24 07:00:00,1.6618,1.6622,1.6615,1.6619,2715900007.0
2007-12-24 07:15:00,1.6619,1.6622,1.6615,1.66215,3592799996.0
2007-12-24 07:30:00,1.6622,1.66245,1.66175,1.6623,1241900003.0
2007-12-24 07:45:00,1.66235,1.6625,1.66183,1.6622,2584599991.0
2007-12-24 08:00:00,1.6622,1.6623,1.66155,1.66225,958799996.0
2007-12-24 08:15:00,1.6623,1.66265,1.6619,1.66235,3874500008.0
2007-12-24 08:30:00,1.6626,1.6627,1.6621,1.6624,5087099999.0
2007-12-24 08:45:00,1.6624,1.6626,1.662,1.6623,1049999999.0
2007-12-24 09:00:00,1.6623,1.66255,1.6616,1.6622,7925700018.0
2007-12-24 09:15:00,1.66225,1.6629,1.66205,1.6628,5331100007.0
2007-12-24 09:30:00,1.6628,1.66355,1.66245,1.66345,10626100040.0
2007-12-24 09:45:00,1.66345,1.6638,1.66325,1.66355,2957099992.0
2007-12-24 10:00:00,1.66365,1.6638,1.66265,1.66325,6892099981.0
2007-12-24 10:15:00,1.66325,1.6636,1.66255,1.66315,7967199979.0
2007-12-24 10:30:00,1.6633,1.6636,1.66295,1.6634,4534799978.0
2007-12-24 10:45:00,1.66335,1.6636,1.6631,1.66355,3864999956.0
2007-12-24 11:00:00,1.66355,1.6636,1.6631,1.6636,3821400001.0
2007-12-24 11:15:00,1.6636,1.66365,1.6631,1.6633,6769499991.0
2007-12-24 11:30:00,1.6633,1.66365,1.66325,1.66355,3758899984.0
2007-12-24 11:45:00,1.6634,1.66375,1.663,1.6637,5815200007.0
2007-12-24 12:00:00,1.6637,1.6639,1.6633,1.6639,6997100036.0
2007-12-24 12:15:00,1.6639,1.6644,1.66365,1.6642,12121799960.0
2007-12-24 12:30:00,1.6642,1.6648,1.6638,1.6643,14260299873.0
2007-12-24 12:45:00,1.6643,1.6644,1.66395,1.6643,9730899933.0
2007-12-24 13:00:00,1.6643,1.6644,1.6638,1.6639,8743700029.0
2007-12-24 13:15:00,1.66375,1.66395,1.66345,1.6638,5853299987.0
2007-12-24 13:30:00,1.6638,1.6649,1.6635,1.664,12454299905.0
2007-12-24 13:45:00,1.664,1.6644,1.6623,1.6626,15657599964.0
2007-12-24 14:00:00,1.6626,1.6636,1.66245,1.6636,10715700007.0
2007-12-24 14:15:00,1.6636,1.6646,1.66315,1.6645,9808800006.0
2007-12-24 14:30:00,1.6645,1.6648,1.66385,1.6646,8741799952.0
2007-12-24 14:45:00,1.6646,1.6662,1.66425,1.6648,10627399983.0
2007-12-24 15:00:00,1.6648,1.6649,1.6629,1.6629,11127299946.0
2007-12-24 15:15:00,1.6646,1.665,1.66275,1.663,9399300113.0
2007-12-24 15:30:00,1.663,1.6641,1.66295,1.6639,8171100142.0
2007-12-24 15:45:00,1.6639,1.6641,1.66335,1.6638,11904900127.0
2007-12-24 16:00:00,1.6638,1.6647,1.66355,1.6645,8206000071.0
2007-12-24 16:15:00,1.6645,1.66585,1.6642,1.6658,13645400159.0
2007-12-24 16:30:00,1.6658,1.6665,1.6653,1.6661,8194100048.0
2007-12-24 16:45:00,1.6661,1.6677,1.66545,1.6676,13138100097.0
2007-12-24 17:00:00,1.6675,1.6675,1.666,1.6667,15394200102.0
2007-12-24 17:15:00,1.6667,1.6673,1.66585,1.6671,10192938933.0
2007-12-24 17:30:00,1.6672,1.6673,1.6666,1.6673,8237100056.0
2007-12-24 17:45:00,1.6673,1.6677,1.6668,1.6676,8223500070.0
2007-12-24 18:00:00,1.6677,1.6677,1.66715,1.6675,6753800016.0
2007-12-24 18:15:00,1.6675,1.6676,1.6669,1.6675,4878300012.0
2007-12-24 18:30:00,1.6675,1.6675,1.66665,1.6673,3368599983.0
2007-12-24 18:45:00,1.6673,1.6673,1.6666,1.6667,3277600000.0
2007-12-24 19:00:00,1.6667,1.66705,1.66626,1.66649,3841800007.0
2007-12-24 19:15:00,1.66672,1.66705,1.66622,1.6665,9074599999.0
2007-12-24 19:30:00,1.66633,1.66686,1.66577,1.6662,14168300015.0
2007-12-24 19:45:00,1.66596,1.66655,1.66562,1.66655,16185400025.0
2007-12-24 20:00:00,1.66659,1.66691,1.66562,1.66599,16700900005.0
2007-12-24 20:15:00,1.6662,1.66669,1.6657,1.66605,2127100001.0
2007-12-24 20:30:00,1.66566,1.66646,1.6656,1.66567,6884800000.0
2007-12-24 20:45:00,1.66581,1.66662,1.66534,1.66591,3842700006.0
2007-12-24 21:00:00,1.66576,1.66649,1.66556,1.66582,597100000.0
2007-12-24 21:15:00,1.66587,1.66587,1.66469,1.66532,694900000.0
2007-12-24 21:30:00,1.6652,1.666,1.66506,1.66542,605600002.0
2007-12-24 21:45:00,1.66538,1.66591,1.66462,1.66551,751900001.0
2007-12-24 22:00:00,1.66538,1.66587,1.66494,1.6654,612000001.0
2007-12-24 22:15:00,1.66544,1.6657,1.66482,1.6655,565700000.0
2007-12-24 22:30:00,1.6652,1.66568,1.66435,1.66512,428900001.0
2007-12-24 22:45:00,1.66558,1.66558,1.66465,1.66483,542000000.0
2007-12-24 23:00:00,1.66491,1.6657,1.66491,1.66544,578900000.0
2007-12-24 23:15:00,1.66541,1.66611,1.66504,1.66536,413400001.0
2007-12-24 23:30:00,1.66531,1.66571,1.6648,1.66556,653800000.0
2007-12-24 23:45:00,1.66524,1.66618,1.66437,1.66514,746000000.0
2007-12-25 00:00:00,1.66492,1.66582,1.66439,1.66456,508600000.0
2007-12-25 00:15:00,1.66475,1.66536,1.66395,1.66506,270699999.0
2007-12-25 00:30:00,1.66446,1.66507,1.66422,1.66476,578500001.0
2007-12-25 00:45:00,1.66471,1.66492,1.66394,1.6648,503700000.0
2007-12-25 01:00:00,1.66463,1.66575,1.66394,1.6649,365200000.0
2007-12-25 01:15:00,1.66487,1.66511,1.66423,1.66438,392600001.0
2007-12-25 01:30:00,1.6642,1.66573,1.66394,1.66565,420299998.0
2007-12-25 01:45:00,1.66475,1.6651,1.66454,1.66478,293400001.0
2007-12-25 02:00:00,1.6646,1.6651,1.66425,1.66481,2148099997.0
2007-12-25 02:15:00,1.6648,1.66528,1.66441,1.66493,3286399999.0
2007-12-25 02:30:00,1.66487,1.6655,1.66433,1.66504,4863800002.0
2007-12-25 02:45:00,1.66513,1.66525,1.66442,1.66495,2992400009.0
2007-12-25 03:00:00,1.6649,1.66537,1.66421,1.66499,1559800001.0
2007-12-25 03:15:00,1.66449,1.6654,1.66441,1.66506,964199995.0
2007-12-25 03:30:00,1.6647,1.66535,1.66459,1.66495,763700001.0
2007-12-25 03:45:00,1.6651,1.66535,1.66462,1.66511,2656600004.0
2007-12-25 04:00:00,1.66537,1.66622,1.66481,1.66558,2735200006.0
2007-12-25 04:15:00,1.6654,1.66655,1.66531,1.66581,2111900004.0
2007-12-25 04:30:00,1.66644,1.66644,1.66547,1.6658,2277499990.0
2007-12-25 04:45:00,1.66584,1.66674,1.66551,1.66592,2370099997.0
2007-12-25 05:00:00,1.666,1.66691,1.66564,1.66633,4048899989.0
2007-12-25 05:15:00,1.66617,1.66725,1.66578,1.66609,1811100005.0
2007-12-25 05:30:00,1.66615,1.66685,1.66571,1.66673,2183400001.0
2007-12-25 05:45:00,1.66673,1.66816,1.66566,1.66622,6863000006.0
2007-12-25 06:00:00,1.66628,1.66682,1.66585,1.6665,6426800015.0
2007-12-25 06:15:00,1.66642,1.6667,1.66572,1.66635,3347800002.0
2007-12-25 06:30:00,1.66624,1.66694,1.66595,1.66663,3630699995.0
2007-12-25 06:45:00,1.66679,1.66713,1.66589,1.66629,2752600010.0
2007-12-25 07:00:00,1.66636,1.66679,1.6654,1.66645,2016100001.0
2007-12-25 07:15:00,1.66677,1.66709,1.66635,1.66644,2480400005.0
2007-12-25 07:30:00,1.66645,1.66687,1.66593,1.66685,4341200015.0
2007-12-25 07:45:00,1.66676,1.66696,1.66622,1.66677,6867799999.0
2007-12-25 08:00:00,1.6666,1.66833,1.66653,1.66699,4856000003.0
2007-12-25 08:15:00,1.66705,1.66745,1.66672,1.6673,3217199995.0
2007-12-25 08:30:00,1.66733,1.66761,1.66643,1.66707,4380799988.0
2007-12-25 08:45:00,1.66718,1.66773,1.66389,1.6669,3834600004.0
2007-12-25 09:00:00,1.66667,1.66721,1.66528,1.66705,5547400000.0
2007-12-25 09:15:00,1.6667,1.66728,1.66543,1.6666,6218500003.0
2007-12-25 09:30:00,1.66672,1.66734,1.66223,1.66683,4907399996.0
2007-12-25 09:45:00,1.66699,1.66736,1.66457,1.66716,7203999997.0
2007-12-25 10:00:00,1.66711,1.66722,1.66465,1.66671,9192400006.0
2007-12-25 10:15:00,1.66701,1.66757,1.66406,1.66575,11060199994.0
2007-12-25 10:30:00,1.66569,1.66819,1.66483,1.66708,14240200021.0
2007-12-25 10:45:00,1.6669,1.66833,1.66634,1.66696,15731200006.0
2007-12-25 11:00:00,1.66698,1.66741,1.65437,1.65443,14206599991.0
2007-12-25 11:15:00,1.65522,1.65547,1.65498,1.65534,6185400004.0
2007-12-25 11:30:00,1.65535,1.65547,1.65486,1.65502,11007099999.0
2007-12-25 11:45:00,1.65437,1.66768,1.62835,1.66765,10245499995.0
2007-12-25 12:00:00,1.66767,1.6681,1.6666,1.66782,9920400008.0
2007-12-25 12:15:00,1.6679,1.66835,1.66692,1.66787,12535700002.0
2007-12-25 12:30:00,1.66758,1.66852,1.66655,1.66785,13398000009.0
2007-12-25 12:45:00,1.66785,1.669,1.667,1.66892,20234099990.0
2007-12-25 13:00:00,1.66878,1.67028,1.66794,1.6697,4485000008.0
2007-12-25 13:15:00,1.6698,1.6709,1.66637,1.67065,3371499999.0
2007-12-25 13:30:00,1.67095,1.67099,1.6662,1.66832,5106099994.0
2007-12-25 13:45:00,1.66963,1.67253,1.66955,1.67211,2493100004.0
2007-12-25 14:00:00,1.67273,1.6733,1.67233,1.673,1721499996.0
2007-12-25 14:15:00,1.67291,1.67335,1.67216,1.6722,2906100001.0
2007-12-25 14:30:00,1.6729,1.67301,1.6663,1.6676,3704499997.0
2007-12-25 14:45:00,1.66765,1.66875,1.66608,1.6663,5781700004.0
2007-12-25 15:00:00,1.66777,1.66889,1.6666,1.66685,4411100005.0
2007-12-25 15:15:00,1.66745,1.6678,1.66578,1.66617,4542900002.0
2007-12-25 15:30:00,1.66725,1.6679,1.66652,1.66745,2769000007.0
2007-12-25 15:45:00,1.66755,1.6677,1.66581,1.6677,786900000.0
2007-12-25 16:00:00,1.66772,1.66772,1.66305,1.66305,1447500002.0
2007-12-25 16:15:00,1.66303,1.66315,1.65928,1.65945,693700001.0
2007-12-25 16:30:00,1.6594,1.66785,1.6589,1.6644,2122800004.0
2007-12-25 16:45:00,1.66477,1.66595,1.66335,1.66425,12388299998.0
2007-12-25 17:00:00,1.66436,1.6659,1.66418,1.66485,27032400044.0
2007-12-25 17:15:00,1.66509,1.66695,1.66421,1.66464,23417100008.0
2007-12-25 17:30:00,1.66458,1.6646,1.66411,1.66433,20041300009.0
2007-12-25 17:45:00,1.66445,1.66761,1.66414,1.6671,17113500027.0
2007-12-25 18:00:00,1.66711,1.66722,1.66673,1.6669,15833899991.0
2007-12-25 18:15:00,1.66697,1.66718,1.66452,1.66685,9941800009.0
2007-12-25 18:30:00,1.66692,1.66705,1.66401,1.66405,20273800005.0
2007-12-25 18:45:00,1.66458,1.66482,1.66402,1.66405,15582600001.0
2007-12-25 19:00:00,1.66415,1.66625,1.66413,1.6648,4400499994.0
2007-12-25 19:15:00,1.66485,1.66543,1.66463,1.66482,12378999996.0
2007-12-25 19:30:00,1.66465,1.66497,1.66418,1.66455,18148400007.0
2007-12-25 19:45:00,1.66462,1.66479,1.66432,1.66463,21821200015.0
2007-12-25 20:00:00,1.66455,1.66479,1.66442,1.66465,21148000006.0
2007-12-25 20:15:00,1.66465,1.665,1.6645,1.6647,3225000004.0
2007-12-25 20:30:00,1.66458,1.6649,1.66443,1.6647,9267100001.0
2007-12-25 20:45:00,1.66459,1.6653,1.66434,1.66497,5174100005.0
2007-12-25 21:00:00,1.66515,1.66643,1.6647,1.66475,592200001.0
2007-12-25 21:15:00,1.66472,1.66507,1.66449,1.66473,671099997.0
2007-12-25 21:30:00,1.66467,1.66489,1.66431,1.6647,445999999.0
2007-12-25 21:45:00,1.66482,1.66488,1.66438,1.66463,496800000.0
2007-12-25 22:00:00,1.66475,1.66498,1.66448,1.6646,370000003.0
2007-12-25 22:15:00,1.66483,1.66752,1.66469,1.66652,664100001.0
2007-12-25 22:30:00,1.66635,1.6675,1.66593,1.6663,484200002.0
2007-12-25 22:45:00,1.66629,1.6678,1.66598,1.66598,637800000.0
2007-12-25 23:00:00,1.66606,1.66793,1.66606,1.66755,391200000.0
2007-12-25 23:15:00,1.66706,1.66774,1.66579,1.66584,586100000.0
2007-12-25 23:30:00,1.6657,1.66712,1.66546,1.6666,626600000.0
2007-12-25 23:45:00,1.6669,1.6683,1.6663,1.66689,643300001.0
2007-12-26 00:00:00,1.6672,1.66741,1.66641,1.66718,629300002.0
2007-12-26 00:15:00,1.66716,1.66748,1.66655,1.66719,535400000.0
2007-12-26 00:30:00,1.66693,1.66734,1.66665,1.667,740999999.0
2007-12-26 00:45:00,1.66678,1.66786,1.66674,1.66716,687000001.0
2007-12-26 01:00:00,1.66717,1.66782,1.6662,1.66756,942499996.0
2007-12-26 01:15:00,1.66725,1.66768,1.66703,1.66745,929900003.0
2007-12-26 01:30:00,1.66735,1.66786,1.66701,1.66775,715800002.0
2007-12-26 01:45:00,1.6676,1.66795,1.66717,1.66718,864599998.0
2007-12-26 02:00:00,1.66724,1.66806,1.66688,1.66758,1879500005.0
2007-12-26 02:15:00,1.66757,1.66795,1.66708,1.6678,3290200002.0
2007-12-26 02:30:00,1.66777,1.66803,1.66668,1.66737,4354900000.0
2007-12-26 02:45:00,1.66721,1.66759,1.66664,1.66694,2685100002.0
2007-12-26 03:00:00,1.66681,1.6675,1.66624,1.66744,1507699998.0
2007-12-26 03:15:00,1.66735,1.66781,1.66701,1.66745,918899998.0
2007-12-26 03:30:00,1.66704,1.66776,1.66695,1.6673,1221100006.0
2007-12-26 03:45:00,1.66752,1.66773,1.66671,1.66691,2381400003.0
2007-12-26 04:00:00,1.66709,1.66783,1.66637,1.66688,2474900004.0
2007-12-26 04:15:00,1.66686,1.66701,1.66602,1.66675,1986000002.0
2007-12-26 04:30:00,1.66678,1.66727,1.6664,1.66696,2367700008.0
2007-12-26 04:45:00,1.66701,1.66717,1.66643,1.66678,2374900012.0
2007-12-26 05:00:00,1.66673,1.66733,1.66649,1.66713,3556100004.0
2007-12-26 05:15:00,1.66664,1.66719,1.66655,1.66668,1947000005.0
2007-12-26 05:30:00,1.66667,1.6672,1.66644,1.6672,1959700006.0
2007-12-26 05:45:00,1.66705,1.66737,1.66656,1.66692,5995800014.0
2007-12-26 06:00:00,1.66679,1.66718,1.66602,1.66627,5991000008.0
2007-12-26 06:15:00,1.66671,1.66712,1.66645,1.66673,2697500005.0
2007-12-26 06:30:00,1.6669,1.66713,1.66655,1.66682,3440300003.0
2007-12-26 06:45:00,1.66696,1.66707,1.6664,1.6668,2335400003.0
2007-12-26 07:00:00,1.66673,1.667,1.66625,1.667,4679300001.0
2007-12-26 07:15:00,1.667,1.667,1.66619,1.66654,2869899995.0
2007-12-26 07:30:00,1.66629,1.667,1.66626,1.6667,6272099996.0
2007-12-26 07:45:00,1.6668,1.6668,1.6664,1.6666,12593200000.0
2007-12-26 08:00:00,1.6666,1.6666,1.6663,1.66639,7195800000.0
2007-12-26 08:15:00,1.6666,1.667,1.6655,1.6665,6521800003.0
2007-12-26 08:30:00,1.6665,1.6666,1.66553,1.6665,7622700053.0
2007-12-26 08:45:00,1.6664,1.6665,1.66568,1.66635,5524199960.0
2007-12-26 09:00:00,1.6665,1.6665,1.66524,1.6661,8464799956.0
2007-12-26 09:15:00,1.6661,1.6664,1.6658,1.666,6354699986.0
2007-12-26 09:30:00,1.6658,1.66601,1.66541,1.666,8277699979.0
2007-12-26 09:45:00,1.6659,1.6661,1.66544,1.666,11819500030.0
2007-12-26 10:00:00,1.666,1.6661,1.66548,1.666,10226699918.0
2007-12-26 10:15:00,1.666,1.6661,1.6659,1.6661,10777600000.0
2007-12-26 10:30:00,1.6661,1.6665,1.666,1.6664,8562000015.0
2007-12-26 10:45:00,1.6659,1.6662,1.6659,1.6659,20128100027.0
2007-12-26 11:00:00,1.6659,1.66625,1.66569,1.6661,15979900008.0
2007-12-26 11:15:00,1.6661,1.6668,1.66599,1.6666,2910600000.0
2007-12-26 11:30:00,1.66625,1.6667,1.66598,1.6667,3293300016.0
2007-12-26 11:45:00,1.6665,1.667,1.66591,1.6666,3176899996.0
2007-12-26 12:00:00,1.6666,1.6667,1.66592,1.6667,2398799975.0
2007-12-26 12:15:00,1.6667,1.6674,1.66635,1.6665,3125300001.0
2007-12-26 12:30:00,1.6665,1.6665,1.66525,1.6659,4556100012.0
2007-12-26 12:45:00,1.6659,1.6663,1.6654,1.6661,4564400000.0
2007-12-26 13:00:00,1.6661,1.6664,1.6648,1.665,5813299985.0
2007-12-26 13:15:00,1.665,1.6652,1.66425,1.6648,2931099999.0
2007-12-26 13:30:00,1.6648,1.6653,1.6648,1.665,2715599994.0
2007-12-26 13:45:00,1.665,1.6651,1.6647,1.6647,1315799995.0
2007-12-26 14:00:00,1.66445,1.665,1.66425,1.6647,2671599996.0
2007-12-26 14:15:00,1.66445,1.6658,1.66429,1.6655,4956699998.0
2007-12-26 14:30:00,1.6655,1.6656,1.66475,1.66495,4656199993.0
2007-12-26 14:45:00,1.66515,1.6654,1.66475,1.6652,6285799968.0
2007-12-26 15:00:00,1.6652,1.6671,1.6651,1.66615,25833799993.0
2007-12-26 15:15:00,1.66615,1.66615,1.66485,1.6655,16442100165.0
2007-12-26 15:30:00,1.6655,1.6658,1.6648,1.6655,15433400081.0
2007-12-26 15:45:00,1.6655,1.66605,1.6652,1.666,13897699919.0
2007-12-26 16:00:00,1.666,1.6663,1.6653,1.6661,14815699927.0
2007-12-26 16:15:00,1.66595,1.6662,1.6648,1.665,13154199981.0
2007-12-26 16:30:00,1.665,1.6655,1.66475,1.6652,6632699935.0
2007-12-26 16:45:00,1.6652,1.666,1.665,1.6657,20576499983.0
2007-12-26 17:00:00,1.6658,1.6677,1.6655,1.6667,20012600239.0
2007-12-26 17:15:00,1.6667,1.6669,1.6661,1.6665,16725400097.0
2007-12-26 17:30:00,1.6665,1.668,1.6665,1.6671,13797700048.0
2007-12-26 17:45:00,1.6671,1.6684,1.6668,1.6681,11141299985.0
2007-12-26 18:00:00,1.6681,1.6683,1.66755,1.6679,7745099996.0
2007-12-26 18:15:00,1.6679,1.668,1.66735,1.6679,6418099926.0
2007-12-26 18:30:00,1.6679,1.668,1.66755,1.6678,4847599910.0
2007-12-26 18:45:00,1.6678,1.6681,1.6677,1.6679,5629599950.0
2007-12-26 19:00:00,1.6679,1.6681,1.6676,1.6679,4517399964.0
2007-12-26 19:15:00,1.6679,1.6685,1.66755,1.6685,4630299997.0
2007-12-26 19:30:00,1.6685,1.6685,1.66795,1.6682,3404499984.0
2007-12-26 19:45:00,1.6681,1.6684,1.6678,1.6682,4853199989.0
2007-12-26 20:00:00,1.6682,1.6683,1.6678,1.668,5286399947.0
2007-12-26 20:15:00,1.668,1.668,1.6677,1.6679,4978899984.0
2007-12-26 20:30:00,1.6679,1.668,1.66755,1.6678,2971499991.0
2007-12-26 20:45:00,1.6678,1.6679,1.66755,1.6678,1857999998.0
2007-12-26 21:00:00,1.66765,1.6678,1.66755,1.6676,2679000003.0
2007-12-26 21:15:00,1.6676,1.6678,1.6674,1.6677,4593400015.0
2007-12-26 21:30:00,1.6677,1.6682,1.6675,1.6682,2900900021.0
2007-12-26 21:45:00,1.6682,1.6687,1.66795,1.6681,5460200004.0
2007-12-26 22:00:00,1.6681,1.6682,1.6675,1.6676,4255099974.0
2007-12-26 22:15:00,1.66755,1.6679,1.66755,1.66765,2255499998.0
2007-12-26 22:30:00,1.66765,1.668,1.6673,1.6678,2400099998.0
2007-12-26 22:45:00,1.6678,1.6679,1.6676,1.6679,4116899989.0
2007-12-26 23:00:00,1.6679,1.668,1.66735,1.6679,3713700077.0
2007-12-26 23:15:00,1.6679,1.6681,1.6676,1.6679,2049500001.0
2007-12-26 23:30:00,1.6679,1.668,1.66775,1.66785,2106900006.0
2007-12-26 23:45:00,1.66785,1.66815,1.6675,1.6679,2531500002.0
2007-12-27 00:00:00,1.6679,1.66825,1.6675,1.6679,2872699991.0
2007-12-27 00:15:00,1.6679,1.66798,1.66749,1.6677,1499800000.0
2007-12-27 00:30:00,1.66785,1.66794,1.66728,1.66775,1158000002.0
2007-12-27 00:45:00,1.6678,1.668,1.66765,1.6678,1765200001.0
2007-12-27 01:00:00,1.6678,1.6681,1.66767,1.66795,3116400001.0
2007-12-27 01:15:00,1.66795,1.6681,1.6672,1.6676,2322399999.0
2007-12-27 01:30:00,1.6676,1.6678,1.66725,1.6675,3999400012.0
2007-12-27 01:45:00,1.6675,1.668,1.66699,1.6675,2015600006.0
2007-12-27 02:00:00,1.6675,1.6679,1.66725,1.6675,3880600011.0
2007-12-27 02:15:00,1.6675,1.668,1.6669,1.667,7679099998.0
2007-12-27 02:30:00,1.667,1.6673,1.66655,1.66705,2378400000.0
2007-12-27 02:45:00,1.6671,1.6673,1.66685,1.667,4365399999.0
2007-12-27 03:00:00,1.6672,1.6674,1.6666,1.66705,4323800000.0
2007-12-27 03:15:00,1.667,1.6674,1.6669,1.6672,3840699996.0
2007-12-27 03:30:00,1.6672,1.6675,1.6669,1.6674,4118899999.0
2007-12-27 03:45:00,1.6674,1.6675,1.6669,1.6673,3173799993.0
2007-12-27 04:00:00,1.6673,1.6679,1.6671,1.6673,5938199989.0
2007-12-27 04:15:00,1.6673,1.6676,1.667,1.6673,4029100000.0
2007-12-27 04:30:00,1.6673,1.6674,1.66649,1.6673,1484399998.0
2007-12-27 04:45:00,1.6673,1.6675,1.66695,1.6674,1897999993.0
2007-12-27 05:00:00,1.6672,1.6676,1.6671,1.66755,4048000021.0
2007-12-27 05:15:00,1.6675,1.66765,1.66715,1.6673,4646600018.0
2007-12-27 05:30:00,1.6673,1.6674,1.667,1.6674,845199999.0
2007-12-27 05:45:00,1.6672,1.6674,1.6671,1.6673,2200799988.0
2007-12-27 06:00:00,1.6673,1.6675,1.667,1.667,6177499999.0
2007-12-27 06:15:00,1.6672,1.6673,1.6668,1.667,2885600000.0
2007-12-27 06:30:00,1.667,1.667,1.66655,1.66665,1062199995.0
2007-12-27 06:45:00,1.66665,1.667,1.66665,1.667,1702600000.0
2007-12-27 07:00:00,1.6668,1.6673,1.6668,1.667,5120599998.0
2007-12-27 07:15:00,1.66695,1.6671,1.66653,1.667,2000199994.0
2007-12-27 07:30:00,1.6668,1.6676,1.6666,1.6676,4732499999.0
2007-12-27 07:45:00,1.6676,1.6681,1.66605,1.66745,14884300003.0
2007-12-27 08:00:00,1.66745,1.6678,1.6668,1.6673,9126800012.0
2007-12-27 08:15:00,1.6673,1.6676,1.6672,1.6674,6448000012.0
2007-12-27 08:30:00,1.6674,1.6675,1.6669,1.6674,10024500000.0
2007-12-27 08:45:00,1.66745,1.66745,1.6668,1.6671,5011400003.0
2007-12-27 09:00:00,1.6671,1.66745,1.6669,1.66715,9024800002.0
2007-12-27 09:15:00,1.66715,1.6677,1.66695,1.6674,14076200000.0
2007-12-27 09:30:00,1.6674,1.6675,1.6669,1.6672,13238200025.0
2007-12-27 09:45:00,1.6672,1.6677,1.6667,1.66715,17165499918.0
2007-12-27 10:00:00,1.66715,1.6678,1.667,1.6674,14752599920.0
2007-12-27 10:15:00,1.6674,1.66835,1.6674,1.6677,17374800029.0
2007-12-27 10:30:00,1.6679,1.66795,1.66725,1.6677,17488900095.0
2007-12-27 10:45:00,1.6678,1.66805,1.66755,1.668,15883299971.0
2007-12-27 11:00:00,1.668,1.66825,1.6672,1.6675,15778599997.0
2007-12-27 11:15:00,1.6682,1.66835,1.6674,1.66805,22324300073.0
2007-12-27 11:30:00,1.66805,1.6682,1.66775,1.6682,12909300026.0
2007-12-27 11:45:00,1.6682,1.6682,1.6677,1.6679,16765799990.0
2007-12-27 12:00:00,1.668,1.6682,1.6678,1.66785,13611100009.0
2007-12-27 12:15:00,1.6679,1.6681,1.6676,1.6677,10767500045.0
2007-12-27 12:30:00,1.6681,1.6684,1.6673,1.66805,13386800042.0
2007-12-27 12:45:00,1.66805,1.6684,1.6676,1.6684,14409599940.0
2007-12-27 13:00:00,1.6684,1.6684,1.668,1.6682,9670200040.0
2007-12-27 13:15:00,1.6682,1.6683,1.6676,1.66795,11463199980.0
2007-12-27 13:30:00,1.66795,1.6681,1.6676,1.6681,16901199910.0
2007-12-27 13:45:00,1.6681,1.6681,1.6676,1.66785,17250600157.0
2007-12-27 14:00:00,1.66785,1.6681,1.6677,1.668,13059600022.0
2007-12-27 14:15:00,1.668,1.6682,1.6677,1.6681,20485600112.0
2007-12-27 14:30:00,1.6681,1.6684,1.6666,1.6684,10786500029.0
2007-12-27 14:45:00,1.6684,1.6685,1.66815,1.6683,9361600022.0
2007-12-27 15:00:00,1.6683,1.6684,1.6654,1.6681,20906600060.0
2007-12-27 15:15:00,1.666,1.6682,1.6656,1.6657,19203899951.0
2007-12-27 15:30:00,1.6674,1.6676,1.6647,1.665,27538099901.0
2007-12-27 15:45:00,1.6657,1.6659,1.6648,1.6649,20519399962.0
2007-12-27 16:00:00,1.665,1.6665,1.6638,1.6665,21029599770.0
2007-12-27 16:15:00,1.6665,1.6665,1.6638,1.666,15915700018.0
2007-12-27 16:30:00,1.6661,1.66655,1.6659,1.666,15459400028.0
2007-12-27 16:45:00,1.666,1.6662,1.6646,1.6651,16284599998.0
2007-12-27 17:00:00,1.6655,1.6661,1.6642,1.6649,22184400004.0
2007-12-27 17:15:00,1.6649,1.6651,1.66405,1.6651,17346300142.0
2007-12-27 17:30:00,1.665,1.6653,1.6645,1.6649,15627800078.0
2007-12-27 17:45:00,1.6649,1.6655,1.6643,1.6654,19039699966.0
2007-12-27 18:00:00,1.6656,1.6661,1.665,1.665,19845200007.0
2007-12-27 18:15:00,1.6661,1.6662,1.6646,1.6653,17104999977.0
2007-12-27 18:30:00,1.6654,1.6657,1.6649,1.6653,13646600013.0
2007-12-27 18:45:00,1.6653,1.6658,1.6647,1.6657,17791199936.0
2007-12-27 19:00:00,1.6657,1.6663,1.6653,1.6653,19025199959.0
2007-12-27 19:15:00,1.6653,1.6661,1.6647,1.6648,20482436584.0
2007-12-27 19:30:00,1.6647,1.6657,1.6643,1.6645,16849547152.0
2007-12-27 19:45:00,1.6645,1.6654,1.6644,1.6652,16288399944.0
2007-12-27 20:00:00,1.6652,1.6659,1.6651,1.6654,10803099956.0
2007-12-27 20:15:00,1.6654,1.66605,1.6652,1.666,8533399981.0
2007-12-27 20:30:00,1.666,1.6665,1.666,1.66635,5759399998.0
2007-12-27 20:45:00,1.6663,1.6672,1.6661,1.66645,11172399938.0
2007-12-27 21:00:00,1.6664,1.6665,1.6656,1.6657,13374500020.0
2007-12-27 21:15:00,1.6657,1.66615,1.66555,1.66605,12932800033.0
2007-12-27 21:30:00,1.66605,1.66645,1.6656,1.66645,10527399919.0
2007-12-27 21:45:00,1.66645,1.6674,1.6656,1.6661,16164799895.0
2007-12-27 22:00:00,1.6658,1.6661,1.6654,1.66585,11316000019.0
2007-12-27 22:15:00,1.66585,1.6668,1.6655,1.6659,4193999980.0
2007-12-27 22:30:00,1.6659,1.66635,1.6655,1.6658,9841200015.0
2007-12-27 22:45:00,1.6658,1.6661,1.6655,1.6659,6401300001.0
2007-12-27 23:00:00,1.6659,1.6664,1.6653,1.66595,9206800022.0
2007-12-27 23:15:00,1.66595,1.6667,1.66585,1.66625,8313900077.0
2007-12-27 23:30:00,1.66625,1.6667,1.6659,1.6665,5947999971.0
2007-12-27 23:45:00,1.6665,1.6666,1.66555,1.666,7938900043.0
2007-12-28 00:00:00,1.666,1.666,1.66473,1.6652,5513599952.0
2007-12-28 00:15:00,1.6652,1.6662,1.66482,1.66551,3390800011.0
2007-12-28 00:30:00,1.6654,1.666,1.66535,1.66565,1742000000.0
2007-12-28 00:45:00,1.6657,1.6661,1.66515,1.6659,1613200001.0
2007-12-28 01:00:00,1.6659,1.6663,1.6654,1.666,3261000008.0
2007-12-28 01:15:00,1.666,1.6663,1.6659,1.6661,1675200012.0
2007-12-28 01:30:00,1.6661,1.6662,1.66535,1.6658,1653800006.0
2007-12-28 01:45:00,1.66595,1.66625,1.66551,1.6659,3423799997.0
2007-12-28 02:00:00,1.666,1.6663,1.6656,1.6656,2893099997.0
2007-12-28 02:15:00,1.6654,1.6657,1.66495,1.6654,4628800001.0
2007-12-28 02:30:00,1.6654,1.66565,1.66495,1.6654,2145199999.0
2007-12-28 02:45:00,1.6654,1.666,1.6651,1.6659,5961999998.0
2007-12-28 03:00:00,1.6659,1.6662,1.66529,1.6658,3659199985.0
2007-12-28 03:15:00,1.6656,1.6658,1.66525,1.6655,3214899999.0
2007-12-28 03:30:00,1.6654,1.6657,1.665,1.6656,6058499982.0
2007-12-28 03:45:00,1.6655,1.6658,1.6651,1.6652,9184500046.0
2007-12-28 04:00:00,1.6652,1.66565,1.6647,1.6652,10274399952.0
2007-12-28 04:15:00,1.6652,1.66585,1.665,1.6655,6750099945.0
2007-12-28 04:30:00,1.6655,1.6656,1.66471,1.6655,3455299981.0
2007-12-28 04:45:00,1.6655,1.66575,1.6652,1.6654,3617999992.0
2007-12-28 05:00:00,1.6655,1.6659,1.6652,1.6655,2964499981.0
2007-12-28 05:15:00,1.6655,1.66595,1.66532,1.6659,1181200000.0
2007-12-28 05:30:00,1.6658,1.6662,1.66565,1.6659,2534000005.0
2007-12-28 05:45:00,1.6659,1.6663,1.6656,1.6658,6213699948.0
2007-12-28 06:00:00,1.6658,1.6659,1.6653,1.6658,2579599990.0
2007-12-28 06:15:00,1.6658,1.6659,1.66535,1.6658,3589300002.0
2007-12-28 06:30:00,1.6658,1.6659,1.6651,1.6656,6406699984.0
2007-12-28 06:45:00,1.6655,1.66565,1.6652,1.6655,1240199994.0
2007-12-28 07:00:00,1.6655,1.6655,1.665,1.6654,1315400009.0
2007-12-28 07:15:00,1.66515,1.6655,1.66485,1.6653,2304599994.0
2007-12-28 07:30:00,1.6653,1.6653,1.6638,1.66405,6270099993.0
2007-12-28 07:45:00,1.66405,1.6644,1.66305,1.6635,7062500034.0
2007-12-28 08:00:00,1.6635,1.664,1.66335,1.6639,3161200003.0
2007-12-28 08:15:00,1.6639,1.6642,1.6638,1.6639,3273600017.0
2007-12-28 08:30:00,1.6639,1.6639,1.6631,1.6633,9000948595.0
2007-12-28 08:45:00,1.6632,1.66375,1.66295,1.6633,5608100013.0
2007-12-28 09:00:00,1.6633,1.6643,1.6628,1.6638,12433000042.0
2007-12-28 09:15:00,1.6638,1.6638,1.66265,1.663,19383899979.0
2007-12-28 09:30:00,1.663,1.6645,1.6622,1.6644,15693300015.0
2007-12-28 09:45:00,1.6644,1.6644,1.6619,1.6632,18605300022.0
2007-12-28 10:00:00,1.6619,1.6634,1.6617,1.6628,20798900150.0
2007-12-28 10:15:00,1.6631,1.6633,1.6625,1.6626,21904900219.0
2007-12-28 10:30:00,1.6626,1.6631,1.6622,1.66275,18707000035.0
2007-12-28 10:45:00,1.66275,1.66315,1.6619,1.6622,13371500065.0
2007-12-28 11:00:00,1.6622,1.6626,1.662,1.6623,22247499910.0
2007-12-28 11:15:00,1.6625,1.6635,1.6617,1.6633,21190599971.0
2007-12-28 11:30:00,1.6633,1.6635,1.6591,1.6626,21531000059.0
2007-12-28 11:45:00,1.6626,1.663,1.6596,1.6622,20557999906.0
2007-12-28 12:00:00,1.6607,1.6631,1.6586,1.6628,20321599791.0
2007-12-28 12:15:00,1.6628,1.6629,1.6594,1.6627,25392099940.0
2007-12-28 12:30:00,1.6627,1.6627,1.6595,1.6596,26712799943.0
2007-12-28 12:45:00,1.6595,1.66135,1.6595,1.6612,14729899957.0
2007-12-28 13:00:00,1.6611,1.6614,1.6596,1.6598,22955799999.0
2007-12-28 13:15:00,1.6595,1.6603,1.6591,1.6603,16905399903.0
2007-12-28 13:30:00,1.6603,1.6605,1.6596,1.6596,18599099974.0
2007-12-28 13:45:00,1.6599,1.6601,1.6596,1.6597,16598199943.0
2007-12-28 14:00:00,1.6597,1.6605,1.6596,1.6601,15022399861.0
2007-12-28 14:15:00,1.6601,1.6602,1.6594,1.6602,18231600025.0
2007-12-28 14:30:00,1.661,1.6613,1.65975,1.6599,13525300042.0
2007-12-28 14:45:00,1.6599,1.6603,1.6598,1.66,7256300047.0
2007-12-28 15:00:00,1.66,1.66015,1.65975,1.6601,11788800012.0
2007-12-28 15:15:00,1.6602,1.6614,1.6599,1.6612,22798099984.0
2007-12-28 15:30:00,1.6604,1.6615,1.6602,1.6611,21266800000.0
2007-12-28 15:45:00,1.6611,1.6614,1.6598,1.6609,13421499951.0
2007-12-28 16:00:00,1.66085,1.66145,1.66,1.6605,15450600006.0
2007-12-28 16:15:00,1.66045,1.6612,1.6584,1.6606,13134000012.0
2007-12-28 16:30:00,1.6606,1.6611,1.6585,1.66055,12263899975.0
2007-12-28 16:45:00,1.66055,1.6609,1.66,1.6603,13450400004.0
2007-12-28 17:00:00,1.6603,1.6605,1.6589,1.6594,17711200045.0
2007-12-28 17:15:00,1.6594,1.6599,1.65865,1.659,9410599997.0
2007-12-28 17:30:00,1.659,1.65945,1.6587,1.6592,3892199998.0
2007-12-28 17:45:00,1.6592,1.66025,1.659,1.6602,4988399998.0
2007-12-28 18:00:00,1.6602,1.6607,1.65915,1.66045,8791000004.0
2007-12-28 18:15:00,1.6606,1.66105,1.65995,1.6609,5914399993.0
2007-12-28 18:30:00,1.6609,1.6614,1.66,1.66005,10174983593.0
2007-12-28 18:45:00,1.66005,1.6601,1.65935,1.6596,7149400008.0
2007-12-28 19:00:00,1.65955,1.6596,1.6585,1.6586,4609100003.0
2007-12-28 19:15:00,1.6586,1.659,1.6581,1.65835,3172599995.0
2007-12-28 19:30:00,1.65835,1.6591,1.65835,1.65855,4016799997.0
2007-12-28 19:45:00,1.6584,1.6587,1.65785,1.6585,2952399974.0
2007-12-28 20:00:00,1.6585,1.659,1.6581,1.6587,1966352458.0
2007-12-28 20:15:00,1.6587,1.659,1.6582,1.65855,3081399985.0
2007-12-28 20:30:00,1.6585,1.6589,1.65805,1.6589,4332600005.0
2007-12-28 20:45:00,1.6589,1.659,1.65835,1.65865,2012999997.0
2007-12-28 21:00:00,1.65845,1.6586,1.658,1.6585,5246399988.0
2007-12-28 21:15:00,1.6585,1.6595,1.6585,1.6593,7226499968.0
2007-12-28 21:30:00,1.6594,1.6597,1.6586,1.6587,7782799897.0
2007-12-28 21:45:00,1.65865,1.6587,1.6579,1.658,10955199938.0
2007-12-28 22:00:00,1.658,1.65815,1.657,1.65805,8340100024.0
2007-12-28 22:15:00,1.65805,1.6589,1.65765,1.65885,4524900022.0
2007-12-28 22:30:00,1.6589,1.659,1.65825,1.6588,4008999991.0
2007-12-28 22:45:00,1.6588,1.65895,1.658,1.658,5862799964.0
2007-12-28 23:00:00,1.658,1.65874,1.65798,1.65833,1793400002.0
2007-12-28 23:15:00,1.65844,1.6589,1.65803,1.65834,2391400003.0
2007-12-28 23:30:00,1.65865,1.65877,1.65775,1.65793,4143700009.0
2007-12-28 23:45:00,1.6578,1.65888,1.65706,1.65706,1876600000.0
2007-12-31 00:00:00,1.66014,1.66046,1.65938,1.65957,1038100003.0
2007-12-31 00:15:00,1.65977,1.66005,1.65903,1.65975,953100001.0
2007-12-31 00:30:00,1.65959,1.66057,1.65959,1.66,1081000000.0
2007-12-31 00:45:00,1.66,1.6601,1.6593,1.6598,2560199999.0
2007-12-31 01:00:00,1.6598,1.66015,1.6594,1.6597,3571900009.0
2007-12-31 01:15:00,1.6596,1.6601,1.65915,1.6595,2615099999.0
2007-12-31 01:30:00,1.6595,1.6598,1.65909,1.6595,2600800015.0
2007-12-31 01:45:00,1.6596,1.6596,1.65865,1.6591,2214499995.0
2007-12-31 02:00:00,1.6591,1.6591,1.6576,1.6579,5200699992.0
2007-12-31 02:15:00,1.6578,1.6579,1.65735,1.6578,2012199995.0
2007-12-31 02:30:00,1.65745,1.6579,1.65695,1.6578,988500001.0
2007-12-31 02:45:00,1.6578,1.6578,1.6562,1.6566,2617700000.0
2007-12-31 03:00:00,1.6566,1.6568,1.65615,1.6565,5987000022.0
2007-12-31 03:15:00,1.6565,1.657,1.65605,1.6567,3759200012.0
2007-12-31 03:30:00,1.6567,1.6569,1.6563,1.6565,1592900000.0
2007-12-31 03:45:00,1.6565,1.65655,1.65605,1.6565,1203700000.0
2007-12-31 04:00:00,1.6565,1.6566,1.65595,1.656,991500000.0
2007-12-31 04:15:00,1.656,1.6565,1.6558,1.6565,1422900000.0
2007-12-31 04:30:00,1.6565,1.6565,1.65576,1.6564,2400000000.0
2007-12-31 04:45:00,1.6564,1.6567,1.6556,1.6558,1713400000.0
2007-12-31 05:00:00,1.6558,1.656,1.6556,1.656,2493999999.0
2007-12-31 05:15:00,1.656,1.6561,1.65545,1.6561,1971299993.0
2007-12-31 05:30:00,1.656,1.6561,1.6556,1.6561,888099999.0
2007-12-31 05:45:00,1.6561,1.6561,1.6556,1.656,771600002.0
2007-12-31 06:00:00,1.6561,1.6561,1.65575,1.65575,1031300009.0
2007-12-31 06:15:00,1.65575,1.6561,1.65547,1.6559,1650899996.0
2007-12-31 06:30:00,1.6559,1.6561,1.6553,1.6555,2428500004.0
2007-12-31 06:45:00,1.6555,1.6561,1.6555,1.6558,2642999967.0
2007-12-31 07:00:00,1.6559,1.6562,1.6551,1.6556,1869899983.0
2007-12-31 07:15:00,1.65565,1.6562,1.65535,1.6557,1618900002.0
2007-12-31 07:30:00,1.6555,1.6557,1.65534,1.6556,1763899994.0
2007-12-31 07:45:00,1.6556,1.6556,1.6554,1.6556,2295599986.0
2007-12-31 08:00:00,1.6556,1.6557,1.65535,1.6557,2983899963.0
2007-12-31 08:15:00,1.6557,1.6557,1.6551,1.6556,2333299964.0
2007-12-31 08:30:00,1.6554,1.6558,1.6553,1.6556,1449399989.0
2007-12-31 08:45:00,1.6555,1.6558,1.6551,1.6556,3166799926.0
2007-12-31 09:00:00,1.6554,1.6567,1.6554,1.6565,6977300006.0
2007-12-31 09:15:00,1.6567,1.657,1.65645,1.6566,10900899938.0
2007-12-31 09:30:00,1.6567,1.6579,1.6566,1.6575,16096900042.0
2007-12-31 09:45:00,1.6575,1.6575,1.6568,1.6571,17667499995.0
2007-12-31 10:00:00,1.6571,1.6571,1.6561,1.6568,15756999994.0
2007-12-31 10:15:00,1.6568,1.6573,1.6565,1.6571,18405199977.0
2007-12-31 10:30:00,1.657,1.6573,1.6566,1.65675,10855299985.0
2007-12-31 10:45:00,1.65675,1.658,1.6567,1.6575,7049499984.0
2007-12-31 11:00:00,1.6575,1.6575,1.6571,1.65725,5164400011.0
2007-12-31 11:15:00,1.6573,1.6573,1.6567,1.65725,11860799974.0
2007-12-31 11:30:00,1.65725,1.65725,1.6569,1.6572,5451400012.0
2007-12-31 11:45:00,1.6571,1.6573,1.6569,1.6571,2679500004.0
2007-12-31 12:00:00,1.6571,1.6571,1.65645,1.6566,12153800037.0
2007-12-31 12:15:00,1.6566,1.6568,1.65635,1.65645,14462400022.0
2007-12-31 12:30:00,1.65645,1.6565,1.6548,1.6552,11018700005.0
2007-12-31 12:45:00,1.6552,1.6555,1.65495,1.6551,15612800115.0
2007-12-31 13:00:00,1.65505,1.6554,1.65505,1.6553,9938999983.0
2007-12-31 13:15:00,1.6553,1.6554,1.65485,1.6551,4545799998.0
2007-12-31 13:30:00,1.6551,1.6552,1.6549,1.6552,6315499969.0
2007-12-31 13:45:00,1.6552,1.6564,1.6547,1.6559,8976699990.0
2007-12-31 14:00:00,1.6559,1.6559,1.65525,1.6555,7813000039.0
2007-12-31 14:15:00,1.6555,1.6558,1.65505,1.6552,9715100058.0
2007-12-31 14:30:00,1.6552,1.6555,1.6549,1.6553,3857099996.0
2007-12-31 14:45:00,1.6553,1.6554,1.6549,1.655,6525199971.0
2007-12-31 15:00:00,1.6549,1.6553,1.6547,1.655,4259899982.0
2007-12-31 15:15:00,1.655,1.6556,1.6547,1.6551,14931600000.0
2007-12-31 15:30:00,1.6558,1.6559,1.65495,1.6551,10970000108.0
2007-12-31 15:45:00,1.6551,1.6562,1.6549,1.65575,16276599937.0
2007-12-31 16:00:00,1.65575,1.65605,1.6546,1.6558,17721000036.0
2007-12-31 16:15:00,1.6556,1.6567,1.6555,1.6561,19328999912.0
2007-12-31 16:30:00,1.6561,1.6563,1.6553,1.6559,20580349947.0
2007-12-31 16:45:00,1.6559,1.6566,1.6555,1.6555,24943000055.0
2007-12-31 17:00:00,1.6556,1.65625,1.6545,1.6559,26807399890.0
2007-12-31 17:15:00,1.65585,1.65745,1.6538,1.6565,21067800019.0
2007-12-31 17:30:00,1.6565,1.6568,1.65515,1.6555,13899300150.0
2007-12-31 17:45:00,1.6556,1.65755,1.6539,1.6539,18903300222.0
2007-12-31 18:00:00,1.6548,1.65585,1.6547,1.6558,19079800164.0
2007-12-31 18:15:00,1.6556,1.6557,1.65375,1.654,12622200114.0
2007-12-31 18:30:00,1.6541,1.6544,1.6539,1.65425,5223100004.0
2007-12-31 18:45:00,1.65425,1.65435,1.6537,1.6543,5776700003.0
2007-12-31 19:00:00,1.6543,1.6543,1.65228,1.65304,5113199988.0
2007-12-31 19:15:00,1.65315,1.65369,1.65228,1.65335,2059399989.0
2007-12-31 19:30:00,1.6531,1.65545,1.65283,1.6553,3852299987.0
2007-12-31 19:45:00,1.65546,1.65649,1.65494,1.65583,3174399998.0
2007-12-31 20:00:00,1.65645,1.65645,1.65331,1.65531,4746299977.0
2007-12-31 20:15:00,1.65519,1.65614,1.65442,1.6552,1981799995.0
2007-12-31 20:30:00,1.65524,1.65542,1.65385,1.65457,1994099994.0
2007-12-31 20:45:00,1.6544,1.65517,1.65405,1.65488,1521499995.0
2007-12-31 21:00:00,1.65448,1.655,1.65371,1.65452,1231099994.0
2007-12-31 21:15:00,1.65448,1.65464,1.65371,1.65401,967199996.0
2007-12-31 21:30:00,1.65309,1.6547,1.65309,1.6547,1167000000.0
2007-12-31 21:45:00,1.6544,1.65485,1.65397,1.65449,1141300000.0
2007-12-31 22:00:00,1.65437,1.65472,1.65363,1.65419,1115899998.0
2007-12-31 22:15:00,1.65386,1.65403,1.65285,1.653,921299996.0
2007-12-31 22:30:00,1.65311,1.6538,1.65265,1.65334,989799997.0
2007-12-31 22:45:00,1.65369,1.65387,1.65307,1.65378,865599999.0
2007-12-31 23:00:00,1.65329,1.65376,1.65295,1.65376,810999998.0
2007-12-31 23:15:00,1.65339,1.65432,1.65305,1.65382,861799998.0
2007-12-31 23:30:00,1.6535,1.65378,1.65296,1.65365,965199998.0
2007-12-31 23:45:00,1.65361,1.6537,1.65272,1.6532,895499999.0
2008-01-01 00:00:00,1.6531,1.65369,1.65196,1.65322,443999998.0
2008-01-01 00:15:00,1.65319,1.65345,1.65201,1.65247,847199999.0
2008-01-01 00:30:00,1.6526,1.65314,1.65173,1.65218,676299997.0
2008-01-01 00:45:00,1.65215,1.65231,1.65171,1.65213,783499996.0
2008-01-01 01:00:00,1.65215,1.65226,1.65139,1.6518,746999998.0
2008-01-01 01:15:00,1.65202,1.65232,1.65149,1.6521,761799998.0
2008-01-01 01:30:00,1.652,1.65239,1.65168,1.65195,712399994.0
2008-01-01 01:45:00,1.65207,1.6523,1.65163,1.65218,702999997.0
2008-01-01 02:00:00,1.652,1.6536,1.65112,1.65345,5481899982.0
2008-01-01 02:15:00,1.65317,1.65377,1.65279,1.65356,1542899997.0
2008-01-01 02:30:00,1.65325,1.65378,1.65281,1.6536,4035299994.0
2008-01-01 02:45:00,1.65343,1.65353,1.65154,1.6522,2995499984.0
2008-01-01 03:00:00,1.65183,1.65226,1.65152,1.6521,4902299985.0
2008-01-01 03:15:00,1.65196,1.65239,1.65153,1.65214,1795499996.0
2008-01-01 03:30:00,1.6521,1.65254,1.65145,1.65204,2233399989.0
2008-01-01 03:45:00,1.65187,1.65238,1.65166,1.65234,1386399995.0
2008-01-01 04:00:00,1.65193,1.65254,1.65172,1.65206,945299998.0
2008-01-01 04:15:00,1.65232,1.65248,1.65171,1.652,1126699993.0
2008-01-01 04:30:00,1.65211,1.6524,1.65172,1.65206,1024399996.0
2008-01-01 04:45:00,1.65221,1.65232,1.65178,1.65178,723899998.0
2008-01-01 05:00:00,1.65218,1.65238,1.65165,1.65217,1046799996.0
2008-01-01 05:15:00,1.65208,1.65251,1.6517,1.65226,1078599994.0
2008-01-01 05:30:00,1.65214,1.65287,1.65174,1.65272,850599998.0
2008-01-01 05:45:00,1.65264,1.65336,1.6522,1.65335,825899999.0
2008-01-01 06:00:00,1.6536,1.6536,1.65231,1.6527,566999999.0
2008-01-01 06:15:00,1.65247,1.65284,1.65233,1.65257,587799999.0
2008-01-01 06:30:00,1.6528,1.65295,1.65197,1.6529,820199997.0
2008-01-01 06:45:00,1.653,1.6533,1.65242,1.65318,777499997.0
2008-01-01 07:00:00,1.6531,1.6531,1.65169,1.6529,730699996.0
2008-01-01 07:15:00,1.65302,1.6531,1.65241,1.65284,827600001.0
2008-01-01 07:30:00,1.65295,1.6532,1.65239,1.65298,752900001.0
2008-01-01 07:45:00,1.65291,1.65325,1.65228,1.65288,730199998.0
2008-01-01 08:00:00,1.65245,1.65359,1.65198,1.6534,837099997.0
2008-01-01 08:15:00,1.65311,1.65358,1.65188,1.65212,700899997.0
2008-01-01 08:30:00,1.65335,1.65347,1.65185,1.6525,712599999.0
2008-01-01 08:45:00,1.65258,1.65258,1.65177,1.65227,933199998.0
2008-01-01 09:00:00,1.65515,1.65545,1.65166,1.65308,750499997.0
2008-01-01 09:15:00,1.65305,1.65323,1.65207,1.65318,791199999.0
2008-01-01 09:30:00,1.65305,1.65329,1.65259,1.65285,702900000.0
2008-01-01 09:45:00,1.65303,1.65326,1.65242,1.65304,751899999.0
2008-01-01 10:00:00,1.65309,1.65349,1.65178,1.652,785799996.0
2008-01-01 10:15:00,1.65189,1.65261,1.65177,1.65231,960199996.0
2008-01-01 10:30:00,1.65236,1.6526,1.65187,1.65237,811999997.0
2008-01-01 10:45:00,1.65226,1.65264,1.65178,1.65209,777699995.0
2008-01-01 11:00:00,1.6522,1.65257,1.65186,1.65219,675399997.0
2008-01-01 11:15:00,1.65184,1.65266,1.65184,1.65223,827099997.0
2008-01-01 11:30:00,1.65232,1.65251,1.65182,1.65246,883499997.0
2008-01-01 11:45:00,1.65239,1.6526,1.6519,1.6522,943599997.0
2008-01-01 12:00:00,1.65248,1.65258,1.6519,1.65202,1143300000.0
2008-01-01 12:15:00,1.65238,1.65258,1.65175,1.65238,982099999.0
2008-01-01 12:30:00,1.65214,1.65255,1.6519,1.6523,1012399998.0
2008-01-01 12:45:00,1.65247,1.65258,1.6519,1.65237,893499998.0
2008-01-01 13:00:00,1.65195,1.65325,1.65183,1.653,944700000.0
2008-01-01 13:15:00,1.65285,1.6533,1.65183,1.6531,794399995.0
2008-01-01 13:30:00,1.6532,1.6535,1.65242,1.65348,803299999.0
2008-01-01 13:45:00,1.65338,1.65368,1.65285,1.65314,721999997.0
2008-01-01 14:00:00,1.6531,1.65344,1.65264,1.653,833599998.0
2008-01-01 14:15:00,1.65298,1.65326,1.65251,1.65272,678999998.0
2008-01-01 14:30:00,1.65255,1.6532,1.65173,1.6532,735399997.0
2008-01-01 14:45:00,1.65312,1.65323,1.6515,1.65248,842199998.0
2008-01-01 15:00:00,1.65235,1.65318,1.65195,1.6521,1022899993.0
2008-01-01 15:15:00,1.65216,1.6526,1.65172,1.65247,2238799996.0
2008-01-01 15:30:00,1.65243,1.6527,1.65194,1.65203,3799799983.0
2008-01-01 15:45:00,1.6525,1.65267,1.65186,1.65261,1303099998.0
2008-01-01 16:00:00,1.65255,1.65315,1.65209,1.6529,4306999982.0
2008-01-01 16:15:00,1.65287,1.65308,1.65205,1.65216,2572999994.0
2008-01-01 16:30:00,1.65207,1.6526,1.65163,1.65203,3242199993.0
2008-01-01 16:45:00,1.65216,1.65311,1.65184,1.65287,1541999999.0
2008-01-01 17:00:00,1.65267,1.6529,1.65188,1.65272,1318499998.0
2008-01-01 17:15:00,1.65296,1.65307,1.65221,1.65282,787999999.0
2008-01-01 17:30:00,1.65288,1.65304,1.65166,1.6522,705799999.0
2008-01-01 17:45:00,1.65201,1.65235,1.65179,1.65213,466799997.0
2008-01-01 18:00:00,1.65235,1.65297,1.65184,1.65267,543499996.0
2008-01-01 18:15:00,1.65285,1.65309,1.65247,1.65285,560999997.0
2008-01-01 18:30:00,1.6526,1.65304,1.65228,1.6528,406599999.0
2008-01-01 18:45:00,1.65292,1.65349,1.65241,1.65308,572199999.0
2008-01-01 19:00:00,1.65345,1.65364,1.65247,1.6529,544299995.0
2008-01-01 19:15:00,1.65299,1.65343,1.6522,1.65306,573699998.0
2008-01-01 19:30:00,1.65305,1.65322,1.65185,1.652,408100000.0
2008-01-01 19:45:00,1.65335,1.65588,1.652,1.65335,670599995.0
2008-01-01 20:00:00,1.6534,1.65412,1.65165,1.65376,536099998.0
2008-01-01 20:15:00,1.65346,1.65467,1.65265,1.65391,556199999.0
2008-01-01 20:30:00,1.65388,1.65431,1.6533,1.65351,771199998.0
2008-01-01 20:45:00,1.65351,1.65518,1.65318,1.65411,898399999.0
2008-01-01 21:00:00,1.65426,1.65446,1.65325,1.65365,881599997.0
2008-01-01 21:15:00,1.65399,1.65409,1.65312,1.6534,594299995.0
2008-01-01 21:30:00,1.65315,1.65397,1.65282,1.65315,603499997.0
2008-01-01 21:45:00,1.65334,1.65516,1.65301,1.65413,736899994.0
2008-01-01 22:00:00,1.65385,1.65416,1.65265,1.65378,825399999.0
2008-01-01 22:15:00,1.65372,1.65418,1.65302,1.65413,554700000.0
2008-01-01 22:30:00,1.65366,1.6548,1.65333,1.65395,455099999.0
2008-01-01 22:45:00,1.65391,1.65405,1.65329,1.6535,725399997.0
2008-01-01 23:00:00,1.6536,1.65369,1.65241,1.65307,832399998.0
2008-01-01 23:15:00,1.65301,1.65352,1.65229,1.65303,631999999.0
2008-01-01 23:30:00,1.65305,1.65343,1.65243,1.65273,619599999.0
2008-01-01 23:45:00,1.65313,1.65351,1.6525,1.65299,834300001.0
2008-01-02 00:00:00,1.65338,1.6535,1.65239,1.65257,1422200006.0
2008-01-02 00:15:00,1.6533,1.6535,1.65217,1.6533,1412199998.0
2008-01-02 00:30:00,1.6533,1.6536,1.65275,1.6529,2180099978.0
2008-01-02 00:45:00,1.65315,1.6546,1.65265,1.6535,5161799958.0
2008-01-02 01:00:00,1.6537,1.6545,1.6534,1.6542,2935199999.0
2008-01-02 01:15:00,1.6542,1.6552,1.6538,1.6552,4404300000.0
2008-01-02 01:30:00,1.655,1.6555,1.65415,1.6545,2230500000.0
2008-01-02 01:45:00,1.65495,1.655,1.654,1.6545,4223100000.0
2008-01-02 02:00:00,1.6545,1.6551,1.65405,1.65405,2705900001.0
2008-01-02 02:15:00,1.65358,1.655,1.65345,1.6546,4720100000.0
2008-01-02 02:30:00,1.6546,1.6551,1.654,1.65425,6221999954.0
2008-01-02 02:45:00,1.65425,1.6545,1.65345,1.654,4333499984.0
2008-01-02 03:00:00,1.654,1.6541,1.65282,1.6538,1706399992.0
2008-01-02 03:15:00,1.654,1.6543,1.6538,1.6539,3635199992.0
2008-01-02 03:30:00,1.65385,1.6541,1.6531,1.65385,1833500021.0
2008-01-02 03:45:00,1.6539,1.6541,1.6536,1.65385,1058900000.0
2008-01-02 04:00:00,1.6536,1.6541,1.65315,1.65395,1921499993.0
2008-01-02 04:15:00,1.65395,1.6544,1.65365,1.6541,3695399993.0
2008-01-02 04:30:00,1.6541,1.6544,1.65365,1.65405,3334299996.0
2008-01-02 04:45:00,1.65405,1.6544,1.65335,1.6541,1927899997.0
2008-01-02 05:00:00,1.6541,1.6547,1.6539,1.6543,3987499981.0
2008-01-02 05:15:00,1.65405,1.655,1.65405,1.6548,3836000008.0
2008-01-02 05:30:00,1.6548,1.6551,1.65428,1.6545,4363700000.0
2008-01-02 05:45:00,1.6545,1.6552,1.6544,1.6552,3263799986.0
2008-01-02 06:00:00,1.6552,1.6558,1.65475,1.6551,2245999996.0
2008-01-02 06:15:00,1.6548,1.6554,1.6548,1.6552,3146599995.0
2008-01-02 06:30:00,1.65505,1.6552,1.65455,1.655,3984899960.0
2008-01-02 06:45:00,1.6548,1.6551,1.65445,1.65475,4348999956.0
2008-01-02 07:00:00,1.65475,1.6554,1.65435,1.6551,5461499944.0
2008-01-02 07:15:00,1.6551,1.6554,1.6542,1.6545,4218899994.0
2008-01-02 07:30:00,1.6545,1.6548,1.65335,1.6541,6580900002.0
2008-01-02 07:45:00,1.6542,1.6544,1.65375,1.6541,5012199998.0
2008-01-02 08:00:00,1.65415,1.6549,1.65395,1.6545,7193399961.0
2008-01-02 08:15:00,1.6545,1.6546,1.6537,1.65395,4341799921.0
2008-01-02 08:30:00,1.65395,1.6547,1.65365,1.6538,6115999955.0
2008-01-02 08:45:00,1.6538,1.6543,1.6537,1.6538,7969699956.0
2008-01-02 09:00:00,1.6538,1.6544,1.6538,1.6541,3668999984.0
2008-01-02 09:15:00,1.6541,1.6545,1.65395,1.6544,6308500021.0
2008-01-02 09:30:00,1.65445,1.6545,1.654,1.6542,8236900018.0
2008-01-02 09:45:00,1.6542,1.65485,1.6541,1.6546,12206500003.0
2008-01-02 10:00:00,1.6525,1.6549,1.6522,1.6544,20170100161.0
2008-01-02 10:15:00,1.6544,1.6547,1.6526,1.6531,20348699983.0
2008-01-02 10:30:00,1.6533,1.6536,1.652,1.6523,13662500169.0
2008-01-02 10:45:00,1.6523,1.6536,1.6522,1.65245,14250300083.0
2008-01-02 11:00:00,1.65245,1.6535,1.6523,1.6525,13031300048.0
2008-01-02 11:15:00,1.65245,1.6535,1.65245,1.653,16707600129.0
2008-01-02 11:30:00,1.653,1.6535,1.6529,1.65345,13826600032.0
2008-01-02 11:45:00,1.6535,1.6549,1.6521,1.6548,17971099991.0
2008-01-02 12:00:00,1.6548,1.6552,1.6516,1.65355,19035900018.0
2008-01-02 12:15:00,1.65355,1.6536,1.6519,1.6528,15036399990.0
2008-01-02 12:30:00,1.6528,1.653,1.6514,1.652,19301200105.0
2008-01-02 12:45:00,1.652,1.6524,1.65185,1.652,18703300040.0
2008-01-02 13:00:00,1.652,1.6531,1.6515,1.652,25841000192.0
2008-01-02 13:15:00,1.652,1.6531,1.6516,1.6517,17277499983.0
2008-01-02 13:30:00,1.6517,1.6518,1.6514,1.6516,15831899944.0
2008-01-02 13:45:00,1.6516,1.6537,1.6516,1.6526,13808000000.0
2008-01-02 14:00:00,1.6526,1.6541,1.6523,1.6532,17796899981.0
2008-01-02 14:15:00,1.6532,1.6535,1.6522,1.653,16961199894.0
2008-01-02 14:30:00,1.6528,1.6535,1.6528,1.6532,17175699777.0
2008-01-02 14:45:00,1.6532,1.6538,1.6532,1.6536,14587899879.0
2008-01-02 15:00:00,1.653,1.6542,1.6518,1.6519,20722899894.0
2008-01-02 15:15:00,1.65275,1.653,1.6514,1.6528,20623000035.0
2008-01-02 15:30:00,1.6528,1.6535,1.6513,1.6519,18738699957.0
2008-01-02 15:45:00,1.6518,1.6532,1.6511,1.6516,20130900070.0
2008-01-02 16:00:00,1.653,1.6531,1.6492,1.6519,27084199865.0
2008-01-02 16:15:00,1.65195,1.6521,1.649,1.6517,18924399900.0
2008-01-02 16:30:00,1.6517,1.6521,1.648,1.65185,21489099995.0
2008-01-02 16:45:00,1.65185,1.652,1.6454,1.6514,20359300015.0
2008-01-02 17:00:00,1.6515,1.6516,1.6461,1.6464,26760699764.0
2008-01-02 17:15:00,1.6465,1.6494,1.6463,1.6486,23216999953.0
2008-01-02 17:30:00,1.6469,1.6485,1.6459,1.648,24167200013.0
2008-01-02 17:45:00,1.648,1.6481,1.6455,1.6467,22442100033.0
2008-01-02 18:00:00,1.6466,1.6472,1.6459,1.64645,21419799931.0
2008-01-02 18:15:00,1.6462,1.6477,1.6441,1.6445,28413499938.0
2008-01-02 18:30:00,1.6469,1.647,1.6437,1.644,23069000011.0
2008-01-02 18:45:00,1.6467,1.647,1.6439,1.6467,18430200059.0
2008-01-02 19:00:00,1.6467,1.6469,1.64595,1.6462,19054199977.0
2008-01-02 19:15:00,1.6462,1.6463,1.6429,1.6444,21860800036.0
2008-01-02 19:30:00,1.6444,1.6453,1.6436,1.645,21938399832.0
2008-01-02 19:45:00,1.64395,1.6453,1.64385,1.644,15980499897.0
2008-01-02 20:00:00,1.645,1.6451,1.6434,1.6435,21997399821.0
2008-01-02 20:15:00,1.6435,1.6462,1.643,1.6432,19043599820.0
2008-01-02 20:30:00,1.6457,1.6461,1.64385,1.645,25553899923.0
2008-01-02 20:45:00,1.645,1.6461,1.64475,1.6448,15106599974.0
2008-01-02 21:00:00,1.6448,1.6463,1.6446,1.6458,23450800008.0
2008-01-02 21:15:00,1.6458,1.6464,1.64555,1.6457,13121800000.0
2008-01-02 21:30:00,1.6457,1.6462,1.6456,1.6459,18000099864.0
2008-01-02 21:45:00,1.646,1.647,1.6457,1.646,21407699939.0
2008-01-02 22:00:00,1.646,1.6462,1.6456,1.6457,10502699964.0
2008-01-02 22:15:00,1.6457,1.646,1.6456,1.6458,16605199958.0
2008-01-02 22:30:00,1.6458,1.6462,1.6457,1.6461,9702300027.0
2008-01-02 22:45:00,1.646,1.6472,1.64595,1.6468,11468939561.0
2008-01-02 23:00:00,1.6468,1.6472,1.646,1.6471,13914599966.0
2008-01-02 23:15:00,1.6471,1.6474,1.647,1.6472,9635800056.0
2008-01-02 23:30:00,1.6472,1.6474,1.6471,1.6473,3858800003.0
2008-01-02 23:45:00,1.6473,1.6474,1.647,1.647,8342800003.0
2008-01-03 00:00:00,1.647,1.6473,1.6462,1.64675,7589799914.0
2008-01-03 00:15:00,1.6467,1.647,1.64595,1.6468,2857600004.0
2008-01-03 00:30:00,1.6467,1.6474,1.6464,1.6474,2211799987.0
2008-01-03 00:45:00,1.6474,1.6474,1.64665,1.647,2127100000.0
2008-01-03 01:00:00,1.64705,1.6474,1.64665,1.6471,3649699973.0
2008-01-03 01:15:00,1.6467,1.6477,1.64665,1.6476,6515500010.0
2008-01-03 01:30:00,1.6476,1.64795,1.6471,1.6475,10164800006.0
2008-01-03 01:45:00,1.6475,1.64755,1.64675,1.6472,9501699987.0
2008-01-03 02:00:00,1.6472,1.64763,1.64705,1.6473,11759499971.0
2008-01-03 02:15:00,1.6473,1.64758,1.647,1.6471,4066499976.0
2008-01-03 02:30:00,1.6471,1.6473,1.6462,1.6464,6806999938.0
2008-01-03 02:45:00,1.6464,1.6468,1.6463,1.6467,3591700011.0
2008-01-03 03:00:00,1.6467,1.647,1.6462,1.6466,6363100067.0
2008-01-03 03:15:00,1.6466,1.6466,1.646,1.6463,5549900065.0
2008-01-03 03:30:00,1.6463,1.6464,1.6452,1.6457,10684400047.0
2008-01-03 03:45:00,1.6457,1.6459,1.6449,1.645,14972900063.0
2008-01-03 04:00:00,1.645,1.6454,1.64465,1.6452,9542899998.0
2008-01-03 04:15:00,1.6452,1.6456,1.645,1.6451,10289199912.0
2008-01-03 04:30:00,1.6451,1.64565,1.645,1.6453,12587800110.0
2008-01-03 04:45:00,1.6453,1.646,1.6451,1.6458,11132800099.0
2008-01-03 05:00:00,1.6458,1.6458,1.64555,1.6457,5959400099.0
2008-01-03 05:15:00,1.6457,1.6457,1.6456,1.6457,5658200004.0
2008-01-03 05:30:00,1.6457,1.64575,1.6456,1.6457,7997700013.0
2008-01-03 05:45:00,1.6457,1.6458,1.6451,1.6455,8832199958.0
2008-01-03 06:00:00,1.6455,1.64575,1.6452,1.6455,8362600000.0
2008-01-03 06:15:00,1.6455,1.646,1.64525,1.6456,7374600036.0
2008-01-03 06:30:00,1.64555,1.6463,1.64545,1.6459,12031300024.0
2008-01-03 06:45:00,1.6459,1.646,1.6451,1.6455,9176199987.0
2008-01-03 07:00:00,1.6452,1.64575,1.6451,1.6457,4900200014.0
2008-01-03 07:15:00,1.6457,1.6457,1.64535,1.6456,2721500013.0
2008-01-03 07:30:00,1.6454,1.6458,1.64525,1.6454,2566699983.0
2008-01-03 07:45:00,1.6454,1.6465,1.6453,1.646,10467900010.0
2008-01-03 08:00:00,1.646,1.6463,1.6457,1.64595,11934399939.0
2008-01-03 08:15:00,1.6462,1.6465,1.6456,1.64585,7059100006.0
2008-01-03 08:30:00,1.6458,1.64645,1.6455,1.6463,8555799966.0
2008-01-03 08:45:00,1.6463,1.6467,1.6459,1.6462,5789700019.0
2008-01-03 09:00:00,1.6462,1.6466,1.64575,1.6459,7672399980.0
2008-01-03 09:15:00,1.64595,1.6466,1.6453,1.6455,10346000076.0
2008-01-03 09:30:00,1.6455,1.646,1.6419,1.64455,13435399995.0
2008-01-03 09:45:00,1.64455,1.6452,1.6422,1.64445,19374900020.0
2008-01-03 10:00:00,1.64445,1.64455,1.64345,1.64375,4793149992.0
2008-01-03 10:15:00,1.64375,1.64405,1.6436,1.6438,1652000006.0
2008-01-03 10:30:00,1.6438,1.6438,1.64195,1.6423,5424849993.0
2008-01-03 10:45:00,1.6423,1.6428,1.6421,1.64225,5353999988.0
2008-01-03 11:00:00,1.64225,1.6434,1.6422,1.6433,4965799978.0
2008-01-03 11:15:00,1.6433,1.6435,1.64295,1.643,3127200003.0
2008-01-03 11:30:00,1.6431,1.6438,1.64285,1.643,4198900001.0
2008-01-03 11:45:00,1.64295,1.64305,1.6411,1.6425,21392400216.0
2008-01-03 12:00:00,1.6425,1.64295,1.6405,1.6423,18660699911.0
2008-01-03 12:15:00,1.6423,1.6428,1.6409,1.6412,19352499973.0
2008-01-03 12:30:00,1.6413,1.6426,1.64065,1.6419,21990700013.0
2008-01-03 12:45:00,1.6418,1.6433,1.6413,1.6425,29608783942.0
2008-01-03 13:00:00,1.6424,1.6432,1.6405,1.6416,23574699986.0
2008-01-03 13:15:00,1.6426,1.6432,1.64095,1.6414,9076300024.0
2008-01-03 13:30:00,1.6414,1.6426,1.64135,1.64195,9302499993.0
2008-01-03 13:45:00,1.64195,1.64335,1.64115,1.6425,8098099946.0
2008-01-03 14:00:00,1.6436,1.6438,1.64235,1.64285,10115900037.0
2008-01-03 14:15:00,1.64285,1.6442,1.6428,1.64355,12101499997.0
2008-01-03 14:30:00,1.6447,1.6449,1.6419,1.6424,7725549980.0
2008-01-03 14:45:00,1.64245,1.64395,1.64225,1.6437,13314499965.0
2008-01-03 15:00:00,1.6437,1.6439,1.64235,1.64235,7442799966.0
2008-01-03 15:15:00,1.64245,1.6451,1.64225,1.64455,6489799984.0
2008-01-03 15:30:00,1.64455,1.645,1.6442,1.64425,4805599980.0
2008-01-03 15:45:00,1.64425,1.64485,1.64385,1.6443,3899100002.0
2008-01-03 16:00:00,1.6443,1.64445,1.6437,1.64385,9153299989.0
2008-01-03 16:15:00,1.64385,1.64445,1.64375,1.64385,12078000077.0
2008-01-03 16:30:00,1.64375,1.64425,1.64345,1.644,3814999990.0
2008-01-03 16:45:00,1.644,1.644,1.64205,1.6427,6114500002.0
2008-01-03 17:00:00,1.64275,1.6434,1.6423,1.64305,5446420485.0
2008-01-03 17:15:00,1.64305,1.6431,1.64155,1.64195,4460799974.0
2008-01-03 17:30:00,1.64195,1.64215,1.64115,1.6415,6271099976.0
2008-01-03 17:45:00,1.64135,1.6419,1.64025,1.64085,10248799996.0
2008-01-03 18:00:00,1.64085,1.64135,1.64025,1.6411,12191599957.0
2008-01-03 18:15:00,1.64105,1.6413,1.6405,1.641,19937299971.0
2008-01-03 18:30:00,1.641,1.6415,1.6407,1.6407,5758599983.0
2008-01-03 18:45:00,1.6407,1.6413,1.64045,1.64055,7791600049.0
2008-01-03 19:00:00,1.64055,1.641,1.64025,1.6409,5654005183.0
2008-01-03 19:15:00,1.6409,1.64125,1.64085,1.6411,11303299962.0
2008-01-03 19:30:00,1.64105,1.64155,1.64075,1.64085,10373099892.0
2008-01-03 19:45:00,1.64085,1.64105,1.64045,1.6407,11121399980.0
2008-01-03 20:00:00,1.64075,1.64095,1.64015,1.64025,8248999938.0
2008-01-03 20:15:00,1.64025,1.6404,1.6399,1.6401,12126000100.0
2008-01-03 20:30:00,1.64015,1.6407,1.6398,1.6398,7007500054.0
2008-01-03 20:45:00,1.6398,1.64035,1.6396,1.63975,5144500011.0
2008-01-03 21:00:00,1.63975,1.6399,1.6396,1.63985,3706299968.0
2008-01-03 21:15:00,1.6398,1.64035,1.6397,1.6402,7135999999.0
2008-01-03 21:30:00,1.6402,1.6402,1.6399,1.64005,2378999971.0
2008-01-03 21:45:00,1.64005,1.64005,1.63885,1.63905,6473950012.0
2008-01-03 22:00:00,1.63905,1.6394,1.63855,1.6393,5017499981.0
2008-01-03 22:15:00,1.63935,1.63935,1.6381,1.6384,4527899985.0
2008-01-03 22:30:00,1.6384,1.6388,1.6384,1.63855,2734399996.0
2008-01-03 22:45:00,1.63845,1.63905,1.63845,1.6386,3769599998.0
2008-01-03 23:00:00,1.6386,1.6387,1.63815,1.6383,2637900010.0
2008-01-03 23:15:00,1.6383,1.6386,1.63805,1.63835,2205700000.0
2008-01-03 23:30:00,1.63835,1.63895,1.63835,1.63845,3891700003.0
2008-01-03 23:45:00,1.63845,1.63865,1.638,1.6382,4730099995.0
2008-01-04 00:00:00,1.6381,1.6389,1.6381,1.6388,5134300013.0
2008-01-04 00:15:00,1.6388,1.6389,1.6382,1.6383,4328500014.0
2008-01-04 00:30:00,1.6382,1.6398,1.6382,1.6395,5026100007.0
2008-01-04 00:45:00,1.6395,1.63955,1.6391,1.6393,1316500007.0
2008-01-04 01:00:00,1.6394,1.6397,1.639,1.6393,2770100009.0
2008-01-04 01:15:00,1.6394,1.63975,1.63915,1.6395,1934899995.0
2008-01-04 01:30:00,1.63955,1.63955,1.63905,1.6393,1067400003.0
2008-01-04 01:45:00,1.6393,1.63945,1.6386,1.63875,2190000009.0
2008-01-04 02:00:00,1.6389,1.6391,1.6385,1.6388,3994799994.0
2008-01-04 02:15:00,1.6388,1.6389,1.6381,1.6385,4700099989.0
2008-01-04 02:30:00,1.6386,1.63885,1.63785,1.638,5518399899.0
2008-01-04 02:45:00,1.6381,1.6384,1.63795,1.6381,1005200000.0
2008-01-04 03:00:00,1.6381,1.63845,1.63795,1.63815,4046200026.0
2008-01-04 03:15:00,1.63815,1.63835,1.63785,1.6381,2854000001.0
2008-01-04 03:30:00,1.6381,1.63815,1.6375,1.63755,1157900001.0
2008-01-04 03:45:00,1.63755,1.6376,1.63695,1.63725,2912299993.0
2008-01-04 04:00:00,1.63725,1.6376,1.63705,1.6371,4086899989.0
2008-01-04 04:15:00,1.63705,1.63775,1.63695,1.63735,5565699995.0
2008-01-04 04:30:00,1.63735,1.63775,1.63715,1.6375,1856499993.0
2008-01-04 04:45:00,1.6375,1.6379,1.6372,1.6377,1574400001.0
2008-01-04 05:00:00,1.6378,1.63805,1.6371,1.6375,3249999984.0
2008-01-04 05:15:00,1.6375,1.6378,1.63695,1.6374,3197100008.0
2008-01-04 05:30:00,1.63715,1.63775,1.637,1.63725,4806399985.0
2008-01-04 05:45:00,1.63725,1.63805,1.6372,1.6379,4737699957.0
2008-01-04 06:00:00,1.6377,1.638,1.6373,1.6375,4609299945.0
2008-01-04 06:15:00,1.6375,1.6379,1.63735,1.6377,5303899991.0
2008-01-04 06:30:00,1.6375,1.63805,1.6374,1.6377,1947099991.0
2008-01-04 06:45:00,1.6379,1.6382,1.63765,1.638,1082500001.0
2008-01-04 07:00:00,1.638,1.63845,1.6378,1.6382,4479500028.0
2008-01-04 07:15:00,1.63825,1.63855,1.6379,1.6382,6033399992.0
2008-01-04 07:30:00,1.6382,1.63875,1.6381,1.63825,4182699996.0
2008-01-04 07:45:00,1.6382,1.63865,1.6381,1.6385,5209800006.0
2008-01-04 08:00:00,1.6385,1.6386,1.63825,1.6385,2931900002.0
2008-01-04 08:15:00,1.6384,1.6387,1.63795,1.6382,1851500000.0
2008-01-04 08:30:00,1.6382,1.63855,1.6372,1.63815,4621100005.0
2008-01-04 08:45:00,1.63815,1.63815,1.63675,1.63675,677900000.0
2008-01-04 09:00:00,1.6368,1.6373,1.6366,1.6372,1260320003.0
2008-01-04 09:15:00,1.6372,1.63725,1.63665,1.63665,4354600007.0
2008-01-04 09:30:00,1.63665,1.63705,1.63425,1.6349,7074604989.0
2008-01-04 09:45:00,1.63495,1.63575,1.63475,1.63545,2420305001.0
2008-01-04 10:00:00,1.63545,1.63685,1.6354,1.6368,9485449986.0
2008-01-04 10:15:00,1.6368,1.63775,1.63675,1.63715,5355000029.0
2008-01-04 10:30:00,1.63715,1.63735,1.6369,1.63715,7316399997.0
2008-01-04 10:45:00,1.63715,1.6374,1.6368,1.63695,7016050008.0
2008-01-04 11:00:00,1.637,1.637,1.6364,1.63655,7679600019.0
2008-01-04 11:15:00,1.63655,1.63705,1.6362,1.6369,8844050005.0
2008-01-04 11:30:00,1.6369,1.63755,1.6367,1.63695,7175299989.0
2008-01-04 11:45:00,1.63695,1.63755,1.63675,1.63735,4928999992.0
2008-01-04 12:00:00,1.63735,1.6384,1.6372,1.63825,4227200003.0
2008-01-04 12:15:00,1.63825,1.63935,1.63825,1.63845,6498299995.0
2008-01-04 12:30:00,1.63845,1.63975,1.6383,1.63975,7644304999.0
2008-01-04 12:45:00,1.63975,1.64015,1.6393,1.6399,6841299993.0
2008-01-04 13:00:00,1.63985,1.63995,1.63925,1.63935,6466700014.0
2008-01-04 13:15:00,1.63935,1.6394,1.63885,1.639,5639799992.0
2008-01-04 13:30:00,1.639,1.6401,1.63895,1.63945,4238999994.0
2008-01-04 13:45:00,1.63945,1.63955,1.63895,1.63945,8803800066.0
2008-01-04 14:00:00,1.63955,1.63995,1.63935,1.63985,7817700020.0
2008-01-04 14:15:00,1.63985,1.64055,1.6394,1.64035,7579000005.0
2008-01-04 14:30:00,1.6404,1.6411,1.64025,1.64075,8698100016.0
2008-01-04 14:45:00,1.64075,1.64105,1.64065,1.6408,11405300040.0
2008-01-04 15:00:00,1.6408,1.64105,1.6347,1.64045,16382405034.0
2008-01-04 15:15:00,1.6404,1.6409,1.6401,1.64055,15683799977.0
2008-01-04 15:30:00,1.64055,1.64055,1.63565,1.63765,13605501956.0
2008-01-04 15:45:00,1.63765,1.6381,1.6351,1.6363,2187599999.0
2008-01-04 16:00:00,1.6363,1.6365,1.63315,1.6356,10342600040.0
2008-01-04 16:15:00,1.6356,1.63595,1.63485,1.63595,12465000005.0
2008-01-04 16:30:00,1.63595,1.6363,1.6348,1.6351,4906600006.0
2008-01-04 16:45:00,1.6351,1.6361,1.635,1.63575,12547500037.0
2008-01-04 17:00:00,1.63575,1.63765,1.6355,1.63655,15556549983.0
2008-01-04 17:15:00,1.6366,1.63675,1.63525,1.63565,9184899967.0
2008-01-04 17:30:00,1.63565,1.63635,1.6352,1.63605,5587259997.0
2008-01-04 17:45:00,1.63605,1.63615,1.63515,1.63545,5927405023.0
2008-01-04 18:00:00,1.63545,1.6368,1.6352,1.6363,12716710118.0
2008-01-04 18:15:00,1.6363,1.63675,1.6356,1.6362,13901900003.0
2008-01-04 18:30:00,1.6362,1.63635,1.63575,1.63595,9786005022.0
2008-01-04 18:45:00,1.63595,1.6362,1.6352,1.6361,13415299996.0
2008-01-04 19:00:00,1.63605,1.63695,1.63565,1.6365,11216199948.0
2008-01-04 19:15:00,1.6365,1.63685,1.63505,1.63525,5462999998.0
2008-01-04 19:30:00,1.63525,1.63575,1.63515,1.6352,16711300001.0
2008-01-04 19:45:00,1.6353,1.63585,1.6344,1.63545,6190400002.0
2008-01-04 20:00:00,1.6355,1.6361,1.6336,1.6359,6816999999.0
2008-01-04 20:15:00,1.6359,1.63615,1.63545,1.63565,5554999998.0
2008-01-04 20:30:00,1.63565,1.63575,1.633,1.63535,7968200032.0
2008-01-04 20:45:00,1.63535,1.63535,1.6341,1.6342,9826399997.0
2008-01-04 21:00:00,1.6342,1.6344,1.63325,1.6333,7025400000.0
2008-01-04 21:15:00,1.6333,1.6336,1.6329,1.63305,17386800021.0
2008-01-04 21:30:00,1.63305,1.6338,1.6328,1.63325,6999197358.0
2008-01-04 21:45:00,1.63315,1.6336,1.63285,1.633,17579899994.0
2008-01-04 22:00:00,1.63305,1.6338,1.6327,1.6336,10016299997.0
2008-01-04 22:15:00,1.6336,1.6344,1.63315,1.63325,15413299920.0
2008-01-04 22:30:00,1.63325,1.6341,1.63305,1.6333,5107599983.0
2008-01-04 22:45:00,1.6333,1.6345,1.6326,1.63265,10204800025.0
2008-01-04 23:00:00,1.63265,1.63295,1.63166,1.63284,6175499999.0
2008-01-04 23:15:00,1.63281,1.63443,1.63228,1.63407,1554100000.0
2008-01-04 23:30:00,1.63387,1.63454,1.63354,1.63408,3630499999.0
2008-01-04 23:45:00,1.63403,1.63411,1.63342,1.63342,2557400000.0
2008-01-07 00:00:00,1.63303,1.6335,1.6326,1.6333,10086200000.0
2008-01-07 00:15:00,1.6333,1.6336,1.63291,1.6333,12850400000.0
2008-01-07 00:30:00,1.6333,1.6334,1.63175,1.63325,2612100000.0
2008-01-07 00:45:00,1.63175,1.6335,1.63155,1.63315,2164500000.0
2008-01-07 01:00:00,1.63315,1.63365,1.6328,1.63335,2621699997.0
2008-01-07 01:15:00,1.63335,1.63375,1.6328,1.6332,4058099987.0
2008-01-07 01:30:00,1.6332,1.63375,1.6329,1.63315,3067500000.0
2008-01-07 01:45:00,1.6326,1.6334,1.632,1.63295,1993200012.0
2008-01-07 02:00:00,1.63295,1.6335,1.6325,1.6333,5053599994.0
2008-01-07 02:15:00,1.6333,1.63348,1.63275,1.63295,1367600000.0
2008-01-07 02:30:00,1.63295,1.6334,1.63267,1.6333,1474400003.0
2008-01-07 02:45:00,1.6333,1.6337,1.6331,1.6333,4484799975.0
2008-01-07 03:00:00,1.6333,1.6336,1.633,1.6333,5575499987.0
2008-01-07 03:15:00,1.63335,1.63375,1.6333,1.6336,4481699999.0
2008-01-07 03:30:00,1.6335,1.6343,1.63325,1.63405,5057700007.0
2008-01-07 03:45:00,1.634,1.6344,1.6337,1.63425,3314500003.0
2008-01-07 04:00:00,1.6341,1.6347,1.63395,1.6346,2287300000.0
2008-01-07 04:15:00,1.6346,1.63485,1.6339,1.6343,2074599999.0
2008-01-07 04:30:00,1.6343,1.63435,1.63285,1.63325,5163299998.0
2008-01-07 04:45:00,1.63325,1.6348,1.63305,1.63405,9500799982.0
2008-01-07 05:00:00,1.63405,1.63425,1.6336,1.634,4594299981.0
2008-01-07 05:15:00,1.63395,1.6341,1.6335,1.63375,5168899958.0
2008-01-07 05:30:00,1.63375,1.63385,1.63315,1.63345,5423100014.0
2008-01-07 05:45:00,1.63335,1.6338,1.63295,1.6338,4381299998.0
2008-01-07 06:00:00,1.6338,1.63405,1.63325,1.6337,2179100000.0
2008-01-07 06:15:00,1.63365,1.634,1.6334,1.6339,3009000000.0
2008-01-07 06:30:00,1.6339,1.63395,1.63325,1.63375,4155500000.0
2008-01-07 06:45:00,1.63365,1.63443,1.63355,1.6339,4546700000.0
2008-01-07 07:00:00,1.6339,1.63525,1.6339,1.6345,4225399994.0
2008-01-07 07:15:00,1.6345,1.635,1.6343,1.6347,2799000000.0
2008-01-07 07:30:00,1.6347,1.63515,1.6345,1.63495,2840499997.0
2008-01-07 07:45:00,1.63485,1.635,1.63435,1.63445,2059100004.0
2008-01-07 08:00:00,1.6345,1.63475,1.6341,1.63445,11351599940.0
2008-01-07 08:15:00,1.63435,1.63485,1.634,1.63415,3168100000.0
2008-01-07 08:30:00,1.6342,1.6346,1.63365,1.6342,3018699996.0
2008-01-07 08:45:00,1.6342,1.6349,1.6339,1.6347,8704099974.0
2008-01-07 09:00:00,1.6347,1.63545,1.6347,1.6354,4882150009.0
2008-01-07 09:15:00,1.6354,1.6362,1.6349,1.63605,2213150000.0
2008-01-07 09:30:00,1.63605,1.63655,1.6353,1.63645,8671199971.0
2008-01-07 09:45:00,1.63645,1.63645,1.63455,1.63475,9412399941.0
2008-01-07 10:00:00,1.6348,1.63565,1.63445,1.6354,3348200034.0
2008-01-07 10:15:00,1.6354,1.6357,1.63475,1.6348,9779499872.0
2008-01-07 10:30:00,1.63485,1.6367,1.63475,1.6365,12831200004.0
2008-01-07 10:45:00,1.6365,1.639,1.63625,1.6374,9051199983.0
2008-01-07 11:00:00,1.6374,1.63855,1.63715,1.63835,6987300028.0
2008-01-07 11:15:00,1.63835,1.63935,1.6381,1.6391,1682600027.0
2008-01-07 11:30:00,1.6392,1.63945,1.6387,1.63885,5851399989.0
2008-01-07 11:45:00,1.63885,1.6393,1.63855,1.6387,3992899982.0
2008-01-07 12:00:00,1.6387,1.64015,1.6386,1.6398,12165900036.0
2008-01-07 12:15:00,1.6398,1.6411,1.63975,1.641,6437100049.0
2008-01-07 12:30:00,1.641,1.641,1.64015,1.64015,14018400009.0
2008-01-07 12:45:00,1.6402,1.6405,1.63985,1.6402,8478099971.0
2008-01-07 13:00:00,1.6402,1.64065,1.63975,1.64035,2886349971.0
2008-01-07 13:15:00,1.6404,1.6405,1.63975,1.64,4290000009.0
2008-01-07 13:30:00,1.64,1.6406,1.6397,1.6401,8325999963.0
2008-01-07 13:45:00,1.6401,1.6402,1.63955,1.6397,6528299978.0
2008-01-07 14:00:00,1.6396,1.6397,1.6391,1.6395,7346700004.0
2008-01-07 14:15:00,1.6395,1.63985,1.6388,1.6391,15036299999.0
2008-01-07 14:30:00,1.6391,1.6397,1.63845,1.63875,20300499974.0
2008-01-07 14:45:00,1.63875,1.63955,1.6386,1.6391,7570700019.0
2008-01-07 15:00:00,1.6391,1.63955,1.63895,1.63955,4949199973.0
2008-01-07 15:15:00,1.63955,1.6404,1.6381,1.63975,12384100053.0
2008-01-07 15:30:00,1.63975,1.64025,1.6393,1.63995,6299150021.0
2008-01-07 15:45:00,1.63995,1.64065,1.6394,1.6394,10990200061.0
2008-01-07 16:00:00,1.6394,1.63965,1.6377,1.63895,21453350139.0
2008-01-07 16:15:00,1.63895,1.639,1.6369,1.6385,11523600028.0
2008-01-07 16:30:00,1.6385,1.6389,1.6378,1.6387,7436349993.0
2008-01-07 16:45:00,1.6387,1.639,1.6381,1.6381,12809900077.0
2008-01-07 17:00:00,1.6383,1.6388,1.63775,1.6382,9458500015.0
2008-01-07 17:15:00,1.6382,1.63835,1.63625,1.6367,13049600011.0
2008-01-07 17:30:00,1.6367,1.6381,1.6361,1.638,14449707538.0
2008-01-07 17:45:00,1.638,1.6392,1.63765,1.63835,14299000013.0
2008-01-07 18:00:00,1.63835,1.63955,1.638,1.63955,10359499994.0
2008-01-07 18:15:00,1.63955,1.6408,1.6395,1.6407,15334399976.0
2008-01-07 18:30:00,1.6407,1.6424,1.64055,1.6416,15540559220.0
2008-01-07 18:45:00,1.6416,1.6419,1.6409,1.64115,11818649986.0
2008-01-07 19:00:00,1.64115,1.64125,1.64025,1.6411,7739787999.0
2008-01-07 19:15:00,1.6411,1.64155,1.6403,1.6414,6121399990.0
2008-01-07 19:30:00,1.6414,1.64185,1.64125,1.64155,9089099993.0
2008-01-07 19:45:00,1.64155,1.64235,1.6414,1.642,5445099995.0
2008-01-07 20:00:00,1.642,1.64205,1.6412,1.6416,2468599988.0
2008-01-07 20:15:00,1.6416,1.6421,1.64145,1.64165,5129300004.0
2008-01-07 20:30:00,1.64165,1.6417,1.64105,1.6411,3330899991.0
2008-01-07 20:45:00,1.6411,1.64135,1.64075,1.64115,4311099980.0
2008-01-07 21:00:00,1.64115,1.64135,1.64035,1.64075,6499200033.0
2008-01-07 21:15:00,1.64075,1.64135,1.6406,1.64095,4743799994.0
2008-01-07 21:30:00,1.64095,1.64135,1.64075,1.64085,1866900001.0
2008-01-07 21:45:00,1.64085,1.6409,1.6401,1.64025,3661100002.0
2008-01-07 22:00:00,1.6403,1.64035,1.6393,1.6393,9303300015.0
2008-01-07 22:15:00,1.6393,1.64035,1.63925,1.6402,8007800001.0
2008-01-07 22:30:00,1.6402,1.64035,1.6397,1.6399,3801999994.0
2008-01-07 22:45:00,1.6399,1.64075,1.63975,1.64055,5812283503.0
2008-01-07 23:00:00,1.64055,1.6409,1.64025,1.64045,6816336087.0
2008-01-07 23:15:00,1.6405,1.6406,1.64005,1.64045,8959000022.0
2008-01-07 23:30:00,1.64045,1.64065,1.64015,1.64045,4815100001.0
2008-01-07 23:45:00,1.64045,1.64085,1.64,1.6405,8565899963.0
2008-01-08 00:00:00,1.6405,1.6414,1.6403,1.6406,10006799938.0
2008-01-08 00:15:00,1.6405,1.64075,1.64,1.6405,5450400001.0
2008-01-08 00:30:00,1.64035,1.64065,1.64,1.64045,3479200009.0
2008-01-08 00:45:00,1.64045,1.64065,1.6401,1.6403,3265199985.0
2008-01-08 01:00:00,1.64035,1.64055,1.6399,1.64055,7666000012.0
2008-01-08 01:15:00,1.64045,1.64065,1.64025,1.6406,5338600017.0
2008-01-08 01:30:00,1.64055,1.64095,1.6404,1.64075,7677799946.0
2008-01-08 01:45:00,1.64075,1.64145,1.6406,1.6413,8768800016.0
2008-01-08 02:00:00,1.6413,1.64175,1.6409,1.64105,4384599968.0
2008-01-08 02:15:00,1.6411,1.64125,1.64055,1.641,3290499973.0
2008-01-08 02:30:00,1.641,1.6417,1.6406,1.6417,6174900000.0
2008-01-08 02:45:00,1.6417,1.64195,1.6411,1.6419,2205900000.0
2008-01-08 03:00:00,1.6419,1.64335,1.6418,1.6432,3939500004.0
2008-01-08 03:15:00,1.6431,1.6433,1.6426,1.6428,3099300013.0
2008-01-08 03:30:00,1.6428,1.643,1.6425,1.6428,2976300036.0
2008-01-08 03:45:00,1.6428,1.64315,1.64245,1.64305,2486799991.0
2008-01-08 04:00:00,1.64305,1.6433,1.6428,1.64315,3763799968.0
2008-01-08 04:15:00,1.64315,1.6433,1.64275,1.64305,2499800002.0
2008-01-08 04:30:00,1.64305,1.64335,1.64295,1.6432,3752700002.0
2008-01-08 04:45:00,1.64315,1.64365,1.64285,1.6435,4934550014.0
2008-01-08 05:00:00,1.6435,1.64435,1.6432,1.6441,10506399996.0
2008-01-08 05:15:00,1.6441,1.6449,1.64405,1.6443,13771299960.0
2008-01-08 05:30:00,1.64425,1.64465,1.6438,1.64405,4733600021.0
2008-01-08 05:45:00,1.64405,1.64405,1.64305,1.6435,5352099999.0
2008-01-08 06:00:00,1.6435,1.644,1.64335,1.64345,6023500018.0
2008-01-08 06:15:00,1.64345,1.6441,1.6433,1.644,11305299951.0
2008-01-08 06:30:00,1.64405,1.64405,1.6429,1.6431,8675900001.0
2008-01-08 06:45:00,1.6431,1.64335,1.6429,1.64315,6477800000.0
2008-01-08 07:00:00,1.64315,1.6435,1.6429,1.6431,11102899943.0
2008-01-08 07:15:00,1.6431,1.6437,1.643,1.6435,7859300018.0
2008-01-08 07:30:00,1.6435,1.6437,1.6431,1.6434,10273099961.0
2008-01-08 07:45:00,1.6434,1.6436,1.64325,1.6433,7321599954.0
2008-01-08 08:00:00,1.6433,1.6435,1.64325,1.64335,7374799947.0
2008-01-08 08:15:00,1.64335,1.6438,1.6433,1.64355,10141999925.0
2008-01-08 08:30:00,1.64355,1.64395,1.6435,1.64395,9045899988.0
2008-01-08 08:45:00,1.64395,1.64485,1.64365,1.64415,10282899919.0
2008-01-08 09:00:00,1.64415,1.64435,1.643,1.64375,5702399994.0
2008-01-08 09:15:00,1.64375,1.64385,1.64315,1.64345,4813799999.0
2008-01-08 09:30:00,1.64345,1.6435,1.64285,1.6432,5377700016.0
2008-01-08 09:45:00,1.6432,1.64335,1.64275,1.64305,5595899975.0
2008-01-08 10:00:00,1.64305,1.64305,1.6422,1.6428,13220299935.0
2008-01-08 10:15:00,1.6428,1.644,1.64275,1.643,5503600002.0
2008-01-08 10:30:00,1.643,1.64355,1.64285,1.6429,8757799981.0
2008-01-08 10:45:00,1.64285,1.64335,1.6427,1.64335,6063849947.0
2008-01-08 11:00:00,1.64335,1.64355,1.64265,1.64265,8510899997.0
2008-01-08 11:15:00,1.64265,1.6428,1.6423,1.64265,4734749993.0
2008-01-08 11:30:00,1.64265,1.64295,1.6416,1.6425,10745599911.0
2008-01-08 11:45:00,1.6425,1.643,1.64195,1.6422,6813400022.0
2008-01-08 12:00:00,1.6422,1.6426,1.6416,1.6425,6216699976.0
2008-01-08 12:15:00,1.6425,1.6428,1.64145,1.64175,4518499989.0
2008-01-08 12:30:00,1.64175,1.64235,1.64165,1.642,2763750003.0
2008-01-08 12:45:00,1.642,1.6426,1.6418,1.6423,3748000006.0
2008-01-08 13:00:00,1.6423,1.64235,1.64185,1.6421,4877899952.0
2008-01-08 13:15:00,1.6421,1.64225,1.6411,1.64185,6703099988.0
2008-01-08 13:30:00,1.64185,1.6419,1.6406,1.64115,3525499990.0
2008-01-08 13:45:00,1.64115,1.64155,1.6409,1.64135,1701200000.0
2008-01-08 14:00:00,1.64135,1.64145,1.64075,1.64115,9822600000.0
2008-01-08 14:15:00,1.64115,1.64175,1.64095,1.64155,8758500016.0
2008-01-08 14:30:00,1.64145,1.642,1.6414,1.6418,5632150018.0
2008-01-08 14:45:00,1.6418,1.64275,1.64165,1.6427,5722399991.0
2008-01-08 15:00:00,1.64275,1.6433,1.64245,1.6428,5938300001.0
2008-01-08 15:15:00,1.6428,1.64315,1.64175,1.6425,5097299994.0
2008-01-08 15:30:00,1.64255,1.6431,1.6421,1.64225,6727399975.0
2008-01-08 15:45:00,1.64215,1.6427,1.6419,1.64225,5387249984.0
2008-01-08 16:00:00,1.64225,1.64235,1.64085,1.641,5023649998.0
2008-01-08 16:15:00,1.64105,1.64135,1.6405,1.64115,2577400000.0
2008-01-08 16:30:00,1.64115,1.6418,1.6402,1.6417,6611699999.0
2008-01-08 16:45:00,1.6417,1.6418,1.64085,1.64105,5696499992.0
2008-01-08 17:00:00,1.64105,1.6417,1.64045,1.64125,4794099989.0
2008-01-08 17:15:00,1.64125,1.6418,1.641,1.6414,8436900000.0
2008-01-08 17:30:00,1.6414,1.6415,1.64085,1.64145,4812999993.0
2008-01-08 17:45:00,1.64145,1.6417,1.64035,1.6407,4860499987.0
2008-01-08 18:00:00,1.6407,1.64075,1.63905,1.63955,7949800003.0
2008-01-08 18:15:00,1.63955,1.6403,1.63905,1.64005,9679099987.0
2008-01-08 18:30:00,1.64005,1.6401,1.63895,1.63915,5449899998.0
2008-01-08 18:45:00,1.63915,1.63945,1.63765,1.63925,6443600000.0
2008-01-08 19:00:00,1.63925,1.63975,1.63845,1.63945,10079799994.0
2008-01-08 19:15:00,1.63945,1.6397,1.6388,1.6396,8518399957.0
2008-01-08 19:30:00,1.6396,1.6397,1.639,1.63915,10734199991.0
2008-01-08 19:45:00,1.63915,1.6399,1.63905,1.63915,8894300045.0
2008-01-08 20:00:00,1.63915,1.6405,1.63875,1.6401,7803400002.0
2008-01-08 20:15:00,1.64005,1.6404,1.63965,1.64025,7254799988.0
2008-01-08 20:30:00,1.64015,1.6403,1.63985,1.6401,5869300006.0
2008-01-08 20:45:00,1.6401,1.6409,1.63995,1.6407,3365999999.0
2008-01-08 21:00:00,1.6407,1.64145,1.64045,1.64115,10236550007.0
2008-01-08 21:15:00,1.64115,1.6416,1.64095,1.6415,6880699992.0
2008-01-08 21:30:00,1.6415,1.6415,1.64045,1.6408,3250800000.0
2008-01-08 21:45:00,1.6407,1.6408,1.63945,1.6395,4014599990.0
2008-01-08 22:00:00,1.6395,1.6401,1.63865,1.6388,6841299999.0
2008-01-08 22:15:00,1.6388,1.6393,1.63745,1.63845,5799800006.0
2008-01-08 22:30:00,1.63845,1.63915,1.6381,1.63835,7633999996.0
2008-01-08 22:45:00,1.63835,1.63845,1.63695,1.63695,5241249965.0
2008-01-08 23:00:00,1.63695,1.6376,1.63685,1.63725,9059600016.0
2008-01-08 23:15:00,1.63725,1.63735,1.63535,1.63615,7918999942.0
2008-01-08 23:30:00,1.63615,1.63655,1.63535,1.63585,8662799937.0
2008-01-08 23:45:00,1.63585,1.6363,1.6357,1.6361,4629799941.0
2008-01-09 00:00:00,1.6357,1.6364,1.6357,1.6361,4543300001.0
2008-01-09 00:15:00,1.6361,1.6363,1.63565,1.6359,4897399946.0
2008-01-09 00:30:00,1.636,1.636,1.63525,1.63565,2145299996.0
2008-01-09 00:45:00,1.63575,1.63575,1.63508,1.6357,1724400000.0
2008-01-09 01:00:00,1.6356,1.63595,1.63525,1.63565,3149200004.0
2008-01-09 01:15:00,1.63565,1.63585,1.6353,1.6354,2604799999.0
2008-01-09 01:30:00,1.6354,1.6358,1.63525,1.6357,2704699999.0
2008-01-09 01:45:00,1.6357,1.63585,1.6353,1.6357,2117399994.0
2008-01-09 02:00:00,1.6357,1.63585,1.6354,1.6357,4261700002.0
2008-01-09 02:15:00,1.6357,1.6359,1.6355,1.6358,3987600009.0
2008-01-09 02:30:00,1.6358,1.6359,1.63535,1.6355,5119199963.0
2008-01-09 02:45:00,1.6355,1.63585,1.63525,1.63575,4181599960.0
2008-01-09 03:00:00,1.63575,1.63575,1.6346,1.6346,1394500000.0
2008-01-09 03:15:00,1.6346,1.6352,1.6343,1.6346,4601999997.0
2008-01-09 03:30:00,1.6343,1.63525,1.6343,1.635,4969699987.0
2008-01-09 03:45:00,1.635,1.63575,1.63485,1.6356,4600899987.0
2008-01-09 04:00:00,1.6356,1.6358,1.63535,1.63575,3977600000.0
2008-01-09 04:15:00,1.63575,1.636,1.63555,1.6359,6743599974.0
2008-01-09 04:30:00,1.6359,1.6361,1.6355,1.6358,10015300016.0
2008-01-09 04:45:00,1.6358,1.636,1.63535,1.63585,4837499983.0
2008-01-09 05:00:00,1.6359,1.63605,1.63535,1.6357,8377099884.0
2008-01-09 05:15:00,1.6357,1.63595,1.63545,1.6358,8193299907.0
2008-01-09 05:30:00,1.6358,1.63585,1.63535,1.63555,2767300003.0
2008-01-09 05:45:00,1.63555,1.636,1.6355,1.6358,7633099897.0
2008-01-09 06:00:00,1.6359,1.63635,1.6357,1.63635,3956000016.0
2008-01-09 06:15:00,1.63635,1.6364,1.63605,1.6363,3493300050.0
2008-01-09 06:30:00,1.6363,1.63635,1.63595,1.6362,4370500021.0
2008-01-09 06:45:00,1.63605,1.63685,1.63605,1.6367,3417200002.0
2008-01-09 07:00:00,1.6367,1.6368,1.63655,1.63675,5675900009.0
2008-01-09 07:15:00,1.6368,1.6376,1.6367,1.63735,10538199994.0
2008-01-09 07:30:00,1.63735,1.63785,1.63725,1.6374,10149700005.0
2008-01-09 07:45:00,1.6374,1.63905,1.63715,1.63875,14681999954.0
2008-01-09 08:00:00,1.63875,1.63965,1.6381,1.6395,13581400061.0
2008-01-09 08:15:00,1.6395,1.63975,1.6392,1.6397,11257400007.0
2008-01-09 08:30:00,1.6397,1.6399,1.63915,1.6392,5671499995.0
2008-01-09 08:45:00,1.6392,1.6395,1.63885,1.63915,5716799964.0
2008-01-09 09:00:00,1.63915,1.6397,1.63905,1.63945,4287124993.0
2008-01-09 09:15:00,1.63945,1.64045,1.6392,1.63985,3649000001.0
2008-01-09 09:30:00,1.63965,1.64005,1.6393,1.63945,7134350001.0
2008-01-09 09:45:00,1.63925,1.63945,1.6369,1.63835,12626499953.0
2008-01-09 10:00:00,1.63835,1.6384,1.6371,1.63755,7254899995.0
2008-01-09 10:15:00,1.63765,1.6377,1.6366,1.63735,9846299959.0
2008-01-09 10:30:00,1.63735,1.63765,1.6373,1.63745,5325899982.0
2008-01-09 10:45:00,1.63745,1.63755,1.63655,1.63695,4079900024.0
2008-01-09 11:00:00,1.63695,1.63725,1.63665,1.6371,3090099989.0
2008-01-09 11:15:00,1.6371,1.6372,1.63645,1.63645,4693500037.0
2008-01-09 11:30:00,1.6365,1.6369,1.63605,1.6366,3569800018.0
2008-01-09 11:45:00,1.6367,1.63685,1.63605,1.63615,5395699991.0
2008-01-09 12:00:00,1.63615,1.63675,1.63595,1.6364,2830999998.0
2008-01-09 12:15:00,1.6364,1.6365,1.6357,1.63635,5011499991.0
2008-01-09 12:30:00,1.63635,1.6369,1.63565,1.63675,11089999983.0
2008-01-09 12:45:00,1.63675,1.63675,1.636,1.6362,8121799988.0
2008-01-09 13:00:00,1.6362,1.6368,1.63595,1.63655,8702700005.0
2008-01-09 13:15:00,1.6367,1.63705,1.63605,1.6362,11526000026.0
2008-01-09 13:30:00,1.6362,1.63635,1.6357,1.63595,10480100002.0
2008-01-09 13:45:00,1.63595,1.6363,1.63565,1.63565,7139000000.0
2008-01-09 14:00:00,1.6357,1.6362,1.63525,1.6357,17667000000.0
2008-01-09 14:15:00,1.6357,1.6359,1.63485,1.6353,10597199999.0
2008-01-09 14:30:00,1.6353,1.6359,1.63525,1.63575,15106099961.0
2008-01-09 14:45:00,1.6358,1.63625,1.6356,1.636,9851199999.0
2008-01-09 15:00:00,1.63595,1.6364,1.6358,1.6361,6831049998.0
2008-01-09 15:15:00,1.6361,1.6364,1.6357,1.6362,9996849999.0
2008-01-09 15:30:00,1.6362,1.6365,1.63535,1.6363,8110400000.0
2008-01-09 15:45:00,1.6363,1.6363,1.63455,1.6346,6237199999.0
2008-01-09 16:00:00,1.6346,1.635,1.63405,1.6349,9344600001.0
2008-01-09 16:15:00,1.63495,1.63525,1.6342,1.6348,11534900001.0
2008-01-09 16:30:00,1.6347,1.6357,1.6343,1.63565,6439100002.0
2008-01-09 16:45:00,1.63565,1.6359,1.6351,1.63535,4924450000.0
2008-01-09 17:00:00,1.63535,1.6363,1.6353,1.63605,11250699992.0
2008-01-09 17:15:00,1.63605,1.6361,1.63515,1.6353,13408199996.0
2008-01-09 17:30:00,1.6353,1.63575,1.63495,1.6353,4468600000.0
2008-01-09 17:45:00,1.6353,1.6361,1.6349,1.635,9203599997.0
2008-01-09 18:00:00,1.635,1.6357,1.63455,1.6349,22855199988.0
2008-01-09 18:15:00,1.6356,1.6358,1.6345,1.6357,22879199908.0
2008-01-09 18:30:00,1.6359,1.6359,1.6346,1.6346,10232599991.0
2008-01-09 18:45:00,1.6352,1.6353,1.634,1.63475,11484400037.0
2008-01-09 19:00:00,1.63495,1.6358,1.6347,1.63555,8507900007.0
2008-01-09 19:15:00,1.63555,1.63585,1.6352,1.6354,21677800032.0
2008-01-09 19:30:00,1.636,1.636,1.6347,1.63535,25158100032.0
2008-01-09 19:45:00,1.63535,1.6358,1.6335,1.6336,25140500000.0
2008-01-09 20:00:00,1.6335,1.6358,1.6329,1.6331,29677900020.0
2008-01-09 20:15:00,1.633,1.6357,1.6329,1.6356,25845200051.0
2008-01-09 20:30:00,1.6356,1.6356,1.6339,1.6343,23685100000.0
2008-01-09 20:45:00,1.63475,1.6354,1.6337,1.6341,26285799948.0
2008-01-09 21:00:00,1.6339,1.6355,1.633,1.635,24585299974.0
2008-01-09 21:15:00,1.6331,1.6357,1.633,1.6338,21879599943.0
2008-01-09 21:30:00,1.6338,1.6355,1.63375,1.6344,7420900008.0
2008-01-09 21:45:00,1.6344,1.6357,1.63415,1.6342,22920899994.0
2008-01-09 22:00:00,1.6342,1.6361,1.634,1.6351,23060900036.0
2008-01-09 22:15:00,1.6351,1.6362,1.63495,1.6361,19885999911.0
2008-01-09 22:30:00,1.6353,1.6356,1.6351,1.6355,15407800000.0
2008-01-09 22:45:00,1.6355,1.6371,1.6354,1.6366,22175299951.0
2008-01-09 23:00:00,1.6365,1.6369,1.63585,1.6367,16498999943.0
2008-01-09 23:15:00,1.636,1.6367,1.63585,1.6362,8432099972.0
2008-01-09 23:30:00,1.6369,1.6369,1.63595,1.63645,17011599923.0
2008-01-09 23:45:00,1.63645,1.63745,1.6362,1.6366,24243000057.0
2008-01-10 00:00:00,1.6366,1.6369,1.6365,1.6367,11347100032.0
2008-01-10 00:15:00,1.6366,1.6369,1.6365,1.6367,14977599987.0
2008-01-10 00:30:00,1.6367,1.637,1.63655,1.6367,17104500030.0
2008-01-10 00:45:00,1.6367,1.6369,1.6364,1.63665,12075900006.0
2008-01-10 01:00:00,1.63665,1.637,1.6363,1.6369,21424799884.0
2008-01-10 01:15:00,1.6367,1.6376,1.6365,1.6368,19867999998.0
2008-01-10 01:30:00,1.6369,1.63745,1.63665,1.6368,18101200000.0
2008-01-10 01:45:00,1.63675,1.6371,1.6365,1.63665,14898399975.0
2008-01-10 02:00:00,1.63665,1.6377,1.6364,1.6369,18207600060.0
2008-01-10 02:15:00,1.6369,1.6383,1.6368,1.63745,24767599983.0
2008-01-10 02:30:00,1.63745,1.6382,1.6369,1.6372,20252800009.0
2008-01-10 02:45:00,1.6372,1.6378,1.6366,1.6369,20503000000.0
2008-01-10 03:00:00,1.6368,1.6378,1.6366,1.6375,22019700000.0
2008-01-10 03:15:00,1.6379,1.63835,1.6374,1.63785,19061300017.0
2008-01-10 03:30:00,1.6376,1.6383,1.6374,1.6374,25345799998.0
2008-01-10 03:45:00,1.6375,1.6379,1.6372,1.63745,24303400000.0
2008-01-10 04:00:00,1.6375,1.63785,1.63725,1.63745,21688199963.0
2008-01-10 04:15:00,1.6376,1.6379,1.6373,1.63745,18642300000.0
2008-01-10 04:30:00,1.63745,1.638,1.6373,1.63745,26582599992.0
2008-01-10 04:45:00,1.6377,1.6378,1.63715,1.6374,21961299985.0
2008-01-10 05:00:00,1.6374,1.63795,1.6371,1.63765,20020100031.0
2008-01-10 05:15:00,1.63755,1.6379,1.6372,1.6378,15495399996.0
2008-01-10 05:30:00,1.6377,1.6379,1.6374,1.63775,15033599975.0
2008-01-10 05:45:00,1.63765,1.6378,1.63735,1.6375,17851600004.0
2008-01-10 06:00:00,1.63735,1.6376,1.63705,1.63725,14830600000.0
2008-01-10 06:15:00,1.63715,1.63785,1.6371,1.63785,16671200006.0
2008-01-10 06:30:00,1.6375,1.63785,1.6374,1.6374,14779800000.0
2008-01-10 06:45:00,1.6375,1.63765,1.63735,1.63755,22991000000.0
2008-01-10 07:00:00,1.63755,1.63755,1.6371,1.63735,19724600000.0
2008-01-10 07:15:00,1.6373,1.63765,1.637,1.63755,17910100014.0
2008-01-10 07:30:00,1.63755,1.63765,1.6365,1.6366,14875400000.0
2008-01-10 07:45:00,1.6367,1.63775,1.6363,1.6367,21510599882.0
2008-01-10 08:00:00,1.6368,1.63745,1.6364,1.63715,21967099782.0
2008-01-10 08:15:00,1.6371,1.63735,1.6365,1.6369,17031500068.0
2008-01-10 08:30:00,1.63715,1.6377,1.63665,1.6376,22072399963.0
2008-01-10 08:45:00,1.6375,1.638,1.63635,1.63675,18476100076.0
2008-01-10 09:00:00,1.63675,1.6372,1.6363,1.63665,20680800017.0
2008-01-10 09:15:00,1.63665,1.6373,1.63645,1.63695,21638799976.0
2008-01-10 09:30:00,1.63695,1.6377,1.6363,1.6363,25628699876.0
2008-01-10 09:45:00,1.6377,1.638,1.636,1.6363,25891099893.0
2008-01-10 10:00:00,1.63725,1.6373,1.6355,1.6359,28297400194.0
2008-01-10 10:15:00,1.63705,1.63735,1.6349,1.6351,24703999656.0
2008-01-10 10:30:00,1.6352,1.6356,1.6342,1.6343,30131999865.0
2008-01-10 10:45:00,1.6342,1.63625,1.6328,1.6332,28493199757.0
2008-01-10 11:00:00,1.6331,1.63615,1.632,1.63595,21461899754.0
2008-01-10 11:15:00,1.6313,1.63585,1.6312,1.632,25478299985.0
2008-01-10 11:30:00,1.63515,1.6356,1.6318,1.6322,22773099844.0
2008-01-10 11:45:00,1.6321,1.6338,1.6312,1.6333,2063200002.0
2008-01-10 12:00:00,1.6333,1.63335,1.63085,1.63145,1228199998.0
2008-01-10 12:15:00,1.6314,1.63225,1.6312,1.63215,5691100018.0
2008-01-10 12:30:00,1.63215,1.6324,1.63165,1.63235,4964400020.0
2008-01-10 12:45:00,1.63235,1.63235,1.63025,1.63115,1910900001.0
2008-01-10 13:00:00,1.63115,1.6321,1.6311,1.6317,8451099930.0
2008-01-10 13:15:00,1.6317,1.6318,1.6311,1.63135,1989500003.0
2008-01-10 13:30:00,1.6309,1.6317,1.63085,1.63115,7364699973.0
2008-01-10 13:45:00,1.63115,1.6322,1.6309,1.63185,4087399996.0
2008-01-10 14:00:00,1.63185,1.63225,1.63095,1.6312,4868700009.0
2008-01-10 14:15:00,1.63125,1.6316,1.63095,1.6311,3086800000.0
2008-01-10 14:30:00,1.6311,1.6315,1.629,1.6313,6883100011.0
2008-01-10 14:45:00,1.6293,1.63095,1.6293,1.63025,12944300050.0
2008-01-10 15:00:00,1.63025,1.63055,1.62925,1.62945,5788199996.0
2008-01-10 15:15:00,1.62955,1.6302,1.62895,1.63,5514200003.0
2008-01-10 15:30:00,1.62935,1.6302,1.62895,1.62965,4757300003.0
2008-01-10 15:45:00,1.62965,1.63035,1.62935,1.6297,3631699967.0
2008-01-10 16:00:00,1.6297,1.6306,1.6294,1.6294,3502699992.0
2008-01-10 16:15:00,1.6294,1.6329,1.6287,1.63015,10039599990.0
2008-01-10 16:30:00,1.63015,1.6323,1.62975,1.6315,12207400025.0
2008-01-10 16:45:00,1.6315,1.6321,1.6312,1.6318,23805600004.0
2008-01-10 17:00:00,1.6316,1.63365,1.6313,1.6331,26368899925.0
2008-01-10 17:15:00,1.6331,1.6334,1.63145,1.6318,25649200030.0
2008-01-10 17:30:00,1.6318,1.6326,1.6312,1.6325,23321699948.0
2008-01-10 17:45:00,1.6325,1.6325,1.6314,1.6316,25009399824.0
2008-01-10 18:00:00,1.6318,1.6321,1.6295,1.6303,27208899832.0
2008-01-10 18:15:00,1.6302,1.6333,1.6302,1.6319,26028999946.0
2008-01-10 18:30:00,1.6319,1.6328,1.6313,1.6316,20133100051.0
2008-01-10 18:45:00,1.6313,1.6319,1.6294,1.6312,28790899988.0
2008-01-10 19:00:00,1.6313,1.6322,1.6295,1.6303,26597899843.0
2008-01-10 19:15:00,1.6315,1.63395,1.63015,1.6332,24884799877.0
2008-01-10 19:30:00,1.6332,1.6332,1.6311,1.632,20247999904.0
2008-01-10 19:45:00,1.6321,1.6322,1.6295,1.6311,25529749912.0
2008-01-10 20:00:00,1.6312,1.6323,1.6308,1.6311,28794199911.0
2008-01-10 20:15:00,1.631,1.6323,1.6309,1.632,25682899944.0
2008-01-10 20:30:00,1.6321,1.6335,1.631,1.6333,24478599984.0
2008-01-10 20:45:00,1.6334,1.6338,1.63055,1.6335,26413300114.0
2008-01-10 21:00:00,1.6311,1.6343,1.6308,1.6312,20402099966.0
2008-01-10 21:15:00,1.6312,1.6352,1.631,1.632,23049599971.0
2008-01-10 21:30:00,1.632,1.6346,1.632,1.6334,23398549972.0
2008-01-10 21:45:00,1.6341,1.63415,1.633,1.6334,27156699973.0
2008-01-10 22:00:00,1.6336,1.6347,1.6331,1.6344,23254699984.0
2008-01-10 22:15:00,1.6332,1.6352,1.6329,1.6347,23865605648.0
2008-01-10 22:30:00,1.6347,1.6347,1.6324,1.633,26099799970.0
2008-01-10 22:45:00,1.6329,1.6342,1.6328,1.6335,18988299996.0
2008-01-10 23:00:00,1.6335,1.6339,1.63315,1.6333,18377700025.0
2008-01-10 23:15:00,1.6333,1.6334,1.63285,1.63305,13294300004.0
2008-01-10 23:30:00,1.63305,1.6331,1.6324,1.63295,10946153378.0
2008-01-10 23:45:00,1.633,1.6334,1.6328,1.6333,9236499999.0
2008-01-11 00:00:00,1.6332,1.6335,1.6325,1.633,17211100042.0
2008-01-11 00:15:00,1.633,1.6347,1.6324,1.6347,14348799996.0
2008-01-11 00:30:00,1.6348,1.6349,1.63285,1.6331,15710600007.0
2008-01-11 00:45:00,1.6331,1.6333,1.63275,1.633,18712500022.0
2008-01-11 01:00:00,1.6346,1.6349,1.6329,1.6346,19579199974.0
2008-01-11 01:15:00,1.6345,1.6349,1.63315,1.6349,19297100022.0
2008-01-11 01:30:00,1.6349,1.635,1.63425,1.6343,19936199965.0
2008-01-11 01:45:00,1.6343,1.6349,1.6339,1.6346,17925900028.0
2008-01-11 02:00:00,1.6346,1.6349,1.6339,1.6341,18674599955.0
2008-01-11 02:15:00,1.6345,1.6348,1.6341,1.6341,6108699986.0
2008-01-11 02:30:00,1.6342,1.6347,1.6341,1.63435,15438999977.0
2008-01-11 02:45:00,1.634,1.634,1.6337,1.634,13554700033.0
2008-01-11 03:00:00,1.634,1.6342,1.63385,1.63395,14094199999.0
2008-01-11 03:15:00,1.63395,1.6342,1.6326,1.6341,22068199808.0
2008-01-11 03:30:00,1.6321,1.6343,1.6321,1.634,18575399947.0
2008-01-11 03:45:00,1.6332,1.6339,1.6332,1.6336,18117399998.0
2008-01-11 04:00:00,1.6336,1.6338,1.633,1.6331,16710000107.0
2008-01-11 04:15:00,1.6331,1.6335,1.63195,1.6321,12516099990.0
2008-01-11 04:30:00,1.6321,1.6337,1.6318,1.6324,17885200167.0
2008-01-11 04:45:00,1.6323,1.6338,1.6303,1.6335,17852900157.0
2008-01-11 05:00:00,1.6335,1.6338,1.6304,1.6338,22968700008.0
2008-01-11 05:15:00,1.6338,1.6339,1.6308,1.6337,8006000000.0
2008-01-11 05:30:00,1.6337,1.6338,1.6303,1.63235,16535099993.0
2008-01-11 05:45:00,1.63235,1.6325,1.6302,1.6302,13846599995.0
2008-01-11 06:00:00,1.6303,1.6316,1.6303,1.631,16400700083.0
2008-01-11 06:15:00,1.6309,1.6312,1.6296,1.6303,15169399957.0
2008-01-11 06:30:00,1.6303,1.63105,1.6285,1.63095,19372199999.0
2008-01-11 06:45:00,1.63095,1.6312,1.63005,1.63035,11700300001.0
2008-01-11 07:00:00,1.6304,1.63045,1.6278,1.6278,16897599999.0
2008-01-11 07:15:00,1.62965,1.6298,1.6275,1.6287,21621399951.0
2008-01-11 07:30:00,1.6287,1.6288,1.6279,1.62865,17563900082.0
2008-01-11 07:45:00,1.62865,1.62865,1.6258,1.6272,19143199967.0
2008-01-11 08:00:00,1.6258,1.6284,1.6247,1.62775,24282399972.0
2008-01-11 08:15:00,1.6278,1.6281,1.6261,1.6263,15045300032.0
2008-01-11 08:30:00,1.6262,1.6286,1.6261,1.6271,23914599990.0
2008-01-11 08:45:00,1.6272,1.62835,1.62535,1.6273,20979400043.0
2008-01-11 09:00:00,1.6272,1.6276,1.6247,1.6257,17041200024.0
2008-01-11 09:15:00,1.6257,1.62765,1.6257,1.6263,20892099916.0
2008-01-11 09:30:00,1.6283,1.6285,1.6261,1.6285,26600299912.0
2008-01-11 09:45:00,1.6272,1.6299,1.62675,1.6274,23164400109.0
2008-01-11 10:00:00,1.6287,1.6299,1.62725,1.6289,22354999865.0
2008-01-11 10:15:00,1.6282,1.629,1.628,1.6284,25314899931.0
2008-01-11 10:30:00,1.6284,1.6291,1.6279,1.6288,29393799921.0
2008-01-11 10:45:00,1.6287,1.6294,1.6277,1.6293,24277999917.0
2008-01-11 11:00:00,1.6287,1.63,1.6285,1.6294,23972399967.0
2008-01-11 11:15:00,1.6295,1.63,1.62815,1.6284,27164699944.0
2008-01-11 11:30:00,1.6284,1.6309,1.6283,1.6289,23873199883.0
2008-01-11 11:45:00,1.6305,1.6311,1.6278,1.6294,26415999822.0
2008-01-11 12:00:00,1.62935,1.6306,1.6286,1.6304,27619499823.0
2008-01-11 12:15:00,1.6303,1.6305,1.6295,1.6296,27142399892.0
2008-01-11 12:30:00,1.6297,1.63115,1.6296,1.6297,21251899863.0
2008-01-11 12:45:00,1.6296,1.6312,1.6288,1.6304,28293299719.0
2008-01-11 13:00:00,1.6287,1.6305,1.6286,1.6297,21228299912.0
2008-01-11 13:15:00,1.6296,1.6306,1.6294,1.6297,24421599966.0
2008-01-11 13:30:00,1.6304,1.6305,1.6296,1.63,28543299871.0
2008-01-11 13:45:00,1.6299,1.6306,1.6286,1.63,24352199819.0
2008-01-11 14:00:00,1.6301,1.6311,1.6286,1.631,27515600012.0
2008-01-11 14:15:00,1.6297,1.6307,1.6294,1.6304,23250899973.0
2008-01-11 14:30:00,1.6307,1.6308,1.6297,1.63,24625999793.0
2008-01-11 14:45:00,1.6299,1.6305,1.6288,1.6301,25494799761.0
2008-01-11 15:00:00,1.6301,1.63095,1.62975,1.63,25307799839.0
2008-01-11 15:15:00,1.6312,1.6312,1.6303,1.6309,22003399931.0
2008-01-11 15:30:00,1.6309,1.6309,1.6297,1.6299,22493550053.0
2008-01-11 15:45:00,1.6301,1.6308,1.6291,1.6297,27343399945.0
2008-01-11 16:00:00,1.6298,1.6303,1.6285,1.6293,22146000145.0
2008-01-11 16:15:00,1.6292,1.631,1.6288,1.631,28176739845.0
2008-01-11 16:30:00,1.6298,1.6308,1.6295,1.63,25497499690.0
2008-01-11 16:45:00,1.63,1.6309,1.6291,1.62975,27991599763.0
2008-01-11 17:00:00,1.6298,1.631,1.6286,1.631,26968899831.0
2008-01-11 17:15:00,1.6311,1.6314,1.6297,1.6307,27575399647.0
2008-01-11 17:30:00,1.6308,1.6311,1.62945,1.6308,24819299884.0
2008-01-11 17:45:00,1.6307,1.631,1.6296,1.6298,25379899959.0
2008-01-11 18:00:00,1.6304,1.63135,1.6294,1.6294,20315899970.0
2008-01-11 18:15:00,1.6295,1.6314,1.6293,1.6308,26002900091.0
2008-01-11 18:30:00,1.6289,1.6311,1.6287,1.6288,23095200002.0
2008-01-11 18:45:00,1.6289,1.6309,1.6287,1.6291,24761599874.0
2008-01-11 19:00:00,1.6305,1.6305,1.6285,1.6295,23823499880.0
2008-01-11 19:15:00,1.6295,1.6298,1.6282,1.6289,23226700022.0
2008-01-11 19:30:00,1.6289,1.6294,1.6282,1.6287,18446200029.0
2008-01-11 19:45:00,1.6288,1.6294,1.6282,1.6292,24285399999.0
2008-01-11 20:00:00,1.6292,1.6293,1.6284,1.6289,22418300064.0
2008-01-11 20:15:00,1.6291,1.6292,1.62835,1.62875,21174799998.0
2008-01-11 20:30:00,1.62875,1.6288,1.628,1.6281,15528399902.0
2008-01-11 20:45:00,1.6287,1.6292,1.6283,1.6289,18036099990.0
2008-01-11 21:00:00,1.62885,1.6291,1.6276,1.6277,22449199972.0
2008-01-11 21:15:00,1.629,1.6292,1.6275,1.6287,21597500110.0
2008-01-11 21:30:00,1.6279,1.6287,1.6275,1.6282,21447900061.0
2008-01-11 21:45:00,1.6282,1.629,1.6277,1.6279,19847600107.0
2008-01-11 22:00:00,1.6282,1.62855,1.6277,1.6279,15900499958.0
2008-01-11 22:15:00,1.6278,1.628,1.62745,1.6276,17898299971.0
2008-01-11 22:30:00,1.628,1.62805,1.6274,1.628,16520499775.0
2008-01-11 22:45:00,1.6274,1.6281,1.6273,1.62795,19907600032.0
2008-01-11 23:00:00,1.62768,1.62794,1.62733,1.62775,5566799993.0
2008-01-11 23:15:00,1.62775,1.62793,1.627,1.62757,6095299992.0
2008-01-11 23:30:00,1.62758,1.62768,1.62717,1.62728,7441399995.0
2008-01-11 23:45:00,1.62726,1.62744,1.62702,1.62725,6185349975.0
2008-01-14 00:00:00,1.62734,1.62766,1.6268,1.62725,6623799977.0
2008-01-14 00:15:00,1.62726,1.62768,1.62682,1.6274,5513649989.0
2008-01-14 00:30:00,1.62739,1.6276,1.62697,1.62735,1900799988.0
2008-01-14 00:45:00,1.62735,1.6276,1.62665,1.62697,1808900000.0
2008-01-14 01:00:00,1.6266,1.6272,1.6264,1.6268,5700700000.0
2008-01-14 01:15:00,1.62675,1.6286,1.6267,1.6271,20124200001.0
2008-01-14 01:30:00,1.62705,1.6279,1.62705,1.6276,7527300000.0
2008-01-14 01:45:00,1.6276,1.6283,1.62745,1.628,6755000000.0
2008-01-14 02:00:00,1.6281,1.6286,1.628,1.6285,14761700000.0
2008-01-14 02:15:00,1.6285,1.6287,1.628,1.6284,15271000000.0
2008-01-14 02:30:00,1.6284,1.6286,1.6279,1.6281,8633700000.0
2008-01-14 02:45:00,1.6281,1.6288,1.62795,1.6281,16418900000.0
2008-01-14 03:00:00,1.6281,1.6284,1.6278,1.628,19460400020.0
2008-01-14 03:15:00,1.6281,1.6286,1.6278,1.6279,23427700048.0
2008-01-14 03:30:00,1.6278,1.6286,1.6278,1.6284,27638700000.0
2008-01-14 03:45:00,1.6283,1.6291,1.6281,1.629,29937300000.0
2008-01-14 04:00:00,1.6291,1.6298,1.62805,1.6296,25467900000.0
2008-01-14 04:15:00,1.6297,1.6299,1.62785,1.6296,21598299864.0
2008-01-14 04:30:00,1.6297,1.6299,1.62805,1.6298,23343500010.0
2008-01-14 04:45:00,1.6297,1.6299,1.6284,1.6296,26583700023.0
2008-01-14 05:00:00,1.6291,1.6299,1.62895,1.6296,28127899916.0
2008-01-14 05:15:00,1.6298,1.6298,1.62935,1.6296,21199900034.0
2008-01-14 05:30:00,1.6297,1.63005,1.6293,1.6295,20486500009.0
2008-01-14 05:45:00,1.6295,1.6298,1.6279,1.6279,27398499993.0
2008-01-14 06:00:00,1.628,1.6297,1.6278,1.6285,15372900000.0
2008-01-14 06:15:00,1.6286,1.6297,1.628,1.6286,21756800000.0
2008-01-14 06:30:00,1.6295,1.6298,1.6284,1.6284,12686400000.0
2008-01-14 06:45:00,1.6283,1.6291,1.6282,1.6288,21662799988.0
2008-01-14 07:00:00,1.6289,1.6321,1.6279,1.6305,27600400000.0
2008-01-14 07:15:00,1.6306,1.6312,1.6283,1.62865,31271000000.0
2008-01-14 07:30:00,1.6293,1.6294,1.6272,1.6283,24558100003.0
2008-01-14 07:45:00,1.6283,1.6296,1.6282,1.629,19343799965.0
2008-01-14 08:00:00,1.6289,1.6322,1.6275,1.6305,23294200014.0
2008-01-14 08:15:00,1.6276,1.63085,1.6271,1.62945,21697399971.0
2008-01-14 08:30:00,1.62945,1.62945,1.6259,1.6291,15861700035.0
2008-01-14 08:45:00,1.6291,1.62955,1.6265,1.62905,9440600119.0
2008-01-14 09:00:00,1.62895,1.62905,1.62715,1.62765,7566449974.0
2008-01-14 09:15:00,1.62765,1.6277,1.6266,1.6269,7800200003.0
2008-01-14 09:30:00,1.6269,1.62755,1.6256,1.62625,6895550022.0
2008-01-14 09:45:00,1.62625,1.6269,1.6261,1.62615,6909600001.0
2008-01-14 10:00:00,1.62615,1.6265,1.62565,1.6262,11709299941.0
2008-01-14 10:15:00,1.6262,1.62655,1.6237,1.6255,8455700003.0
2008-01-14 10:30:00,1.6255,1.6264,1.62525,1.62615,9794999997.0
2008-01-14 10:45:00,1.62615,1.62735,1.62605,1.6267,9100799889.0
2008-01-14 11:00:00,1.6267,1.62705,1.6245,1.6258,6100100022.0
2008-01-14 11:15:00,1.6258,1.62595,1.62345,1.6243,6993400004.0
2008-01-14 11:30:00,1.6243,1.62485,1.624,1.62455,4501299999.0
2008-01-14 11:45:00,1.62455,1.625,1.62415,1.625,10643800026.0
2008-01-14 12:00:00,1.625,1.62505,1.6229,1.6238,6626600008.0
2008-01-14 12:15:00,1.6238,1.6255,1.62365,1.62495,14298499994.0
2008-01-14 12:30:00,1.62495,1.62585,1.62475,1.6257,8263900027.0
2008-01-14 12:45:00,1.6257,1.6262,1.6245,1.62575,8966299987.0
2008-01-14 13:00:00,1.62575,1.6259,1.624,1.6256,9200899940.0
2008-01-14 13:15:00,1.6256,1.62585,1.6242,1.62475,6446899968.0
2008-01-14 13:30:00,1.62475,1.6253,1.62425,1.62455,16060299985.0
2008-01-14 13:45:00,1.62455,1.62505,1.6243,1.62465,7224100016.0
2008-01-14 14:00:00,1.62465,1.6265,1.6239,1.6265,14972499750.0
2008-01-14 14:15:00,1.62405,1.6248,1.62395,1.62475,7395199930.0
2008-01-14 14:30:00,1.6274,1.6277,1.6246,1.6256,7686600039.0
2008-01-14 14:45:00,1.6256,1.62625,1.6254,1.626,13910299998.0
2008-01-14 15:00:00,1.626,1.62685,1.62555,1.6265,14691000041.0
2008-01-14 15:15:00,1.6265,1.62755,1.62625,1.62755,5736500004.0
2008-01-14 15:30:00,1.62755,1.6279,1.6268,1.62685,6483999970.0
2008-01-14 15:45:00,1.62685,1.62685,1.6259,1.62635,8853400067.0
2008-01-14 16:00:00,1.62635,1.62665,1.62565,1.6265,7752699957.0
2008-01-14 16:15:00,1.6265,1.6267,1.6262,1.62625,8793399991.0
2008-01-14 16:30:00,1.6264,1.6268,1.62595,1.62645,3963800002.0
2008-01-14 16:45:00,1.62645,1.6268,1.6259,1.6259,5078500029.0
2008-01-14 17:00:00,1.6259,1.62675,1.62565,1.62645,8320714080.0
2008-01-14 17:15:00,1.62645,1.62655,1.6255,1.62575,8502600003.0
2008-01-14 17:30:00,1.6257,1.6268,1.6257,1.6262,13024000012.0
2008-01-14 17:45:00,1.6262,1.62675,1.6261,1.62665,9653899980.0
2008-01-14 18:00:00,1.62665,1.6276,1.6266,1.6273,12941800010.0
2008-01-14 18:15:00,1.6273,1.6276,1.6257,1.6265,12478500007.0
2008-01-14 18:30:00,1.6265,1.6272,1.6261,1.6261,11703099986.0
2008-01-14 18:45:00,1.6261,1.62635,1.6256,1.62595,5484299978.0
2008-01-14 19:00:00,1.62595,1.626,1.62475,1.6249,5327299999.0
2008-01-14 19:15:00,1.6249,1.6255,1.62485,1.62535,10942599991.0
2008-01-14 19:30:00,1.6253,1.62535,1.6248,1.6249,5818299990.0
2008-01-14 19:45:00,1.6249,1.62545,1.62475,1.6252,4468999982.0
2008-01-14 20:00:00,1.6252,1.6255,1.6251,1.62535,3302600004.0
2008-01-14 20:15:00,1.6254,1.6255,1.62505,1.6252,4305799975.0
2008-01-14 20:30:00,1.6252,1.6255,1.6248,1.62525,4709700009.0
2008-01-14 20:45:00,1.6252,1.6257,1.62505,1.6252,4181199994.0
2008-01-14 21:00:00,1.6252,1.6257,1.6251,1.6251,4727999994.0
2008-01-14 21:15:00,1.6251,1.6254,1.6248,1.62495,5245900003.0
2008-01-14 21:30:00,1.62495,1.6253,1.6248,1.6252,4471400002.0
2008-01-14 21:45:00,1.6252,1.6253,1.6249,1.6252,2483099985.0
2008-01-14 22:00:00,1.62525,1.62555,1.6246,1.62495,3516699995.0
2008-01-14 22:15:00,1.62495,1.62525,1.6245,1.62465,3439099980.0
2008-01-14 22:30:00,1.6246,1.6249,1.6243,1.6246,4487499993.0
2008-01-14 22:45:00,1.6246,1.6249,1.62445,1.6247,3853100012.0
2008-01-14 23:00:00,1.6247,1.625,1.6243,1.62495,2754000017.0
2008-01-14 23:15:00,1.62495,1.62525,1.6248,1.62485,3143000006.0
2008-01-14 23:30:00,1.62485,1.6251,1.6247,1.625,4375399990.0
2008-01-14 23:45:00,1.625,1.6253,1.6247,1.6251,6981799996.0
2008-01-15 00:00:00,1.625,1.62525,1.6244,1.6251,10104899968.0
2008-01-15 00:15:00,1.6251,1.62515,1.6245,1.62505,3875299996.0
2008-01-15 00:30:00,1.625,1.6254,1.62445,1.6245,3219100002.0
2008-01-15 00:45:00,1.62445,1.6249,1.62445,1.6247,7026900005.0
2008-01-15 01:00:00,1.6247,1.62495,1.62455,1.6247,8433000114.0
2008-01-15 01:15:00,1.6247,1.625,1.6244,1.62475,8474499980.0
2008-01-15 01:30:00,1.62475,1.625,1.6245,1.6246,8635500160.0
2008-01-15 01:45:00,1.6246,1.6255,1.6245,1.6249,4340499974.0
2008-01-15 02:00:00,1.625,1.6251,1.62435,1.62435,3565900002.0
2008-01-15 02:15:00,1.62435,1.62465,1.62415,1.6244,1940400006.0
2008-01-15 02:30:00,1.6244,1.6246,1.62405,1.6244,3104700016.0
2008-01-15 02:45:00,1.6244,1.62445,1.6234,1.6235,5760200004.0
2008-01-15 03:00:00,1.6235,1.62385,1.6233,1.62365,3202599996.0
2008-01-15 03:15:00,1.62355,1.6236,1.6215,1.6216,4796699998.0
2008-01-15 03:30:00,1.62165,1.6222,1.6216,1.6219,5494899997.0
2008-01-15 03:45:00,1.6219,1.6222,1.6216,1.622,5777599970.0
2008-01-15 04:00:00,1.622,1.6226,1.6217,1.622,8321199985.0
2008-01-15 04:15:00,1.622,1.62205,1.62155,1.62195,3962299999.0
2008-01-15 04:30:00,1.622,1.62235,1.62175,1.622,5361100000.0
2008-01-15 04:45:00,1.622,1.62265,1.62195,1.6226,10216699962.0
2008-01-15 05:00:00,1.62255,1.6226,1.6222,1.6224,5377400016.0
2008-01-15 05:15:00,1.6225,1.62265,1.6219,1.6224,7284399997.0
2008-01-15 05:30:00,1.6224,1.62255,1.622,1.6224,6956900005.0
2008-01-15 05:45:00,1.6224,1.62255,1.6219,1.6221,11003399966.0
2008-01-15 06:00:00,1.6221,1.6223,1.62185,1.6221,8786100031.0
2008-01-15 06:15:00,1.6221,1.62225,1.6218,1.62185,4489299999.0
2008-01-15 06:30:00,1.62185,1.62235,1.62175,1.62205,5433900024.0
2008-01-15 06:45:00,1.6221,1.6222,1.6218,1.6221,3203499985.0
2008-01-15 07:00:00,1.6221,1.6224,1.6218,1.6221,6542000013.0
2008-01-15 07:15:00,1.6221,1.62225,1.6214,1.6215,3695400024.0
2008-01-15 07:30:00,1.6215,1.62165,1.6211,1.6215,3615499988.0
2008-01-15 07:45:00,1.6215,1.62185,1.62135,1.6217,6212500045.0
2008-01-15 08:00:00,1.6217,1.6223,1.6215,1.6221,8640299968.0
2008-01-15 08:15:00,1.6221,1.6226,1.62195,1.62255,8471000021.0
2008-01-15 08:30:00,1.62255,1.62275,1.6218,1.62215,7428749998.0
2008-01-15 08:45:00,1.62215,1.62245,1.6211,1.62145,10019199991.0
2008-01-15 09:00:00,1.62145,1.62195,1.62105,1.6217,4870673317.0
2008-01-15 09:15:00,1.6217,1.6221,1.62115,1.6215,14730199983.0
2008-01-15 09:30:00,1.6214,1.62265,1.62135,1.6225,7552892385.0
2008-01-15 09:45:00,1.6225,1.6226,1.6214,1.6216,8637800032.0
2008-01-15 10:00:00,1.6216,1.6226,1.621,1.62125,12096858599.0
2008-01-15 10:15:00,1.62125,1.62255,1.62115,1.6225,10511425059.0
2008-01-15 10:30:00,1.6225,1.62295,1.6223,1.62275,5760500044.0
2008-01-15 10:45:00,1.62275,1.623,1.6218,1.6221,6572199963.0
2008-01-15 11:00:00,1.62215,1.6232,1.6221,1.6232,14227449926.0
2008-01-15 11:15:00,1.6232,1.6236,1.62295,1.6235,4836699995.0
2008-01-15 11:30:00,1.6235,1.6237,1.62305,1.62315,1523899997.0
2008-01-15 11:45:00,1.62315,1.6233,1.62225,1.62245,5914999978.0
2008-01-15 12:00:00,1.62245,1.6226,1.6218,1.6225,8809299997.0
2008-01-15 12:15:00,1.6225,1.6227,1.6222,1.6224,6239799999.0
2008-01-15 12:30:00,1.6224,1.6225,1.62165,1.6222,5712599945.0
2008-01-15 12:45:00,1.6222,1.62225,1.62175,1.62215,2883100012.0
2008-01-15 13:00:00,1.62215,1.62225,1.6214,1.6215,4096099977.0
2008-01-15 13:15:00,1.6215,1.6219,1.6208,1.62175,14852600043.0
2008-01-15 13:30:00,1.62175,1.6228,1.6209,1.6217,10211899997.0
2008-01-15 13:45:00,1.6217,1.62285,1.6215,1.6219,10052899981.0
2008-01-15 14:00:00,1.6219,1.6224,1.62155,1.6219,7037699982.0
2008-01-15 14:15:00,1.6219,1.62225,1.6217,1.6219,4974900007.0
2008-01-15 14:30:00,1.6219,1.62215,1.62155,1.62195,7720099998.0
2008-01-15 14:45:00,1.62195,1.62295,1.6218,1.6228,4561499997.0
2008-01-15 15:00:00,1.62275,1.6229,1.62195,1.62195,6354400007.0
2008-01-15 15:15:00,1.62195,1.62195,1.62045,1.62045,6649649991.0
2008-01-15 15:30:00,1.62045,1.621,1.61965,1.62075,8793800004.0
2008-01-15 15:45:00,1.62075,1.6208,1.61935,1.62015,8753499987.0
2008-01-15 16:00:00,1.62015,1.62035,1.61945,1.61985,9137899983.0
2008-01-15 16:15:00,1.61985,1.62025,1.6194,1.62005,3187800000.0
2008-01-15 16:30:00,1.6201,1.62035,1.6181,1.6181,17496299999.0
2008-01-15 16:45:00,1.62015,1.6204,1.6194,1.61945,8918799998.0
2008-01-15 17:00:00,1.61945,1.6198,1.61775,1.61825,10028250048.0
2008-01-15 17:15:00,1.61825,1.6183,1.61755,1.61815,3961899999.0
2008-01-15 17:30:00,1.61815,1.6187,1.61745,1.61815,8329100016.0
2008-01-15 17:45:00,1.61815,1.6192,1.6177,1.61875,4339500003.0
2008-01-15 18:00:00,1.61875,1.6205,1.61865,1.6201,11616399969.0
2008-01-15 18:15:00,1.6201,1.62095,1.61945,1.6206,11066050010.0
2008-01-15 18:30:00,1.6206,1.62135,1.61985,1.62035,24438900008.0
2008-01-15 18:45:00,1.62035,1.62075,1.6199,1.62035,13554399996.0
2008-01-15 19:00:00,1.62035,1.6213,1.62,1.6204,6352400005.0
2008-01-15 19:15:00,1.6204,1.6213,1.6203,1.6205,5566000007.0
2008-01-15 19:30:00,1.6205,1.6207,1.61985,1.6202,3510500004.0
2008-01-15 19:45:00,1.6202,1.6202,1.6196,1.61985,6665100021.0
2008-01-15 20:00:00,1.61985,1.62065,1.6198,1.62055,9366900006.0
2008-01-15 20:15:00,1.62055,1.62095,1.61985,1.6201,9565599995.0
2008-01-15 20:30:00,1.6201,1.62035,1.61975,1.62,9955900009.0
2008-01-15 20:45:00,1.62,1.6201,1.61965,1.62,7511499971.0
2008-01-15 21:00:00,1.62,1.62045,1.61975,1.62025,6508599983.0
2008-01-15 21:15:00,1.62025,1.6203,1.6194,1.61975,6235000033.0
2008-01-15 21:30:00,1.61975,1.6203,1.61955,1.62015,8569900003.0
2008-01-15 21:45:00,1.62015,1.62025,1.6185,1.6187,8612250008.0
2008-01-15 22:00:00,1.6187,1.61915,1.6184,1.61845,15238300048.0
2008-01-15 22:15:00,1.61845,1.6189,1.61835,1.6188,6573600023.0
2008-01-15 22:30:00,1.6188,1.61915,1.6186,1.61885,9503699980.0
2008-01-15 22:45:00,1.61885,1.6191,1.6184,1.6186,7141900032.0
2008-01-15 23:00:00,1.6186,1.61885,1.6175,1.61875,11362100024.0
2008-01-15 23:15:00,1.61875,1.61875,1.61805,1.6182,7206700030.0
2008-01-15 23:30:00,1.6182,1.61825,1.6173,1.6175,11687099935.0
2008-01-15 23:45:00,1.6175,1.618,1.6173,1.6176,10182900008.0
2008-01-16 00:00:00,1.6177,1.618,1.6173,1.618,9216700006.0
2008-01-16 00:15:00,1.618,1.6181,1.61735,1.61735,7191800008.0
2008-01-16 00:30:00,1.6174,1.6176,1.6172,1.6174,3562499995.0
2008-01-16 00:45:00,1.6174,1.6178,1.6173,1.6176,4593299986.0
2008-01-16 01:00:00,1.6176,1.6178,1.6154,1.61565,8011499992.0
2008-01-16 01:15:00,1.6157,1.6162,1.6152,1.6154,6036499999.0
2008-01-16 01:30:00,1.6154,1.6161,1.61525,1.6159,6240099992.0
2008-01-16 01:45:00,1.6159,1.6163,1.61525,1.6153,9768400013.0
2008-01-16 02:00:00,1.61555,1.61585,1.6153,1.6154,6925399986.0
2008-01-16 02:15:00,1.6154,1.61605,1.6152,1.6158,9547100007.0
2008-01-16 02:30:00,1.6158,1.61595,1.6153,1.6154,8057699976.0
2008-01-16 02:45:00,1.6154,1.61565,1.61525,1.61535,6248499992.0
2008-01-16 03:00:00,1.61535,1.6154,1.61505,1.6154,2377500004.0
2008-01-16 03:15:00,1.6154,1.6154,1.61335,1.614,8565899973.0
2008-01-16 03:30:00,1.614,1.6153,1.6133,1.61345,11341700081.0
2008-01-16 03:45:00,1.6135,1.6144,1.61305,1.6141,10884400011.0
2008-01-16 04:00:00,1.6141,1.61525,1.61405,1.615,10246299996.0
2008-01-16 04:15:00,1.615,1.6154,1.6147,1.6154,9435699988.0
2008-01-16 04:30:00,1.6154,1.616,1.6147,1.6157,15575300016.0
2008-01-16 04:45:00,1.6157,1.61605,1.6151,1.61525,9456400060.0
2008-01-16 05:00:00,1.61515,1.6167,1.61,1.6164,19298600028.0
2008-01-16 05:15:00,1.6164,1.6164,1.609,1.6151,19791200022.0
2008-01-16 05:30:00,1.6086,1.61565,1.6083,1.6136,21334099981.0
2008-01-16 05:45:00,1.6136,1.6136,1.6101,1.6105,12356600020.0
2008-01-16 06:00:00,1.6105,1.61125,1.61,1.61045,16515499991.0
2008-01-16 06:15:00,1.61045,1.61075,1.6085,1.6085,16975000033.0
2008-01-16 06:30:00,1.6085,1.61005,1.6084,1.60975,13531600036.0
2008-01-16 06:45:00,1.60975,1.61055,1.6096,1.61055,11458599955.0
2008-01-16 07:00:00,1.61055,1.61095,1.6096,1.6106,16018699983.0
2008-01-16 07:15:00,1.6106,1.6107,1.6093,1.6095,11351699959.0
2008-01-16 07:30:00,1.6095,1.61,1.60815,1.60885,11165299987.0
2008-01-16 07:45:00,1.60885,1.61005,1.60875,1.6097,9176900000.0
2008-01-16 08:00:00,1.6097,1.61,1.6092,1.6098,9914700002.0
2008-01-16 08:15:00,1.6099,1.6106,1.6098,1.61035,11181500065.0
2008-01-16 08:30:00,1.61035,1.6124,1.61035,1.6119,16323500034.0
2008-01-16 08:45:00,1.61085,1.61105,1.61,1.6104,7519100019.0
2008-01-16 09:00:00,1.6104,1.61225,1.6104,1.61125,14398500051.0
2008-01-16 09:15:00,1.6114,1.61245,1.6106,1.61205,9622600007.0
2008-01-16 09:30:00,1.61215,1.6132,1.612,1.612,10486300004.0
2008-01-16 09:45:00,1.612,1.6127,1.61165,1.61185,8531900028.0
2008-01-16 10:00:00,1.61185,1.613,1.61045,1.6116,9125149989.0
2008-01-16 10:15:00,1.6116,1.61235,1.61105,1.6123,8947968975.0
2008-01-16 10:30:00,1.6123,1.61365,1.61225,1.6131,7507700027.0
2008-01-16 10:45:00,1.6131,1.6145,1.6131,1.61355,8565700037.0
2008-01-16 11:00:00,1.6135,1.61405,1.61265,1.61285,6530500000.0
2008-01-16 11:15:00,1.61285,1.6132,1.61225,1.61275,3932599997.0
2008-01-16 11:30:00,1.61275,1.61305,1.61215,1.6128,5212400025.0
2008-01-16 11:45:00,1.6128,1.61285,1.61165,1.61185,11142900045.0
2008-01-16 12:00:00,1.61185,1.6123,1.6105,1.6108,14168399962.0
2008-01-16 12:15:00,1.61195,1.61235,1.6107,1.61195,24934399996.0
2008-01-16 12:30:00,1.61195,1.6127,1.61185,1.6125,15994499926.0
2008-01-16 12:45:00,1.6124,1.6131,1.61055,1.61145,20374999820.0
2008-01-16 13:00:00,1.61145,1.613,1.61045,1.61085,21864799873.0
2008-01-16 13:15:00,1.61085,1.6127,1.61085,1.61225,20765799859.0
2008-01-16 13:30:00,1.61225,1.6128,1.61215,1.61255,7240499992.0
2008-01-16 13:45:00,1.61245,1.61315,1.61235,1.613,9236900011.0
2008-01-16 14:00:00,1.613,1.6133,1.61215,1.61265,9598999999.0
2008-01-16 14:15:00,1.61265,1.61285,1.61225,1.61265,11017600011.0
2008-01-16 14:30:00,1.6127,1.6137,1.61255,1.6136,6784700011.0
2008-01-16 14:45:00,1.6136,1.61445,1.6129,1.6143,7288800009.0
2008-01-16 15:00:00,1.6143,1.6156,1.6136,1.6141,5848400019.0
2008-01-16 15:15:00,1.61405,1.6159,1.6139,1.61545,7628999992.0
2008-01-16 15:30:00,1.61545,1.61545,1.614,1.6141,9171100030.0
2008-01-16 15:45:00,1.6141,1.6147,1.61395,1.61415,4333000012.0
2008-01-16 16:00:00,1.6141,1.6157,1.6141,1.61555,6647500027.0
2008-01-16 16:15:00,1.61555,1.6157,1.6145,1.61475,5297599997.0
2008-01-16 16:30:00,1.61475,1.61575,1.6146,1.6154,7341900008.0
2008-01-16 16:45:00,1.6154,1.6156,1.61385,1.61385,4383350001.0
2008-01-16 17:00:00,1.61385,1.61425,1.61355,1.61375,4277299998.0
2008-01-16 17:15:00,1.61375,1.614,1.61345,1.61355,2802650006.0
2008-01-16 17:30:00,1.6135,1.6139,1.61195,1.61235,3097300005.0
2008-01-16 17:45:00,1.6123,1.61255,1.60865,1.6112,10043400004.0
2008-01-16 18:00:00,1.6112,1.61165,1.6088,1.60915,16127800056.0
2008-01-16 18:15:00,1.60915,1.6115,1.60885,1.6105,14739599922.0
2008-01-16 18:30:00,1.61055,1.6127,1.6104,1.6109,22140349910.0
2008-01-16 18:45:00,1.6109,1.6127,1.6107,1.6118,21168899887.0
2008-01-16 19:00:00,1.6117,1.6126,1.6111,1.6113,16892879957.0
2008-01-16 19:15:00,1.6113,1.6118,1.6108,1.6113,17376900031.0
2008-01-16 19:30:00,1.6113,1.6128,1.611,1.6125,14773599989.0
2008-01-16 19:45:00,1.6125,1.6127,1.61145,1.6116,12814199985.0
2008-01-16 20:00:00,1.6116,1.6119,1.6114,1.6116,11855899995.0
2008-01-16 20:15:00,1.6116,1.6116,1.61105,1.6111,10266800024.0
2008-01-16 20:30:00,1.61105,1.613,1.61075,1.6126,11815599990.0
2008-01-16 20:45:00,1.6125,1.61265,1.6115,1.6118,17628199990.0
2008-01-16 21:00:00,1.6118,1.6141,1.61145,1.6123,16972499958.0
2008-01-16 21:15:00,1.6123,1.6133,1.61215,1.6132,17651899994.0
2008-01-16 21:30:00,1.6132,1.6156,1.6132,1.615,21122100039.0
2008-01-16 21:45:00,1.615,1.61575,1.61395,1.61405,19680199978.0
2008-01-16 22:00:00,1.61405,1.61445,1.61335,1.6138,21090299906.0
2008-01-16 22:15:00,1.6138,1.6142,1.6132,1.6138,18062699972.0
2008-01-16 22:30:00,1.6138,1.6145,1.6122,1.61225,15538099932.0
2008-01-16 22:45:00,1.6123,1.6128,1.6103,1.6125,17561099983.0
2008-01-16 23:00:00,1.6113,1.6124,1.61125,1.6117,11666199914.0
2008-01-16 23:15:00,1.6116,1.6126,1.6114,1.6123,12213999876.0
2008-01-16 23:30:00,1.6123,1.6128,1.6123,1.61275,5132099939.0
2008-01-16 23:45:00,1.61275,1.6131,1.6124,1.6124,2994500014.0
2008-01-17 00:00:00,1.6124,1.6134,1.6123,1.6131,8111899980.0
2008-01-17 00:15:00,1.6131,1.61375,1.6129,1.6134,6044100010.0
2008-01-17 00:30:00,1.6134,1.6139,1.61305,1.61335,9986900008.0
2008-01-17 00:45:00,1.61335,1.6134,1.6122,1.6126,7827800019.0
2008-01-17 01:00:00,1.6126,1.6126,1.6106,1.6115,4343899994.0
2008-01-17 01:15:00,1.61125,1.6115,1.61055,1.6108,7296400040.0
2008-01-17 01:30:00,1.6108,1.6117,1.61055,1.6111,6295799974.0
2008-01-17 01:45:00,1.6111,1.61238,1.6108,1.6113,7515600164.0
2008-01-17 02:00:00,1.6113,1.6115,1.6111,1.6114,7632500065.0
2008-01-17 02:15:00,1.6114,1.6122,1.61115,1.6117,8766500127.0
2008-01-17 02:30:00,1.6117,1.6124,1.6116,1.6124,14897400276.0
2008-01-17 02:45:00,1.6124,1.6124,1.6114,1.6115,17335500398.0
2008-01-17 03:00:00,1.6115,1.6122,1.6114,1.6118,8964900151.0
2008-01-17 03:15:00,1.6119,1.6121,1.6114,1.6119,9940499955.0
2008-01-17 03:30:00,1.6119,1.6119,1.611,1.6112,9365300029.0
2008-01-17 03:45:00,1.6112,1.6116,1.61115,1.6115,9758000057.0
2008-01-17 04:00:00,1.6115,1.6119,1.6106,1.6117,8023899984.0
2008-01-17 04:15:00,1.6117,1.6118,1.6106,1.6117,10969100145.0
2008-01-17 04:30:00,1.6116,1.612,1.6106,1.6117,16519899976.0
2008-01-17 04:45:00,1.6117,1.61195,1.6106,1.6114,10477700095.0
2008-01-17 05:00:00,1.6114,1.6122,1.6106,1.6121,13433300019.0
2008-01-17 05:15:00,1.6121,1.6123,1.6106,1.61195,10625100038.0
2008-01-17 05:30:00,1.61195,1.6127,1.6106,1.612,13659700015.0
2008-01-17 05:45:00,1.612,1.6123,1.6106,1.6115,11297000021.0
2008-01-17 06:00:00,1.6115,1.61165,1.611,1.6111,17361799990.0
2008-01-17 06:15:00,1.6111,1.6114,1.6109,1.611,7798700006.0
2008-01-17 06:30:00,1.611,1.6114,1.6106,1.61115,6192200000.0
2008-01-17 06:45:00,1.61115,1.61135,1.6106,1.6111,7844100014.0
2008-01-17 07:00:00,1.6111,1.6114,1.6105,1.6106,5699100019.0
2008-01-17 07:15:00,1.6106,1.6113,1.6105,1.611,6597300018.0
2008-01-17 07:30:00,1.611,1.6137,1.61055,1.6133,23498500019.0
2008-01-17 07:45:00,1.6106,1.6136,1.6106,1.6121,18566900045.0
2008-01-17 08:00:00,1.6121,1.6132,1.612,1.6132,14487899981.0
2008-01-17 08:15:00,1.6132,1.61405,1.613,1.61365,15144199975.0
2008-01-17 08:30:00,1.61365,1.6137,1.6129,1.61295,9516000026.0
2008-01-17 08:45:00,1.61295,1.6153,1.6129,1.6139,21202700160.0
2008-01-17 09:00:00,1.6139,1.6153,1.6126,1.61295,19449600041.0
2008-01-17 09:15:00,1.613,1.6139,1.6129,1.6136,18157100043.0
2008-01-17 09:30:00,1.6136,1.6177,1.6135,1.6143,23173699905.0
2008-01-17 09:45:00,1.6143,1.61535,1.61385,1.61515,10329200023.0
2008-01-17 10:00:00,1.61515,1.6178,1.6147,1.6157,14854799971.0
2008-01-17 10:15:00,1.61565,1.6175,1.6153,1.61715,10094500041.0
2008-01-17 10:30:00,1.6171,1.61805,1.61705,1.61715,7633700013.0
2008-01-17 10:45:00,1.61715,1.6178,1.61675,1.61715,16658200142.0
2008-01-17 11:00:00,1.61715,1.6181,1.61695,1.6172,10000000021.0
2008-01-17 11:15:00,1.6172,1.61725,1.6161,1.61685,18282500033.0
2008-01-17 11:30:00,1.61685,1.61705,1.6155,1.61655,12821999973.0
2008-01-17 11:45:00,1.6166,1.61785,1.6165,1.61765,18818899930.0
2008-01-17 12:00:00,1.61765,1.61765,1.61645,1.6166,8778700037.0
2008-01-17 12:15:00,1.6166,1.617,1.6149,1.61595,16532700037.0
2008-01-17 12:30:00,1.61595,1.61605,1.6154,1.61555,12511700033.0
2008-01-17 12:45:00,1.61555,1.61575,1.61445,1.61535,12319499966.0
2008-01-17 13:00:00,1.61535,1.6155,1.6107,1.6152,15210599966.0
2008-01-17 13:15:00,1.6152,1.61575,1.61055,1.6115,19438699978.0
2008-01-17 13:30:00,1.6128,1.61295,1.61085,1.61115,12165599990.0
2008-01-17 13:45:00,1.61115,1.6117,1.6094,1.6102,12962500071.0
2008-01-17 14:00:00,1.6102,1.614,1.60955,1.6108,18222199975.0
2008-01-17 14:15:00,1.6108,1.612,1.61075,1.61145,8694099936.0
2008-01-17 14:30:00,1.61145,1.61185,1.61055,1.6118,4518699990.0
2008-01-17 14:45:00,1.6119,1.6136,1.61175,1.61355,2474000001.0
2008-01-17 15:00:00,1.61355,1.61485,1.6132,1.6144,2541499996.0
2008-01-17 15:15:00,1.6144,1.61455,1.6135,1.6135,3453399963.0
2008-01-17 15:30:00,1.6135,1.61485,1.61335,1.61455,5843799992.0
2008-01-17 15:45:00,1.61455,1.61495,1.61365,1.61465,10166050043.0
2008-01-17 16:00:00,1.61465,1.61685,1.6143,1.6168,7839700020.0
2008-01-17 16:15:00,1.6168,1.61735,1.61655,1.61715,8345999989.0
2008-01-17 16:30:00,1.61715,1.61735,1.61635,1.61695,9428281292.0
2008-01-17 16:45:00,1.61695,1.61725,1.61635,1.61635,4713099999.0
2008-01-17 17:00:00,1.61635,1.61645,1.61435,1.61495,3081749991.0
2008-01-17 17:15:00,1.6149,1.61515,1.6132,1.6147,2596099998.0
2008-01-17 17:30:00,1.61465,1.6154,1.61365,1.61505,1528600002.0
2008-01-17 17:45:00,1.615,1.6163,1.6149,1.6162,2441100001.0
2008-01-17 18:00:00,1.61615,1.6168,1.61585,1.61615,11413099979.0
2008-01-17 18:15:00,1.61615,1.61665,1.6142,1.61555,15055099953.0
2008-01-17 18:30:00,1.61555,1.6164,1.6141,1.6141,14663799986.0
2008-01-17 18:45:00,1.6141,1.615,1.61375,1.61475,19293399885.0
2008-01-17 19:00:00,1.61475,1.61475,1.61365,1.61435,15316700006.0
2008-01-17 19:15:00,1.61435,1.61505,1.61375,1.61375,11171100014.0
2008-01-17 19:30:00,1.61375,1.61475,1.61375,1.61425,12618100002.0
2008-01-17 19:45:00,1.61425,1.61475,1.61385,1.61435,9693299967.0
2008-01-17 20:00:00,1.61435,1.61485,1.61385,1.61475,11593100074.0
2008-01-17 20:15:00,1.61475,1.615,1.6144,1.6147,11200799962.0
2008-01-17 20:30:00,1.6147,1.61535,1.6133,1.6137,9821199997.0
2008-01-17 20:45:00,1.61505,1.61515,1.6135,1.614,23808299836.0
2008-01-17 21:00:00,1.61465,1.61495,1.6135,1.61435,21818699945.0
2008-01-17 21:15:00,1.6135,1.6145,1.6125,1.6139,24403799991.0
2008-01-17 21:30:00,1.6139,1.61405,1.6118,1.61375,24409900109.0
2008-01-17 21:45:00,1.61375,1.61445,1.6115,1.61395,21736599969.0
2008-01-17 22:00:00,1.61395,1.61455,1.6122,1.6128,18540300049.0
2008-01-17 22:15:00,1.6129,1.61365,1.6119,1.61275,18505100033.0
2008-01-17 22:30:00,1.61275,1.61305,1.61185,1.61275,16035300053.0
2008-01-17 22:45:00,1.612,1.6125,1.61135,1.612,23154300045.0
2008-01-17 23:00:00,1.61185,1.61285,1.6114,1.6115,23877799987.0
2008-01-17 23:15:00,1.6116,1.61295,1.6111,1.61215,17942500138.0
2008-01-17 23:30:00,1.61215,1.61255,1.6111,1.6117,20696400096.0
2008-01-17 23:45:00,1.61195,1.6123,1.6116,1.6119,14023299941.0
2008-01-18 00:00:00,1.6119,1.6123,1.6113,1.61155,17932100155.0
2008-01-18 00:15:00,1.61155,1.6116,1.61085,1.6109,17492399912.0
2008-01-18 00:30:00,1.6109,1.6122,1.6107,1.6117,19903700028.0
2008-01-18 00:45:00,1.6117,1.612,1.6108,1.6114,22940199971.0
2008-01-18 01:00:00,1.6116,1.6121,1.6106,1.6108,16592099974.0
2008-01-18 01:15:00,1.6114,1.6115,1.6105,1.6106,19643300107.0
2008-01-18 01:30:00,1.6119,1.6119,1.6108,1.6112,17987199945.0
2008-01-18 01:45:00,1.6121,1.6123,1.6108,1.611,16260000046.0
2008-01-18 02:00:00,1.6112,1.6116,1.61085,1.6112,13438800022.0
2008-01-18 02:15:00,1.6114,1.6125,1.611,1.6118,22716799990.0
2008-01-18 02:30:00,1.6116,1.612,1.6111,1.6116,20715799961.0
2008-01-18 02:45:00,1.6115,1.61215,1.6111,1.6114,14307799982.0
2008-01-18 03:00:00,1.6115,1.6115,1.6107,1.61115,10696400000.0
2008-01-18 03:15:00,1.6115,1.6118,1.6113,1.6115,15076600000.0
2008-01-18 03:30:00,1.6116,1.61165,1.6114,1.6115,8181100025.0
2008-01-18 03:45:00,1.6114,1.6121,1.6114,1.6117,8519200083.0
2008-01-18 04:00:00,1.6118,1.6131,1.61095,1.6126,23136200031.0
2008-01-18 04:15:00,1.6124,1.6132,1.6112,1.6132,25099599959.0
2008-01-18 04:30:00,1.6133,1.614,1.6113,1.6115,16115499889.0
2008-01-18 04:45:00,1.6139,1.6147,1.61125,1.61175,25148899626.0
2008-01-18 05:00:00,1.6117,1.6149,1.6117,1.6125,18944299997.0
2008-01-18 05:15:00,1.61245,1.6167,1.61235,1.61315,20419800016.0
2008-01-18 05:30:00,1.6166,1.6167,1.6133,1.6163,17624300011.0
2008-01-18 05:45:00,1.61365,1.6168,1.61355,1.6163,24015499855.0
2008-01-18 06:00:00,1.61495,1.6161,1.61475,1.6161,16777600050.0
2008-01-18 06:15:00,1.6162,1.6169,1.615,1.6164,17690100014.0
2008-01-18 06:30:00,1.6163,1.6164,1.6151,1.6151,18506600028.0
2008-01-18 06:45:00,1.6152,1.6168,1.6152,1.6164,16175800011.0
2008-01-18 07:00:00,1.6164,1.61655,1.61495,1.6159,12819799976.0
2008-01-18 07:15:00,1.6159,1.6164,1.6158,1.6164,8660199946.0
2008-01-18 07:30:00,1.61635,1.61645,1.61505,1.61505,23133500228.0
2008-01-18 07:45:00,1.61505,1.6166,1.6148,1.6156,12474799986.0
2008-01-18 08:00:00,1.6156,1.6166,1.61495,1.61495,15695300099.0
2008-01-18 08:15:00,1.61495,1.6171,1.61455,1.61625,13465800055.0
2008-01-18 08:30:00,1.61625,1.6178,1.6157,1.6172,16234700051.0
2008-01-18 08:45:00,1.61595,1.6171,1.6158,1.6164,15143499993.0
2008-01-18 09:00:00,1.6164,1.61745,1.6155,1.6171,20428699973.0
2008-01-18 09:15:00,1.6171,1.6174,1.615,1.61705,15708599989.0
2008-01-18 09:30:00,1.61705,1.61775,1.615,1.6152,18533500039.0
2008-01-18 09:45:00,1.61705,1.61715,1.6144,1.61635,27744000354.0
2008-01-18 10:00:00,1.61635,1.61665,1.6137,1.6141,23823299872.0
2008-01-18 10:15:00,1.61535,1.6164,1.6137,1.61595,20735799921.0
2008-01-18 10:30:00,1.616,1.6165,1.6134,1.6134,19289600079.0
2008-01-18 10:45:00,1.6135,1.61545,1.6129,1.61465,21944800084.0
2008-01-18 11:00:00,1.6134,1.61495,1.6132,1.6144,26852299724.0
2008-01-18 11:15:00,1.6145,1.6147,1.6136,1.61435,21313799945.0
2008-01-18 11:30:00,1.61435,1.6154,1.61335,1.61345,23825850001.0
2008-01-18 11:45:00,1.6153,1.6156,1.61275,1.6151,29874399766.0
2008-01-18 12:00:00,1.6152,1.6157,1.61335,1.61445,22957199884.0
2008-01-18 12:15:00,1.61445,1.6156,1.61375,1.6148,24239899751.0
2008-01-18 12:30:00,1.6157,1.6158,1.61445,1.61515,22555499966.0
2008-01-18 12:45:00,1.6153,1.6158,1.6139,1.6152,21097199704.0
2008-01-18 13:00:00,1.6136,1.61585,1.6136,1.61545,16008999809.0
2008-01-18 13:15:00,1.61545,1.61595,1.6144,1.6144,16479299981.0
2008-01-18 13:30:00,1.6156,1.61605,1.6149,1.61555,12198200024.0
2008-01-18 13:45:00,1.61555,1.6159,1.61345,1.6138,13788000045.0
2008-01-18 14:00:00,1.6138,1.61445,1.61375,1.61435,1979400000.0
2008-01-18 14:15:00,1.61435,1.61465,1.614,1.6145,4926699969.0
2008-01-18 14:30:00,1.6145,1.6148,1.61345,1.61365,9614700010.0
2008-01-18 14:45:00,1.61365,1.61435,1.61305,1.61435,12801649941.0
2008-01-18 15:00:00,1.61435,1.6144,1.61365,1.61425,10970149980.0
2008-01-18 15:15:00,1.61425,1.61435,1.61355,1.6136,3827699996.0
2008-01-18 15:30:00,1.6136,1.6145,1.61355,1.61395,6887499991.0
2008-01-18 15:45:00,1.614,1.6148,1.6138,1.6146,11283199939.0
2008-01-18 16:00:00,1.6146,1.61485,1.6143,1.61435,10767699917.0
2008-01-18 16:15:00,1.61435,1.6147,1.6139,1.61435,17144500030.0
2008-01-18 16:30:00,1.61435,1.61525,1.61385,1.6148,9283099985.0
2008-01-18 16:45:00,1.6148,1.61485,1.61375,1.61375,9884200033.0
2008-01-18 17:00:00,1.61375,1.61485,1.6125,1.61315,6511549997.0
2008-01-18 17:15:00,1.61315,1.61345,1.61275,1.61315,5447800026.0
2008-01-18 17:30:00,1.61315,1.6132,1.61215,1.6124,2327000003.0
2008-01-18 17:45:00,1.6124,1.61255,1.6108,1.61115,5029400001.0
2008-01-18 18:00:00,1.61115,1.61155,1.61035,1.6112,19713400008.0
2008-01-18 18:15:00,1.61125,1.61145,1.61005,1.61025,13525500054.0
2008-01-18 18:30:00,1.61025,1.61135,1.60965,1.60975,14351500005.0
2008-01-18 18:45:00,1.60975,1.61005,1.60885,1.60925,11129200004.0
2008-01-18 19:00:00,1.60925,1.6095,1.60735,1.60835,7029459938.0
2008-01-18 19:15:00,1.60835,1.60955,1.60825,1.60945,8359195999.0
2008-01-18 19:30:00,1.60945,1.61005,1.60875,1.6089,6195256010.0
2008-01-18 19:45:00,1.60895,1.61005,1.60885,1.60945,6440399983.0
2008-01-18 20:00:00,1.6095,1.60975,1.60795,1.60815,16037300012.0
2008-01-18 20:15:00,1.60815,1.6088,1.60815,1.60855,6130600003.0
2008-01-18 20:30:00,1.60855,1.60855,1.6074,1.60765,3883400000.0
2008-01-18 20:45:00,1.60765,1.6081,1.60745,1.60775,4323200001.0
2008-01-18 21:00:00,1.60775,1.60805,1.60745,1.60795,5055000000.0
2008-01-18 21:15:00,1.60795,1.60815,1.60755,1.6077,2707400001.0
2008-01-18 21:30:00,1.6077,1.60775,1.6061,1.6064,6756000003.0
2008-01-18 21:45:00,1.6064,1.607,1.60595,1.6069,5379600000.0
2008-01-18 22:00:00,1.6069,1.6077,1.6068,1.60725,3856500003.0
2008-01-18 22:15:00,1.6073,1.60745,1.60645,1.60685,10729899968.0
2008-01-18 22:30:00,1.60685,1.6074,1.60645,1.6074,10031199963.0
2008-01-18 22:45:00,1.6074,1.6079,1.6053,1.6059,20968199965.0
2008-01-18 23:00:00,1.60695,1.60705,1.6063,1.60643,10086799990.0
2008-01-18 23:15:00,1.6065,1.60684,1.60581,1.60621,6377899993.0
2008-01-18 23:30:00,1.60611,1.60651,1.60535,1.60552,5909399992.0
2008-01-18 23:45:00,1.60553,1.60563,1.60493,1.60547,7033299988.0
2008-01-21 00:00:00,1.60557,1.60582,1.60484,1.6055,5290099990.0
2008-01-21 00:15:00,1.6055,1.6058,1.6053,1.6056,4423900000.0
2008-01-21 00:30:00,1.60555,1.60597,1.60488,1.60533,2605499988.0
2008-01-21 00:45:00,1.60553,1.6058,1.60513,1.60555,1156300001.0
2008-01-21 01:00:00,1.60555,1.6066,1.6055,1.60635,3439800000.0
2008-01-21 01:15:00,1.6063,1.60675,1.606,1.60665,4598000005.0
2008-01-21 01:30:00,1.6066,1.60715,1.6063,1.607,3918400012.0
2008-01-21 01:45:00,1.60735,1.60735,1.6068,1.607,5328400027.0
2008-01-21 02:00:00,1.607,1.60735,1.60605,1.60605,7362900009.0
2008-01-21 02:15:00,1.60605,1.60665,1.60585,1.60595,6884175052.0
2008-01-21 02:30:00,1.60605,1.6061,1.6056,1.60575,5747524993.0
2008-01-21 02:45:00,1.60575,1.60645,1.60565,1.6058,6160699993.0
2008-01-21 03:00:00,1.6058,1.60645,1.60535,1.60555,8913999979.0
2008-01-21 03:15:00,1.60555,1.60595,1.60545,1.60575,6334599983.0
2008-01-21 03:30:00,1.60575,1.6063,1.60555,1.60575,4559799994.0
2008-01-21 03:45:00,1.6057,1.60585,1.60525,1.6054,1758000011.0
2008-01-21 04:00:00,1.6054,1.60565,1.6052,1.6053,2174600010.0
2008-01-21 04:15:00,1.6053,1.60545,1.60505,1.60525,3672699998.0
2008-01-21 04:30:00,1.60525,1.60615,1.6051,1.6054,5282900015.0
2008-01-21 04:45:00,1.60535,1.60565,1.6052,1.6056,4076999981.0
2008-01-21 05:00:00,1.6056,1.60575,1.6053,1.6054,3837299979.0
2008-01-21 05:15:00,1.60545,1.60575,1.6053,1.6056,1572800002.0
2008-01-21 05:30:00,1.6056,1.60575,1.60515,1.60555,2528800026.0
2008-01-21 05:45:00,1.60565,1.60625,1.6054,1.606,7586599980.0
2008-01-21 06:00:00,1.60595,1.60735,1.60575,1.60595,10180600064.0
2008-01-21 06:15:00,1.60595,1.6063,1.60575,1.60605,4072800028.0
2008-01-21 06:30:00,1.60605,1.6062,1.6056,1.606,2706400028.0
2008-01-21 06:45:00,1.606,1.60645,1.60565,1.6059,4227200002.0
2008-01-21 07:00:00,1.6059,1.60645,1.6055,1.6056,5233499967.0
2008-01-21 07:15:00,1.6056,1.60655,1.60545,1.6062,4894600001.0
2008-01-21 07:30:00,1.6062,1.60625,1.60515,1.6054,3318500002.0
2008-01-21 07:45:00,1.60535,1.6055,1.60335,1.6042,9637899984.0
2008-01-21 08:00:00,1.6042,1.6053,1.60395,1.605,13482709699.0
2008-01-21 08:15:00,1.60495,1.6056,1.6039,1.60525,12096900031.0
2008-01-21 08:30:00,1.60525,1.6056,1.60495,1.60515,8905799943.0
2008-01-21 08:45:00,1.60515,1.6055,1.6042,1.60465,9162700049.0
2008-01-21 09:00:00,1.60465,1.605,1.60405,1.6042,6868400010.0
2008-01-21 09:15:00,1.60425,1.60435,1.6036,1.60385,9587539992.0
2008-01-21 09:30:00,1.60385,1.60395,1.6025,1.60315,9862800010.0
2008-01-21 09:45:00,1.60315,1.604,1.6006,1.6037,11440936890.0
2008-01-21 10:00:00,1.6037,1.60485,1.60265,1.60405,3223374996.0
2008-01-21 10:15:00,1.60405,1.60405,1.60255,1.60265,4605925010.0
2008-01-21 10:30:00,1.60265,1.60325,1.5987,1.60165,18298799944.0
2008-01-21 10:45:00,1.60165,1.6017,1.59785,1.59785,3523600003.0
2008-01-21 11:00:00,1.59785,1.5993,1.5978,1.5983,10254099996.0
2008-01-21 11:15:00,1.5983,1.5994,1.59655,1.5993,11200300012.0
2008-01-21 11:30:00,1.59935,1.59985,1.59855,1.59935,4902800007.0
2008-01-21 11:45:00,1.59935,1.6002,1.59785,1.59925,8378099983.0
2008-01-21 12:00:00,1.5992,1.5997,1.5989,1.59895,16124399963.0
2008-01-21 12:15:00,1.59895,1.5997,1.5989,1.59915,9494999983.0
2008-01-21 12:30:00,1.5992,1.59925,1.5988,1.59905,2494477596.0
2008-01-21 12:45:00,1.59905,1.5993,1.5979,1.59815,4996900003.0
2008-01-21 13:00:00,1.59815,1.59815,1.59455,1.5951,10928300004.0
2008-01-21 13:15:00,1.5951,1.59735,1.595,1.59715,11219900018.0
2008-01-21 13:30:00,1.59715,1.5972,1.59605,1.59655,11929419976.0
2008-01-21 13:45:00,1.59655,1.5974,1.5961,1.59655,10633699973.0
2008-01-21 14:00:00,1.59655,1.5971,1.596,1.59605,7513100028.0
2008-01-21 14:15:00,1.596,1.59695,1.59555,1.5964,9256499984.0
2008-01-21 14:30:00,1.59635,1.5974,1.5957,1.59715,5373499993.0
2008-01-21 14:45:00,1.59715,1.5978,1.59705,1.59745,3137600008.0
2008-01-21 15:00:00,1.5975,1.59925,1.59745,1.59925,9717399995.0
2008-01-21 15:15:00,1.5992,1.59925,1.5976,1.5984,8842399985.0
2008-01-21 15:30:00,1.5984,1.59875,1.598,1.59855,4476899988.0
2008-01-21 15:45:00,1.59855,1.5996,1.59845,1.5996,14488099998.0
2008-01-21 16:00:00,1.5996,1.60015,1.5994,1.59975,8430999992.0
2008-01-21 16:15:00,1.59975,1.6007,1.59975,1.60025,8000800012.0
2008-01-21 16:30:00,1.6003,1.60115,1.6002,1.60105,12100100002.0
2008-01-21 16:45:00,1.601,1.60155,1.6008,1.6012,18444800008.0
2008-01-21 17:00:00,1.6012,1.60125,1.60035,1.60085,5544700008.0
2008-01-21 17:15:00,1.60085,1.60085,1.59985,1.5999,3098500002.0
2008-01-21 17:30:00,1.5999,1.6001,1.5989,1.59925,4159799997.0
2008-01-21 17:45:00,1.59925,1.59975,1.59865,1.5991,7244200005.0
2008-01-21 18:00:00,1.5991,1.5999,1.59875,1.59975,14528899972.0
2008-01-21 18:15:00,1.5997,1.6015,1.599,1.6003,10696600012.0
2008-01-21 18:30:00,1.6003,1.6011,1.60025,1.60105,4879600003.0
2008-01-21 18:45:00,1.60095,1.6026,1.6007,1.60195,12810399984.0
2008-01-21 19:00:00,1.60195,1.6024,1.60145,1.60175,1618999998.0
2008-01-21 19:15:00,1.60175,1.60215,1.60105,1.60175,2746299998.0
2008-01-21 19:30:00,1.60185,1.60195,1.6012,1.6018,5144199998.0
2008-01-21 19:45:00,1.6018,1.6021,1.6014,1.60175,6468099991.0
2008-01-21 20:00:00,1.60175,1.6023,1.60135,1.60225,4588999998.0
2008-01-21 20:15:00,1.60225,1.6033,1.60205,1.60315,3850100001.0
2008-01-21 20:30:00,1.60315,1.6034,1.603,1.60305,1814199997.0
2008-01-21 20:45:00,1.60305,1.6042,1.603,1.60325,1937700002.0
2008-01-21 21:00:00,1.60325,1.60335,1.60215,1.60215,2100000001.0
2008-01-21 21:15:00,1.60215,1.6023,1.60175,1.60205,1387900000.0
2008-01-21 21:30:00,1.60205,1.60235,1.60185,1.60195,2132599998.0
2008-01-21 21:45:00,1.60215,1.6024,1.602,1.60205,3093700010.0
2008-01-21 22:00:00,1.60205,1.60235,1.6019,1.60225,2928400006.0
2008-01-21 22:15:00,1.60225,1.6024,1.60205,1.6024,3163399999.0
2008-01-21 22:30:00,1.60225,1.60245,1.6021,1.60215,2341900001.0
2008-01-21 22:45:00,1.60215,1.6022,1.602,1.60205,4009300000.0
2008-01-21 23:00:00,1.60205,1.60215,1.6018,1.6019,3926299992.0
2008-01-21 23:15:00,1.6019,1.6021,1.6017,1.60185,2803599989.0
2008-01-21 23:30:00,1.60185,1.6019,1.60135,1.6016,2662899987.0
2008-01-21 23:45:00,1.6016,1.6018,1.6011,1.6018,5279699997.0
2008-01-22 00:00:00,1.6018,1.6023,1.6016,1.60188,7689700066.0
2008-01-22 00:15:00,1.60215,1.6022,1.60145,1.60165,2599199999.0
2008-01-22 00:30:00,1.60165,1.6017,1.6009,1.6011,1817499999.0
2008-01-22 00:45:00,1.6011,1.6014,1.6004,1.6009,4275699994.0
2008-01-22 01:00:00,1.6009,1.6013,1.6004,1.6005,6114199975.0
2008-01-22 01:15:00,1.6005,1.6007,1.60005,1.6005,5246199975.0
2008-01-22 01:30:00,1.6005,1.60085,1.6004,1.60045,3870899995.0
2008-01-22 01:45:00,1.60045,1.60145,1.6004,1.60085,5431799981.0
2008-01-22 02:00:00,1.60085,1.6014,1.60065,1.6014,4020100012.0
2008-01-22 02:15:00,1.6014,1.6021,1.6013,1.6017,5512999989.0
2008-01-22 02:30:00,1.6017,1.60175,1.6006,1.6006,4141699995.0
2008-01-22 02:45:00,1.6006,1.6012,1.6,1.601,12138700012.0
2008-01-22 03:00:00,1.601,1.6013,1.6004,1.60075,11062399989.0
2008-01-22 03:15:00,1.6008,1.6022,1.6007,1.6018,11949400042.0
2008-01-22 03:30:00,1.6018,1.6027,1.60145,1.6024,7597999999.0
2008-01-22 03:45:00,1.60235,1.6038,1.60235,1.60275,8038999998.0
2008-01-22 04:00:00,1.60275,1.6029,1.60195,1.6022,8259499992.0
2008-01-22 04:15:00,1.6022,1.60265,1.60155,1.6025,5171000014.0
2008-01-22 04:30:00,1.6025,1.6033,1.60225,1.6026,16359100072.0
2008-01-22 04:45:00,1.6026,1.6028,1.60205,1.6024,14105300060.0
2008-01-22 05:00:00,1.60245,1.60265,1.6022,1.6023,15092100067.0
2008-01-22 05:15:00,1.6023,1.60235,1.60155,1.6018,10199900026.0
2008-01-22 05:30:00,1.601,1.6021,1.601,1.60175,12213499991.0
2008-01-22 05:45:00,1.6018,1.6022,1.60155,1.6018,8874200029.0
2008-01-22 06:00:00,1.6018,1.60185,1.6003,1.6016,12186500038.0
2008-01-22 06:15:00,1.6016,1.6019,1.6005,1.60105,9115100027.0
2008-01-22 06:30:00,1.60105,1.6012,1.60055,1.601,20343100018.0
2008-01-22 06:45:00,1.601,1.6011,1.60025,1.6003,18115799973.0
2008-01-22 07:00:00,1.6003,1.60055,1.59995,1.6003,11614400008.0
2008-01-22 07:15:00,1.6003,1.60085,1.60015,1.6008,11721199995.0
2008-01-22 07:30:00,1.6008,1.6012,1.60015,1.6006,14312800030.0
2008-01-22 07:45:00,1.6006,1.6011,1.6001,1.6003,13997900059.0
2008-01-22 08:00:00,1.6003,1.6006,1.5992,1.5994,14708200049.0
2008-01-22 08:15:00,1.6005,1.6012,1.60005,1.6003,8821000004.0
2008-01-22 08:30:00,1.6003,1.60055,1.599,1.60055,10239899977.0
2008-01-22 08:45:00,1.60055,1.60075,1.59985,1.60065,12476800021.0
2008-01-22 09:00:00,1.60065,1.60075,1.5954,1.5995,7336900005.0
2008-01-22 09:15:00,1.5995,1.59985,1.5973,1.59965,10794000008.0
2008-01-22 09:30:00,1.59965,1.60005,1.59655,1.59655,4358899985.0
2008-01-22 09:45:00,1.59655,1.5972,1.5954,1.59555,2204900001.0
2008-01-22 10:00:00,1.5955,1.5962,1.59485,1.5956,8103000011.0
2008-01-22 10:15:00,1.5957,1.59885,1.5953,1.59815,13010200014.0
2008-01-22 10:30:00,1.6015,1.6016,1.5979,1.59845,22763700029.0
2008-01-22 10:45:00,1.5984,1.602,1.5983,1.59945,17158200034.0
2008-01-22 11:00:00,1.59935,1.6017,1.59865,1.6015,13871499982.0
2008-01-22 11:15:00,1.60045,1.6019,1.60025,1.60155,16391499993.0
2008-01-22 11:30:00,1.60155,1.60235,1.60065,1.60215,10933499962.0
2008-01-22 11:45:00,1.60215,1.60235,1.60145,1.60225,10806700010.0
2008-01-22 12:00:00,1.60215,1.6023,1.60135,1.6015,11504299975.0
2008-01-22 12:15:00,1.6015,1.6026,1.5992,1.60155,12700399960.0
2008-01-22 12:30:00,1.6015,1.602,1.60075,1.6009,12114200001.0
2008-01-22 12:45:00,1.6009,1.60105,1.5993,1.5993,11205499998.0
2008-01-22 13:00:00,1.5994,1.60125,1.5991,1.59945,17441399981.0
2008-01-22 13:15:00,1.59945,1.6012,1.59815,1.6006,6904499998.0
2008-01-22 13:30:00,1.6006,1.60075,1.59885,1.5998,9814100001.0
2008-01-22 13:45:00,1.5998,1.5998,1.59875,1.5995,5345599997.0
2008-01-22 14:00:00,1.5995,1.59965,1.598,1.59815,13838700011.0
2008-01-22 14:15:00,1.59815,1.59875,1.5978,1.59855,6923349973.0
2008-01-22 14:30:00,1.59855,1.59915,1.59815,1.59885,9377199966.0
2008-01-22 14:45:00,1.59885,1.5998,1.59795,1.59865,17266000014.0
2008-01-22 15:00:00,1.6007,1.6011,1.59815,1.599,13791200009.0
2008-01-22 15:15:00,1.599,1.60265,1.5985,1.6025,10379450001.0
2008-01-22 15:30:00,1.6026,1.60535,1.60165,1.6032,5186399989.0
2008-01-22 15:45:00,1.60315,1.6032,1.6001,1.6007,4507600014.0
2008-01-22 16:00:00,1.60065,1.602,1.6005,1.60135,4748799994.0
2008-01-22 16:15:00,1.60135,1.60195,1.6009,1.60145,1605900003.0
2008-01-22 16:30:00,1.60145,1.60325,1.60115,1.60295,2794099999.0
2008-01-22 16:45:00,1.60295,1.60425,1.6021,1.6027,9711400016.0
2008-01-22 17:00:00,1.6027,1.6037,1.6015,1.60335,10466700024.0
2008-01-22 17:15:00,1.6033,1.607,1.60285,1.6061,15577749991.0
2008-01-22 17:30:00,1.6061,1.6067,1.6045,1.60625,18687100013.0
2008-01-22 17:45:00,1.60625,1.60635,1.6038,1.6044,16455599989.0
2008-01-22 18:00:00,1.60435,1.6079,1.60405,1.6071,19364299949.0
2008-01-22 18:15:00,1.6071,1.6072,1.6055,1.6059,14887099989.0
2008-01-22 18:30:00,1.6059,1.6064,1.60535,1.60595,19103399959.0
2008-01-22 18:45:00,1.60595,1.60625,1.6045,1.6049,19104399958.0
2008-01-22 19:00:00,1.6049,1.6062,1.6048,1.6058,20976199974.0
2008-01-22 19:15:00,1.60585,1.60625,1.60515,1.6059,17504999940.0
2008-01-22 19:30:00,1.6059,1.6059,1.6052,1.6054,15116599964.0
2008-01-22 19:45:00,1.6054,1.6067,1.60535,1.606,22225799942.0
2008-01-22 20:00:00,1.606,1.607,1.606,1.60645,17990299976.0
2008-01-22 20:15:00,1.6065,1.6074,1.60615,1.60675,15907999998.0
2008-01-22 20:30:00,1.60675,1.607,1.6063,1.6065,7590199961.0
2008-01-22 20:45:00,1.6065,1.6068,1.60515,1.60535,7267199996.0
2008-01-22 21:00:00,1.60535,1.6056,1.60425,1.6047,9756099972.0
2008-01-22 21:15:00,1.6047,1.6053,1.6046,1.6048,6858799998.0
2008-01-22 21:30:00,1.60485,1.6051,1.6039,1.6043,9494799987.0
2008-01-22 21:45:00,1.6043,1.6043,1.6035,1.6035,12613499977.0
2008-01-22 22:00:00,1.6035,1.60375,1.6028,1.60295,7084999984.0
2008-01-22 22:15:00,1.60295,1.60295,1.6015,1.6018,8371999974.0
2008-01-22 22:30:00,1.6018,1.60375,1.6016,1.6028,14103499968.0
2008-01-22 22:45:00,1.6028,1.6036,1.6023,1.6031,10456999962.0
2008-01-22 23:00:00,1.6031,1.6034,1.6025,1.60265,7603899970.0
2008-01-22 23:15:00,1.60265,1.6032,1.60225,1.6028,12596099943.0
2008-01-22 23:30:00,1.6028,1.603,1.60195,1.602,8180699986.0
2008-01-22 23:45:00,1.602,1.602,1.60135,1.60175,6834500001.0
2008-01-23 00:00:00,1.6016,1.60205,1.6011,1.6015,10396099990.0
2008-01-23 00:15:00,1.6015,1.60215,1.60035,1.60215,9541700012.0
2008-01-23 00:30:00,1.6021,1.6031,1.6012,1.60285,6747299986.0
2008-01-23 00:45:00,1.6028,1.60295,1.60215,1.6022,7183399991.0
2008-01-23 01:00:00,1.60215,1.60535,1.6021,1.60495,12022699973.0
2008-01-23 01:15:00,1.60495,1.60565,1.6044,1.6053,8985900021.0
2008-01-23 01:30:00,1.6053,1.60635,1.6051,1.60625,6900799990.0
2008-01-23 01:45:00,1.60625,1.60645,1.6057,1.6062,8923599995.0
2008-01-23 02:00:00,1.6062,1.6069,1.60595,1.60675,12792500008.0
2008-01-23 02:15:00,1.60675,1.6076,1.6065,1.6072,18569099786.0
2008-01-23 02:30:00,1.6072,1.6076,1.6048,1.60505,12857399883.0
2008-01-23 02:45:00,1.60505,1.60585,1.6042,1.6056,21261300142.0
2008-01-23 03:00:00,1.6056,1.6058,1.6043,1.6045,12216900002.0
2008-01-23 03:15:00,1.6045,1.60495,1.6041,1.6042,7005700083.0
2008-01-23 03:30:00,1.6042,1.6045,1.604,1.6043,11753200215.0
2008-01-23 03:45:00,1.6043,1.6061,1.6043,1.6051,3710999995.0
2008-01-23 04:00:00,1.60525,1.6055,1.6041,1.60455,9877900056.0
2008-01-23 04:15:00,1.60455,1.6048,1.6042,1.6043,7106300100.0
2008-01-23 04:30:00,1.6043,1.6046,1.603,1.60335,6446700012.0
2008-01-23 04:45:00,1.60325,1.6036,1.6029,1.60315,10770700124.0
2008-01-23 05:00:00,1.60315,1.60325,1.5995,1.602,13366899950.0
2008-01-23 05:15:00,1.602,1.6024,1.6014,1.6015,10972200133.0
2008-01-23 05:30:00,1.6015,1.6018,1.5991,1.59995,14902500054.0
2008-01-23 05:45:00,1.6,1.60025,1.5982,1.59925,12325900271.0
2008-01-23 06:00:00,1.59925,1.6,1.599,1.5992,11644400080.0
2008-01-23 06:15:00,1.5992,1.6002,1.5977,1.598,13414900164.0
2008-01-23 06:30:00,1.598,1.5987,1.5978,1.59825,10111700115.0
2008-01-23 06:45:00,1.59825,1.59965,1.5981,1.59905,12943200006.0
2008-01-23 07:00:00,1.599,1.5998,1.5984,1.5998,10087500069.0
2008-01-23 07:15:00,1.5998,1.6001,1.5994,1.6001,9416300153.0
2008-01-23 07:30:00,1.6001,1.6013,1.59995,1.6001,11222700042.0
2008-01-23 07:45:00,1.6002,1.6006,1.6002,1.6005,7483500037.0
2008-01-23 08:00:00,1.6005,1.6012,1.6003,1.6012,11062400046.0
2008-01-23 08:15:00,1.6012,1.6014,1.6008,1.6008,8421100019.0
2008-01-23 08:30:00,1.6008,1.60085,1.6001,1.60065,7707400026.0
2008-01-23 08:45:00,1.60065,1.60195,1.6006,1.60175,3589899998.0
2008-01-23 09:00:00,1.60175,1.60225,1.60125,1.60145,17157200017.0
2008-01-23 09:15:00,1.60145,1.60195,1.6009,1.60095,5510799994.0
2008-01-23 09:30:00,1.60095,1.60245,1.60065,1.602,11112099999.0
2008-01-23 09:45:00,1.60195,1.6028,1.60165,1.60175,8078399972.0
2008-01-23 10:00:00,1.60175,1.6024,1.6014,1.60175,6881099970.0
2008-01-23 10:15:00,1.60175,1.6024,1.6012,1.6016,5101899997.0
2008-01-23 10:30:00,1.6016,1.6017,1.60085,1.60125,3061500005.0
2008-01-23 10:45:00,1.6012,1.6022,1.60075,1.60205,13969200005.0
2008-01-23 11:00:00,1.60205,1.6021,1.60015,1.60035,12025000064.0
2008-01-23 11:15:00,1.60035,1.60055,1.59805,1.5988,14218850037.0
2008-01-23 11:30:00,1.59875,1.5991,1.5962,1.5982,10098800030.0
2008-01-23 11:45:00,1.59825,1.59825,1.59675,1.5976,8278300061.0
2008-01-23 12:00:00,1.5976,1.5978,1.59615,1.5964,7111700012.0
2008-01-23 12:15:00,1.5964,1.5971,1.59605,1.5963,6503600020.0
2008-01-23 12:30:00,1.5963,1.597,1.59605,1.59675,2516999983.0
2008-01-23 12:45:00,1.5969,1.597,1.59525,1.59535,4734299999.0
2008-01-23 13:00:00,1.59535,1.5955,1.59215,1.59315,6903699978.0
2008-01-23 13:15:00,1.59315,1.59335,1.59185,1.59195,13124400088.0
2008-01-23 13:30:00,1.59195,1.5925,1.5916,1.5918,9319750046.0
2008-01-23 13:45:00,1.5918,1.5923,1.59045,1.59205,12203845909.0
2008-01-23 14:00:00,1.592,1.59238,1.59135,1.59225,6892000024.0
2008-01-23 14:15:00,1.59225,1.5928,1.5917,1.59205,9803400024.0
2008-01-23 14:30:00,1.59205,1.5927,1.5852,1.5926,11123599999.0
2008-01-23 14:45:00,1.5926,1.59275,1.5907,1.59115,6283449980.0
2008-01-23 15:00:00,1.59115,1.592,1.5863,1.5879,9068150019.0
2008-01-23 15:15:00,1.5879,1.588,1.5848,1.58595,5084800016.0
2008-01-23 15:30:00,1.58595,1.5861,1.58335,1.58455,11296199985.0
2008-01-23 15:45:00,1.58455,1.58555,1.5834,1.5842,5732799988.0
2008-01-23 16:00:00,1.5842,1.58705,1.58375,1.5856,7962799979.0
2008-01-23 16:15:00,1.58555,1.5858,1.58365,1.5842,4666899990.0
2008-01-23 16:30:00,1.5842,1.58535,1.5827,1.5828,3443749986.0
2008-01-23 16:45:00,1.58275,1.58615,1.58255,1.5853,8462099993.0
2008-01-23 17:00:00,1.5853,1.5885,1.58515,1.5865,10282849997.0
2008-01-23 17:15:00,1.5865,1.58845,1.5863,1.587,11274200014.0
2008-01-23 17:30:00,1.587,1.58765,1.58635,1.5872,10832299994.0
2008-01-23 17:45:00,1.5872,1.58875,1.5872,1.58845,21299600022.0
2008-01-23 18:00:00,1.5884,1.5894,1.5875,1.58755,15241199980.0
2008-01-23 18:15:00,1.5876,1.5883,1.587,1.5875,17168699975.0
2008-01-23 18:30:00,1.58745,1.5888,1.58625,1.5877,18245000025.0
2008-01-23 18:45:00,1.5877,1.58875,1.5871,1.5883,14081191222.0
2008-01-23 19:00:00,1.5883,1.5885,1.58755,1.5881,9038800007.0
2008-01-23 19:15:00,1.5881,1.58905,1.5875,1.5888,11420500029.0
2008-01-23 19:30:00,1.5888,1.5891,1.58725,1.5875,8987799997.0
2008-01-23 19:45:00,1.5874,1.5875,1.5866,1.5874,10445909990.0
2008-01-23 20:00:00,1.5874,1.5896,1.5866,1.58705,15963100011.0
2008-01-23 20:15:00,1.58705,1.5888,1.58705,1.5886,16973199977.0
2008-01-23 20:30:00,1.5886,1.5921,1.5881,1.58855,12937099968.0
2008-01-23 20:45:00,1.5886,1.5897,1.58855,1.5892,13594899932.0
2008-01-23 21:00:00,1.5892,1.59015,1.58875,1.59015,19338699855.0
2008-01-23 21:15:00,1.59015,1.59245,1.58995,1.5916,15534099931.0
2008-01-23 21:30:00,1.5916,1.5958,1.5913,1.59135,22458399931.0
2008-01-23 21:45:00,1.59135,1.5925,1.5907,1.5923,16923700003.0
2008-01-23 22:00:00,1.5923,1.5937,1.5921,1.593,19199649984.0
2008-01-23 22:15:00,1.593,1.5938,1.59265,1.5935,21173399977.0
2008-01-23 22:30:00,1.59355,1.5967,1.5932,1.5947,25016399986.0
2008-01-23 22:45:00,1.5947,1.5956,1.59365,1.5949,18815299984.0
2008-01-23 23:00:00,1.59495,1.5969,1.5948,1.59635,18329599994.0
2008-01-23 23:15:00,1.59635,1.5967,1.5961,1.5964,10583999982.0
2008-01-23 23:30:00,1.5964,1.59695,1.5961,1.5963,15256599985.0
2008-01-23 23:45:00,1.5963,1.5977,1.59615,1.59645,14861100001.0
2008-01-24 00:00:00,1.5964,1.59745,1.5964,1.5965,7899699995.0
2008-01-24 00:15:00,1.5965,1.5971,1.5961,1.5966,5224199996.0
2008-01-24 00:30:00,1.5966,1.59675,1.5961,1.5962,5428199995.0
2008-01-24 00:45:00,1.5962,1.59675,1.596,1.5964,4399199935.0
2008-01-24 01:00:00,1.5964,1.5977,1.5962,1.5976,10115800012.0
2008-01-24 01:15:00,1.5976,1.5978,1.59695,1.59705,12512100047.0
2008-01-24 01:30:00,1.59705,1.59775,1.59685,1.59685,14404800028.0
2008-01-24 01:45:00,1.59685,1.5978,1.59625,1.59655,9681200000.0
2008-01-24 02:00:00,1.59675,1.59805,1.5967,1.5973,14697399994.0
2008-01-24 02:15:00,1.5973,1.59765,1.5968,1.5973,10533400000.0
2008-01-24 02:30:00,1.59725,1.5978,1.59695,1.5975,11408199986.0
2008-01-24 02:45:00,1.5975,1.59775,1.5965,1.5966,8824500000.0
2008-01-24 03:00:00,1.5966,1.5969,1.5962,1.5964,10238200012.0
2008-01-24 03:15:00,1.59635,1.5971,1.59625,1.5965,15818199914.0
2008-01-24 03:30:00,1.5965,1.5967,1.5919,1.59415,19061499934.0
2008-01-24 03:45:00,1.592,1.59445,1.5917,1.59425,15834200012.0
2008-01-24 04:00:00,1.59425,1.59475,1.59195,1.5924,16361399984.0
2008-01-24 04:15:00,1.5924,1.59275,1.59135,1.59155,11900700045.0
2008-01-24 04:30:00,1.5915,1.5934,1.5907,1.59195,11999300006.0
2008-01-24 04:45:00,1.59205,1.59295,1.59175,1.59225,12817299981.0
2008-01-24 05:00:00,1.59225,1.5926,1.59185,1.59235,14882899918.0
2008-01-24 05:15:00,1.59235,1.59325,1.5919,1.59255,8363699977.0
2008-01-24 05:30:00,1.59255,1.59345,1.59245,1.59345,8174499996.0
2008-01-24 05:45:00,1.59345,1.59375,1.5925,1.5926,13868299947.0
2008-01-24 06:00:00,1.5926,1.5933,1.5925,1.59265,6202399975.0
2008-01-24 06:15:00,1.59275,1.59385,1.59265,1.59365,13356299966.0
2008-01-24 06:30:00,1.59365,1.5939,1.59335,1.59355,17216899950.0
2008-01-24 06:45:00,1.59355,1.59455,1.5931,1.59445,8265400011.0
2008-01-24 07:00:00,1.59445,1.59455,1.5926,1.59305,12936499949.0
2008-01-24 07:15:00,1.59305,1.59375,1.59285,1.59325,9737200036.0
2008-01-24 07:30:00,1.59325,1.59325,1.5926,1.59265,9688600013.0
2008-01-24 07:45:00,1.59265,1.59295,1.59235,1.59265,13044400016.0
2008-01-24 08:00:00,1.59275,1.59505,1.59235,1.59505,19155699952.0
2008-01-24 08:15:00,1.59505,1.59565,1.5915,1.59465,19384199927.0
2008-01-24 08:30:00,1.5924,1.59385,1.592,1.5932,16938700078.0
2008-01-24 08:45:00,1.59245,1.59355,1.59245,1.59325,23118400126.0
2008-01-24 09:00:00,1.59325,1.59355,1.59125,1.59265,24685200048.0
2008-01-24 09:15:00,1.59265,1.59315,1.59135,1.5923,21027899907.0
2008-01-24 09:30:00,1.5923,1.59355,1.5907,1.5917,23124499999.0
2008-01-24 09:45:00,1.5916,1.59335,1.5891,1.5924,18300200020.0
2008-01-24 10:00:00,1.5924,1.5932,1.59,1.59215,26034599942.0
2008-01-24 10:15:00,1.59215,1.5941,1.59135,1.5916,23938099970.0
2008-01-24 10:30:00,1.59165,1.5947,1.5908,1.5941,24053900102.0
2008-01-24 10:45:00,1.594,1.5943,1.5897,1.5938,26426600007.0
2008-01-24 11:00:00,1.59005,1.5937,1.59005,1.5936,21331799981.0
2008-01-24 11:15:00,1.5935,1.5942,1.5926,1.59385,23987800057.0
2008-01-24 11:30:00,1.59385,1.59465,1.5927,1.59405,22575299994.0
2008-01-24 11:45:00,1.59405,1.5958,1.5935,1.5938,20269399979.0
2008-01-24 12:00:00,1.5938,1.5968,1.59305,1.5961,19235299989.0
2008-01-24 12:15:00,1.59355,1.5964,1.5926,1.5964,25187999972.0
2008-01-24 12:30:00,1.5963,1.5965,1.59265,1.59405,25540199852.0
2008-01-24 12:45:00,1.59405,1.5981,1.594,1.5979,19925599982.0
2008-01-24 13:00:00,1.59595,1.5981,1.59575,1.59615,27688499959.0
2008-01-24 13:15:00,1.59615,1.598,1.59555,1.5963,24413499880.0
2008-01-24 13:30:00,1.5963,1.5986,1.59555,1.5982,23079799787.0
2008-01-24 13:45:00,1.59675,1.5988,1.5964,1.5987,24908299990.0
2008-01-24 14:00:00,1.59795,1.5988,1.59725,1.59755,25304799929.0
2008-01-24 14:15:00,1.59755,1.5982,1.59675,1.59735,19792999881.0
2008-01-24 14:30:00,1.59735,1.5996,1.59725,1.5996,21040899911.0
2008-01-24 14:45:00,1.5997,1.6005,1.59775,1.6003,23451199948.0
2008-01-24 15:00:00,1.5987,1.6014,1.59775,1.5981,24049099964.0
2008-01-24 15:15:00,1.6012,1.6012,1.59685,1.5975,19804999979.0
2008-01-24 15:30:00,1.5975,1.6003,1.5975,1.6002,25883599989.0
2008-01-24 15:45:00,1.6003,1.60045,1.59945,1.60015,25445799993.0
2008-01-24 16:00:00,1.6001,1.60155,1.6001,1.60095,26058699813.0
2008-01-24 16:15:00,1.60105,1.60125,1.5994,1.60015,24440899896.0
2008-01-24 16:30:00,1.60015,1.6004,1.5998,1.60015,19749199952.0
2008-01-24 16:45:00,1.6015,1.6015,1.59975,1.59975,23855099926.0
2008-01-24 17:00:00,1.59975,1.60215,1.59965,1.60025,24463000002.0
2008-01-24 17:15:00,1.60025,1.60125,1.59995,1.6007,21029899988.0
2008-01-24 17:30:00,1.6007,1.602,1.59985,1.6017,23548300021.0
2008-01-24 17:45:00,1.60135,1.6022,1.6004,1.6007,20829700020.0
2008-01-24 18:00:00,1.6007,1.60105,1.6001,1.6008,18099999909.0
2008-01-24 18:15:00,1.6008,1.6019,1.60055,1.60185,23082399917.0
2008-01-24 18:30:00,1.60185,1.60225,1.60125,1.6016,22581300019.0
2008-01-24 18:45:00,1.60165,1.60275,1.6004,1.60185,23116499982.0
2008-01-24 19:00:00,1.60185,1.60215,1.6013,1.6017,20541099991.0
2008-01-24 19:15:00,1.60175,1.60205,1.60055,1.60085,17923800006.0
2008-01-24 19:30:00,1.60075,1.60135,1.59995,1.60005,16400800013.0
2008-01-24 19:45:00,1.60015,1.60165,1.60015,1.60155,14338200034.0
2008-01-24 20:00:00,1.60155,1.60165,1.6004,1.6015,16907799926.0
2008-01-24 20:15:00,1.6015,1.60205,1.60115,1.60115,10734899997.0
2008-01-24 20:30:00,1.60115,1.6042,1.60095,1.6041,18553699978.0
2008-01-24 20:45:00,1.60185,1.60405,1.6018,1.6035,16908199995.0
2008-01-24 21:00:00,1.6035,1.60355,1.6027,1.60295,13981399957.0
2008-01-24 21:15:00,1.60305,1.60415,1.6025,1.60335,14586699869.0
2008-01-24 21:30:00,1.60335,1.6044,1.60305,1.60405,17376599916.0
2008-01-24 21:45:00,1.60395,1.6041,1.60285,1.60335,14754900016.0
2008-01-24 22:00:00,1.60345,1.60385,1.60315,1.60325,12380200022.0
2008-01-24 22:15:00,1.60325,1.6043,1.60205,1.6027,15384700011.0
2008-01-24 22:30:00,1.60265,1.60375,1.60265,1.6036,10129899979.0
2008-01-24 22:45:00,1.60355,1.60445,1.6032,1.6043,15258899978.0
2008-01-24 23:00:00,1.6043,1.60445,1.6036,1.60415,17606900028.0
2008-01-24 23:15:00,1.60415,1.6061,1.60395,1.6045,17711899952.0
2008-01-24 23:30:00,1.6045,1.60475,1.6043,1.60455,8895199998.0
2008-01-24 23:45:00,1.60465,1.60585,1.60455,1.605,11927799995.0
2008-01-25 00:00:00,1.605,1.60655,1.6049,1.6062,7121900030.0
2008-01-25 00:15:00,1.6063,1.6063,1.6056,1.6058,4384399979.0
2008-01-25 00:30:00,1.60575,1.606,1.6056,1.6058,5014399968.0
2008-01-25 00:45:00,1.6057,1.6062,1.6051,1.6054,5612000002.0
2008-01-25 01:00:00,1.6054,1.6056,1.6051,1.6055,4500100003.0
2008-01-25 01:15:00,1.6055,1.6056,1.60505,1.6056,3301899989.0
2008-01-25 01:30:00,1.6056,1.606,1.60515,1.60525,5100900016.0
2008-01-25 01:45:00,1.60525,1.60565,1.60495,1.6053,5441799985.0
2008-01-25 02:00:00,1.6053,1.60555,1.60515,1.6053,9616299931.0
2008-01-25 02:15:00,1.6053,1.6053,1.6048,1.60515,5319999921.0
2008-01-25 02:30:00,1.60515,1.60515,1.6049,1.605,4170900003.0
2008-01-25 02:45:00,1.605,1.6055,1.60475,1.6051,8591100053.0
2008-01-25 03:00:00,1.6051,1.6059,1.60495,1.60575,13932300015.0
2008-01-25 03:15:00,1.60575,1.6064,1.60565,1.6058,10940700005.0
2008-01-25 03:30:00,1.6058,1.6063,1.6057,1.6061,11739899989.0
2008-01-25 03:45:00,1.6061,1.60615,1.6057,1.60615,8995100054.0
2008-01-25 04:00:00,1.60615,1.60635,1.60595,1.6062,4586200020.0
2008-01-25 04:15:00,1.6062,1.60635,1.60555,1.6056,7674600039.0
2008-01-25 04:30:00,1.6056,1.60595,1.6054,1.60595,5316800012.0
2008-01-25 04:45:00,1.60595,1.60595,1.6056,1.60575,6097499983.0
2008-01-25 05:00:00,1.60575,1.60615,1.6056,1.60605,11192899928.0
2008-01-25 05:15:00,1.60605,1.6063,1.6058,1.60605,8448299996.0
2008-01-25 05:30:00,1.60605,1.6062,1.6057,1.60595,6018899955.0
2008-01-25 05:45:00,1.60595,1.60615,1.60565,1.6057,5889199967.0
2008-01-25 06:00:00,1.6057,1.60575,1.60535,1.60555,8399999950.0
2008-01-25 06:15:00,1.60555,1.6056,1.60505,1.6055,13533300076.0
2008-01-25 06:30:00,1.6055,1.6057,1.60505,1.60525,14680999949.0
2008-01-25 06:45:00,1.6053,1.6058,1.60505,1.60525,14891600134.0
2008-01-25 07:00:00,1.60525,1.6103,1.60525,1.6102,15706299962.0
2008-01-25 07:15:00,1.6101,1.6102,1.60635,1.6073,21773999875.0
2008-01-25 07:30:00,1.6106,1.6107,1.60715,1.6075,20855849826.0
2008-01-25 07:45:00,1.6075,1.61055,1.60725,1.6095,16560649944.0
2008-01-25 08:00:00,1.6095,1.61055,1.6095,1.6103,13899499937.0
2008-01-25 08:15:00,1.6103,1.6107,1.6091,1.6107,10272499924.0
2008-01-25 08:30:00,1.6107,1.61075,1.60965,1.60995,10444699958.0
2008-01-25 08:45:00,1.60995,1.6103,1.60965,1.6097,7727899984.0
2008-01-25 09:00:00,1.6097,1.6104,1.6088,1.6104,13496199939.0
2008-01-25 09:15:00,1.61045,1.6119,1.6104,1.6114,13867299949.0
2008-01-25 09:30:00,1.6114,1.61155,1.6102,1.6107,18507599958.0
2008-01-25 09:45:00,1.6107,1.6116,1.6102,1.6108,19745499864.0
2008-01-25 10:00:00,1.6108,1.61225,1.6101,1.6109,25755999991.0
2008-01-25 10:15:00,1.6109,1.6115,1.6098,1.6111,23346799988.0
2008-01-25 10:30:00,1.6111,1.61255,1.61095,1.61125,20353299973.0
2008-01-25 10:45:00,1.6112,1.61145,1.60995,1.6113,23004699928.0
2008-01-25 11:00:00,1.6113,1.6114,1.60955,1.6097,22544800025.0
2008-01-25 11:15:00,1.6096,1.61105,1.60955,1.6109,23338099957.0
2008-01-25 11:30:00,1.61085,1.61145,1.6104,1.6112,18120799899.0
2008-01-25 11:45:00,1.6112,1.6127,1.6095,1.61055,20293399886.0
2008-01-25 12:00:00,1.61055,1.6125,1.6095,1.6102,21578200020.0
2008-01-25 12:15:00,1.6102,1.6117,1.6101,1.61105,12589200014.0
2008-01-25 12:30:00,1.6111,1.6128,1.61035,1.611,22171000000.0
2008-01-25 12:45:00,1.611,1.6128,1.6107,1.6123,24418399982.0
2008-01-25 13:00:00,1.6123,1.61285,1.6118,1.6128,21833299943.0
2008-01-25 13:15:00,1.6128,1.6132,1.6123,1.6127,17959249955.0
2008-01-25 13:30:00,1.6127,1.6128,1.6122,1.6124,18622199902.0
2008-01-25 13:45:00,1.6124,1.6133,1.6119,1.612,20041199956.0
2008-01-25 14:00:00,1.612,1.6142,1.61165,1.6118,22433099901.0
2008-01-25 14:15:00,1.61175,1.6133,1.61155,1.6125,20619549979.0
2008-01-25 14:30:00,1.6125,1.6137,1.612,1.6122,17224099985.0
2008-01-25 14:45:00,1.6122,1.6142,1.61215,1.61315,14272800037.0
2008-01-25 15:00:00,1.61315,1.61425,1.6131,1.61345,18289699953.0
2008-01-25 15:15:00,1.61345,1.6139,1.6125,1.61285,21098799913.0
2008-01-25 15:30:00,1.61285,1.6139,1.61265,1.6137,20769399898.0
2008-01-25 15:45:00,1.6137,1.6143,1.6129,1.6131,21114500072.0
2008-01-25 16:00:00,1.6131,1.6136,1.6128,1.61325,23433899971.0
2008-01-25 16:15:00,1.61325,1.6136,1.6127,1.6135,18661899971.0
2008-01-25 16:30:00,1.6135,1.61405,1.6132,1.6134,15732000021.0
2008-01-25 16:45:00,1.6134,1.6142,1.61335,1.6136,10902299983.0
2008-01-25 17:00:00,1.61355,1.6141,1.6125,1.613,13177749986.0
2008-01-25 17:15:00,1.613,1.6133,1.61245,1.61245,14245300003.0
2008-01-25 17:30:00,1.6125,1.6129,1.6112,1.6122,18311799990.0
2008-01-25 17:45:00,1.6122,1.6124,1.6109,1.611,15546499985.0
2008-01-25 18:00:00,1.611,1.6113,1.6101,1.6102,14552100001.0
2008-01-25 18:15:00,1.6102,1.612,1.6098,1.61065,18918800049.0
2008-01-25 18:30:00,1.61065,1.6124,1.6105,1.61155,13531400008.0
2008-01-25 18:45:00,1.61155,1.6128,1.6084,1.6085,18124200003.0
2008-01-25 19:00:00,1.612,1.6123,1.6116,1.6118,11731299932.0
2008-01-25 19:15:00,1.6118,1.6122,1.61145,1.61165,11902999964.0
2008-01-25 19:30:00,1.6117,1.6118,1.6106,1.6109,11346999909.0
2008-01-25 19:45:00,1.6109,1.61105,1.6083,1.6085,13739599877.0
2008-01-25 20:00:00,1.6085,1.6097,1.6084,1.6097,12896899974.0
2008-01-25 20:15:00,1.6097,1.6097,1.6083,1.6085,10742999858.0
2008-01-25 20:30:00,1.6085,1.6093,1.608,1.6092,8435799971.0
2008-01-25 20:45:00,1.6092,1.6093,1.60815,1.6088,6920199959.0
2008-01-25 21:00:00,1.6088,1.6098,1.6082,1.60955,11373999996.0
2008-01-25 21:15:00,1.60955,1.6097,1.60865,1.6091,15100499959.0
2008-01-25 21:30:00,1.6091,1.61,1.60895,1.6095,12320599938.0
2008-01-25 21:45:00,1.6095,1.6102,1.6093,1.6101,14757399864.0
2008-01-25 22:00:00,1.6101,1.61075,1.60995,1.6107,14044699996.0
2008-01-25 22:15:00,1.6107,1.611,1.61035,1.61055,10086499974.0
2008-01-25 22:30:00,1.61055,1.6109,1.61035,1.6104,7100300009.0
2008-01-25 22:45:00,1.6104,1.6106,1.6094,1.6096,7005599977.0
2008-01-25 23:00:00,1.60965,1.60995,1.60922,1.6094,9668500011.0
2008-01-25 23:15:00,1.60938,1.60964,1.6091,1.60951,13532100026.0
2008-01-25 23:30:00,1.60951,1.60963,1.60913,1.60953,9835500028.0
2008-01-25 23:45:00,1.6095,1.61034,1.60934,1.60973,11532300024.0
2008-01-28 00:00:00,1.6085,1.6086,1.60822,1.6086,9207200159.0
2008-01-28 00:15:00,1.6086,1.6088,1.6082,1.6086,4001100025.0
2008-01-28 00:30:00,1.6086,1.60904,1.60814,1.60893,3629799995.0
2008-01-28 00:45:00,1.60895,1.60903,1.60815,1.6085,5182300007.0
2008-01-28 01:00:00,1.6085,1.6087,1.60775,1.6083,6918200025.0
2008-01-28 01:15:00,1.6083,1.6085,1.6078,1.6085,4483500003.0
2008-01-28 01:30:00,1.6085,1.6088,1.608,1.6082,9186160038.0
2008-01-28 01:45:00,1.6082,1.6087,1.60775,1.60805,7158890029.0
2008-01-28 02:00:00,1.6083,1.6086,1.6081,1.6083,11295199907.0
2008-01-28 02:15:00,1.6083,1.6083,1.6075,1.6077,6995400011.0
2008-01-28 02:30:00,1.6077,1.60805,1.6075,1.6076,17853699976.0
2008-01-28 02:45:00,1.6076,1.608,1.6074,1.6078,17357699808.0
2008-01-28 03:00:00,1.6078,1.6083,1.6073,1.6083,18217499901.0
2008-01-28 03:15:00,1.6072,1.60875,1.6072,1.6077,19092399999.0
2008-01-28 03:30:00,1.6077,1.608,1.60735,1.6077,18551500011.0
2008-01-28 03:45:00,1.6077,1.608,1.6073,1.6079,14521200230.0
2008-01-28 04:00:00,1.6081,1.6081,1.607,1.6073,18238700074.0
2008-01-28 04:15:00,1.6073,1.6077,1.6069,1.60735,17134099975.0
2008-01-28 04:30:00,1.6073,1.6079,1.60695,1.6077,16116599969.0
2008-01-28 04:45:00,1.6077,1.60795,1.6074,1.60785,13472299963.0
2008-01-28 05:00:00,1.60785,1.60805,1.60725,1.6074,18448900190.0
2008-01-28 05:15:00,1.6074,1.60775,1.6064,1.6075,11089000098.0
2008-01-28 05:30:00,1.6075,1.6076,1.6059,1.6071,19311900161.0
2008-01-28 05:45:00,1.6071,1.6072,1.6062,1.6068,20002600028.0
2008-01-28 06:00:00,1.6068,1.6072,1.6063,1.6066,14630200004.0
2008-01-28 06:15:00,1.6066,1.6068,1.6059,1.6061,9366700028.0
2008-01-28 06:30:00,1.6061,1.6062,1.6053,1.6055,13296999985.0
2008-01-28 06:45:00,1.6055,1.6059,1.6053,1.6054,16254800010.0
2008-01-28 07:00:00,1.6054,1.6059,1.60485,1.6052,8843299993.0
2008-01-28 07:15:00,1.6052,1.6052,1.6035,1.6035,13751299974.0
2008-01-28 07:30:00,1.6031,1.6047,1.6031,1.604,19626900040.0
2008-01-28 07:45:00,1.6048,1.6052,1.6041,1.6048,19418650138.0
2008-01-28 08:00:00,1.6047,1.6055,1.6041,1.6043,17078699890.0
2008-01-28 08:15:00,1.6043,1.6047,1.60395,1.6045,12358400059.0
2008-01-28 08:30:00,1.6045,1.6051,1.604,1.6047,16470499923.0
2008-01-28 08:45:00,1.6047,1.6057,1.6042,1.6054,16930600084.0
2008-01-28 09:00:00,1.6054,1.6063,1.6049,1.6054,18818600134.0
2008-01-28 09:15:00,1.6055,1.6064,1.6049,1.6064,17917600108.0
2008-01-28 09:30:00,1.6064,1.6073,1.60535,1.607,22413299977.0
2008-01-28 09:45:00,1.6071,1.60725,1.60555,1.60625,26135799957.0
2008-01-28 10:00:00,1.6062,1.60695,1.6061,1.60645,21669299885.0
2008-01-28 10:15:00,1.60645,1.60675,1.6057,1.60605,22241399641.0
2008-01-28 10:30:00,1.6058,1.6071,1.6058,1.6066,21897099903.0
2008-01-28 10:45:00,1.6067,1.60735,1.6059,1.6065,19724200047.0
2008-01-28 11:00:00,1.6065,1.6067,1.6054,1.60635,19182300002.0
2008-01-28 11:15:00,1.6064,1.6066,1.60565,1.6059,13444099979.0
2008-01-28 11:30:00,1.6059,1.6069,1.6059,1.60665,19967500002.0
2008-01-28 11:45:00,1.60665,1.6067,1.6059,1.6061,13910399964.0
2008-01-28 12:00:00,1.6061,1.6068,1.60605,1.6064,18782499944.0
2008-01-28 12:15:00,1.6064,1.607,1.6062,1.6063,15964099966.0
2008-01-28 12:30:00,1.60635,1.6067,1.6061,1.6066,10899499987.0
2008-01-28 12:45:00,1.6066,1.6068,1.6063,1.6068,16355599970.0
2008-01-28 13:00:00,1.6068,1.608,1.60665,1.6074,16859699969.0
2008-01-28 13:15:00,1.6074,1.6077,1.6065,1.60725,16684299938.0
2008-01-28 13:30:00,1.60725,1.6079,1.6072,1.6076,12703399983.0
2008-01-28 13:45:00,1.6076,1.60775,1.60595,1.6061,10773399980.0
2008-01-28 14:00:00,1.6061,1.6094,1.606,1.6067,25252999996.0
2008-01-28 14:15:00,1.6067,1.60685,1.60525,1.6068,13623799998.0
2008-01-28 14:30:00,1.6068,1.6092,1.60665,1.60715,28627000054.0
2008-01-28 14:45:00,1.60715,1.6096,1.6066,1.6073,27001100006.0
2008-01-28 15:00:00,1.6073,1.6098,1.60695,1.6093,27567499977.0
2008-01-28 15:15:00,1.6093,1.6096,1.6088,1.6092,17220599961.0
2008-01-28 15:30:00,1.6092,1.60935,1.6082,1.6088,11886699989.0
2008-01-28 15:45:00,1.6088,1.61,1.60875,1.6097,14608000002.0
2008-01-28 16:00:00,1.6097,1.6101,1.6095,1.61,11172667790.0
2008-01-28 16:15:00,1.61,1.611,1.60975,1.611,24508300097.0
2008-01-28 16:30:00,1.6109,1.611,1.60945,1.61015,13698000047.0
2008-01-28 16:45:00,1.6101,1.6117,1.6101,1.611,15036600002.0
2008-01-28 17:00:00,1.611,1.61105,1.60885,1.6092,19511550006.0
2008-01-28 17:15:00,1.6092,1.611,1.6092,1.6094,27004700059.0
2008-01-28 17:30:00,1.611,1.61105,1.6091,1.6105,25508000094.0
2008-01-28 17:45:00,1.6105,1.6116,1.6086,1.6086,19274699987.0
2008-01-28 18:00:00,1.6107,1.611,1.61015,1.6103,19144999974.0
2008-01-28 18:15:00,1.6103,1.6106,1.6093,1.6094,11682400001.0
2008-01-28 18:30:00,1.6094,1.6106,1.6082,1.6094,28649300140.0
2008-01-28 18:45:00,1.6094,1.6095,1.60855,1.60865,10843500001.0
2008-01-28 19:00:00,1.60865,1.6093,1.6082,1.6084,7048800003.0
2008-01-28 19:15:00,1.6084,1.6098,1.6084,1.6098,7363200002.0
2008-01-28 19:30:00,1.6098,1.6107,1.6096,1.6106,8279800000.0
2008-01-28 19:45:00,1.6106,1.6111,1.61055,1.6106,10655200000.0
2008-01-28 20:00:00,1.6106,1.61145,1.61055,1.6111,12840499981.0
2008-01-28 20:15:00,1.6111,1.6116,1.6111,1.6113,17787399878.0
2008-01-28 20:30:00,1.6113,1.6116,1.61095,1.6112,9248399991.0
2008-01-28 20:45:00,1.6112,1.6112,1.6109,1.61095,4293899997.0
2008-01-28 21:00:00,1.611,1.6112,1.6104,1.6108,8810200000.0
2008-01-28 21:15:00,1.6108,1.6112,1.61035,1.61075,10525800021.0
2008-01-28 21:30:00,1.61075,1.61135,1.6105,1.611,12119099999.0
2008-01-28 21:45:00,1.611,1.611,1.60975,1.6104,7727900002.0
2008-01-28 22:00:00,1.6104,1.6109,1.61015,1.6103,6624999988.0
2008-01-28 22:15:00,1.6103,1.61045,1.6097,1.6101,3419099992.0
2008-01-28 22:30:00,1.6099,1.61065,1.60975,1.61045,7631499992.0
2008-01-28 22:45:00,1.6105,1.6107,1.60985,1.6103,12231600001.0
2008-01-28 23:00:00,1.6103,1.6105,1.6096,1.6103,12577500036.0
2008-01-28 23:15:00,1.6103,1.6106,1.6099,1.6102,5890099982.0
2008-01-28 23:30:00,1.6102,1.6104,1.6096,1.6102,3570700018.0
2008-01-28 23:45:00,1.6103,1.6103,1.6096,1.61,3144200007.0
2008-01-29 00:00:00,1.61,1.6113,1.6098,1.6107,9336899983.0
2008-01-29 00:15:00,1.6107,1.6116,1.6107,1.6115,3306400017.0
2008-01-29 00:30:00,1.6115,1.6125,1.61097,1.612,4543899989.0
2008-01-29 00:45:00,1.612,1.612,1.6108,1.6111,3942500016.0
2008-01-29 01:00:00,1.6113,1.6113,1.6105,1.6107,10899399975.0
2008-01-29 01:15:00,1.6107,1.6112,1.6101,1.6105,11215899961.0
2008-01-29 01:30:00,1.6105,1.61115,1.6105,1.61115,12047099918.0
2008-01-29 01:45:00,1.61105,1.6112,1.61075,1.611,6287799902.0
2008-01-29 02:00:00,1.6112,1.61135,1.61045,1.611,8900900139.0
2008-01-29 02:15:00,1.611,1.6118,1.61085,1.6116,13718100102.0
2008-01-29 02:30:00,1.6116,1.6116,1.6111,1.6112,7287699996.0
2008-01-29 02:45:00,1.6112,1.6114,1.6104,1.6108,11564900108.0
2008-01-29 03:00:00,1.6108,1.6114,1.6103,1.61085,7169100119.0
2008-01-29 03:15:00,1.61085,1.6111,1.6101,1.6103,10085300107.0
2008-01-29 03:30:00,1.6103,1.6104,1.60975,1.6103,4947899995.0
2008-01-29 03:45:00,1.6103,1.6106,1.6095,1.6096,8082700017.0
2008-01-29 04:00:00,1.6096,1.6098,1.6092,1.6094,10191299925.0
2008-01-29 04:15:00,1.6095,1.6096,1.6088,1.6088,9194900055.0
2008-01-29 04:30:00,1.6088,1.6095,1.6079,1.6081,12720200175.0
2008-01-29 04:45:00,1.6081,1.6083,1.6077,1.6079,8415700010.0
2008-01-29 05:00:00,1.6079,1.6084,1.6077,1.6082,8197799926.0
2008-01-29 05:15:00,1.6082,1.6083,1.60765,1.608,7476500202.0
2008-01-29 05:30:00,1.608,1.6082,1.6075,1.60805,11525600333.0
2008-01-29 05:45:00,1.60805,1.60835,1.60735,1.608,8936400161.0
2008-01-29 06:00:00,1.608,1.6089,1.6078,1.6089,15220900218.0
2008-01-29 06:15:00,1.6089,1.609,1.6082,1.6082,11851900114.0
2008-01-29 06:30:00,1.6082,1.6092,1.60815,1.6083,7716099989.0
2008-01-29 06:45:00,1.6082,1.60855,1.60775,1.6083,9810600008.0
2008-01-29 07:00:00,1.6083,1.6095,1.6082,1.6093,13235200265.0
2008-01-29 07:15:00,1.6093,1.6096,1.60885,1.6095,3876200075.0
2008-01-29 07:30:00,1.6095,1.6098,1.6092,1.60955,5513000009.0
2008-01-29 07:45:00,1.60955,1.6097,1.6092,1.6096,6651700056.0
2008-01-29 08:00:00,1.6096,1.6104,1.6092,1.6104,16479400167.0
2008-01-29 08:15:00,1.6103,1.6103,1.6094,1.6097,16726200173.0
2008-01-29 08:30:00,1.6097,1.611,1.6095,1.6101,15241500213.0
2008-01-29 08:45:00,1.6101,1.6119,1.6099,1.6102,23831500015.0
2008-01-29 09:00:00,1.6123,1.6128,1.6099,1.6104,23093599947.0
2008-01-29 09:15:00,1.6104,1.6113,1.6103,1.6108,12816999999.0
2008-01-29 09:30:00,1.6108,1.6125,1.6107,1.6119,22106699922.0
2008-01-29 09:45:00,1.612,1.6124,1.61135,1.6123,25263900031.0
2008-01-29 10:00:00,1.6123,1.613,1.61145,1.6115,11515899959.0
2008-01-29 10:15:00,1.6116,1.6124,1.6114,1.6119,12084999967.0
2008-01-29 10:30:00,1.6119,1.6125,1.6117,1.61205,5671699998.0
2008-01-29 10:45:00,1.61205,1.6125,1.61145,1.61205,10366399974.0
2008-01-29 11:00:00,1.6121,1.613,1.61205,1.6126,11124999996.0
2008-01-29 11:15:00,1.6126,1.6144,1.61255,1.61335,8285499998.0
2008-01-29 11:30:00,1.61335,1.6143,1.6128,1.614,11009849980.0
2008-01-29 11:45:00,1.614,1.61435,1.61365,1.61415,2465100009.0
2008-01-29 12:00:00,1.61415,1.61495,1.61405,1.6147,1312099996.0
2008-01-29 12:15:00,1.6147,1.6147,1.61435,1.6146,1713599999.0
2008-01-29 12:30:00,1.6146,1.61485,1.6142,1.61435,1412100000.0
2008-01-29 12:45:00,1.61435,1.61455,1.61385,1.6143,12779799979.0
2008-01-29 13:00:00,1.6143,1.61525,1.61425,1.61525,14308499994.0
2008-01-29 13:15:00,1.61525,1.61565,1.61485,1.6154,17070600012.0
2008-01-29 13:30:00,1.61535,1.61545,1.61465,1.61465,10952299965.0
2008-01-29 13:45:00,1.61465,1.6158,1.6142,1.6155,5891799992.0
2008-01-29 14:00:00,1.61545,1.6157,1.61455,1.61495,9149999955.0
2008-01-29 14:15:00,1.61495,1.6154,1.61455,1.6153,3139899995.0
2008-01-29 14:30:00,1.6153,1.61615,1.61525,1.61555,8270899997.0
2008-01-29 14:45:00,1.61555,1.6158,1.615,1.6152,10155099977.0
2008-01-29 15:00:00,1.6152,1.616,1.61505,1.61535,8659199910.0
2008-01-29 15:15:00,1.61535,1.6157,1.6148,1.6149,10096999968.0
2008-01-29 15:30:00,1.61525,1.6168,1.6146,1.6167,10883299976.0
2008-01-29 15:45:00,1.6167,1.6173,1.6164,1.6165,7422149991.0
2008-01-29 16:00:00,1.6165,1.6166,1.6157,1.61575,9950099956.0
2008-01-29 16:15:00,1.61575,1.6162,1.6146,1.61495,11485500033.0
2008-01-29 16:30:00,1.61495,1.6153,1.6143,1.6149,12356799981.0
2008-01-29 16:45:00,1.6149,1.6153,1.61355,1.61355,6018999997.0
2008-01-29 17:00:00,1.61355,1.6151,1.61345,1.6149,14562699970.0
2008-01-29 17:15:00,1.6149,1.6158,1.6146,1.6157,11040400041.0
2008-01-29 17:30:00,1.6157,1.6161,1.61475,1.6152,9641399975.0
2008-01-29 17:45:00,1.61535,1.6154,1.61435,1.61465,8654800007.0
2008-01-29 18:00:00,1.61465,1.6155,1.61445,1.6151,11847799959.0
2008-01-29 18:15:00,1.6151,1.6157,1.61505,1.6153,8788400041.0
2008-01-29 18:30:00,1.6153,1.6157,1.61445,1.6156,8512400006.0
2008-01-29 18:45:00,1.6156,1.6158,1.61515,1.61545,7958799983.0
2008-01-29 19:00:00,1.61545,1.6166,1.6154,1.61585,9151199966.0
2008-01-29 19:15:00,1.61585,1.61585,1.6149,1.6151,4349000012.0
2008-01-29 19:30:00,1.6151,1.6157,1.61465,1.61465,3473599993.0
2008-01-29 19:45:00,1.6147,1.6152,1.61465,1.6148,4622399987.0
2008-01-29 20:00:00,1.6148,1.615,1.614,1.61405,5954699944.0
2008-01-29 20:15:00,1.61405,1.61465,1.6139,1.6146,5213999997.0
2008-01-29 20:30:00,1.6146,1.6151,1.6142,1.61485,3321299991.0
2008-01-29 20:45:00,1.61485,1.615,1.61395,1.61395,2423599991.0
2008-01-29 21:00:00,1.614,1.6142,1.61345,1.61365,5820599967.0
2008-01-29 21:15:00,1.61365,1.6139,1.6134,1.6137,4680299984.0
2008-01-29 21:30:00,1.6137,1.6141,1.61345,1.61365,5918099983.0
2008-01-29 21:45:00,1.6137,1.6149,1.6135,1.6146,4824699987.0
2008-01-29 22:00:00,1.61455,1.6149,1.6142,1.6146,5638800000.0
2008-01-29 22:15:00,1.6146,1.6157,1.6143,1.6152,5990799983.0
2008-01-29 22:30:00,1.6152,1.6155,1.615,1.6152,6658700005.0
2008-01-29 22:45:00,1.6152,1.6152,1.61405,1.6146,8973900010.0
2008-01-29 23:00:00,1.6146,1.6163,1.6145,1.61615,15390599944.0
2008-01-29 23:15:00,1.61615,1.6163,1.6158,1.616,10414600045.0
2008-01-29 23:30:00,1.616,1.6164,1.61585,1.6162,6187099961.0
2008-01-29 23:45:00,1.6161,1.6163,1.6157,1.6159,6731699960.0
2008-01-30 00:00:00,1.6159,1.61675,1.6157,1.6166,6653799970.0
2008-01-30 00:15:00,1.6166,1.61695,1.61605,1.6167,7332200007.0
2008-01-30 00:30:00,1.6167,1.6167,1.61605,1.6161,8220900008.0
2008-01-30 00:45:00,1.6161,1.6165,1.61585,1.6161,5071600000.0
2008-01-30 01:00:00,1.6163,1.61635,1.6159,1.616,7748200126.0
2008-01-30 01:15:00,1.616,1.61625,1.6159,1.616,7969199966.0
2008-01-30 01:30:00,1.616,1.6161,1.6155,1.61565,12183100086.0
2008-01-30 01:45:00,1.61565,1.61575,1.6153,1.6157,11462000148.0
2008-01-30 02:00:00,1.6157,1.61575,1.6139,1.6153,19701400411.0
2008-01-30 02:15:00,1.6153,1.61535,1.6144,1.6146,15670800175.0
2008-01-30 02:30:00,1.6146,1.6151,1.6144,1.6149,10566200096.0
2008-01-30 02:45:00,1.6149,1.6151,1.6138,1.6138,15868700237.0
2008-01-30 03:00:00,1.6138,1.61415,1.6135,1.6138,12377300096.0
2008-01-30 03:15:00,1.6138,1.61405,1.6135,1.6138,3879899953.0
2008-01-30 03:30:00,1.6138,1.61405,1.6135,1.6138,7079600021.0
2008-01-30 03:45:00,1.6138,1.6145,1.61355,1.6144,10984100078.0
2008-01-30 04:00:00,1.6144,1.6147,1.614,1.61435,11457099997.0
2008-01-30 04:15:00,1.61435,1.61475,1.61415,1.6144,7772100101.0
2008-01-30 04:30:00,1.6144,1.61485,1.61425,1.6147,9187600173.0
2008-01-30 04:45:00,1.6147,1.61525,1.61455,1.615,10651300028.0
2008-01-30 05:00:00,1.615,1.61535,1.6148,1.615,3139634995.0
2008-01-30 05:15:00,1.615,1.615,1.6135,1.6147,4761399997.0
2008-01-30 05:30:00,1.6147,1.6149,1.61415,1.61445,4620199988.0
2008-01-30 05:45:00,1.61445,1.6145,1.6135,1.6143,9849400048.0
2008-01-30 06:00:00,1.6143,1.6145,1.6135,1.6139,16335900205.0
2008-01-30 06:15:00,1.6139,1.6142,1.6135,1.614,10500900031.0
2008-01-30 06:30:00,1.6139,1.614,1.6135,1.6136,6311399991.0
2008-01-30 06:45:00,1.6136,1.6138,1.6135,1.6137,7929400046.0
2008-01-30 07:00:00,1.6137,1.6138,1.6134,1.6137,6552000050.0
2008-01-30 07:15:00,1.6137,1.6146,1.6135,1.6137,14826200057.0
2008-01-30 07:30:00,1.6137,1.61395,1.6135,1.6136,18468100082.0
2008-01-30 07:45:00,1.6137,1.614,1.6133,1.6133,19723000074.0
2008-01-30 08:00:00,1.6134,1.6156,1.6128,1.6147,20896600153.0
2008-01-30 08:15:00,1.6146,1.6147,1.6122,1.6142,11690300165.0
2008-01-30 08:30:00,1.6142,1.6144,1.6121,1.61375,18168200270.0
2008-01-30 08:45:00,1.61375,1.61405,1.61315,1.61335,16073100090.0
2008-01-30 09:00:00,1.61335,1.6134,1.61235,1.61295,18799200104.0
2008-01-30 09:15:00,1.6127,1.61325,1.61215,1.61245,20817400028.0
2008-01-30 09:30:00,1.61245,1.61295,1.6119,1.6125,21632500080.0
2008-01-30 09:45:00,1.61255,1.613,1.61205,1.6128,25055999707.0
2008-01-30 10:00:00,1.6125,1.6132,1.6123,1.61285,10443300154.0
2008-01-30 10:15:00,1.6128,1.6128,1.61225,1.6124,9527900039.0
2008-01-30 10:30:00,1.6124,1.6131,1.6122,1.6131,7652800073.0
2008-01-30 10:45:00,1.6131,1.6131,1.61225,1.6124,4335300008.0
2008-01-30 11:00:00,1.6124,1.6134,1.6124,1.6133,5155099984.0
2008-01-30 11:15:00,1.6133,1.6137,1.6125,1.6128,9409199937.0
2008-01-30 11:30:00,1.6128,1.613,1.61225,1.61245,9952900004.0
2008-01-30 11:45:00,1.6125,1.6137,1.61245,1.6135,6910100007.0
2008-01-30 12:00:00,1.6135,1.6144,1.61345,1.6138,13696400100.0
2008-01-30 12:15:00,1.61385,1.6142,1.61085,1.613,19932199967.0
2008-01-30 12:30:00,1.613,1.6138,1.6116,1.6137,15637099883.0
2008-01-30 12:45:00,1.6112,1.6138,1.6112,1.61285,12573799910.0
2008-01-30 13:00:00,1.6129,1.6134,1.6127,1.6132,7738000001.0
2008-01-30 13:15:00,1.6132,1.6134,1.61215,1.6124,5135899985.0
2008-01-30 13:30:00,1.6124,1.6125,1.61125,1.61135,9348700002.0
2008-01-30 13:45:00,1.6113,1.6124,1.6113,1.6123,13433699755.0
2008-01-30 14:00:00,1.6123,1.6128,1.61215,1.61225,14834399824.0
2008-01-30 14:15:00,1.61225,1.613,1.6119,1.6129,12260499988.0
2008-01-30 14:30:00,1.6129,1.61295,1.6122,1.6124,4993299973.0
2008-01-30 14:45:00,1.6124,1.613,1.61225,1.613,5806800002.0
2008-01-30 15:00:00,1.613,1.6148,1.61255,1.6147,9508499958.0
2008-01-30 15:15:00,1.61375,1.617,1.61335,1.61565,16381499887.0
2008-01-30 15:30:00,1.61565,1.6161,1.6146,1.6154,15065199955.0
2008-01-30 15:45:00,1.6154,1.61575,1.61445,1.6145,7871399936.0
2008-01-30 16:00:00,1.6145,1.6151,1.6142,1.6149,8589699942.0
2008-01-30 16:15:00,1.6149,1.6152,1.61455,1.6149,14447799907.0
2008-01-30 16:30:00,1.61485,1.6149,1.6141,1.61425,13275699906.0
2008-01-30 16:45:00,1.61425,1.615,1.61415,1.61445,8885799934.0
2008-01-30 17:00:00,1.6145,1.6155,1.61435,1.615,7180599970.0
2008-01-30 17:15:00,1.615,1.6153,1.61395,1.6146,5722999987.0
2008-01-30 17:30:00,1.61465,1.6147,1.61415,1.6145,5335099986.0
2008-01-30 17:45:00,1.6145,1.6157,1.6144,1.6155,4781200007.0
2008-01-30 18:00:00,1.6155,1.6157,1.615,1.6152,5806399992.0
2008-01-30 18:15:00,1.6152,1.6158,1.6151,1.6154,4346299991.0
2008-01-30 18:30:00,1.6154,1.6157,1.61505,1.6151,3420700000.0
2008-01-30 18:45:00,1.6151,1.6155,1.61495,1.6152,4047299999.0
2008-01-30 19:00:00,1.6152,1.6156,1.615,1.6154,5806300021.0
2008-01-30 19:15:00,1.6154,1.6155,1.61505,1.61515,3528200013.0
2008-01-30 19:30:00,1.61515,1.6156,1.61445,1.61495,5157699999.0
2008-01-30 19:45:00,1.61495,1.6152,1.6144,1.6149,7463999920.0
2008-01-30 20:00:00,1.6149,1.61605,1.6145,1.61495,12710600038.0
2008-01-30 20:15:00,1.61495,1.61585,1.61465,1.61565,10565999964.0
2008-01-30 20:30:00,1.6157,1.61575,1.6147,1.61515,5038699956.0
2008-01-30 20:45:00,1.61515,1.6153,1.61475,1.6149,7710699948.0
2008-01-30 21:00:00,1.61485,1.6176,1.61455,1.61542,15610800036.0
2008-01-30 21:15:00,1.61537,1.6187,1.6151,1.6159,26109999981.0
2008-01-30 21:30:00,1.6168,1.6173,1.6134,1.6158,22975600042.0
2008-01-30 21:45:00,1.6158,1.6174,1.6133,1.6172,20030600040.0
2008-01-30 22:00:00,1.6172,1.6184,1.6109,1.616,25205599991.0
2008-01-30 22:15:00,1.612,1.6165,1.6103,1.6158,25392299946.0
2008-01-30 22:30:00,1.6159,1.6167,1.6102,1.6136,18789799903.0
2008-01-30 22:45:00,1.6105,1.614,1.61,1.612,21539799932.0
2008-01-30 23:00:00,1.612,1.6122,1.6097,1.6119,16848049933.0
2008-01-30 23:15:00,1.6119,1.6121,1.6081,1.6102,11706500004.0
2008-01-30 23:30:00,1.6102,1.6111,1.6099,1.6106,10980800009.0
2008-01-30 23:45:00,1.6106,1.6107,1.6096,1.6097,9021899950.0
2008-01-31 00:00:00,1.6097,1.6099,1.6086,1.6086,10446699959.0
2008-01-31 00:15:00,1.6086,1.6095,1.6069,1.6089,7514799994.0
2008-01-31 00:30:00,1.6089,1.6092,1.6074,1.6077,7464999992.0
2008-01-31 00:45:00,1.6077,1.6082,1.6074,1.608,7916700015.0
2008-01-31 01:00:00,1.608,1.60845,1.60715,1.6073,10459999999.0
2008-01-31 01:15:00,1.6071,1.60765,1.6064,1.60675,7033800006.0
2008-01-31 01:30:00,1.60675,1.60725,1.60595,1.606,7023200005.0
2008-01-31 01:45:00,1.606,1.6079,1.60595,1.6077,13955700064.0
2008-01-31 02:00:00,1.6077,1.6101,1.60715,1.6078,21334800048.0
2008-01-31 02:15:00,1.608,1.6096,1.60765,1.6078,14228300232.0
2008-01-31 02:30:00,1.6078,1.6082,1.6075,1.6078,16003400155.0
2008-01-31 02:45:00,1.6078,1.6083,1.607,1.6078,19134300129.0
2008-01-31 03:00:00,1.6078,1.6101,1.6078,1.6092,19253600219.0
2008-01-31 03:15:00,1.6095,1.6095,1.60895,1.6093,16826999944.0
2008-01-31 03:30:00,1.6093,1.61005,1.6091,1.6092,21613799933.0
2008-01-31 03:45:00,1.6092,1.60965,1.6091,1.6096,14675799699.0
2008-01-31 04:00:00,1.6096,1.6097,1.6087,1.6092,17249899978.0
2008-01-31 04:15:00,1.6092,1.6096,1.6089,1.60925,20334900027.0
2008-01-31 04:30:00,1.60925,1.6096,1.609,1.6091,11507899925.0
2008-01-31 04:45:00,1.6091,1.60955,1.60885,1.6092,13927099966.0
2008-01-31 05:00:00,1.6092,1.60935,1.6086,1.6086,12165500002.0
2008-01-31 05:15:00,1.6086,1.6087,1.6082,1.60825,13225100058.0
2008-01-31 05:30:00,1.60825,1.6091,1.60825,1.6086,11482500015.0
2008-01-31 05:45:00,1.6086,1.6091,1.6084,1.6087,13421699974.0
2008-01-31 06:00:00,1.6087,1.6102,1.60845,1.6091,15827900057.0
2008-01-31 06:15:00,1.6094,1.6104,1.6089,1.6097,20718899443.0
2008-01-31 06:30:00,1.6097,1.61,1.609,1.6093,16807999643.0
2008-01-31 06:45:00,1.6093,1.6107,1.609,1.6101,19517399618.0
2008-01-31 07:00:00,1.6107,1.6112,1.6099,1.6103,21733699709.0
2008-01-31 07:15:00,1.6103,1.61055,1.6094,1.6101,23127799798.0
2008-01-31 07:30:00,1.6101,1.6112,1.60955,1.6105,20556299730.0
2008-01-31 07:45:00,1.6105,1.6109,1.61005,1.6105,19349199850.0
2008-01-31 08:00:00,1.6105,1.61135,1.6098,1.61025,21973399953.0
2008-01-31 08:15:00,1.61025,1.61075,1.6094,1.61065,19864799940.0
2008-01-31 08:30:00,1.61065,1.61135,1.6097,1.61055,20167699995.0
2008-01-31 08:45:00,1.61055,1.61105,1.60995,1.61025,22053199958.0
2008-01-31 09:00:00,1.61025,1.6108,1.60935,1.61025,22519000019.0
2008-01-31 09:15:00,1.61015,1.6111,1.60885,1.6107,20687999951.0
2008-01-31 09:30:00,1.60995,1.6108,1.6098,1.61005,22077300009.0
2008-01-31 09:45:00,1.6101,1.61035,1.6084,1.6087,23506099988.0
2008-01-31 10:00:00,1.60965,1.6109,1.6061,1.6109,22413300085.0
2008-01-31 10:15:00,1.6109,1.61115,1.6059,1.61065,24942799907.0
2008-01-31 10:30:00,1.6066,1.61095,1.6064,1.60955,18781199978.0
2008-01-31 10:45:00,1.60955,1.60955,1.6067,1.607,25261299878.0
2008-01-31 11:00:00,1.6069,1.60825,1.6062,1.6071,21672099950.0
2008-01-31 11:15:00,1.6072,1.6072,1.6056,1.6066,23772300046.0
2008-01-31 11:30:00,1.6066,1.6073,1.6065,1.60675,18980599947.0
2008-01-31 11:45:00,1.60675,1.607,1.6063,1.60695,18057799899.0
2008-01-31 12:00:00,1.606,1.60725,1.606,1.60715,20896499992.0
2008-01-31 12:15:00,1.60715,1.60755,1.6049,1.60755,20583000045.0
2008-01-31 12:30:00,1.6056,1.6076,1.6052,1.6053,26090299957.0
2008-01-31 12:45:00,1.6052,1.6063,1.605,1.60615,18952899750.0
2008-01-31 13:00:00,1.60615,1.6063,1.6048,1.6053,23659399888.0
2008-01-31 13:15:00,1.6053,1.6066,1.60435,1.60565,27276599796.0
2008-01-31 13:30:00,1.6058,1.6063,1.6049,1.605,20218299932.0
2008-01-31 13:45:00,1.6049,1.6061,1.6039,1.6047,24407299935.0
2008-01-31 14:00:00,1.60565,1.60615,1.6047,1.60615,21388399914.0
2008-01-31 14:15:00,1.60615,1.60665,1.605,1.6057,9167099997.0
2008-01-31 14:30:00,1.6057,1.606,1.60495,1.60505,3228800005.0
2008-01-31 14:45:00,1.60505,1.6053,1.60395,1.6047,5565699998.0
2008-01-31 15:00:00,1.6047,1.6053,1.6047,1.60505,6357200020.0
2008-01-31 15:15:00,1.60505,1.60545,1.6027,1.60465,10158979984.0
2008-01-31 15:30:00,1.60465,1.60515,1.6023,1.60345,13927299974.0
2008-01-31 15:45:00,1.6036,1.60375,1.60225,1.60235,9173599998.0
2008-01-31 16:00:00,1.60225,1.6036,1.60225,1.60325,11844500062.0
2008-01-31 16:15:00,1.60325,1.6056,1.60235,1.60235,16059074829.0
2008-01-31 16:30:00,1.60235,1.60325,1.60165,1.60275,14825999972.0
2008-01-31 16:45:00,1.60275,1.6043,1.60235,1.6043,13076000054.0
2008-01-31 17:00:00,1.6043,1.60495,1.60285,1.60485,10998300010.0
2008-01-31 17:15:00,1.60485,1.6058,1.60415,1.60575,10298500010.0
2008-01-31 17:30:00,1.60565,1.60635,1.60525,1.6053,4622199999.0
2008-01-31 17:45:00,1.6053,1.606,1.60515,1.6056,5855900006.0
2008-01-31 18:00:00,1.6056,1.60565,1.6044,1.60475,8558899995.0
2008-01-31 18:15:00,1.6046,1.6087,1.60445,1.60805,7170500010.0
2008-01-31 18:30:00,1.608,1.60805,1.60675,1.60745,6302500001.0
2008-01-31 18:45:00,1.6075,1.60985,1.6075,1.60925,16836000030.0
2008-01-31 19:00:00,1.60925,1.60975,1.60815,1.60905,13511999996.0
2008-01-31 19:15:00,1.60905,1.60975,1.60875,1.6093,13007200008.0
2008-01-31 19:30:00,1.60925,1.60975,1.60795,1.60825,14887299945.0
2008-01-31 19:45:00,1.60825,1.6093,1.60735,1.60755,13046900005.0
2008-01-31 20:00:00,1.60755,1.60785,1.60675,1.60715,9630899983.0
2008-01-31 20:15:00,1.60705,1.60765,1.60705,1.60755,7827200067.0
2008-01-31 20:30:00,1.60755,1.60855,1.60735,1.60855,9630600048.0
2008-01-31 20:45:00,1.60855,1.60935,1.60845,1.60895,8546700008.0
2008-01-31 21:00:00,1.60895,1.60935,1.60875,1.6091,7048799981.0
2008-01-31 21:15:00,1.60915,1.60945,1.60855,1.60895,12723799978.0
2008-01-31 21:30:00,1.60895,1.60895,1.607,1.60715,16450599982.0
2008-01-31 21:45:00,1.60715,1.60875,1.60705,1.60845,7855400011.0
2008-01-31 22:00:00,1.6064,1.6088,1.6062,1.60875,16295499915.0
2008-01-31 22:15:00,1.60875,1.6089,1.60835,1.60835,15985799801.0
2008-01-31 22:30:00,1.60835,1.609,1.6076,1.60895,11645399924.0
2008-01-31 22:45:00,1.60895,1.60925,1.60605,1.6061,14979499921.0
2008-01-31 23:00:00,1.6069,1.60725,1.6055,1.6061,14837599967.0
2008-01-31 23:15:00,1.6061,1.6075,1.6059,1.60735,6352400005.0
2008-01-31 23:30:00,1.60735,1.6074,1.6065,1.6072,5482600001.0
2008-01-31 23:45:00,1.6072,1.60755,1.6068,1.607,3745900000.0
2008-02-01 00:00:00,1.6069,1.6073,1.6066,1.6069,7740599986.0
2008-02-01 00:15:00,1.60675,1.60715,1.6065,1.6071,5774099998.0
2008-02-01 00:30:00,1.60715,1.60715,1.6065,1.6069,3485899991.0
2008-02-01 00:45:00,1.6069,1.6071,1.6061,1.6065,4387100001.0
2008-02-01 01:00:00,1.6065,1.6074,1.6063,1.60715,3464400003.0
2008-02-01 01:15:00,1.60715,1.6076,1.60675,1.6074,2481200001.0
2008-02-01 01:30:00,1.6074,1.6075,1.60665,1.6071,6720200002.0
2008-02-01 01:45:00,1.6071,1.6073,1.60615,1.60655,2070199996.0
2008-02-01 02:00:00,1.60655,1.6074,1.60615,1.607,6832999994.0
2008-02-01 02:15:00,1.607,1.60725,1.60645,1.6072,5856700000.0
2008-02-01 02:30:00,1.6072,1.6075,1.6067,1.607,5994200014.0
2008-02-01 02:45:00,1.607,1.60745,1.6066,1.6066,6184400003.0
2008-02-01 03:00:00,1.6066,1.607,1.6056,1.6061,6519499988.0
2008-02-01 03:15:00,1.6061,1.6063,1.60572,1.6062,4650199999.0
2008-02-01 03:30:00,1.6062,1.6068,1.60585,1.6061,3841800007.0
2008-02-01 03:45:00,1.60595,1.60695,1.6059,1.60645,4061699978.0
2008-02-01 04:00:00,1.6067,1.60705,1.60645,1.6068,3791199988.0
2008-02-01 04:15:00,1.6067,1.6075,1.6066,1.6075,4114299990.0
2008-02-01 04:30:00,1.6075,1.6076,1.6071,1.6074,2778199989.0
2008-02-01 04:45:00,1.6074,1.60785,1.6072,1.6076,4745099993.0
2008-02-01 05:00:00,1.6073,1.6078,1.60715,1.6073,2716300000.0
2008-02-01 05:15:00,1.6073,1.6093,1.6071,1.609,8364000005.0
2008-02-01 05:30:00,1.609,1.6093,1.6081,1.60855,4254200007.0
2008-02-01 05:45:00,1.60865,1.609,1.6082,1.60875,3792999996.0
2008-02-01 06:00:00,1.60875,1.60895,1.608,1.6086,1282000000.0
2008-02-01 06:15:00,1.6086,1.60865,1.60803,1.6085,3181299990.0
2008-02-01 06:30:00,1.6085,1.60865,1.60795,1.6085,2418499995.0
2008-02-01 06:45:00,1.60845,1.6088,1.608,1.60855,2008800002.0
2008-02-01 07:00:00,1.60855,1.6087,1.60775,1.6082,3186600013.0
2008-02-01 07:15:00,1.6082,1.60895,1.6079,1.6083,3937500000.0
2008-02-01 07:30:00,1.6083,1.6085,1.6077,1.608,4537900014.0
2008-02-01 07:45:00,1.608,1.6086,1.6079,1.6082,2758999977.0
2008-02-01 08:00:00,1.60845,1.6087,1.6075,1.6077,6375700004.0
2008-02-01 08:15:00,1.6077,1.6081,1.6072,1.60785,5993800019.0
2008-02-01 08:30:00,1.60785,1.6087,1.6073,1.60765,6953600001.0
2008-02-01 08:45:00,1.6077,1.6081,1.6074,1.6079,2799799999.0
2008-02-01 09:00:00,1.6079,1.6081,1.60685,1.60695,5222599978.0
2008-02-01 09:15:00,1.60695,1.6074,1.60665,1.60715,5365299971.0
2008-02-01 09:30:00,1.60715,1.6074,1.60655,1.607,9102000089.0
2008-02-01 09:45:00,1.607,1.6076,1.60565,1.6059,6636400076.0
2008-02-01 10:00:00,1.6059,1.60645,1.60555,1.60605,5226700051.0
2008-02-01 10:15:00,1.60605,1.60665,1.6058,1.60625,3213600042.0
2008-02-01 10:30:00,1.60625,1.60685,1.60615,1.60665,5795800021.0
2008-02-01 10:45:00,1.60665,1.6071,1.60565,1.60575,2472799998.0
2008-02-01 11:00:00,1.60575,1.60595,1.6048,1.6052,3024599995.0
2008-02-01 11:15:00,1.6052,1.6058,1.6051,1.60575,6656500035.0
2008-02-01 11:30:00,1.60575,1.6066,1.6056,1.60635,7276600021.0
2008-02-01 11:45:00,1.6064,1.6069,1.6063,1.60685,3760599999.0
2008-02-01 12:00:00,1.60685,1.6069,1.605,1.60565,3680099996.0
2008-02-01 12:15:00,1.60565,1.60595,1.6045,1.6047,1544400007.0
2008-02-01 12:30:00,1.6047,1.6049,1.6034,1.6035,5975500001.0
2008-02-01 12:45:00,1.6035,1.6039,1.60205,1.60315,3340200006.0
2008-02-01 13:00:00,1.6031,1.6038,1.60305,1.60345,1961200001.0
2008-02-01 13:15:00,1.6034,1.60435,1.6034,1.60425,3775899988.0
2008-02-01 13:30:00,1.60425,1.60615,1.604,1.606,3142000011.0
2008-02-01 13:45:00,1.60595,1.607,1.60505,1.60615,4786999994.0
2008-02-01 14:00:00,1.60615,1.607,1.60585,1.60635,8982900039.0
2008-02-01 14:15:00,1.60635,1.6067,1.6058,1.6067,5817499976.0
2008-02-01 14:30:00,1.6067,1.6079,1.60635,1.6073,3431299997.0
2008-02-01 14:45:00,1.6073,1.60815,1.60695,1.6077,4885800002.0
2008-02-01 15:00:00,1.6077,1.60805,1.60665,1.60665,2763099998.0
2008-02-01 15:15:00,1.60665,1.607,1.60575,1.60645,8361299988.0
2008-02-01 15:30:00,1.60645,1.60648,1.6026,1.6026,4723099996.0
2008-02-01 15:45:00,1.6026,1.60375,1.60115,1.60275,2796000000.0
2008-02-01 16:00:00,1.6027,1.60365,1.6023,1.60305,2710999998.0
2008-02-01 16:15:00,1.60305,1.6034,1.60145,1.6034,5781199996.0
2008-02-01 16:30:00,1.60335,1.6037,1.60085,1.60285,7675400015.0
2008-02-01 16:45:00,1.60285,1.6049,1.6026,1.604,7143299985.0
2008-02-01 17:00:00,1.604,1.6079,1.60395,1.60605,4882699993.0
2008-02-01 17:15:00,1.60605,1.60655,1.60375,1.6043,3293140004.0
2008-02-01 17:30:00,1.6043,1.60445,1.6023,1.6035,3096400004.0
2008-02-01 17:45:00,1.60345,1.60495,1.60265,1.60385,3126000013.0
2008-02-01 18:00:00,1.60375,1.6056,1.60355,1.6049,4561500004.0
2008-02-01 18:15:00,1.6049,1.6067,1.6049,1.606,4440600003.0
2008-02-01 18:30:00,1.606,1.6067,1.6059,1.6067,7724200010.0
2008-02-01 18:45:00,1.6067,1.6073,1.6062,1.60685,2962499999.0
2008-02-01 19:00:00,1.60685,1.6072,1.60595,1.6065,4797900010.0
2008-02-01 19:15:00,1.6065,1.6073,1.60625,1.6068,3399099994.0
2008-02-01 19:30:00,1.6068,1.607,1.60595,1.6063,7523500001.0
2008-02-01 19:45:00,1.6063,1.6065,1.6047,1.6048,9896799989.0
2008-02-01 20:00:00,1.6048,1.6065,1.60445,1.6063,5821400012.0
2008-02-01 20:15:00,1.6063,1.6072,1.6061,1.6068,7706999992.0
2008-02-01 20:30:00,1.60675,1.6087,1.60675,1.6085,10286299990.0
2008-02-01 20:45:00,1.6085,1.6088,1.6079,1.6081,10509599975.0
2008-02-01 21:00:00,1.6081,1.60845,1.6078,1.6082,9353599998.0
2008-02-01 21:15:00,1.6082,1.6088,1.60815,1.6083,6336399986.0
2008-02-01 21:30:00,1.6083,1.6113,1.60825,1.6111,10413600013.0
2008-02-01 21:45:00,1.61115,1.61235,1.6108,1.6117,14668200012.0
2008-02-01 22:00:00,1.6117,1.6125,1.6114,1.6118,13521299955.0
2008-02-01 22:15:00,1.6118,1.6121,1.6113,1.6117,13342599980.0
2008-02-01 22:30:00,1.6117,1.6121,1.6116,1.6116,9798099953.0
2008-02-01 22:45:00,1.6116,1.61185,1.6112,1.61135,7730300006.0
2008-02-01 23:00:00,1.61135,1.61207,1.6111,1.61175,8204900040.0
2008-02-01 23:15:00,1.61173,1.61221,1.61139,1.6122,12474800071.0
2008-02-01 23:30:00,1.61225,1.61249,1.61173,1.61186,9968300053.0
2008-02-01 23:45:00,1.61182,1.61245,1.61172,1.61183,9358700032.0
2008-02-04 00:00:00,1.61117,1.61222,1.61115,1.6116,7420000028.0
2008-02-04 00:15:00,1.6119,1.61202,1.61093,1.61195,6441800011.0
2008-02-04 00:30:00,1.61171,1.61197,1.61088,1.61167,8584900043.0
2008-02-04 00:45:00,1.61173,1.6121,1.61071,1.612,6275100042.0
2008-02-04 01:00:00,1.612,1.6121,1.61094,1.61175,6376500034.0
2008-02-04 01:15:00,1.61175,1.612,1.61105,1.61105,9218400000.0
2008-02-04 01:30:00,1.61105,1.6115,1.6108,1.6111,10441600000.0
2008-02-04 01:45:00,1.6111,1.61155,1.61075,1.6108,5659700000.0
2008-02-04 02:00:00,1.61055,1.611,1.6104,1.61095,7148300000.0
2008-02-04 02:15:00,1.61095,1.61115,1.6108,1.611,9068800000.0
2008-02-04 02:30:00,1.611,1.6112,1.6107,1.61075,8485000000.0
2008-02-04 02:45:00,1.61075,1.6114,1.61075,1.6113,10149600000.0
2008-02-04 03:00:00,1.6113,1.6149,1.611,1.6147,9593100000.0
2008-02-04 03:15:00,1.6116,1.6127,1.6114,1.6124,16982200029.0
2008-02-04 03:30:00,1.6124,1.6146,1.6124,1.6145,15570900141.0
2008-02-04 03:45:00,1.61405,1.6158,1.61395,1.61525,15653500000.0
2008-02-04 04:00:00,1.6153,1.61535,1.6148,1.6148,11000200000.0
2008-02-04 04:15:00,1.6148,1.61515,1.61425,1.6146,5400200000.0
2008-02-04 04:30:00,1.61455,1.61475,1.6141,1.6145,6225100000.0
2008-02-04 04:45:00,1.6145,1.61465,1.61375,1.61415,11027900000.0
2008-02-04 05:00:00,1.61415,1.6145,1.614,1.6145,5314100000.0
2008-02-04 05:15:00,1.6145,1.6145,1.6139,1.6141,8014600000.0
2008-02-04 05:30:00,1.6141,1.6148,1.61405,1.6143,14171300000.0
2008-02-04 05:45:00,1.6143,1.6147,1.61415,1.6144,8305600000.0
2008-02-04 06:00:00,1.6144,1.61515,1.61405,1.6145,14911900000.0
2008-02-04 06:15:00,1.6145,1.6147,1.6142,1.6145,14998900000.0
2008-02-04 06:30:00,1.6145,1.6145,1.61345,1.61345,9676300000.0
2008-02-04 06:45:00,1.61345,1.61405,1.61335,1.6138,3556800000.0
2008-02-04 07:00:00,1.6138,1.61395,1.61295,1.6131,11140200002.0
2008-02-04 07:15:00,1.6131,1.6135,1.6127,1.6135,12720200000.0
2008-02-04 07:30:00,1.6135,1.6144,1.6135,1.61425,16269000066.0
2008-02-04 07:45:00,1.61425,1.61425,1.6135,1.6137,15021400026.0
2008-02-04 08:00:00,1.6137,1.6151,1.6137,1.6142,15325900053.0
2008-02-04 08:15:00,1.6142,1.6146,1.6137,1.6141,10605900004.0
2008-02-04 08:30:00,1.6141,1.6144,1.6132,1.6134,11132600006.0
2008-02-04 08:45:00,1.6134,1.6139,1.6132,1.6139,11091600014.0
2008-02-04 09:00:00,1.6139,1.61515,1.6136,1.6146,5589342811.0
2008-02-04 09:15:00,1.6146,1.6163,1.6145,1.61495,16127200009.0
2008-02-04 09:30:00,1.61495,1.6158,1.6147,1.6153,17851700139.0
2008-02-04 09:45:00,1.61535,1.61535,1.61455,1.6152,2784000001.0
2008-02-04 10:00:00,1.6152,1.6155,1.6135,1.615,17285299959.0
2008-02-04 10:15:00,1.6138,1.6157,1.6131,1.61465,23466199844.0
2008-02-04 10:30:00,1.61465,1.6147,1.6142,1.6145,10316100014.0
2008-02-04 10:45:00,1.6145,1.6149,1.6139,1.61435,9442799990.0
2008-02-04 11:00:00,1.61435,1.6153,1.61355,1.61385,18601599898.0
2008-02-04 11:15:00,1.61385,1.6145,1.6132,1.6144,7548800065.0
2008-02-04 11:30:00,1.6144,1.61485,1.61375,1.6146,5049000000.0
2008-02-04 11:45:00,1.6146,1.6155,1.6142,1.6154,2297199991.0
2008-02-04 12:00:00,1.61555,1.61575,1.61485,1.61525,3828599981.0
2008-02-04 12:15:00,1.61525,1.6157,1.6145,1.6154,8088700003.0
2008-02-04 12:30:00,1.6154,1.6155,1.61485,1.6153,5613399996.0
2008-02-04 12:45:00,1.6153,1.61575,1.6153,1.6156,3183699994.0
2008-02-04 13:00:00,1.6156,1.61575,1.61525,1.61535,3083199999.0
2008-02-04 13:15:00,1.61535,1.6162,1.61515,1.61585,7355299986.0
2008-02-04 13:30:00,1.61585,1.61635,1.6157,1.61615,1727199984.0
2008-02-04 13:45:00,1.61615,1.6164,1.6157,1.6157,1486700000.0
2008-02-04 14:00:00,1.6157,1.6161,1.61565,1.61595,2722600008.0
2008-02-04 14:15:00,1.61595,1.6163,1.61545,1.6161,1500600000.0
2008-02-04 14:30:00,1.6161,1.61635,1.6158,1.616,2127000036.0
2008-02-04 14:45:00,1.616,1.6161,1.61555,1.61595,7606600081.0
2008-02-04 15:00:00,1.61595,1.61595,1.6146,1.61565,8104599982.0
2008-02-04 15:15:00,1.61565,1.61635,1.61505,1.61625,10692600066.0
2008-02-04 15:30:00,1.61625,1.61685,1.616,1.6166,9149600048.0
2008-02-04 15:45:00,1.6166,1.6179,1.61645,1.61735,6121600048.0
2008-02-04 16:00:00,1.61735,1.6175,1.61665,1.6173,9545600007.0
2008-02-04 16:15:00,1.6173,1.6183,1.6155,1.61785,15433300039.0
2008-02-04 16:30:00,1.61785,1.6181,1.61625,1.61645,2894900000.0
2008-02-04 16:45:00,1.61645,1.6165,1.61505,1.61565,11797500003.0
2008-02-04 17:00:00,1.61565,1.616,1.6145,1.61545,6246849955.0
2008-02-04 17:15:00,1.61545,1.61595,1.61535,1.61565,6442600000.0
2008-02-04 17:30:00,1.61565,1.6157,1.615,1.61545,2527900000.0
2008-02-04 17:45:00,1.6155,1.61565,1.61475,1.61485,3389999999.0
2008-02-04 18:00:00,1.61485,1.6154,1.6138,1.61535,5577700004.0
2008-02-04 18:15:00,1.61535,1.6164,1.6151,1.6161,2227600000.0
2008-02-04 18:30:00,1.6161,1.6163,1.6151,1.61585,2849700000.0
2008-02-04 18:45:00,1.61585,1.61615,1.61525,1.61545,4829800013.0
2008-02-04 19:00:00,1.61545,1.6159,1.61495,1.6153,2435000000.0
2008-02-04 19:15:00,1.6153,1.6154,1.61405,1.6144,2135500000.0
2008-02-04 19:30:00,1.6144,1.6144,1.61345,1.61365,1823200000.0
2008-02-04 19:45:00,1.61365,1.6138,1.61205,1.6128,3452300000.0
2008-02-04 20:00:00,1.61285,1.61315,1.61265,1.61285,3641899998.0
2008-02-04 20:15:00,1.61285,1.6133,1.6128,1.61315,2670200000.0
2008-02-04 20:30:00,1.61315,1.6138,1.6129,1.6138,2019000004.0
2008-02-04 20:45:00,1.6138,1.61415,1.6136,1.6138,1316500000.0
2008-02-04 21:00:00,1.6138,1.614,1.6128,1.6128,2157200001.0
2008-02-04 21:15:00,1.6128,1.61305,1.6128,1.6128,1573900000.0
2008-02-04 21:30:00,1.6128,1.6129,1.612,1.6125,2150200000.0
2008-02-04 21:45:00,1.6125,1.6132,1.6123,1.61295,3541900000.0
2008-02-04 22:00:00,1.61295,1.6134,1.61255,1.6126,2544100002.0
2008-02-04 22:15:00,1.6126,1.61315,1.61255,1.61305,4260299992.0
2008-02-04 22:30:00,1.61305,1.6134,1.61285,1.6133,4252499997.0
2008-02-04 22:45:00,1.6133,1.61405,1.61325,1.61375,4061599998.0
2008-02-04 23:00:00,1.61375,1.61385,1.6129,1.61375,1925900000.0
2008-02-04 23:15:00,1.61375,1.6138,1.6133,1.6135,2632000000.0
2008-02-04 23:30:00,1.6135,1.6137,1.6132,1.6134,4829599999.0
2008-02-04 23:45:00,1.6134,1.6139,1.6133,1.6133,2896399985.0
2008-02-05 00:00:00,1.6133,1.61462,1.61265,1.6134,3712700000.0
2008-02-05 00:15:00,1.6134,1.6134,1.6125,1.6131,4643700009.0
2008-02-05 00:30:00,1.6131,1.6136,1.6131,1.6132,649600000.0
2008-02-05 00:45:00,1.6132,1.6133,1.6131,1.6132,1672099996.0
2008-02-05 01:00:00,1.6132,1.61355,1.6131,1.6135,1578299983.0
2008-02-05 01:15:00,1.6135,1.61355,1.61305,1.6134,1830800000.0
2008-02-05 01:30:00,1.6134,1.61375,1.61305,1.61335,1906700000.0
2008-02-05 01:45:00,1.61325,1.6134,1.61305,1.6132,713700000.0
2008-02-05 02:00:00,1.6132,1.61375,1.6125,1.6125,10774800007.0
2008-02-05 02:15:00,1.6127,1.61355,1.6125,1.61315,6971199987.0
2008-02-05 02:30:00,1.61315,1.61345,1.6131,1.6134,2835399996.0
2008-02-05 02:45:00,1.61345,1.614,1.6133,1.6134,10121400000.0
2008-02-05 03:00:00,1.6134,1.61345,1.613,1.6132,1779900000.0
2008-02-05 03:15:00,1.61325,1.6135,1.61305,1.6131,767800000.0
2008-02-05 03:30:00,1.6131,1.6137,1.6131,1.6135,2381599998.0
2008-02-05 03:45:00,1.6134,1.61375,1.6133,1.61345,3315200000.0
2008-02-05 04:00:00,1.61345,1.61375,1.61325,1.61335,2986800027.0
2008-02-05 04:15:00,1.61335,1.6138,1.61325,1.61365,5513900004.0
2008-02-05 04:30:00,1.61365,1.614,1.6136,1.61385,3264000002.0
2008-02-05 04:45:00,1.6138,1.6142,1.6134,1.61365,2227700003.0
2008-02-05 05:00:00,1.61365,1.61385,1.61355,1.6136,1870600004.0
2008-02-05 05:15:00,1.61375,1.6138,1.61325,1.61345,2471700000.0
2008-02-05 05:30:00,1.61345,1.6137,1.6133,1.61365,7282199999.0
2008-02-05 05:45:00,1.61365,1.61385,1.61345,1.61365,1136099999.0
2008-02-05 06:00:00,1.61365,1.6138,1.613,1.6132,1460100001.0
2008-02-05 06:15:00,1.6132,1.61375,1.61315,1.61325,902300000.0
2008-02-05 06:30:00,1.61325,1.6137,1.6132,1.6133,917500000.0
2008-02-05 06:45:00,1.6133,1.61395,1.6133,1.61335,1460700005.0
2008-02-05 07:00:00,1.6134,1.61375,1.6133,1.6136,1262499999.0
2008-02-05 07:15:00,1.6136,1.6137,1.61345,1.6135,714600000.0
2008-02-05 07:30:00,1.6135,1.6137,1.6134,1.6134,833699997.0
2008-02-05 07:45:00,1.6134,1.61425,1.6134,1.61395,2353300004.0
2008-02-05 08:00:00,1.61395,1.61575,1.61385,1.6156,2150100000.0
2008-02-05 08:15:00,1.6156,1.61565,1.615,1.6151,1585499994.0
2008-02-05 08:30:00,1.6151,1.6155,1.6147,1.6155,1670900006.0
2008-02-05 08:45:00,1.6155,1.6158,1.615,1.6151,1118100000.0
2008-02-05 09:00:00,1.6151,1.6159,1.61445,1.6155,3378200000.0
2008-02-05 09:15:00,1.6155,1.6157,1.61535,1.61565,3829300001.0
2008-02-05 09:30:00,1.61565,1.6161,1.6154,1.616,4091800001.0
2008-02-05 09:45:00,1.616,1.616,1.6156,1.61585,1693000008.0
2008-02-05 10:00:00,1.61585,1.61785,1.61575,1.6177,3528300001.0
2008-02-05 10:15:00,1.6177,1.61795,1.61695,1.6173,2872600001.0
2008-02-05 10:30:00,1.6173,1.6189,1.61715,1.61835,2422000001.0
2008-02-05 10:45:00,1.6184,1.6199,1.61815,1.61955,3102299999.0
2008-02-05 11:00:00,1.61955,1.6213,1.61915,1.6206,4640299996.0
2008-02-05 11:15:00,1.6205,1.62165,1.6196,1.6198,3628100001.0
2008-02-05 11:30:00,1.61985,1.62,1.6181,1.61875,3992200005.0
2008-02-05 11:45:00,1.61875,1.6189,1.6175,1.6179,1872200000.0
2008-02-05 12:00:00,1.6179,1.6184,1.6176,1.61805,1000600000.0
2008-02-05 12:15:00,1.6182,1.6188,1.61785,1.61845,4370300000.0
2008-02-05 12:30:00,1.61845,1.62,1.61835,1.6194,4556400001.0
2008-02-05 12:45:00,1.6194,1.6201,1.61915,1.62,2955199996.0
2008-02-05 13:00:00,1.62,1.6206,1.61945,1.62035,9502900008.0
2008-02-05 13:15:00,1.62035,1.62045,1.6191,1.61945,7196800017.0
2008-02-05 13:30:00,1.61945,1.6204,1.619,1.6196,3138899995.0
2008-02-05 13:45:00,1.6196,1.6206,1.61945,1.6203,2737399991.0
2008-02-05 14:00:00,1.6203,1.621,1.6193,1.6196,2410900000.0
2008-02-05 14:15:00,1.61965,1.61995,1.61925,1.6194,1364800001.0
2008-02-05 14:30:00,1.6194,1.6194,1.6183,1.6191,3516300009.0
2008-02-05 14:45:00,1.6191,1.61915,1.618,1.6184,3160799989.0
2008-02-05 15:00:00,1.6184,1.6185,1.61765,1.6177,3876599983.0
2008-02-05 15:15:00,1.6177,1.62025,1.61765,1.6202,2706599998.0
2008-02-05 15:30:00,1.6202,1.6204,1.6187,1.6188,3881599999.0
2008-02-05 15:45:00,1.6188,1.6189,1.61495,1.6155,4137100007.0
2008-02-05 16:00:00,1.6155,1.6166,1.61475,1.61495,3635950003.0
2008-02-05 16:15:00,1.61495,1.6152,1.6129,1.6143,4197800001.0
2008-02-05 16:30:00,1.6143,1.61435,1.61275,1.6129,2758829282.0
2008-02-05 16:45:00,1.6129,1.6143,1.6125,1.6143,3048200001.0
2008-02-05 17:00:00,1.61425,1.6145,1.61285,1.6131,1319100001.0
2008-02-05 17:15:00,1.6131,1.61375,1.6126,1.61375,1068400000.0
2008-02-05 17:30:00,1.61375,1.6143,1.6133,1.6137,2277900000.0
2008-02-05 17:45:00,1.6137,1.6138,1.6117,1.61195,3319700000.0
2008-02-05 18:00:00,1.61195,1.61285,1.611,1.6116,5987199999.0
2008-02-05 18:15:00,1.6116,1.6116,1.6103,1.6105,5127100001.0
2008-02-05 18:30:00,1.61045,1.61055,1.60975,1.6101,3534600002.0
2008-02-05 18:45:00,1.6101,1.6112,1.61005,1.6109,3922000000.0
2008-02-05 19:00:00,1.6109,1.61115,1.61055,1.6106,4427999999.0
2008-02-05 19:15:00,1.6106,1.6107,1.60965,1.61015,5914799996.0
2008-02-05 19:30:00,1.6101,1.6105,1.60965,1.6104,5302199982.0
2008-02-05 19:45:00,1.61035,1.6113,1.61035,1.611,8408399997.0
2008-02-05 20:00:00,1.611,1.6112,1.6099,1.61,7679800002.0
2008-02-05 20:15:00,1.61,1.6104,1.60975,1.6101,7647643374.0
2008-02-05 20:30:00,1.6102,1.6111,1.6096,1.6106,18597200052.0
2008-02-05 20:45:00,1.6106,1.6113,1.6104,1.6108,9003299974.0
2008-02-05 21:00:00,1.6108,1.6116,1.6103,1.6109,6469300007.0
2008-02-05 21:15:00,1.6109,1.6116,1.6109,1.6114,3589100001.0
2008-02-05 21:30:00,1.61135,1.6121,1.611,1.6114,7778500020.0
2008-02-05 21:45:00,1.6114,1.6117,1.61095,1.6112,7794600012.0
2008-02-05 22:00:00,1.6113,1.6117,1.6101,1.6109,11094699995.0
2008-02-05 22:15:00,1.6109,1.6117,1.6108,1.6108,6977299962.0
2008-02-05 22:30:00,1.6108,1.6113,1.6105,1.6107,5334899983.0
2008-02-05 22:45:00,1.6107,1.6115,1.6103,1.6108,6602499987.0
2008-02-05 23:00:00,1.6109,1.6109,1.6097,1.6101,9191699990.0
2008-02-05 23:15:00,1.6101,1.6108,1.6099,1.6103,4282497569.0
2008-02-05 23:30:00,1.6103,1.6105,1.61015,1.6103,2553899998.0
2008-02-05 23:45:00,1.6103,1.61075,1.6103,1.6106,3908300000.0
2008-02-06 00:00:00,1.6106,1.6107,1.61009,1.61021,1310900004.0
2008-02-06 00:15:00,1.6104,1.6108,1.61018,1.6106,1625999995.0
2008-02-06 00:30:00,1.6106,1.6106,1.6095,1.6102,922300005.0
2008-02-06 00:45:00,1.6102,1.6107,1.61005,1.61055,599000000.0
2008-02-06 01:00:00,1.61055,1.6106,1.6095,1.6095,1585000000.0
2008-02-06 01:15:00,1.6095,1.6098,1.609,1.6093,5534700011.0
2008-02-06 01:30:00,1.6093,1.6093,1.60865,1.6089,2487450007.0
2008-02-06 01:45:00,1.6089,1.6092,1.60875,1.60885,1860900003.0
2008-02-06 02:00:00,1.60885,1.60945,1.60875,1.60945,1662200001.0
2008-02-06 02:15:00,1.60945,1.61015,1.60945,1.60975,1439300000.0
2008-02-06 02:30:00,1.60975,1.6099,1.6093,1.60965,2345999985.0
2008-02-06 02:45:00,1.60965,1.60975,1.6092,1.60935,3391699995.0
2008-02-06 03:00:00,1.6092,1.60935,1.60905,1.6091,1775400001.0
2008-02-06 03:15:00,1.6091,1.6092,1.6081,1.6086,5909539975.0
2008-02-06 03:30:00,1.6086,1.6086,1.60665,1.607,6766050010.0
2008-02-06 03:45:00,1.607,1.6078,1.6067,1.6077,4968699994.0
2008-02-06 04:00:00,1.6077,1.6084,1.6075,1.60825,4595099994.0
2008-02-06 04:15:00,1.60825,1.60885,1.6081,1.6083,2389000001.0
2008-02-06 04:30:00,1.60835,1.60835,1.60755,1.6076,4449359999.0
2008-02-06 04:45:00,1.6076,1.6076,1.60685,1.6075,5952899960.0
2008-02-06 05:00:00,1.6075,1.60795,1.6075,1.6076,5237199993.0
2008-02-06 05:15:00,1.6076,1.6082,1.6074,1.60795,2460199993.0
2008-02-06 05:30:00,1.60795,1.608,1.6074,1.6076,2557800000.0
2008-02-06 05:45:00,1.6076,1.60765,1.60685,1.607,1843699997.0
2008-02-06 06:00:00,1.607,1.60735,1.6068,1.607,2494300000.0
2008-02-06 06:15:00,1.607,1.60725,1.6069,1.60695,1953800001.0
2008-02-06 06:30:00,1.60695,1.60765,1.60695,1.6076,1793800000.0
2008-02-06 06:45:00,1.6076,1.6079,1.6073,1.6076,1409600002.0
2008-02-06 07:00:00,1.6076,1.6079,1.6075,1.6077,2971499994.0
2008-02-06 07:15:00,1.6077,1.6079,1.607,1.60715,1232499999.0
2008-02-06 07:30:00,1.6072,1.6076,1.607,1.6076,4325499980.0
2008-02-06 07:45:00,1.6076,1.6077,1.6065,1.6069,3317900000.0
2008-02-06 08:00:00,1.6069,1.607,1.60625,1.6068,881500000.0
2008-02-06 08:15:00,1.6068,1.6078,1.60675,1.60765,696800000.0
2008-02-06 08:30:00,1.60765,1.60775,1.607,1.60745,416500000.0
2008-02-06 08:45:00,1.60745,1.6076,1.6065,1.6066,1025000000.0
2008-02-06 09:00:00,1.6066,1.6072,1.6061,1.6067,1015800002.0
2008-02-06 09:15:00,1.6067,1.607,1.6064,1.6068,701700000.0
2008-02-06 09:30:00,1.6068,1.6069,1.6053,1.6058,1067900001.0
2008-02-06 09:45:00,1.60575,1.60595,1.6047,1.6054,1254800001.0
2008-02-06 10:00:00,1.6054,1.60625,1.6037,1.60415,978000000.0
2008-02-06 10:15:00,1.6041,1.6068,1.6041,1.60615,2023300001.0
2008-02-06 10:30:00,1.60615,1.6065,1.6049,1.60555,2126700000.0
2008-02-06 10:45:00,1.60555,1.6076,1.6055,1.6065,1724699999.0
2008-02-06 11:00:00,1.60645,1.607,1.60595,1.60615,2023300000.0
2008-02-06 11:15:00,1.60615,1.6062,1.60495,1.60495,2384200001.0
2008-02-06 11:30:00,1.60495,1.605,1.60355,1.60385,3285000002.0
2008-02-06 11:45:00,1.60375,1.60435,1.60355,1.60375,2643099999.0
2008-02-06 12:00:00,1.60375,1.6047,1.60365,1.60465,2042100009.0
2008-02-06 12:15:00,1.60465,1.60475,1.60405,1.60425,1172800000.0
2008-02-06 12:30:00,1.60425,1.6051,1.60405,1.605,1235200003.0
2008-02-06 12:45:00,1.60495,1.6052,1.60445,1.605,510800000.0
2008-02-06 13:00:00,1.605,1.6056,1.6045,1.6055,447600000.0
2008-02-06 13:15:00,1.6055,1.6057,1.6047,1.60565,531000000.0
2008-02-06 13:30:00,1.60565,1.60625,1.6055,1.6061,681550000.0
2008-02-06 13:45:00,1.6061,1.6064,1.60555,1.60585,1392300000.0
2008-02-06 14:00:00,1.60585,1.60615,1.6055,1.6056,1799000003.0
2008-02-06 14:15:00,1.6056,1.60635,1.6056,1.6061,503599997.0
2008-02-06 14:30:00,1.60605,1.60635,1.60595,1.6062,1225800000.0
2008-02-06 14:45:00,1.60625,1.6064,1.60605,1.6061,1603700000.0
2008-02-06 15:00:00,1.6061,1.6066,1.60595,1.6061,5271800000.0
2008-02-06 15:15:00,1.6061,1.6062,1.60545,1.60595,2826299998.0
2008-02-06 15:30:00,1.60595,1.6074,1.6058,1.6072,2553900001.0
2008-02-06 15:45:00,1.6072,1.60735,1.60675,1.60715,2651399999.0
2008-02-06 16:00:00,1.60715,1.60765,1.60705,1.6072,665700000.0
2008-02-06 16:15:00,1.6072,1.60785,1.60705,1.60735,1999199997.0
2008-02-06 16:30:00,1.60735,1.60835,1.6061,1.60645,3034299998.0
2008-02-06 16:45:00,1.60645,1.60685,1.60595,1.6063,1318100001.0
2008-02-06 17:00:00,1.6063,1.6073,1.60615,1.6065,1198600001.0
2008-02-06 17:15:00,1.6065,1.60715,1.6063,1.60665,1968700000.0
2008-02-06 17:30:00,1.60665,1.607,1.60635,1.60675,920300000.0
2008-02-06 17:45:00,1.60675,1.6074,1.6066,1.60695,1181600001.0
2008-02-06 18:00:00,1.60695,1.6073,1.60655,1.60695,4898399997.0
2008-02-06 18:15:00,1.6069,1.60735,1.60665,1.60715,4091000004.0
2008-02-06 18:30:00,1.6071,1.6072,1.60675,1.607,2875699998.0
2008-02-06 18:45:00,1.607,1.60755,1.607,1.60755,3608799993.0
2008-02-06 19:00:00,1.6076,1.6087,1.6072,1.6073,2514899999.0
2008-02-06 19:15:00,1.6073,1.6074,1.6068,1.6069,1736100000.0
2008-02-06 19:30:00,1.6069,1.6073,1.60655,1.6071,3548399998.0
2008-02-06 19:45:00,1.6071,1.6073,1.60645,1.607,6017349999.0
2008-02-06 20:00:00,1.607,1.6071,1.6062,1.6063,6527999999.0
2008-02-06 20:15:00,1.6063,1.607,1.6063,1.6069,6087000000.0
2008-02-06 20:30:00,1.6069,1.607,1.60575,1.6059,4793900000.0
2008-02-06 20:45:00,1.6059,1.6062,1.6053,1.60535,3497300000.0
2008-02-06 21:00:00,1.60535,1.6058,1.6052,1.6052,3712100000.0
2008-02-06 21:15:00,1.6052,1.6053,1.6045,1.60515,5340699999.0
2008-02-06 21:30:00,1.60515,1.6056,1.605,1.6055,4362900000.0
2008-02-06 21:45:00,1.6055,1.6058,1.6053,1.6053,4469000001.0
2008-02-06 22:00:00,1.6053,1.60585,1.60495,1.6056,4764100000.0
2008-02-06 22:15:00,1.6056,1.6058,1.605,1.6057,4420000006.0
2008-02-06 22:30:00,1.6057,1.6058,1.6051,1.6052,2553000000.0
2008-02-06 22:45:00,1.6052,1.6052,1.6043,1.6046,6108699974.0
2008-02-06 23:00:00,1.6046,1.6058,1.6046,1.60565,5767099983.0
2008-02-06 23:15:00,1.60565,1.6058,1.605,1.6051,5514099948.0
2008-02-06 23:30:00,1.6051,1.6072,1.6051,1.6068,4754600000.0
2008-02-06 23:45:00,1.6068,1.608,1.6062,1.6065,7412300018.0
2008-02-07 00:00:00,1.6065,1.6065,1.605,1.6054,4900299993.0
2008-02-07 00:15:00,1.60515,1.60548,1.60405,1.6041,3186100015.0
2008-02-07 00:30:00,1.6041,1.60435,1.60395,1.6042,371150001.0
2008-02-07 00:45:00,1.6042,1.60435,1.6036,1.60415,592550000.0
2008-02-07 01:00:00,1.60415,1.6045,1.6039,1.604,646850000.0
2008-02-07 01:15:00,1.604,1.60495,1.6039,1.60455,1544050000.0
2008-02-07 01:30:00,1.60455,1.6048,1.6041,1.6045,1413800000.0
2008-02-07 01:45:00,1.6045,1.60465,1.6032,1.60365,1628450000.0
2008-02-07 02:00:00,1.60365,1.6045,1.6034,1.6042,5257050027.0
2008-02-07 02:15:00,1.6042,1.6048,1.60385,1.60445,1658650000.0
2008-02-07 02:30:00,1.60445,1.60475,1.6043,1.6046,3101350002.0
2008-02-07 02:45:00,1.6046,1.6048,1.6038,1.6046,10182450006.0
2008-02-07 03:00:00,1.6046,1.60485,1.6039,1.6039,3872200010.0
2008-02-07 03:15:00,1.6039,1.6041,1.60345,1.6039,3661500007.0
2008-02-07 03:30:00,1.6038,1.6042,1.6038,1.60405,2526900002.0
2008-02-07 03:45:00,1.60405,1.6043,1.604,1.6041,3009500000.0
2008-02-07 04:00:00,1.6041,1.6044,1.6037,1.6037,4228500006.0
2008-02-07 04:15:00,1.60355,1.6039,1.6035,1.6036,2932199998.0
2008-02-07 04:30:00,1.6036,1.60415,1.6035,1.60385,2298400000.0
2008-02-07 04:45:00,1.60385,1.60405,1.6037,1.6039,3237100002.0
2008-02-07 05:00:00,1.6039,1.60415,1.6037,1.60375,3302900010.0
2008-02-07 05:15:00,1.60375,1.6042,1.60365,1.604,3091800006.0
2008-02-07 05:30:00,1.6039,1.60405,1.6037,1.604,1394599982.0
2008-02-07 05:45:00,1.604,1.6041,1.6035,1.60375,2374200033.0
2008-02-07 06:00:00,1.60375,1.6042,1.6036,1.60395,4767900004.0
2008-02-07 06:15:00,1.60395,1.60395,1.6034,1.6038,352800000.0
2008-02-07 06:30:00,1.6037,1.6046,1.6036,1.6043,2719199995.0
2008-02-07 06:45:00,1.6043,1.6044,1.6042,1.6043,1322700000.0
2008-02-07 07:00:00,1.6043,1.6047,1.6043,1.6044,2969100007.0
2008-02-07 07:15:00,1.6044,1.6047,1.60425,1.60465,833000002.0
2008-02-07 07:30:00,1.60465,1.6053,1.6046,1.605,1119100000.0
2008-02-07 07:45:00,1.605,1.6053,1.60445,1.60485,1149300000.0
2008-02-07 08:00:00,1.60495,1.6052,1.6046,1.6051,895600000.0
2008-02-07 08:15:00,1.6051,1.60575,1.6051,1.6056,2484300001.0
2008-02-07 08:30:00,1.6056,1.6062,1.60495,1.6053,3773899994.0
2008-02-07 08:45:00,1.6053,1.6058,1.6049,1.60565,7446099963.0
2008-02-07 09:00:00,1.60565,1.60635,1.6055,1.6063,8130399991.0
2008-02-07 09:15:00,1.6063,1.6069,1.6062,1.60665,3135700012.0
2008-02-07 09:30:00,1.60665,1.60675,1.60545,1.60545,8548900053.0
2008-02-07 09:45:00,1.60545,1.60595,1.605,1.60565,4695100018.0
2008-02-07 10:00:00,1.60565,1.60565,1.60485,1.6055,1316200000.0
2008-02-07 10:15:00,1.6055,1.60675,1.6054,1.606,796750000.0
2008-02-07 10:30:00,1.60595,1.6063,1.60565,1.60605,844000000.0
2008-02-07 10:45:00,1.60605,1.6066,1.60585,1.60615,822600000.0
2008-02-07 11:00:00,1.60615,1.6063,1.6054,1.60555,1082700000.0
2008-02-07 11:15:00,1.60555,1.60585,1.6048,1.60515,807100000.0
2008-02-07 11:30:00,1.60515,1.60515,1.60165,1.6034,1397200000.0
2008-02-07 11:45:00,1.6035,1.60405,1.60265,1.60275,1258500000.0
2008-02-07 12:00:00,1.60275,1.6034,1.6025,1.6033,828000000.0
2008-02-07 12:15:00,1.6033,1.60335,1.6019,1.6025,1718500002.0
2008-02-07 12:30:00,1.6025,1.6026,1.6012,1.6016,708900000.0
2008-02-07 12:45:00,1.6016,1.6024,1.6012,1.60165,1241400000.0
2008-02-07 13:00:00,1.60165,1.6021,1.6012,1.6018,1210400000.0
2008-02-07 13:15:00,1.6018,1.60225,1.6005,1.6007,1111899999.0
2008-02-07 13:30:00,1.60065,1.6015,1.6006,1.601,2471400000.0
2008-02-07 13:45:00,1.601,1.6014,1.6005,1.6012,757500000.0
2008-02-07 14:00:00,1.6012,1.6014,1.59865,1.59905,1890600001.0
2008-02-07 14:15:00,1.599,1.5991,1.5967,1.59795,3498799999.0
2008-02-07 14:30:00,1.5979,1.59835,1.5972,1.59775,2485800000.0
2008-02-07 14:45:00,1.59775,1.5982,1.5963,1.5976,3766100001.0
2008-02-07 15:00:00,1.5976,1.59915,1.59725,1.59865,1377400000.0
2008-02-07 15:15:00,1.59865,1.5988,1.5978,1.59835,1835900000.0
2008-02-07 15:30:00,1.59835,1.5994,1.59785,1.5988,2116400000.0
2008-02-07 15:45:00,1.59895,1.6,1.5982,1.5999,1980200001.0
2008-02-07 16:00:00,1.5999,1.60105,1.59965,1.6001,1795900000.0
2008-02-07 16:15:00,1.6001,1.60085,1.6001,1.6004,2017600000.0
2008-02-07 16:30:00,1.6004,1.6008,1.59905,1.5992,2221900000.0
2008-02-07 16:45:00,1.5992,1.5993,1.59745,1.5976,7748900000.0
2008-02-07 17:00:00,1.59765,1.6004,1.59765,1.59935,5983999995.0
2008-02-07 17:15:00,1.59935,1.60055,1.5991,1.59955,7221599970.0
2008-02-07 17:30:00,1.59955,1.6003,1.5987,1.5989,6533399971.0
2008-02-07 17:45:00,1.5989,1.60015,1.5988,1.59925,1316900000.0
2008-02-07 18:00:00,1.59915,1.6,1.5991,1.5993,4889600000.0
2008-02-07 18:15:00,1.5993,1.59975,1.5991,1.5995,7017400000.0
2008-02-07 18:30:00,1.5995,1.6023,1.5995,1.60195,5839599999.0
2008-02-07 18:45:00,1.60195,1.6027,1.601,1.6016,6392600000.0
2008-02-07 19:00:00,1.6016,1.60175,1.6,1.6003,4124999999.0
2008-02-07 19:15:00,1.6003,1.6003,1.59885,1.59945,5051500000.0
2008-02-07 19:30:00,1.59945,1.6002,1.59895,1.5996,6494199999.0
2008-02-07 19:45:00,1.5996,1.60125,1.5996,1.60125,5114400000.0
2008-02-07 20:00:00,1.60125,1.6021,1.60085,1.60175,5940200000.0
2008-02-07 20:15:00,1.60175,1.60335,1.6003,1.60335,2087500000.0
2008-02-07 20:30:00,1.60335,1.60365,1.6015,1.6022,4280400000.0
2008-02-07 20:45:00,1.60215,1.6034,1.602,1.60285,7309700000.0
2008-02-07 21:00:00,1.60285,1.60325,1.60045,1.6005,7278300000.0
2008-02-07 21:15:00,1.6005,1.60065,1.59845,1.59855,6026623420.0
2008-02-07 21:30:00,1.59855,1.5986,1.5961,1.5973,5292700000.0
2008-02-07 21:45:00,1.5973,1.5982,1.59655,1.5975,4288900000.0
2008-02-07 22:00:00,1.5975,1.5975,1.5965,1.59675,5791600000.0
2008-02-07 22:15:00,1.59675,1.59785,1.59665,1.59745,8824199970.0
2008-02-07 22:30:00,1.5975,1.5989,1.597,1.5971,12534600001.0
2008-02-07 22:45:00,1.5971,1.59785,1.59705,1.5978,11924700041.0
2008-02-07 23:00:00,1.5978,1.5987,1.5974,1.5981,10554200000.0
2008-02-07 23:15:00,1.5981,1.599,1.59805,1.59895,8506800000.0
2008-02-07 23:30:00,1.59895,1.5992,1.59855,1.5989,4750600000.0
2008-02-07 23:45:00,1.5989,1.5994,1.59855,1.599,6590600000.0
2008-02-08 00:00:00,1.599,1.5991,1.5978,1.5981,14140199979.0
2008-02-08 00:15:00,1.59825,1.5992,1.5981,1.59895,19703299993.0
2008-02-08 00:30:00,1.59895,1.5994,1.5982,1.5992,13271400000.0
2008-02-08 00:45:00,1.5992,1.5992,1.5984,1.5985,9238200000.0
2008-02-08 01:00:00,1.5985,1.5987,1.5976,1.5981,12519100000.0
2008-02-08 01:15:00,1.5981,1.59845,1.598,1.59815,19718800000.0
2008-02-08 01:30:00,1.59815,1.59825,1.59725,1.59725,11891499998.0
2008-02-08 01:45:00,1.5976,1.59815,1.5972,1.5972,12093499936.0
2008-02-08 02:00:00,1.5976,1.5982,1.59705,1.59785,15274299980.0
2008-02-08 02:15:00,1.59785,1.5995,1.59745,1.5978,8974300000.0
2008-02-08 02:30:00,1.5978,1.5988,1.59735,1.5987,14962500000.0
2008-02-08 02:45:00,1.59755,1.5988,1.59725,1.5976,14685700000.0
2008-02-08 03:00:00,1.5976,1.59885,1.59755,1.59875,14193600001.0
2008-02-08 03:15:00,1.59875,1.59945,1.59855,1.5994,9248200000.0
2008-02-08 03:30:00,1.5994,1.5996,1.59765,1.59865,14772799998.0
2008-02-08 03:45:00,1.59865,1.5994,1.5983,1.5985,12599000000.0
2008-02-08 04:00:00,1.5985,1.5994,1.59845,1.5986,19216700002.0
2008-02-08 04:15:00,1.5994,1.5996,1.59845,1.59845,12898600000.0
2008-02-08 04:30:00,1.59845,1.59945,1.59845,1.5991,9744000000.0
2008-02-08 04:45:00,1.5992,1.5994,1.59905,1.59935,15254400000.0
2008-02-08 05:00:00,1.59935,1.5994,1.5984,1.5993,14286400002.0
2008-02-08 05:15:00,1.5993,1.5996,1.5984,1.5992,9155599967.0
2008-02-08 05:30:00,1.5992,1.5994,1.5983,1.599,16460500004.0
2008-02-08 05:45:00,1.599,1.5994,1.5983,1.5983,12027900000.0
2008-02-08 06:00:00,1.5982,1.599,1.5982,1.5984,11480800000.0
2008-02-08 06:15:00,1.59835,1.5986,1.59825,1.5984,12336500000.0
2008-02-08 06:30:00,1.5984,1.5986,1.598,1.59835,9492100001.0
2008-02-08 06:45:00,1.59835,1.5986,1.597,1.59835,14901300000.0
2008-02-08 07:00:00,1.59835,1.59895,1.5976,1.5977,14464599999.0
2008-02-08 07:15:00,1.5976,1.5986,1.5976,1.5982,14022100001.0
2008-02-08 07:30:00,1.5982,1.5983,1.5979,1.5981,12655300000.0
2008-02-08 07:45:00,1.5976,1.5985,1.5967,1.59765,13014800022.0
2008-02-08 08:00:00,1.59765,1.598,1.59755,1.59775,10491299986.0
2008-02-08 08:15:00,1.59775,1.5983,1.59755,1.5983,5039100000.0
2008-02-08 08:30:00,1.5983,1.5983,1.5979,1.5981,7363200000.0
2008-02-08 08:45:00,1.5981,1.59915,1.59685,1.59895,1865400000.0
2008-02-08 09:00:00,1.59895,1.5999,1.5985,1.5997,2327800000.0
2008-02-08 09:15:00,1.5997,1.60105,1.5993,1.60075,1359999999.0
2008-02-08 09:30:00,1.60075,1.6009,1.59995,1.6002,2212200000.0
2008-02-08 09:45:00,1.6002,1.60085,1.5994,1.6007,3425900001.0
2008-02-08 10:00:00,1.6007,1.6009,1.5998,1.6006,2076000000.0
2008-02-08 10:15:00,1.6006,1.6023,1.60045,1.60185,3558900002.0
2008-02-08 10:30:00,1.60185,1.6032,1.6018,1.60285,1338300000.0
2008-02-08 10:45:00,1.60285,1.6029,1.60185,1.60235,2140500000.0
2008-02-08 11:00:00,1.60235,1.6029,1.60185,1.6021,1675500000.0
2008-02-08 11:15:00,1.60215,1.60245,1.60175,1.60175,2952400002.0
2008-02-08 11:30:00,1.60175,1.60215,1.60115,1.60135,6391300000.0
2008-02-08 11:45:00,1.60135,1.60215,1.6008,1.6012,3280700000.0
2008-02-08 12:00:00,1.6012,1.602,1.6011,1.6015,4793400002.0
2008-02-08 12:15:00,1.6015,1.602,1.6005,1.60095,2324600000.0
2008-02-08 12:30:00,1.60095,1.601,1.6001,1.6003,942400000.0
2008-02-08 12:45:00,1.6003,1.60085,1.60015,1.6003,1456700000.0
2008-02-08 13:00:00,1.6003,1.6003,1.59845,1.5991,7233200035.0
2008-02-08 13:15:00,1.59915,1.60075,1.5991,1.6003,1534400003.0
2008-02-08 13:30:00,1.6003,1.6004,1.59985,1.6001,2183600000.0
2008-02-08 13:45:00,1.6001,1.6011,1.59995,1.60035,842200000.0
2008-02-08 14:00:00,1.60035,1.6011,1.5999,1.59995,869000000.0
2008-02-08 14:15:00,1.59995,1.60025,1.59945,1.5999,2519800000.0
2008-02-08 14:30:00,1.5999,1.6009,1.5996,1.60065,900800000.0
2008-02-08 14:45:00,1.60065,1.60155,1.60025,1.6014,1115600000.0
2008-02-08 15:00:00,1.6014,1.6017,1.60105,1.60135,1036800000.0
2008-02-08 15:15:00,1.6013,1.60145,1.6003,1.60055,993200000.0
2008-02-08 15:30:00,1.60055,1.6008,1.59965,1.6001,775100000.0
2008-02-08 15:45:00,1.6001,1.6002,1.5993,1.59955,992100000.0
2008-02-08 16:00:00,1.59955,1.5998,1.59945,1.59965,957200000.0
2008-02-08 16:15:00,1.59965,1.5998,1.5993,1.59955,790100000.0
2008-02-08 16:30:00,1.59955,1.6004,1.5991,1.5995,1239300000.0
2008-02-08 16:45:00,1.5995,1.6003,1.5994,1.60025,1476000000.0
2008-02-08 17:00:00,1.60025,1.6009,1.5998,1.60055,1780500000.0
2008-02-08 17:15:00,1.60055,1.6018,1.6004,1.6015,4084500002.0
2008-02-08 17:30:00,1.6015,1.6016,1.6007,1.601,2550400000.0
2008-02-08 17:45:00,1.601,1.6023,1.6009,1.6022,2363100000.0
2008-02-08 18:00:00,1.6022,1.6033,1.6018,1.6027,2578200000.0
2008-02-08 18:15:00,1.6028,1.60315,1.60225,1.6027,3076700000.0
2008-02-08 18:30:00,1.6027,1.6027,1.6016,1.6017,5321100001.0
2008-02-08 18:45:00,1.6017,1.6018,1.6002,1.601,3002300001.0
2008-02-08 19:00:00,1.601,1.602,1.6009,1.60165,2639500001.0
2008-02-08 19:15:00,1.60165,1.60175,1.60085,1.6016,1946699999.0
2008-02-08 19:30:00,1.6016,1.60175,1.60085,1.60165,1263400000.0
2008-02-08 19:45:00,1.60165,1.6017,1.60115,1.60145,1545599999.0
2008-02-08 20:00:00,1.60145,1.60165,1.60095,1.6012,2203700000.0
2008-02-08 20:15:00,1.60115,1.6018,1.6005,1.60075,2329100001.0
2008-02-08 20:30:00,1.60075,1.60085,1.5996,1.59965,2622500000.0
2008-02-08 20:45:00,1.59965,1.6003,1.5994,1.5997,7172299947.0
2008-02-08 21:00:00,1.5997,1.5999,1.59915,1.59925,3541200000.0
2008-02-08 21:15:00,1.59925,1.6,1.59905,1.5998,4212199982.0
2008-02-08 21:30:00,1.5998,1.5998,1.59895,1.5992,4236599991.0
2008-02-08 21:45:00,1.5992,1.5994,1.5986,1.5992,3813599984.0
2008-02-08 22:00:00,1.59825,1.5987,1.598,1.5982,6252600014.0
2008-02-08 22:15:00,1.5982,1.59845,1.59775,1.5981,6004399953.0
2008-02-08 22:30:00,1.5981,1.59895,1.5981,1.59885,10718899998.0
2008-02-08 22:45:00,1.59885,1.59985,1.59875,1.5992,4846400001.0
2008-02-08 23:00:00,1.5992,1.59927,1.59851,1.59886,5516599978.0
2008-02-08 23:15:00,1.59879,1.59902,1.59819,1.59861,4811499977.0
2008-02-08 23:30:00,1.59855,1.60027,1.59854,1.60004,4749099973.0
2008-02-08 23:45:00,1.60002,1.60057,1.5998,1.59985,5295099980.0
2008-02-11 00:00:00,1.59936,1.60041,1.59936,1.60006,4710999995.0
2008-02-11 00:15:00,1.60002,1.6017,1.60002,1.60143,6896199989.0
2008-02-11 00:30:00,1.60125,1.6017,1.6011,1.6015,1497799997.0
2008-02-11 00:45:00,1.6015,1.60175,1.60135,1.60165,88500000.0
2008-02-11 01:00:00,1.60165,1.6017,1.60145,1.60145,88000000.0
2008-02-11 01:15:00,1.60145,1.6018,1.60125,1.6015,139600000.0
2008-02-11 01:30:00,1.6015,1.60165,1.6012,1.60145,189100000.0
2008-02-11 01:45:00,1.60145,1.60155,1.601,1.6012,172900000.0
2008-02-11 02:00:00,1.6012,1.6017,1.60115,1.6016,176600000.0
2008-02-11 02:15:00,1.6016,1.60245,1.60155,1.60215,271500000.0
2008-02-11 02:30:00,1.60215,1.60235,1.6015,1.6019,262900000.0
2008-02-11 02:45:00,1.6019,1.60225,1.60165,1.60175,121600000.0
2008-02-11 03:00:00,1.60175,1.6018,1.6013,1.6013,360200000.0
2008-02-11 03:15:00,1.6013,1.6014,1.6003,1.6009,775500000.0
2008-02-11 03:30:00,1.6009,1.60095,1.60035,1.60055,683400000.0
2008-02-11 03:45:00,1.60055,1.60095,1.6005,1.60085,93900000.0
2008-02-11 04:00:00,1.60085,1.60105,1.60055,1.60055,169700000.0
2008-02-11 04:15:00,1.60055,1.6008,1.60055,1.6007,63900000.0
2008-02-11 04:30:00,1.6007,1.6008,1.60005,1.6002,67500000.0
2008-02-11 04:45:00,1.6002,1.6006,1.60005,1.6003,152000000.0
2008-02-11 05:00:00,1.6003,1.6006,1.60005,1.60055,561000000.0
2008-02-11 05:15:00,1.60055,1.60065,1.60045,1.6006,143400000.0
2008-02-11 05:30:00,1.6006,1.6008,1.59965,1.5999,574400000.0
2008-02-11 05:45:00,1.5999,1.6,1.59855,1.5997,306500000.0
2008-02-11 06:00:00,1.5997,1.60055,1.59955,1.5998,399400000.0
2008-02-11 06:15:00,1.5998,1.60095,1.59955,1.60095,312200000.0
2008-02-11 06:30:00,1.60095,1.60095,1.59985,1.60015,476000000.0
2008-02-11 06:45:00,1.60015,1.60025,1.59965,1.59995,1006900000.0
2008-02-11 07:00:00,1.59995,1.60095,1.5998,1.6007,473400000.0
2008-02-11 07:15:00,1.6007,1.60105,1.6005,1.60075,494800000.0
2008-02-11 07:30:00,1.60075,1.60085,1.59935,1.59955,380600000.0
2008-02-11 07:45:00,1.59955,1.60055,1.5994,1.6001,539300000.0
2008-02-11 08:00:00,1.6001,1.6006,1.59985,1.5999,597800000.0
2008-02-11 08:15:00,1.5999,1.6011,1.5998,1.6009,592600000.0
2008-02-11 08:30:00,1.6009,1.60095,1.6003,1.6007,244900000.0
2008-02-11 08:45:00,1.6007,1.6008,1.6,1.60055,246500000.0
2008-02-11 09:00:00,1.60055,1.60105,1.6005,1.60105,2131800000.0
2008-02-11 09:15:00,1.60105,1.6014,1.6002,1.6002,2666100000.0
2008-02-11 09:30:00,1.6002,1.6004,1.59935,1.59945,1750500000.0
2008-02-11 09:45:00,1.59945,1.59975,1.59615,1.59615,2514900000.0
2008-02-11 10:00:00,1.59615,1.5969,1.59545,1.596,2263800000.0
2008-02-11 10:15:00,1.59605,1.5973,1.596,1.5962,1522500000.0
2008-02-11 10:30:00,1.5962,1.5962,1.59505,1.5959,1941600000.0
2008-02-11 10:45:00,1.5959,1.5964,1.5954,1.5963,2850100000.0
2008-02-11 11:00:00,1.5963,1.5965,1.59555,1.5958,2079500000.0
2008-02-11 11:15:00,1.59575,1.5963,1.5954,1.5954,4468500000.0
2008-02-11 11:30:00,1.5954,1.59565,1.5943,1.59505,2804400000.0
2008-02-11 11:45:00,1.59505,1.59525,1.59455,1.59465,790600000.0
2008-02-11 12:00:00,1.59465,1.5962,1.5946,1.59605,773700000.0
2008-02-11 12:15:00,1.59605,1.5964,1.5952,1.5958,690200000.0
2008-02-11 12:30:00,1.5958,1.59655,1.59575,1.59615,1002800000.0
2008-02-11 12:45:00,1.59615,1.5968,1.596,1.5962,813700000.0
2008-02-11 13:00:00,1.5962,1.5963,1.59555,1.5958,1368800000.0
2008-02-11 13:15:00,1.5958,1.5961,1.59555,1.5961,1596400000.0
2008-02-11 13:30:00,1.5961,1.5964,1.5959,1.5961,880500000.0
2008-02-11 13:45:00,1.5961,1.5961,1.5954,1.5957,1496900000.0
2008-02-11 14:00:00,1.5957,1.5963,1.5957,1.59625,454500000.0
2008-02-11 14:15:00,1.59625,1.59645,1.596,1.59635,347400000.0
2008-02-11 14:30:00,1.59635,1.59885,1.5963,1.5986,1145100000.0
2008-02-11 14:45:00,1.5986,1.5997,1.5984,1.59945,1053400000.0
2008-02-11 15:00:00,1.59945,1.6014,1.5994,1.60055,1124200000.0
2008-02-11 15:15:00,1.60055,1.60185,1.6003,1.6015,1229300000.0
2008-02-11 15:30:00,1.6015,1.6017,1.6008,1.601,693600000.0
2008-02-11 15:45:00,1.601,1.6011,1.60015,1.6011,862300000.0
2008-02-11 16:00:00,1.6011,1.6017,1.59965,1.6002,1081100000.0
2008-02-11 16:15:00,1.6002,1.60025,1.59945,1.5996,2147800000.0
2008-02-11 16:30:00,1.5996,1.5998,1.5987,1.59895,677100000.0
2008-02-11 16:45:00,1.59895,1.5996,1.5983,1.5983,937900000.0
2008-02-11 17:00:00,1.59825,1.5989,1.5976,1.5989,1074500000.0
2008-02-11 17:15:00,1.5989,1.599,1.598,1.5986,1566500000.0
2008-02-11 17:30:00,1.5986,1.5994,1.5983,1.5992,701900000.0
2008-02-11 17:45:00,1.5992,1.6004,1.59895,1.5999,1451000000.0
2008-02-11 18:00:00,1.5999,1.60095,1.59955,1.5998,1765200000.0
2008-02-11 18:15:00,1.59975,1.6,1.599,1.5992,2149400000.0
2008-02-11 18:30:00,1.59915,1.5993,1.5987,1.59925,1010700000.0
2008-02-11 18:45:00,1.5992,1.5993,1.59875,1.5988,1333900000.0
2008-02-11 19:00:00,1.5988,1.5996,1.5987,1.599,734700000.0
2008-02-11 19:15:00,1.59905,1.5993,1.59845,1.5988,549600000.0
2008-02-11 19:30:00,1.5988,1.59995,1.5987,1.59955,898000000.0
2008-02-11 19:45:00,1.59955,1.59985,1.5992,1.59945,1609500000.0
2008-02-11 20:00:00,1.5995,1.5997,1.5989,1.59945,824600000.0
2008-02-11 20:15:00,1.59945,1.5995,1.59895,1.5993,687100000.0
2008-02-11 20:30:00,1.5993,1.5994,1.599,1.5992,1362300000.0
2008-02-11 20:45:00,1.5992,1.5992,1.5987,1.5988,2569500000.0
2008-02-11 21:00:00,1.5988,1.5991,1.5987,1.59895,1484500000.0
2008-02-11 21:15:00,1.59895,1.5991,1.5987,1.5989,2231100000.0
2008-02-11 21:30:00,1.5989,1.5992,1.59875,1.59915,1706600000.0
2008-02-11 21:45:00,1.59915,1.5999,1.59895,1.5994,1707500000.0
2008-02-11 22:00:00,1.5994,1.6,1.59925,1.5999,1095300000.0
2008-02-11 22:15:00,1.5999,1.6002,1.59955,1.59995,3600600000.0
2008-02-11 22:30:00,1.59995,1.6001,1.59975,1.5998,2402700000.0
2008-02-11 22:45:00,1.5998,1.6,1.59945,1.59985,1093500000.0
2008-02-11 23:00:00,1.5999,1.60035,1.59985,1.60025,944600000.0
2008-02-11 23:15:00,1.60025,1.6006,1.6002,1.6005,462000000.0
2008-02-11 23:30:00,1.6005,1.6005,1.60015,1.6003,547800000.0
2008-02-11 23:45:00,1.6003,1.60065,1.60005,1.60005,616600000.0
2008-02-12 00:00:00,1.60005,1.60025,1.5999,1.5999,4572700000.0
2008-02-12 00:15:00,1.6,1.60015,1.5996,1.6,1818400000.0
2008-02-12 00:30:00,1.6,1.6002,1.5996,1.5997,129000000.0
2008-02-12 00:45:00,1.5997,1.5997,1.5993,1.5995,226900000.0
2008-02-12 01:00:00,1.5995,1.5996,1.5993,1.59955,1453300000.0
2008-02-12 01:15:00,1.59955,1.5997,1.5987,1.59905,229800000.0
2008-02-12 01:30:00,1.59905,1.5991,1.59845,1.59885,271800000.0
2008-02-12 01:45:00,1.59885,1.5989,1.598,1.59845,1666400000.0
2008-02-12 02:00:00,1.59845,1.59905,1.59825,1.5986,388600002.0
2008-02-12 02:15:00,1.5986,1.59885,1.59835,1.5987,388099999.0
2008-02-12 02:30:00,1.5987,1.59905,1.5985,1.599,1328099948.0
2008-02-12 02:45:00,1.599,1.599,1.59845,1.59845,866200000.0
2008-02-12 03:00:00,1.59845,1.59885,1.59845,1.59875,551300000.0
2008-02-12 03:15:00,1.59875,1.59895,1.5986,1.59895,314400000.0
2008-02-12 03:30:00,1.59895,1.59955,1.5983,1.5987,1868800000.0
2008-02-12 03:45:00,1.5987,1.59895,1.5985,1.59865,1239199998.0
2008-02-12 04:00:00,1.5987,1.59905,1.5986,1.59895,640499998.0
2008-02-12 04:15:00,1.59895,1.5991,1.59845,1.59905,209200000.0
2008-02-12 04:30:00,1.59905,1.59925,1.59885,1.59925,373500000.0
2008-02-12 04:45:00,1.59925,1.5993,1.599,1.59915,226300000.0
2008-02-12 05:00:00,1.59915,1.5993,1.599,1.5991,592700000.0
2008-02-12 05:15:00,1.5991,1.59925,1.59865,1.59865,1978699999.0
2008-02-12 05:30:00,1.59865,1.59865,1.598,1.5983,1217200001.0
2008-02-12 05:45:00,1.5983,1.5986,1.59815,1.5986,134500000.0
2008-02-12 06:00:00,1.5986,1.59875,1.59805,1.5982,290100000.0
2008-02-12 06:15:00,1.5982,1.59845,1.598,1.59835,291900000.0
2008-02-12 06:30:00,1.59835,1.59855,1.5983,1.5984,486199999.0
2008-02-12 06:45:00,1.5984,1.5986,1.5984,1.59855,241800000.0
2008-02-12 07:00:00,1.59855,1.5986,1.5982,1.59855,162100000.0
2008-02-12 07:15:00,1.59855,1.5987,1.5984,1.59865,743399998.0
2008-02-12 07:30:00,1.59865,1.59945,1.59845,1.5992,1124400000.0
2008-02-12 07:45:00,1.5992,1.59995,1.5992,1.5998,642300007.0
2008-02-12 08:00:00,1.5998,1.6006,1.59965,1.6003,538600001.0
2008-02-12 08:15:00,1.6003,1.6007,1.6002,1.60045,747500000.0
2008-02-12 08:30:00,1.60045,1.6008,1.60005,1.60055,2541100000.0
2008-02-12 08:45:00,1.60055,1.601,1.60015,1.6007,1110600000.0
2008-02-12 09:00:00,1.6007,1.6011,1.60035,1.6005,2200402903.0
2008-02-12 09:15:00,1.6005,1.6018,1.6005,1.6016,1887050000.0
2008-02-12 09:30:00,1.6016,1.6016,1.60055,1.601,2484000000.0
2008-02-12 09:45:00,1.601,1.60265,1.6009,1.60215,1013700000.0
2008-02-12 10:00:00,1.60215,1.60245,1.6016,1.60165,410700000.0
2008-02-12 10:15:00,1.6017,1.6017,1.6005,1.60075,466700000.0
2008-02-12 10:30:00,1.60075,1.6011,1.6,1.6002,1100100000.0
2008-02-12 10:45:00,1.6002,1.601,1.6001,1.6005,1416600000.0
2008-02-12 11:00:00,1.6005,1.6007,1.60015,1.6005,977300000.0
2008-02-12 11:15:00,1.6005,1.6005,1.599,1.5992,1519600000.0
2008-02-12 11:30:00,1.5992,1.6001,1.59915,1.5997,1402700000.0
2008-02-12 11:45:00,1.5997,1.5998,1.59925,1.59925,1417800000.0
2008-02-12 12:00:00,1.59925,1.6003,1.598,1.6002,1690500000.0
2008-02-12 12:15:00,1.6002,1.6002,1.59955,1.5998,951300000.0
2008-02-12 12:30:00,1.5998,1.5999,1.59945,1.5995,395700000.0
2008-02-12 12:45:00,1.5995,1.59985,1.59945,1.5998,455900000.0
2008-02-12 13:00:00,1.5998,1.6,1.5997,1.5999,384600000.0
2008-02-12 13:15:00,1.5999,1.6012,1.59975,1.6011,1234900000.0
2008-02-12 13:30:00,1.6011,1.6015,1.6002,1.6003,769500000.0
2008-02-12 13:45:00,1.6003,1.60075,1.6001,1.6007,621200000.0
2008-02-12 14:00:00,1.6006,1.6016,1.60045,1.60135,800000001.0
2008-02-12 14:15:00,1.60135,1.60145,1.6007,1.6008,356000000.0
2008-02-12 14:30:00,1.6008,1.60115,1.6005,1.60095,1448400000.0
2008-02-12 14:45:00,1.601,1.6012,1.6005,1.6007,565900000.0
2008-02-12 15:00:00,1.6007,1.6052,1.6007,1.6042,2226900001.0
2008-02-12 15:15:00,1.6042,1.6051,1.6038,1.6043,1732000000.0
2008-02-12 15:30:00,1.6043,1.60445,1.6031,1.6031,969300000.0
2008-02-12 15:45:00,1.6031,1.60365,1.6028,1.60345,619400000.0
2008-02-12 16:00:00,1.60345,1.605,1.6032,1.6036,1326499997.0
2008-02-12 16:15:00,1.6036,1.60445,1.6035,1.60435,1312499999.0
2008-02-12 16:30:00,1.6044,1.6045,1.60275,1.6031,1800400000.0
2008-02-12 16:45:00,1.60315,1.60385,1.60265,1.6038,1798840760.0
2008-02-12 17:00:00,1.6038,1.60445,1.6034,1.60415,1600099999.0
2008-02-12 17:15:00,1.60415,1.6048,1.60405,1.60425,1750700000.0
2008-02-12 17:30:00,1.60425,1.6044,1.6039,1.604,1524353019.0
2008-02-12 17:45:00,1.604,1.60545,1.6039,1.6054,980692686.0
2008-02-12 18:00:00,1.6054,1.6072,1.6052,1.607,1399800000.0
2008-02-12 18:15:00,1.607,1.6083,1.607,1.60735,3174500000.0
2008-02-12 18:30:00,1.60735,1.60755,1.60675,1.6068,1859600000.0
2008-02-12 18:45:00,1.6068,1.6074,1.60575,1.606,3177399999.0
2008-02-12 19:00:00,1.606,1.607,1.60595,1.60655,5520599969.0
2008-02-12 19:15:00,1.60655,1.6066,1.60575,1.6059,3704899999.0
2008-02-12 19:30:00,1.6059,1.6065,1.60565,1.6061,1575700000.0
2008-02-12 19:45:00,1.6061,1.60725,1.60605,1.6071,1202600000.0
2008-02-12 20:00:00,1.6071,1.6073,1.60685,1.60685,2327700000.0
2008-02-12 20:15:00,1.60685,1.60815,1.6068,1.6078,2410600001.0
2008-02-12 20:30:00,1.6078,1.6082,1.60765,1.608,2069699999.0
2008-02-12 20:45:00,1.60805,1.60895,1.60805,1.6089,2126699997.0
2008-02-12 21:00:00,1.6089,1.6089,1.6083,1.6086,2143499998.0
2008-02-12 21:15:00,1.6086,1.60885,1.6079,1.6088,1227700000.0
2008-02-12 21:30:00,1.6088,1.6088,1.60775,1.6079,2306699995.0
2008-02-12 21:45:00,1.6079,1.6084,1.6079,1.60825,3221500000.0
2008-02-12 22:00:00,1.60825,1.60825,1.6067,1.6068,4711400009.0
2008-02-12 22:15:00,1.6068,1.607,1.6061,1.6064,1280799997.0
2008-02-12 22:30:00,1.6064,1.6071,1.60605,1.60685,2178015001.0
2008-02-12 22:45:00,1.60685,1.607,1.60665,1.6068,1305099999.0
2008-02-12 23:00:00,1.6068,1.60705,1.60645,1.6067,4799100000.0
2008-02-12 23:15:00,1.6067,1.6068,1.6063,1.6063,3548100000.0
2008-02-12 23:30:00,1.6063,1.6069,1.6059,1.6069,4728300000.0
2008-02-12 23:45:00,1.6069,1.60835,1.6066,1.60695,3029100000.0
2008-02-13 00:00:00,1.60698,1.6074,1.6063,1.6065,4720099997.0
2008-02-13 00:15:00,1.6065,1.6068,1.6064,1.6065,2579100002.0
2008-02-13 00:30:00,1.6065,1.6068,1.6063,1.60655,2409500001.0
2008-02-13 00:45:00,1.60655,1.60675,1.6065,1.6067,209200000.0
2008-02-13 01:00:00,1.6065,1.60705,1.6065,1.60675,516500003.0
2008-02-13 01:15:00,1.60675,1.60695,1.6065,1.6069,221200000.0
2008-02-13 01:30:00,1.6069,1.60695,1.6065,1.60675,1300199999.0
2008-02-13 01:45:00,1.60675,1.6071,1.60675,1.6069,269000000.0
2008-02-13 02:00:00,1.6069,1.60755,1.60665,1.6071,640800000.0
2008-02-13 02:15:00,1.6071,1.60755,1.607,1.60735,1099400000.0
2008-02-13 02:30:00,1.60735,1.60775,1.6073,1.60765,2503600000.0
2008-02-13 02:45:00,1.60765,1.60765,1.6072,1.6073,1849299999.0
2008-02-13 03:00:00,1.6073,1.6073,1.607,1.60705,1535100000.0
2008-02-13 03:15:00,1.60705,1.60735,1.60695,1.6072,1066500000.0
2008-02-13 03:30:00,1.6072,1.6073,1.60705,1.6072,529200000.0
2008-02-13 03:45:00,1.6072,1.6074,1.60675,1.60685,504400000.0
2008-02-13 04:00:00,1.60685,1.60685,1.60625,1.6065,870699997.0
2008-02-13 04:15:00,1.60645,1.6068,1.6064,1.6067,296200000.0
2008-02-13 04:30:00,1.6067,1.60675,1.60595,1.60615,833700000.0
2008-02-13 04:45:00,1.60615,1.60645,1.6061,1.60625,472200000.0
2008-02-13 05:00:00,1.6062,1.60665,1.6062,1.60665,267800000.0
2008-02-13 05:15:00,1.60665,1.60665,1.60645,1.60655,489700000.0
2008-02-13 05:30:00,1.60655,1.6067,1.60635,1.60645,431500000.0
2008-02-13 05:45:00,1.6064,1.60645,1.60595,1.60605,375900000.0
2008-02-13 06:00:00,1.60605,1.60625,1.60595,1.6061,1691100044.0
2008-02-13 06:15:00,1.6061,1.60635,1.6061,1.60625,397800006.0
2008-02-13 06:30:00,1.60625,1.6064,1.6061,1.6061,597500000.0
2008-02-13 06:45:00,1.60615,1.60625,1.606,1.6061,292400000.0
2008-02-13 07:00:00,1.6061,1.60615,1.60555,1.606,638999998.0
2008-02-13 07:15:00,1.606,1.60615,1.6057,1.6058,409300000.0
2008-02-13 07:30:00,1.6058,1.6061,1.6058,1.6061,279900000.0
2008-02-13 07:45:00,1.6061,1.6065,1.606,1.60625,437900000.0
2008-02-13 08:00:00,1.60625,1.6063,1.606,1.60615,410400000.0
2008-02-13 08:15:00,1.60615,1.60625,1.60575,1.6059,622000000.0
2008-02-13 08:30:00,1.60595,1.606,1.60485,1.60525,710500000.0
2008-02-13 08:45:00,1.6053,1.6054,1.6048,1.6052,667800000.0
2008-02-13 09:00:00,1.6052,1.6052,1.6045,1.6048,1217100000.0
2008-02-13 09:15:00,1.6048,1.606,1.6048,1.6053,3814099997.0
2008-02-13 09:30:00,1.6053,1.60555,1.60465,1.60525,2173500002.0
2008-02-13 09:45:00,1.60525,1.6059,1.605,1.6054,1373200000.0
2008-02-13 10:00:00,1.6054,1.60575,1.60495,1.6052,2103000014.0
2008-02-13 10:15:00,1.6052,1.6053,1.605,1.60505,2095499998.0
2008-02-13 10:30:00,1.6051,1.6056,1.605,1.6055,1482800006.0
2008-02-13 10:45:00,1.6055,1.6064,1.6052,1.60585,2159700000.0
2008-02-13 11:00:00,1.60575,1.6065,1.60565,1.60615,1694900000.0
2008-02-13 11:15:00,1.6061,1.6066,1.60575,1.6064,1937699999.0
2008-02-13 11:30:00,1.6064,1.60725,1.6063,1.60635,616900000.0
2008-02-13 11:45:00,1.6063,1.6072,1.6061,1.60655,1756799997.0
2008-02-13 12:00:00,1.60655,1.6071,1.60625,1.60695,754899999.0
2008-02-13 12:15:00,1.60695,1.60775,1.60695,1.6076,2087899999.0
2008-02-13 12:30:00,1.6077,1.60775,1.607,1.6076,1254399998.0
2008-02-13 12:45:00,1.6076,1.60925,1.6074,1.609,1192350000.0
2008-02-13 13:00:00,1.609,1.60935,1.6085,1.60855,692500000.0
2008-02-13 13:15:00,1.60855,1.60895,1.6085,1.6089,874500000.0
2008-02-13 13:30:00,1.6089,1.609,1.60855,1.6089,644100000.0
2008-02-13 13:45:00,1.6089,1.6099,1.60885,1.60965,452300000.0
2008-02-13 14:00:00,1.60965,1.6112,1.60945,1.6108,422900000.0
2008-02-13 14:15:00,1.6109,1.6112,1.61045,1.6106,657200000.0
2008-02-13 14:30:00,1.6106,1.6108,1.6098,1.6103,901500001.0
2008-02-13 14:45:00,1.6103,1.6105,1.6093,1.6095,1520400000.0
2008-02-13 15:00:00,1.6095,1.6095,1.6082,1.60835,898700000.0
2008-02-13 15:15:00,1.60835,1.60935,1.6081,1.60875,683400000.0
2008-02-13 15:30:00,1.60875,1.6145,1.60855,1.6138,2831300000.0
2008-02-13 15:45:00,1.6138,1.6147,1.6137,1.61455,3133609988.0
2008-02-13 16:00:00,1.61455,1.6156,1.61335,1.61375,3842844999.0
2008-02-13 16:15:00,1.61375,1.61465,1.6134,1.6142,3093135003.0
2008-02-13 16:30:00,1.6142,1.615,1.61315,1.61365,4151209998.0
2008-02-13 16:45:00,1.61365,1.61435,1.6135,1.61385,2092249999.0
2008-02-13 17:00:00,1.61385,1.61445,1.6131,1.6142,1887154999.0
2008-02-13 17:15:00,1.6142,1.61425,1.6122,1.6127,2350209999.0
2008-02-13 17:30:00,1.6127,1.6134,1.6113,1.6116,4617850002.0
2008-02-13 17:45:00,1.6116,1.6138,1.61145,1.6136,1473554997.0
2008-02-13 18:00:00,1.6136,1.61385,1.61285,1.6133,4871400011.0
2008-02-13 18:15:00,1.6133,1.6141,1.6129,1.614,4070220008.0
2008-02-13 18:30:00,1.614,1.6145,1.61365,1.61415,4636930000.0
2008-02-13 18:45:00,1.61415,1.61435,1.61325,1.6133,3449885002.0
2008-02-13 19:00:00,1.6133,1.6154,1.6131,1.6151,2471800000.0
2008-02-13 19:15:00,1.61505,1.61535,1.61425,1.6144,1954380001.0
2008-02-13 19:30:00,1.6144,1.6149,1.61435,1.61465,1365800000.0
2008-02-13 19:45:00,1.61465,1.6152,1.61445,1.61505,900100001.0
2008-02-13 20:00:00,1.61505,1.6156,1.61495,1.61525,1498509999.0
2008-02-13 20:15:00,1.61525,1.6158,1.6152,1.6157,749000000.0
2008-02-13 20:30:00,1.6157,1.6158,1.61545,1.61575,1441920001.0
2008-02-13 20:45:00,1.61575,1.6162,1.61575,1.6158,3695800000.0
2008-02-13 21:00:00,1.61585,1.61595,1.61545,1.6155,1189115000.0
2008-02-13 21:15:00,1.6155,1.6157,1.6152,1.6154,1799935002.0
2008-02-13 21:30:00,1.6154,1.6154,1.61505,1.61525,2689345001.0
2008-02-13 21:45:00,1.61525,1.6153,1.6149,1.61525,2725505000.0
2008-02-13 22:00:00,1.61525,1.6155,1.6148,1.61545,2428850001.0
2008-02-13 22:15:00,1.61545,1.6156,1.6145,1.61485,2049924999.0
2008-02-13 22:30:00,1.61485,1.6156,1.6144,1.6155,2344905000.0
2008-02-13 22:45:00,1.6155,1.6156,1.6149,1.6149,1959130001.0
2008-02-13 23:00:00,1.6149,1.61525,1.61465,1.61515,2596744997.0
2008-02-13 23:15:00,1.61515,1.6152,1.61495,1.615,598004999.0
2008-02-13 23:30:00,1.615,1.615,1.61475,1.61485,1450405001.0
2008-02-13 23:45:00,1.61485,1.61535,1.61475,1.6149,836499999.0
2008-02-14 00:00:00,1.6149,1.6156,1.61462,1.6152,2645000004.0
2008-02-14 00:15:00,1.6152,1.6154,1.615,1.615,2437500000.0
2008-02-14 00:30:00,1.615,1.61515,1.61375,1.61395,618799996.0
2008-02-14 00:45:00,1.61395,1.61455,1.6138,1.61385,109100000.0
2008-02-14 01:00:00,1.61385,1.61385,1.6132,1.6134,112465000.0
2008-02-14 01:15:00,1.6134,1.6136,1.61305,1.61345,76005000.0
2008-02-14 01:30:00,1.61345,1.61395,1.6133,1.6133,189115000.0
2008-02-14 01:45:00,1.6133,1.61355,1.61285,1.613,1330075000.0
2008-02-14 02:00:00,1.613,1.6135,1.613,1.6134,615600000.0
2008-02-14 02:15:00,1.61335,1.6135,1.61295,1.6133,1304525000.0
2008-02-14 02:30:00,1.6133,1.6136,1.61295,1.6134,1342205000.0
2008-02-14 02:45:00,1.6134,1.61345,1.613,1.6131,330800000.0
2008-02-14 03:00:00,1.6131,1.6131,1.61265,1.6128,311450000.0
2008-02-14 03:15:00,1.6128,1.61285,1.61255,1.6127,193350000.0
2008-02-14 03:30:00,1.6127,1.61315,1.61255,1.6126,163000000.0
2008-02-14 03:45:00,1.6126,1.61265,1.612,1.61225,252345000.0
2008-02-14 04:00:00,1.61225,1.6125,1.61205,1.61245,240600000.0
2008-02-14 04:15:00,1.61245,1.613,1.61245,1.613,299300000.0
2008-02-14 04:30:00,1.613,1.61315,1.613,1.61305,171400000.0
2008-02-14 04:45:00,1.61305,1.6131,1.6128,1.613,111200000.0
2008-02-14 05:00:00,1.613,1.61305,1.6124,1.6126,76400000.0
2008-02-14 05:15:00,1.6126,1.6128,1.6124,1.6127,71825000.0
2008-02-14 05:30:00,1.6127,1.61285,1.6126,1.61285,72100000.0
2008-02-14 05:45:00,1.61285,1.61285,1.6125,1.61265,170400000.0
2008-02-14 06:00:00,1.61265,1.61285,1.61235,1.61285,140200000.0
2008-02-14 06:15:00,1.61285,1.61345,1.61285,1.6132,120900000.0
2008-02-14 06:30:00,1.61325,1.61335,1.6131,1.6132,158700000.0
2008-02-14 06:45:00,1.6132,1.6132,1.6129,1.613,88100000.0
2008-02-14 07:00:00,1.61295,1.6132,1.6129,1.6132,111400000.0
2008-02-14 07:15:00,1.6132,1.6133,1.61305,1.6132,119500000.0
2008-02-14 07:30:00,1.6132,1.61385,1.6131,1.6137,1601200000.0
2008-02-14 07:45:00,1.6137,1.614,1.61355,1.61365,2153500000.0
2008-02-14 08:00:00,1.6136,1.6139,1.6133,1.61375,940500000.0
2008-02-14 08:15:00,1.61375,1.614,1.6136,1.61375,696400000.0
2008-02-14 08:30:00,1.61375,1.61425,1.61355,1.6142,484300000.0
2008-02-14 08:45:00,1.6142,1.6151,1.61415,1.61495,582200000.0
2008-02-14 09:00:00,1.61495,1.6171,1.61495,1.6167,844050000.0
2008-02-14 09:15:00,1.6167,1.6175,1.61665,1.61725,653200000.0
2008-02-14 09:30:00,1.61725,1.61745,1.6168,1.6171,899500000.0
2008-02-14 09:45:00,1.6171,1.6182,1.617,1.61795,2733000000.0
2008-02-14 10:00:00,1.61795,1.618,1.61735,1.6176,2192150000.0
2008-02-14 10:15:00,1.6176,1.6182,1.6175,1.6176,754162464.0
2008-02-14 10:30:00,1.6176,1.61775,1.61725,1.6174,547100000.0
2008-02-14 10:45:00,1.6174,1.6174,1.6143,1.6152,1406080000.0
2008-02-14 11:00:00,1.6152,1.61575,1.6148,1.6152,508325000.0
2008-02-14 11:15:00,1.6152,1.61565,1.6149,1.615,250200000.0
2008-02-14 11:30:00,1.615,1.61505,1.6143,1.6146,493300000.0
2008-02-14 11:45:00,1.6146,1.61505,1.6145,1.61475,423400000.0
2008-02-14 12:00:00,1.61475,1.6156,1.6145,1.6146,778600000.0
2008-02-14 12:15:00,1.6146,1.61555,1.61445,1.61555,687700000.0
2008-02-14 12:30:00,1.61555,1.61605,1.61545,1.6159,706200000.0
2008-02-14 12:45:00,1.6159,1.6164,1.61575,1.6158,764600000.0
2008-02-14 13:00:00,1.6158,1.616,1.6152,1.6152,287600000.0
2008-02-14 13:15:00,1.6152,1.6157,1.6148,1.6148,982700000.0
2008-02-14 13:30:00,1.6148,1.61495,1.6147,1.6148,393900000.0
2008-02-14 13:45:00,1.6148,1.61505,1.61435,1.6149,529100000.0
2008-02-14 14:00:00,1.61485,1.61515,1.61385,1.61385,372800000.0
2008-02-14 14:15:00,1.61385,1.6143,1.61285,1.61295,1098455000.0
2008-02-14 14:30:00,1.613,1.6137,1.61265,1.61345,974625000.0
2008-02-14 14:45:00,1.61345,1.61345,1.6125,1.6125,405200000.0
2008-02-14 15:00:00,1.61245,1.61295,1.61085,1.61135,718100000.0
2008-02-14 15:15:00,1.6113,1.6119,1.6112,1.61125,554800000.0
2008-02-14 15:30:00,1.61125,1.6122,1.61125,1.61195,1018500000.0
2008-02-14 15:45:00,1.61195,1.6122,1.6115,1.6121,387799000.0
2008-02-14 16:00:00,1.6121,1.6128,1.6121,1.61245,483900000.0
2008-02-14 16:15:00,1.61245,1.6128,1.61235,1.61275,307200000.0
2008-02-14 16:30:00,1.61275,1.61285,1.6122,1.61245,317200000.0
2008-02-14 16:45:00,1.61245,1.6126,1.61205,1.61225,440500000.0
2008-02-14 17:00:00,1.61225,1.6125,1.61135,1.61165,448150000.0
2008-02-14 17:15:00,1.61165,1.6126,1.6115,1.612,720050000.0
2008-02-14 17:30:00,1.612,1.6121,1.6115,1.6116,491200000.0
2008-02-14 17:45:00,1.6116,1.6118,1.60985,1.6103,539600000.0
2008-02-14 18:00:00,1.6103,1.61085,1.60945,1.60955,1736900000.0
2008-02-14 18:15:00,1.60955,1.6099,1.6085,1.60935,2021800000.0
2008-02-14 18:30:00,1.60935,1.6097,1.60755,1.6079,1784800000.0
2008-02-14 18:45:00,1.6079,1.6084,1.6075,1.60795,611700000.0
2008-02-14 19:00:00,1.60795,1.60855,1.60735,1.6084,618200000.0
2008-02-14 19:15:00,1.6084,1.60845,1.60765,1.60775,658200000.0
2008-02-14 19:30:00,1.60775,1.60775,1.60705,1.60745,494675000.0
2008-02-14 19:45:00,1.60745,1.6075,1.60555,1.6056,1390000000.0
2008-02-14 20:00:00,1.6056,1.60575,1.6046,1.605,1988725000.0
2008-02-14 20:15:00,1.605,1.60585,1.60485,1.60535,1381600000.0
2008-02-14 20:30:00,1.60535,1.60565,1.6051,1.60555,860000000.0
2008-02-14 20:45:00,1.60555,1.606,1.6052,1.6058,1003950000.0
2008-02-14 21:00:00,1.6058,1.6065,1.6058,1.60625,1845100000.0
2008-02-14 21:15:00,1.60625,1.60715,1.60615,1.6071,1215300000.0
2008-02-14 21:30:00,1.6071,1.60725,1.6065,1.60665,1169100000.0
2008-02-14 21:45:00,1.60665,1.6068,1.60505,1.60595,1729100000.0
2008-02-14 22:00:00,1.60595,1.6068,1.60575,1.6068,458700000.0
2008-02-14 22:15:00,1.6068,1.6072,1.60655,1.6068,1151437988.0
2008-02-14 22:30:00,1.6068,1.607,1.60665,1.60665,460455000.0
2008-02-14 22:45:00,1.60665,1.60715,1.60665,1.60715,702600000.0
2008-02-14 23:00:00,1.60715,1.6073,1.60705,1.6072,285100000.0
2008-02-14 23:15:00,1.6072,1.6073,1.6066,1.607,451800000.0
2008-02-14 23:30:00,1.607,1.6073,1.607,1.6072,235900000.0
2008-02-14 23:45:00,1.6072,1.6073,1.607,1.607,547300000.0
2008-02-15 00:00:00,1.6069,1.6073,1.60668,1.6069,453100000.0
2008-02-15 00:15:00,1.607,1.607,1.6049,1.6054,908675000.0
2008-02-15 00:30:00,1.6054,1.6059,1.6054,1.6057,184600000.0
2008-02-15 00:45:00,1.6057,1.6058,1.60505,1.6052,216725000.0
2008-02-15 01:00:00,1.6052,1.60535,1.6045,1.6047,429500000.0
2008-02-15 01:15:00,1.60475,1.6064,1.60475,1.6063,412800000.0
2008-02-15 01:30:00,1.6063,1.6067,1.6061,1.60645,250500000.0
2008-02-15 01:45:00,1.60645,1.60685,1.60625,1.6067,191000000.0
2008-02-15 02:00:00,1.6067,1.60685,1.60615,1.60645,321300000.0
2008-02-15 02:15:00,1.60645,1.6065,1.60585,1.60605,373499999.0
2008-02-15 02:30:00,1.60605,1.60615,1.60595,1.60595,125200000.0
2008-02-15 02:45:00,1.6061,1.6064,1.606,1.606,93100000.0
2008-02-15 03:00:00,1.606,1.60615,1.60575,1.60595,327000000.0
2008-02-15 03:15:00,1.60595,1.6063,1.60565,1.6063,284100000.0
2008-02-15 03:30:00,1.6063,1.6064,1.60575,1.606,217600000.0
2008-02-15 03:45:00,1.606,1.6066,1.606,1.60655,206700000.0
2008-02-15 04:00:00,1.60655,1.6069,1.60635,1.60655,274400000.0
2008-02-15 04:15:00,1.60655,1.60675,1.6064,1.6066,123700000.0
2008-02-15 04:30:00,1.6066,1.6067,1.6064,1.60655,283800008.0
2008-02-15 04:45:00,1.60655,1.60665,1.60605,1.6062,208700000.0
2008-02-15 05:00:00,1.6062,1.6064,1.6061,1.6061,151700000.0
2008-02-15 05:15:00,1.6061,1.60635,1.6061,1.6063,73700000.0
2008-02-15 05:30:00,1.6063,1.60665,1.60605,1.6061,896100000.0
2008-02-15 05:45:00,1.6061,1.6061,1.6059,1.606,384800000.0
2008-02-15 06:00:00,1.606,1.60625,1.60585,1.60595,141300000.0
2008-02-15 06:15:00,1.606,1.60615,1.60595,1.60615,144300000.0
2008-02-15 06:30:00,1.60615,1.6063,1.60605,1.60625,154600000.0
2008-02-15 06:45:00,1.60625,1.60655,1.6059,1.60635,186200000.0
2008-02-15 07:00:00,1.60635,1.60665,1.6059,1.6065,258600000.0
2008-02-15 07:15:00,1.6065,1.6073,1.6064,1.6072,300963400.0
2008-02-15 07:30:00,1.6072,1.6073,1.6071,1.60725,277400000.0
2008-02-15 07:45:00,1.6073,1.6078,1.6072,1.6078,377200000.0
2008-02-15 08:00:00,1.6078,1.6083,1.6077,1.6081,767700000.0
2008-02-15 08:15:00,1.6081,1.6084,1.6078,1.60815,310100000.0
2008-02-15 08:30:00,1.6081,1.6087,1.60755,1.60805,663400000.0
2008-02-15 08:45:00,1.60805,1.6086,1.6076,1.60795,429300000.0
2008-02-15 09:00:00,1.608,1.60865,1.6078,1.6079,1117100000.0
2008-02-15 09:15:00,1.6079,1.6079,1.60685,1.60705,642800000.0
2008-02-15 09:30:00,1.60705,1.60825,1.6066,1.60805,1044900000.0
2008-02-15 09:45:00,1.60805,1.60865,1.60765,1.6083,918200000.0
2008-02-15 10:00:00,1.60825,1.60825,1.60675,1.60705,1030700000.0
2008-02-15 10:15:00,1.60705,1.6075,1.60645,1.6073,908500000.0
2008-02-15 10:30:00,1.6073,1.60795,1.6073,1.60795,861700000.0
2008-02-15 10:45:00,1.60795,1.60865,1.60785,1.6086,1151700000.0
2008-02-15 11:00:00,1.6086,1.6097,1.60855,1.6096,1164999999.0
2008-02-15 11:15:00,1.6096,1.60965,1.60865,1.6087,784499999.0
2008-02-15 11:30:00,1.6087,1.6088,1.6082,1.6086,763000000.0
2008-02-15 11:45:00,1.6086,1.60895,1.607,1.6071,1525299999.0
2008-02-15 12:00:00,1.6071,1.60745,1.6068,1.6073,922400000.0
2008-02-15 12:15:00,1.6073,1.6073,1.606,1.6064,1260600000.0
2008-02-15 12:30:00,1.6064,1.60685,1.60615,1.6066,1073400000.0
2008-02-15 12:45:00,1.6066,1.60715,1.6065,1.6069,1935200000.0
2008-02-15 13:00:00,1.607,1.60775,1.60685,1.60735,1382500000.0
2008-02-15 13:15:00,1.60735,1.6076,1.60675,1.6072,1813200005.0
2008-02-15 13:30:00,1.6072,1.60725,1.6057,1.6062,1714899999.0
2008-02-15 13:45:00,1.6062,1.60685,1.6059,1.6065,1637200000.0
2008-02-15 14:00:00,1.6065,1.6068,1.60525,1.60565,1105399999.0
2008-02-15 14:15:00,1.60565,1.6067,1.60545,1.6058,2592700005.0
2008-02-15 14:30:00,1.6059,1.6061,1.60545,1.6056,1615600000.0
2008-02-15 14:45:00,1.6056,1.6063,1.6052,1.6053,1023400000.0
2008-02-15 15:00:00,1.6053,1.6053,1.60175,1.60225,2358650000.0
2008-02-15 15:15:00,1.6021,1.6036,1.60205,1.60325,3068200000.0
2008-02-15 15:30:00,1.60325,1.60325,1.59925,1.601,2835000000.0
2008-02-15 15:45:00,1.601,1.60265,1.6009,1.60255,2985100000.0
2008-02-15 16:00:00,1.60225,1.60255,1.6017,1.60195,1237149999.0
2008-02-15 16:15:00,1.6019,1.6027,1.6018,1.60225,1665700000.0
2008-02-15 16:30:00,1.60225,1.6032,1.60205,1.603,2800847200.0
2008-02-15 16:45:00,1.603,1.6032,1.6016,1.6023,1553931900.0
2008-02-15 17:00:00,1.6023,1.6037,1.6021,1.6035,1822899999.0
2008-02-15 17:15:00,1.6035,1.6036,1.60255,1.6031,1386900000.0
2008-02-15 17:30:00,1.6031,1.6037,1.60295,1.6035,1444399999.0
2008-02-15 17:45:00,1.6035,1.60355,1.6026,1.60265,1126800000.0
2008-02-15 18:00:00,1.60265,1.6028,1.60215,1.60245,1777400000.0
2008-02-15 18:15:00,1.60245,1.6026,1.60125,1.60145,3606649997.0
2008-02-15 18:30:00,1.60145,1.6019,1.60115,1.60165,2743100000.0
2008-02-15 18:45:00,1.60165,1.6017,1.60105,1.6013,1848699999.0
2008-02-15 19:00:00,1.6013,1.60225,1.6013,1.60205,906400000.0
2008-02-15 19:15:00,1.60205,1.6024,1.6013,1.60165,1040900000.0
2008-02-15 19:30:00,1.60165,1.6021,1.60105,1.60175,905000000.0
2008-02-15 19:45:00,1.60175,1.6019,1.6015,1.6018,1112400000.0
2008-02-15 20:00:00,1.602,1.60245,1.60185,1.60225,929500000.0
2008-02-15 20:15:00,1.60225,1.6029,1.60215,1.6024,1095300000.0
2008-02-15 20:30:00,1.6024,1.6029,1.60235,1.6028,444100000.0
2008-02-15 20:45:00,1.6028,1.6035,1.60275,1.6034,1376100000.0
2008-02-15 21:00:00,1.6034,1.60385,1.6027,1.6034,2545336315.0
2008-02-15 21:15:00,1.60345,1.6043,1.60345,1.6041,2104500000.0
2008-02-15 21:30:00,1.6041,1.6048,1.60375,1.60455,1945200000.0
2008-02-15 21:45:00,1.60455,1.6047,1.60335,1.60345,2554900001.0
2008-02-15 22:00:00,1.60345,1.6042,1.60295,1.60375,8438999979.0
2008-02-15 22:15:00,1.60375,1.6041,1.60335,1.6037,3088500000.0
2008-02-15 22:30:00,1.60365,1.60475,1.60365,1.60465,3235300003.0
2008-02-15 22:45:00,1.60465,1.60605,1.60465,1.6054,4852499976.0
2008-02-15 23:00:00,1.6054,1.6054,1.60454,1.60467,674100000.0
2008-02-15 23:15:00,1.60464,1.60464,1.6036,1.60375,790700000.0
2008-02-15 23:30:00,1.60375,1.60426,1.60367,1.604,474999999.0
2008-02-15 23:45:00,1.60408,1.60493,1.60404,1.6049,520900000.0
2008-02-18 00:00:00,1.60473,1.60533,1.60444,1.60508,574500000.0
2008-02-18 00:15:00,1.605,1.6053,1.60447,1.6046,14597000000.0
2008-02-18 00:30:00,1.6047,1.6054,1.6045,1.6052,3323200000.0
2008-02-18 00:45:00,1.6052,1.6054,1.60495,1.6052,4110300000.0
2008-02-18 01:00:00,1.6052,1.60595,1.6049,1.60505,1655700000.0
2008-02-18 01:15:00,1.60505,1.60505,1.6045,1.6046,1898400000.0
2008-02-18 01:30:00,1.6046,1.60485,1.60445,1.60465,914200000.0
2008-02-18 01:45:00,1.60465,1.6048,1.60435,1.60445,389500000.0
2008-02-18 02:00:00,1.60445,1.6048,1.6044,1.6045,725799996.0
2008-02-18 02:15:00,1.6045,1.60475,1.60435,1.60445,450200000.0
2008-02-18 02:30:00,1.60445,1.60455,1.6043,1.60445,836500000.0
2008-02-18 02:45:00,1.6045,1.6053,1.60445,1.6051,1170200000.0
2008-02-18 03:00:00,1.6051,1.6054,1.60485,1.60505,505099999.0
2008-02-18 03:15:00,1.60505,1.6051,1.60485,1.60505,1354000000.0
2008-02-18 03:30:00,1.60505,1.60535,1.60485,1.60505,1701699999.0
2008-02-18 03:45:00,1.60505,1.60555,1.605,1.6052,1568700000.0
2008-02-18 04:00:00,1.6052,1.60525,1.6048,1.60515,1055300000.0
2008-02-18 04:15:00,1.60515,1.60555,1.6051,1.6054,1128700000.0
2008-02-18 04:30:00,1.6054,1.60555,1.60535,1.6055,1761100000.0
2008-02-18 04:45:00,1.6055,1.60565,1.6053,1.6056,924500000.0
2008-02-18 05:00:00,1.6056,1.60625,1.60555,1.6057,2418700000.0
2008-02-18 05:15:00,1.6057,1.6058,1.60565,1.6057,645500000.0
2008-02-18 05:30:00,1.6057,1.60595,1.60555,1.60575,652300000.0
2008-02-18 05:45:00,1.60575,1.60575,1.60525,1.6055,873600000.0
2008-02-18 06:00:00,1.6055,1.6056,1.6052,1.6056,1341200000.0
2008-02-18 06:15:00,1.6056,1.6056,1.60515,1.6053,639000000.0
2008-02-18 06:30:00,1.6053,1.60615,1.6052,1.6058,1208100000.0
2008-02-18 06:45:00,1.6058,1.606,1.6056,1.60585,2404299993.0
2008-02-18 07:00:00,1.60585,1.606,1.60565,1.6057,2134799998.0
2008-02-18 07:15:00,1.6057,1.6061,1.6057,1.606,1873400000.0
2008-02-18 07:30:00,1.606,1.6061,1.6057,1.6059,1449899999.0
2008-02-18 07:45:00,1.6059,1.6067,1.6059,1.6067,1737800000.0
2008-02-18 08:00:00,1.6067,1.6067,1.60605,1.6067,3007999975.0
2008-02-18 08:15:00,1.6067,1.60695,1.60665,1.60695,1964400000.0
2008-02-18 08:30:00,1.60695,1.60735,1.60645,1.6066,1127900000.0
2008-02-18 08:45:00,1.60655,1.60685,1.6065,1.6067,542300000.0
2008-02-18 09:00:00,1.6067,1.60685,1.6065,1.6067,1031800000.0
2008-02-18 09:15:00,1.6067,1.60685,1.6065,1.60665,1059100000.0
2008-02-18 09:30:00,1.60665,1.60725,1.60635,1.6071,2112659360.0
2008-02-18 09:45:00,1.6071,1.6076,1.60685,1.60725,1175400000.0
2008-02-18 10:00:00,1.60725,1.60795,1.6072,1.60745,917800001.0
2008-02-18 10:15:00,1.60745,1.60745,1.6061,1.6061,1475300000.0
2008-02-18 10:30:00,1.6061,1.60665,1.60595,1.60625,1248000000.0
2008-02-18 10:45:00,1.60625,1.6072,1.6059,1.6062,2208700000.0
2008-02-18 11:00:00,1.6062,1.60815,1.6062,1.608,2408000000.0
2008-02-18 11:15:00,1.608,1.6107,1.60785,1.61035,3457900000.0
2008-02-18 11:30:00,1.61035,1.61105,1.61035,1.6107,3181600000.0
2008-02-18 11:45:00,1.6107,1.61145,1.6107,1.6114,3096800000.0
2008-02-18 12:00:00,1.6114,1.61165,1.611,1.6112,2309300000.0
2008-02-18 12:15:00,1.6112,1.61185,1.6111,1.6115,1647700000.0
2008-02-18 12:30:00,1.6115,1.61205,1.6115,1.6119,1330600000.0
2008-02-18 12:45:00,1.6119,1.6131,1.6119,1.61285,2273699999.0
2008-02-18 13:00:00,1.61285,1.61385,1.61255,1.61335,1603300000.0
2008-02-18 13:15:00,1.61335,1.6139,1.6129,1.6138,1157500000.0
2008-02-18 13:30:00,1.6138,1.6143,1.61335,1.614,1449999991.0
2008-02-18 13:45:00,1.614,1.6145,1.6137,1.6144,1704400000.0
2008-02-18 14:00:00,1.6143,1.6146,1.6137,1.6143,1509200000.0
2008-02-18 14:15:00,1.6143,1.6148,1.614,1.61415,1424300000.0
2008-02-18 14:30:00,1.61415,1.61495,1.61385,1.61425,2131300000.0
2008-02-18 14:45:00,1.61425,1.6144,1.613,1.6134,2183100000.0
2008-02-18 15:00:00,1.6134,1.6135,1.61275,1.61295,1187100000.0
2008-02-18 15:15:00,1.61295,1.61355,1.6127,1.6135,2100600000.0
2008-02-18 15:30:00,1.6135,1.61425,1.6133,1.61425,1605700000.0
2008-02-18 15:45:00,1.61425,1.6153,1.6135,1.61355,1609099997.0
2008-02-18 16:00:00,1.6136,1.6141,1.6135,1.61405,2145300000.0
2008-02-18 16:15:00,1.61405,1.61405,1.6136,1.61395,1508100001.0
2008-02-18 16:30:00,1.61395,1.61435,1.6139,1.614,628700000.0
2008-02-18 16:45:00,1.614,1.6152,1.6136,1.61505,1686899998.0
2008-02-18 17:00:00,1.61505,1.61595,1.61485,1.6155,1703399998.0
2008-02-18 17:15:00,1.6155,1.61685,1.6154,1.6166,4439485000.0
2008-02-18 17:30:00,1.6166,1.61675,1.6161,1.6162,1250900003.0
2008-02-18 17:45:00,1.61615,1.61625,1.61405,1.61415,1466000000.0
2008-02-18 18:00:00,1.61415,1.6154,1.61415,1.61525,1840300000.0
2008-02-18 18:15:00,1.61525,1.6155,1.61475,1.6152,2542199999.0
2008-02-18 18:30:00,1.6152,1.61555,1.61445,1.61525,1720099999.0
2008-02-18 18:45:00,1.61525,1.61635,1.61525,1.61625,882700000.0
2008-02-18 19:00:00,1.61625,1.6163,1.6153,1.6154,958300000.0
2008-02-18 19:15:00,1.6154,1.6156,1.61535,1.61555,1433600000.0
2008-02-18 19:30:00,1.61555,1.6157,1.61545,1.6156,1743700000.0
2008-02-18 19:45:00,1.61555,1.6156,1.6148,1.6148,2078199995.0
2008-02-18 20:00:00,1.6148,1.61495,1.61455,1.61495,797500000.0
2008-02-18 20:15:00,1.61495,1.61575,1.6149,1.6152,1544300000.0
2008-02-18 20:30:00,1.6152,1.61565,1.6152,1.61555,1117000000.0
2008-02-18 20:45:00,1.61555,1.6159,1.61535,1.6156,1591200000.0
2008-02-18 21:00:00,1.6156,1.61565,1.6151,1.61525,2570400000.0
2008-02-18 21:15:00,1.61525,1.61615,1.6152,1.61585,1960899995.0
2008-02-18 21:30:00,1.61585,1.6159,1.61565,1.6157,1216699999.0
2008-02-18 21:45:00,1.6157,1.6157,1.6155,1.6156,717700000.0
2008-02-18 22:00:00,1.6156,1.6156,1.6155,1.6155,1633000000.0
2008-02-18 22:15:00,1.6155,1.61555,1.61545,1.6155,1498100000.0
2008-02-18 22:30:00,1.6155,1.6157,1.6155,1.6157,1006900000.0
2008-02-18 22:45:00,1.6157,1.61645,1.6157,1.6162,2391800002.0
2008-02-18 23:00:00,1.6162,1.6162,1.6158,1.6158,688600000.0
2008-02-18 23:15:00,1.6158,1.6159,1.6155,1.61575,1332500008.0
2008-02-18 23:30:00,1.61575,1.61625,1.61535,1.6156,1956299995.0
2008-02-18 23:45:00,1.6156,1.6156,1.614,1.615,2317300000.0
2008-02-19 00:00:00,1.6149,1.6156,1.6149,1.6153,3943700000.0
2008-02-19 00:15:00,1.6153,1.61555,1.61505,1.6152,700800000.0
2008-02-19 00:30:00,1.6152,1.6154,1.6152,1.6152,599200000.0
2008-02-19 00:45:00,1.6152,1.6152,1.6146,1.6149,2212000004.0
2008-02-19 01:00:00,1.6149,1.6149,1.6142,1.6144,2606200000.0
2008-02-19 01:15:00,1.6143,1.6145,1.614,1.614,4942199998.0
2008-02-19 01:30:00,1.614,1.6141,1.6138,1.6139,1584900000.0
2008-02-19 01:45:00,1.61385,1.6141,1.6138,1.61405,1022400000.0
2008-02-19 02:00:00,1.61405,1.6146,1.61395,1.61455,576200000.0
2008-02-19 02:15:00,1.61455,1.6146,1.61405,1.61415,1246300001.0
2008-02-19 02:30:00,1.61415,1.6149,1.61405,1.61445,615200000.0
2008-02-19 02:45:00,1.61445,1.6146,1.61435,1.6144,215300000.0
2008-02-19 03:00:00,1.6144,1.6146,1.6143,1.61435,213500000.0
2008-02-19 03:15:00,1.61435,1.6146,1.61415,1.6145,507200000.0
2008-02-19 03:30:00,1.6145,1.61475,1.6143,1.61455,196300000.0
2008-02-19 03:45:00,1.61455,1.61495,1.61455,1.61465,487100000.0
2008-02-19 04:00:00,1.61465,1.61515,1.6145,1.6147,539600000.0
2008-02-19 04:15:00,1.6148,1.61485,1.61465,1.61465,455000000.0
2008-02-19 04:30:00,1.61465,1.61475,1.6146,1.61465,124200000.0
2008-02-19 04:45:00,1.61465,1.61495,1.61465,1.61475,149400001.0
2008-02-19 05:00:00,1.61475,1.61485,1.61465,1.61475,177100000.0
2008-02-19 05:15:00,1.61475,1.6151,1.61475,1.61485,107900000.0
2008-02-19 05:30:00,1.61485,1.615,1.61455,1.6148,238600000.0
2008-02-19 05:45:00,1.6148,1.6149,1.6147,1.61475,366600000.0
2008-02-19 06:00:00,1.61475,1.6154,1.61475,1.6151,582400000.0
2008-02-19 06:15:00,1.6151,1.61515,1.615,1.61515,2296700000.0
2008-02-19 06:30:00,1.61515,1.6153,1.61505,1.6152,816800000.0
2008-02-19 06:45:00,1.6152,1.6154,1.6151,1.6152,345500000.0
2008-02-19 07:00:00,1.6152,1.6154,1.6152,1.61525,222600000.0
2008-02-19 07:15:00,1.61525,1.61575,1.61485,1.61515,3069999999.0
2008-02-19 07:30:00,1.61515,1.6156,1.6148,1.6152,1713799999.0
2008-02-19 07:45:00,1.6152,1.6157,1.61465,1.61555,6342000019.0
2008-02-19 08:00:00,1.61555,1.6156,1.6151,1.6152,4510099998.0
2008-02-19 08:15:00,1.6152,1.6154,1.6137,1.614,2569699994.0
2008-02-19 08:30:00,1.614,1.6144,1.61335,1.6141,4403899978.0
2008-02-19 08:45:00,1.6141,1.6144,1.6139,1.61395,2016500000.0
2008-02-19 09:00:00,1.61395,1.61395,1.61335,1.6136,2166200002.0
2008-02-19 09:15:00,1.6136,1.6136,1.6117,1.6124,3408900010.0
2008-02-19 09:30:00,1.6124,1.61375,1.6121,1.6134,2829599998.0
2008-02-19 09:45:00,1.6134,1.6146,1.61295,1.6137,5787099991.0
2008-02-19 10:00:00,1.6137,1.61425,1.61305,1.6133,6309999975.0
2008-02-19 10:15:00,1.6133,1.6148,1.61325,1.61435,4475699998.0
2008-02-19 10:30:00,1.61435,1.6148,1.614,1.6147,3773899996.0
2008-02-19 10:45:00,1.6147,1.6148,1.6127,1.6128,5206399985.0
2008-02-19 11:00:00,1.6128,1.6131,1.61245,1.61285,4458900006.0
2008-02-19 11:15:00,1.61285,1.61365,1.61285,1.6135,3212099997.0
2008-02-19 11:30:00,1.6135,1.61355,1.6129,1.6133,5161399992.0
2008-02-19 11:45:00,1.6133,1.6135,1.61285,1.61285,5658899996.0
2008-02-19 12:00:00,1.6129,1.6134,1.6125,1.613,6001499999.0
2008-02-19 12:15:00,1.613,1.6131,1.612,1.61265,5784899971.0
2008-02-19 12:30:00,1.61265,1.6128,1.60865,1.6095,8994499987.0
2008-02-19 12:45:00,1.6095,1.6097,1.6087,1.60945,15871199964.0
2008-02-19 13:00:00,1.60945,1.6114,1.60875,1.6112,5723099999.0
2008-02-19 13:15:00,1.6112,1.61165,1.61015,1.61075,8657699999.0
2008-02-19 13:30:00,1.61075,1.61165,1.61075,1.61135,9788299993.0
2008-02-19 13:45:00,1.61135,1.6118,1.6112,1.6113,7754100023.0
2008-02-19 14:00:00,1.6114,1.6119,1.6109,1.61165,8820000015.0
2008-02-19 14:15:00,1.61165,1.6124,1.61155,1.6116,13206800010.0
2008-02-19 14:30:00,1.6116,1.6135,1.61105,1.6114,12718900000.0
2008-02-19 14:45:00,1.6114,1.6115,1.6109,1.61095,10323099924.0
2008-02-19 15:00:00,1.61095,1.6129,1.61095,1.61225,12201299849.0
2008-02-19 15:15:00,1.6122,1.6143,1.6122,1.6133,4847099995.0
2008-02-19 15:30:00,1.6133,1.6144,1.6133,1.6134,11304599990.0
2008-02-19 15:45:00,1.6134,1.6134,1.6125,1.6127,7115499972.0
2008-02-19 16:00:00,1.6127,1.6132,1.6124,1.6126,6413200002.0
2008-02-19 16:15:00,1.6126,1.61365,1.6126,1.61355,1615800000.0
2008-02-19 16:30:00,1.61355,1.6142,1.61325,1.6134,2275299999.0
2008-02-19 16:45:00,1.6134,1.6138,1.6131,1.6131,1378700000.0
2008-02-19 17:00:00,1.6131,1.6133,1.6125,1.61275,1644750000.0
2008-02-19 17:15:00,1.61275,1.6135,1.61265,1.6132,1615600000.0
2008-02-19 17:30:00,1.6132,1.61335,1.6113,1.6113,1543200000.0
2008-02-19 17:45:00,1.6113,1.61215,1.611,1.61205,1543200000.0
2008-02-19 18:00:00,1.61205,1.61225,1.6108,1.61085,1996100000.0
2008-02-19 18:15:00,1.61085,1.61105,1.60995,1.61045,2091900000.0
2008-02-19 18:30:00,1.61045,1.61105,1.6103,1.61105,1658300000.0
2008-02-19 18:45:00,1.61105,1.6118,1.61105,1.6115,1576800000.0
2008-02-19 19:00:00,1.6115,1.61195,1.6111,1.61185,2207600000.0
2008-02-19 19:15:00,1.61185,1.61195,1.6113,1.6115,2584000001.0
2008-02-19 19:30:00,1.6115,1.61175,1.61125,1.6116,2885000000.0
2008-02-19 19:45:00,1.6116,1.6118,1.61135,1.61145,2788700000.0
2008-02-19 20:00:00,1.61145,1.61195,1.6111,1.61175,9844200000.0
2008-02-19 20:15:00,1.61175,1.61305,1.61175,1.6128,11976400004.0
2008-02-19 20:30:00,1.6128,1.6129,1.612,1.6124,17356900001.0
2008-02-19 20:45:00,1.6124,1.6127,1.6119,1.61245,9632800000.0
2008-02-19 21:00:00,1.61245,1.6129,1.61195,1.61205,12513200000.0
2008-02-19 21:15:00,1.61205,1.6135,1.612,1.6126,10960400000.0
2008-02-19 21:30:00,1.6126,1.613,1.61205,1.61215,11216800000.0
2008-02-19 21:45:00,1.61215,1.6125,1.6114,1.61165,9405600000.0
2008-02-19 22:00:00,1.61165,1.6119,1.611,1.6115,10235500000.0
2008-02-19 22:15:00,1.6115,1.6116,1.6108,1.6109,8931100000.0
2008-02-19 22:30:00,1.6109,1.6118,1.6108,1.61155,5999700000.0
2008-02-19 22:45:00,1.61155,1.6118,1.611,1.6117,13549200000.0
2008-02-19 23:00:00,1.6117,1.61175,1.611,1.6111,8947800001.0
2008-02-19 23:15:00,1.6111,1.61165,1.61105,1.61145,8197800000.0
2008-02-19 23:30:00,1.61145,1.6118,1.6113,1.6113,11606400000.0
2008-02-19 23:45:00,1.6113,1.6115,1.6108,1.61115,13206500000.0
2008-02-20 00:00:00,1.61115,1.6121,1.611,1.6115,25292499948.0
2008-02-20 00:15:00,1.6115,1.6122,1.6115,1.6116,21214800001.0
2008-02-20 00:30:00,1.6116,1.6118,1.6115,1.6115,13570600000.0
2008-02-20 00:45:00,1.6115,1.6125,1.6115,1.612,10642200000.0
2008-02-20 01:00:00,1.612,1.6121,1.61175,1.61205,4133000000.0
2008-02-20 01:15:00,1.61205,1.61235,1.6119,1.61205,5525100000.0
2008-02-20 01:30:00,1.61205,1.6122,1.61185,1.612,1817900000.0
2008-02-20 01:45:00,1.612,1.612,1.61155,1.61185,2165100000.0
2008-02-20 02:00:00,1.61185,1.61205,1.6118,1.61185,2574800000.0
2008-02-20 02:15:00,1.61185,1.612,1.61185,1.612,10834500000.0
2008-02-20 02:30:00,1.612,1.6121,1.61175,1.61175,1970800000.0
2008-02-20 02:45:00,1.61175,1.6121,1.61175,1.6119,1850200000.0
2008-02-20 03:00:00,1.6119,1.61225,1.61175,1.6119,3444300001.0
2008-02-20 03:15:00,1.6119,1.6119,1.61145,1.61155,1447000000.0
2008-02-20 03:30:00,1.61155,1.61155,1.61115,1.61135,2455700000.0
2008-02-20 03:45:00,1.61135,1.6114,1.61135,1.61135,8581400000.0
2008-02-20 04:00:00,1.61135,1.61165,1.61135,1.61165,3024000000.0
2008-02-20 04:15:00,1.61165,1.6123,1.6114,1.61225,7605700000.0
2008-02-20 04:30:00,1.61225,1.61465,1.6122,1.61435,8811100001.0
2008-02-20 04:45:00,1.61435,1.6146,1.6138,1.61395,5496300000.0
2008-02-20 05:00:00,1.61395,1.61425,1.61375,1.614,6543000000.0
2008-02-20 05:15:00,1.614,1.6143,1.61375,1.61415,2140300000.0
2008-02-20 05:30:00,1.61415,1.6144,1.6141,1.61435,2842600000.0
2008-02-20 05:45:00,1.61435,1.61435,1.61375,1.6138,1586800000.0
2008-02-20 06:00:00,1.6138,1.614,1.6131,1.6135,2310900000.0
2008-02-20 06:15:00,1.6135,1.6135,1.61275,1.61295,4731700001.0
2008-02-20 06:30:00,1.61295,1.6132,1.61275,1.61295,4620800001.0
2008-02-20 06:45:00,1.61295,1.6131,1.6126,1.61285,2568900000.0
2008-02-20 07:00:00,1.61285,1.613,1.61205,1.6125,5999300005.0
2008-02-20 07:15:00,1.6125,1.6125,1.61155,1.6117,3151600000.0
2008-02-20 07:30:00,1.6117,1.6123,1.61155,1.6121,3209900000.0
2008-02-20 07:45:00,1.6121,1.6123,1.61165,1.61165,4293800000.0
2008-02-20 08:00:00,1.6116,1.6117,1.6112,1.6116,2525200000.0
2008-02-20 08:15:00,1.6116,1.612,1.61125,1.61145,2480999999.0
2008-02-20 08:30:00,1.61145,1.61145,1.6099,1.6103,1831100001.0
2008-02-20 08:45:00,1.6103,1.61075,1.6102,1.61065,1346600000.0
2008-02-20 09:00:00,1.61065,1.61085,1.60915,1.6095,1537000000.0
2008-02-20 09:15:00,1.6095,1.61015,1.6093,1.61005,2302800000.0
2008-02-20 09:30:00,1.61005,1.61175,1.61005,1.61175,2474600002.0
2008-02-20 09:45:00,1.61175,1.6118,1.61055,1.6111,2659499999.0
2008-02-20 10:00:00,1.6111,1.6118,1.6108,1.6113,2489300000.0
2008-02-20 10:15:00,1.6113,1.6117,1.6109,1.61145,1702000000.0
2008-02-20 10:30:00,1.61145,1.61245,1.6114,1.6123,2314800000.0
2008-02-20 10:45:00,1.6123,1.613,1.6122,1.6127,1334300000.0
2008-02-20 11:00:00,1.6127,1.61275,1.61205,1.6126,1191100004.0
2008-02-20 11:15:00,1.6126,1.6129,1.6123,1.61285,1425900000.0
2008-02-20 11:30:00,1.61285,1.6138,1.6127,1.61365,1715800000.0
2008-02-20 11:45:00,1.61365,1.61495,1.6134,1.6145,1661800001.0
2008-02-20 12:00:00,1.6145,1.6146,1.6142,1.61455,1418600000.0
2008-02-20 12:15:00,1.61455,1.6154,1.6144,1.61505,3643800006.0
2008-02-20 12:30:00,1.61495,1.61505,1.614,1.6144,1613700000.0
2008-02-20 12:45:00,1.6144,1.6145,1.614,1.6141,2021000001.0
2008-02-20 13:00:00,1.6141,1.61425,1.6126,1.61375,1811000000.0
2008-02-20 13:15:00,1.61375,1.6146,1.61365,1.6145,1833900000.0
2008-02-20 13:30:00,1.6145,1.61475,1.6137,1.61375,1520600000.0
2008-02-20 13:45:00,1.61375,1.6141,1.6126,1.613,4514900001.0
2008-02-20 14:00:00,1.6129,1.61325,1.6113,1.6118,9307700035.0
2008-02-20 14:15:00,1.6118,1.6118,1.6104,1.6113,6507599994.0
2008-02-20 14:30:00,1.6114,1.6114,1.6105,1.61125,6877399992.0
2008-02-20 14:45:00,1.61125,1.6113,1.6109,1.6109,7381199910.0
2008-02-20 15:00:00,1.6109,1.61175,1.61,1.6116,15513700004.0
2008-02-20 15:15:00,1.61155,1.61165,1.6104,1.61145,22312800154.0
2008-02-20 15:30:00,1.61145,1.6119,1.60975,1.6103,5209699989.0
2008-02-20 15:45:00,1.6103,1.6114,1.6098,1.61045,8522399977.0
2008-02-20 16:00:00,1.6115,1.6117,1.61,1.6103,9129699968.0
2008-02-20 16:15:00,1.6103,1.6115,1.6101,1.6115,3105899996.0
2008-02-20 16:30:00,1.6115,1.6125,1.61095,1.6117,4998900000.0
2008-02-20 16:45:00,1.6117,1.6124,1.6116,1.6117,9871500005.0
2008-02-20 17:00:00,1.6116,1.6123,1.6107,1.6121,23984899926.0
2008-02-20 17:15:00,1.6122,1.6128,1.6118,1.6123,25944799968.0
2008-02-20 17:30:00,1.6124,1.6133,1.6122,1.613,23509900055.0
2008-02-20 17:45:00,1.613,1.6134,1.6124,1.6132,24581700086.0
2008-02-20 18:00:00,1.6125,1.6142,1.612,1.6122,21695199897.0
2008-02-20 18:15:00,1.6122,1.6179,1.6119,1.6124,23084400081.0
2008-02-20 18:30:00,1.6124,1.6175,1.61225,1.6126,19316099991.0
2008-02-20 18:45:00,1.6126,1.6178,1.6125,1.6174,19270200015.0
2008-02-20 19:00:00,1.6133,1.6176,1.6132,1.6145,17573299996.0
2008-02-20 19:15:00,1.6145,1.618,1.614,1.6173,15491799989.0
2008-02-20 19:30:00,1.6173,1.6183,1.6159,1.6162,17773500017.0
2008-02-20 19:45:00,1.6176,1.61805,1.6162,1.6175,18929999869.0
2008-02-20 20:00:00,1.6175,1.6182,1.6159,1.61765,19777099984.0
2008-02-20 20:15:00,1.61765,1.61775,1.6162,1.61685,20723599962.0
2008-02-20 20:30:00,1.6167,1.6173,1.6157,1.6171,21586200027.0
2008-02-20 20:45:00,1.6172,1.6176,1.6162,1.6168,18549699998.0
2008-02-20 21:00:00,1.6168,1.6177,1.6161,1.6169,20803600003.0
2008-02-20 21:15:00,1.6169,1.6173,1.6162,1.6169,21698899992.0
2008-02-20 21:30:00,1.6169,1.6176,1.6168,1.6174,21604599950.0
2008-02-20 21:45:00,1.6171,1.6177,1.617,1.6172,24941900075.0
2008-02-20 22:00:00,1.6173,1.6176,1.6169,1.6174,26188500003.0
2008-02-20 22:15:00,1.6175,1.6181,1.6171,1.6171,23391300007.0
2008-02-20 22:30:00,1.6171,1.618,1.617,1.6175,16911299828.0
2008-02-20 22:45:00,1.6178,1.6181,1.61705,1.6172,23569800017.0
2008-02-20 23:00:00,1.6172,1.6179,1.6172,1.6176,27157600016.0
2008-02-20 23:15:00,1.6177,1.6181,1.6171,1.6177,15829099918.0
2008-02-20 23:30:00,1.6177,1.618,1.6177,1.6179,1785500000.0
2008-02-20 23:45:00,1.6179,1.6181,1.6177,1.6177,4597299991.0
2008-02-21 00:00:00,1.6177,1.6178,1.6174,1.6176,5116200000.0
2008-02-21 00:15:00,1.6176,1.6178,1.6171,1.6171,4492300000.0
2008-02-21 00:30:00,1.6171,1.6172,1.6171,1.6171,1115300000.0
2008-02-21 00:45:00,1.6171,1.6173,1.6169,1.6171,1116400000.0
2008-02-21 01:00:00,1.6171,1.61725,1.6163,1.6163,1421400001.0
2008-02-21 01:15:00,1.6163,1.6167,1.6162,1.6167,931600000.0
2008-02-21 01:30:00,1.6167,1.6172,1.61635,1.61715,1128400000.0
2008-02-21 01:45:00,1.61715,1.61735,1.61665,1.6171,2953000000.0
2008-02-21 02:00:00,1.6171,1.6173,1.6171,1.61715,1749399999.0
2008-02-21 02:15:00,1.61715,1.6176,1.61705,1.61745,263300000.0
2008-02-21 02:30:00,1.61745,1.61775,1.6169,1.61725,893600002.0
2008-02-21 02:45:00,1.61725,1.61755,1.6171,1.6174,1999600002.0
2008-02-21 03:00:00,1.6174,1.6182,1.61725,1.618,1387500000.0
2008-02-21 03:15:00,1.618,1.6183,1.618,1.61825,395300000.0
2008-02-21 03:30:00,1.61825,1.6183,1.6182,1.6182,491800000.0
2008-02-21 03:45:00,1.6182,1.6187,1.6181,1.6185,668200000.0
2008-02-21 04:00:00,1.6185,1.61865,1.61845,1.61845,404100000.0
2008-02-21 04:15:00,1.61845,1.6186,1.6184,1.61855,268900000.0
2008-02-21 04:30:00,1.61855,1.6187,1.6184,1.6185,285700000.0
2008-02-21 04:45:00,1.6185,1.6186,1.6184,1.6184,418100000.0
2008-02-21 05:00:00,1.6184,1.6185,1.61815,1.61825,352600000.0
2008-02-21 05:15:00,1.61825,1.6185,1.61825,1.6184,270400000.0
2008-02-21 05:30:00,1.6184,1.61845,1.61805,1.6181,324699998.0
2008-02-21 05:45:00,1.6181,1.61845,1.6181,1.6184,478300000.0
2008-02-21 06:00:00,1.6184,1.61865,1.61825,1.6186,536200000.0
2008-02-21 06:15:00,1.6186,1.6186,1.61825,1.61825,1710800000.0
2008-02-21 06:30:00,1.61825,1.6186,1.61795,1.61845,1657400001.0
2008-02-21 06:45:00,1.61845,1.61865,1.61825,1.6184,938200001.0
2008-02-21 07:00:00,1.6184,1.6186,1.6183,1.6186,623800000.0
2008-02-21 07:15:00,1.6186,1.6188,1.61855,1.6187,276900000.0
2008-02-21 07:30:00,1.6187,1.62,1.6187,1.6198,490200000.0
2008-02-21 07:45:00,1.6198,1.61995,1.6197,1.61985,185100000.0
2008-02-21 08:00:00,1.61985,1.62005,1.6192,1.61925,797000000.0
2008-02-21 08:15:00,1.61925,1.62035,1.6191,1.6201,582900001.0
2008-02-21 08:30:00,1.6201,1.6201,1.6188,1.61915,391200000.0
2008-02-21 08:45:00,1.61915,1.61975,1.6191,1.61925,211900000.0
2008-02-21 09:00:00,1.61925,1.62,1.6191,1.61995,655600000.0
2008-02-21 09:15:00,1.61995,1.6204,1.618,1.61825,1325700000.0
2008-02-21 09:30:00,1.61825,1.61865,1.61715,1.61755,634400000.0
2008-02-21 09:45:00,1.61755,1.6177,1.6161,1.61725,1155000000.0
2008-02-21 10:00:00,1.61725,1.6173,1.6167,1.61705,722899999.0
2008-02-21 10:15:00,1.61705,1.61705,1.6164,1.6166,698400000.0
2008-02-21 10:30:00,1.6166,1.6169,1.6163,1.6166,862200000.0
2008-02-21 10:45:00,1.6166,1.6168,1.61595,1.6165,1061300001.0
2008-02-21 11:00:00,1.6165,1.61735,1.61635,1.617,1545999998.0
2008-02-21 11:15:00,1.617,1.61875,1.61695,1.618,973000000.0
2008-02-21 11:30:00,1.618,1.61925,1.6176,1.6184,1193700000.0
2008-02-21 11:45:00,1.6184,1.6189,1.61775,1.6188,913100000.0
2008-02-21 12:00:00,1.6188,1.61925,1.61855,1.6192,1164300000.0
2008-02-21 12:15:00,1.6192,1.6193,1.61865,1.6189,1196000000.0
2008-02-21 12:30:00,1.61885,1.6195,1.6187,1.61935,741000000.0
2008-02-21 12:45:00,1.61935,1.6209,1.6193,1.6208,1367000000.0
2008-02-21 13:00:00,1.6208,1.6222,1.6206,1.622,1165000000.0
2008-02-21 13:15:00,1.622,1.62205,1.6213,1.6214,1040700001.0
2008-02-21 13:30:00,1.6214,1.6223,1.6214,1.62215,1330700000.0
2008-02-21 13:45:00,1.62215,1.62265,1.6213,1.6221,747900000.0
2008-02-21 14:00:00,1.6221,1.6231,1.6221,1.6226,1166400000.0
2008-02-21 14:15:00,1.6226,1.6228,1.62195,1.6222,1801489999.0
2008-02-21 14:30:00,1.6222,1.62285,1.6219,1.6224,2082199996.0
2008-02-21 14:45:00,1.6224,1.6225,1.62145,1.6216,785300000.0
2008-02-21 15:00:00,1.6216,1.6216,1.6204,1.6205,1358199990.0
2008-02-21 15:15:00,1.6205,1.62085,1.6204,1.62065,1735760001.0
2008-02-21 15:30:00,1.62065,1.6213,1.62065,1.62085,1883499996.0
2008-02-21 15:45:00,1.62085,1.6213,1.62075,1.6212,713400000.0
2008-02-21 16:00:00,1.6212,1.6212,1.62085,1.621,2017800000.0
2008-02-21 16:15:00,1.621,1.6215,1.62085,1.6212,854700002.0
2008-02-21 16:30:00,1.6212,1.62175,1.6207,1.6215,767100000.0
2008-02-21 16:45:00,1.6215,1.622,1.62125,1.62175,1545899995.0
2008-02-21 17:00:00,1.62175,1.62175,1.61905,1.6206,1848700000.0
2008-02-21 17:15:00,1.6206,1.6215,1.62,1.62025,3066600003.0
2008-02-21 17:30:00,1.62025,1.6206,1.61855,1.6187,1490600000.0
2008-02-21 17:45:00,1.61875,1.6192,1.6182,1.6191,1415700000.0
2008-02-21 18:00:00,1.61905,1.6199,1.6185,1.61985,1126000000.0
2008-02-21 18:15:00,1.61985,1.6207,1.6192,1.61985,759600000.0
2008-02-21 18:30:00,1.61985,1.62015,1.617,1.61735,659600000.0
2008-02-21 18:45:00,1.61755,1.61755,1.6164,1.6169,6008499992.0
2008-02-21 19:00:00,1.61685,1.617,1.61605,1.61635,4089899998.0
2008-02-21 19:15:00,1.6164,1.61645,1.61175,1.6132,3390200000.0
2008-02-21 19:30:00,1.6132,1.6138,1.6121,1.6138,3880400002.0
2008-02-21 19:45:00,1.6138,1.6138,1.6128,1.6131,4320600001.0
2008-02-21 20:00:00,1.61305,1.6133,1.61215,1.6123,3906600000.0
2008-02-21 20:15:00,1.61235,1.613,1.61185,1.61285,4509700010.0
2008-02-21 20:30:00,1.6129,1.61325,1.6123,1.6128,5936000010.0
2008-02-21 20:45:00,1.6128,1.61305,1.61195,1.61265,10452560011.0
2008-02-21 21:00:00,1.61265,1.6131,1.61255,1.6129,2707600000.0
2008-02-21 21:15:00,1.6129,1.61355,1.6127,1.61335,2598100010.0
2008-02-21 21:30:00,1.61335,1.6141,1.61335,1.61355,1475299998.0
2008-02-21 21:45:00,1.61355,1.61365,1.61305,1.6131,1253800000.0
2008-02-21 22:00:00,1.6131,1.6131,1.61235,1.6127,1238499999.0
2008-02-21 22:15:00,1.6127,1.6142,1.6126,1.6136,793100000.0
2008-02-21 22:30:00,1.6136,1.6139,1.6134,1.61365,1161499994.0
2008-02-21 22:45:00,1.61365,1.6141,1.6134,1.6141,1801500000.0
2008-02-21 23:00:00,1.6141,1.61425,1.6138,1.61395,399100000.0
2008-02-21 23:15:00,1.61395,1.61475,1.6137,1.61415,3505700037.0
2008-02-21 23:30:00,1.61415,1.61465,1.61415,1.61445,2240500000.0
2008-02-21 23:45:00,1.61445,1.61455,1.61415,1.6142,1553600001.0
2008-02-22 00:00:00,1.614,1.61445,1.6134,1.61345,3263888389.0
2008-02-22 00:15:00,1.61345,1.6138,1.61325,1.6133,2045800000.0
2008-02-22 00:30:00,1.6133,1.61365,1.61225,1.61225,3003500000.0
2008-02-22 00:45:00,1.61225,1.61275,1.61215,1.6125,735000000.0
2008-02-22 01:00:00,1.6125,1.61305,1.6124,1.6125,958299999.0
2008-02-22 01:15:00,1.6125,1.6135,1.61235,1.6135,588400000.0
2008-02-22 01:30:00,1.6135,1.6139,1.6132,1.6139,497300000.0
2008-02-22 01:45:00,1.6139,1.6151,1.61375,1.6147,1743700000.0
2008-02-22 02:00:00,1.6147,1.6154,1.614,1.6142,1335299999.0
2008-02-22 02:15:00,1.6142,1.6155,1.6142,1.6153,380700000.0
2008-02-22 02:30:00,1.6153,1.6154,1.6145,1.61465,1396000000.0
2008-02-22 02:45:00,1.6147,1.6147,1.61395,1.614,1224900003.0
2008-02-22 03:00:00,1.614,1.614,1.61355,1.6136,1625600000.0
2008-02-22 03:15:00,1.6136,1.6138,1.6134,1.6136,823500000.0
2008-02-22 03:30:00,1.6136,1.6149,1.6131,1.6142,2084799995.0
2008-02-22 03:45:00,1.6142,1.615,1.6141,1.6149,1384799999.0
2008-02-22 04:00:00,1.6149,1.61655,1.6148,1.61505,1616299999.0
2008-02-22 04:15:00,1.61505,1.6151,1.61455,1.61465,936500000.0
2008-02-22 04:30:00,1.61465,1.61465,1.6143,1.6145,627700000.0
2008-02-22 04:45:00,1.6145,1.6147,1.6145,1.61455,428000000.0
2008-02-22 05:00:00,1.61455,1.6146,1.614,1.6142,680400000.0
2008-02-22 05:15:00,1.6142,1.6143,1.61405,1.6142,462000000.0
2008-02-22 05:30:00,1.6142,1.6145,1.6142,1.6145,269100000.0
2008-02-22 05:45:00,1.6145,1.6148,1.6145,1.6146,278200000.0
2008-02-22 06:00:00,1.6146,1.61505,1.6144,1.6147,404700000.0
2008-02-22 06:15:00,1.6147,1.615,1.6147,1.6148,774600000.0
2008-02-22 06:30:00,1.6148,1.615,1.6143,1.6146,641600000.0
2008-02-22 06:45:00,1.6146,1.6148,1.61455,1.6146,222500000.0
2008-02-22 07:00:00,1.6146,1.6149,1.6146,1.6147,475300000.0
2008-02-22 07:15:00,1.6147,1.6147,1.6142,1.6143,537900000.0
2008-02-22 07:30:00,1.6143,1.61465,1.6143,1.6144,466900000.0
2008-02-22 07:45:00,1.6144,1.6153,1.6144,1.6152,609600000.0
2008-02-22 08:00:00,1.6152,1.6157,1.6152,1.6156,1874299991.0
2008-02-22 08:15:00,1.6156,1.6156,1.6148,1.6152,1353000000.0
2008-02-22 08:30:00,1.6152,1.6155,1.6145,1.6148,3243800002.0
2008-02-22 08:45:00,1.6148,1.615,1.614,1.6146,3221500002.0
2008-02-22 09:00:00,1.6146,1.6146,1.61395,1.6142,1966900000.0
2008-02-22 09:15:00,1.6142,1.6147,1.614,1.61415,2489200000.0
2008-02-22 09:30:00,1.61415,1.6143,1.6132,1.6134,4316500000.0
2008-02-22 09:45:00,1.6134,1.614,1.6128,1.6135,4978000004.0
2008-02-22 10:00:00,1.6135,1.61365,1.61245,1.61325,3858799996.0
2008-02-22 10:15:00,1.61325,1.614,1.61305,1.6136,6021799990.0
2008-02-22 10:30:00,1.6136,1.6144,1.6133,1.6144,6739999992.0
2008-02-22 10:45:00,1.6144,1.6151,1.61415,1.61485,3837199995.0
2008-02-22 11:00:00,1.61495,1.6156,1.61475,1.6152,3743800003.0
2008-02-22 11:15:00,1.6152,1.6154,1.6136,1.61385,5671999996.0
2008-02-22 11:30:00,1.61385,1.6141,1.6126,1.6129,4576400053.0
2008-02-22 11:45:00,1.6129,1.6132,1.6122,1.6126,4062099977.0
2008-02-22 12:00:00,1.6126,1.6129,1.61185,1.61215,6476099945.0
2008-02-22 12:15:00,1.61215,1.6126,1.61175,1.6119,4796899952.0
2008-02-22 12:30:00,1.6119,1.6122,1.61115,1.6121,6035699940.0
2008-02-22 12:45:00,1.6121,1.6127,1.61175,1.6123,3843199956.0
2008-02-22 13:00:00,1.6123,1.6123,1.6116,1.61195,8405299974.0
2008-02-22 13:15:00,1.61195,1.6121,1.6115,1.61175,2849999987.0
2008-02-22 13:30:00,1.61175,1.6119,1.6112,1.6112,3452599959.0
2008-02-22 13:45:00,1.6112,1.6116,1.61045,1.6105,4251400003.0
2008-02-22 14:00:00,1.6105,1.6109,1.60925,1.6093,9239049968.0
2008-02-22 14:15:00,1.6093,1.61055,1.60905,1.6105,6695899974.0
2008-02-22 14:30:00,1.6105,1.6112,1.6104,1.6107,3258300008.0
2008-02-22 14:45:00,1.6107,1.6108,1.6103,1.61045,2915799977.0
2008-02-22 15:00:00,1.6105,1.6112,1.6096,1.61,6199399990.0
2008-02-22 15:15:00,1.61,1.6121,1.60995,1.61175,4968500000.0
2008-02-22 15:30:00,1.61175,1.613,1.61175,1.6128,5531999929.0
2008-02-22 15:45:00,1.6128,1.6129,1.6121,1.6122,2907599998.0
2008-02-22 16:00:00,1.6122,1.613,1.6121,1.61235,3120250000.0
2008-02-22 16:15:00,1.61235,1.6125,1.6116,1.61175,6136999988.0
2008-02-22 16:30:00,1.61175,1.6123,1.6111,1.6111,5631200000.0
2008-02-22 16:45:00,1.6111,1.6112,1.6107,1.611,2803399990.0
2008-02-22 17:00:00,1.611,1.6111,1.60985,1.61055,3946599994.0
2008-02-22 17:15:00,1.6105,1.6106,1.60985,1.6103,2920299996.0
2008-02-22 17:30:00,1.6103,1.61035,1.6084,1.6086,4812299989.0
2008-02-22 17:45:00,1.6086,1.6102,1.6085,1.609,6688400002.0
2008-02-22 18:00:00,1.609,1.6099,1.6073,1.6082,10088949956.0
2008-02-22 18:15:00,1.6082,1.6088,1.6082,1.6087,3147200001.0
2008-02-22 18:30:00,1.6087,1.6096,1.6086,1.6091,2974899994.0
2008-02-22 18:45:00,1.6091,1.6094,1.609,1.60925,2686700000.0
2008-02-22 19:00:00,1.60925,1.6098,1.60855,1.6093,5284900000.0
2008-02-22 19:15:00,1.6093,1.6094,1.60875,1.60885,4577300000.0
2008-02-22 19:30:00,1.60885,1.609,1.6083,1.6086,2754100000.0
2008-02-22 19:45:00,1.6086,1.6087,1.60745,1.60775,4891999996.0
2008-02-22 20:00:00,1.6076,1.60805,1.6076,1.6076,12295599999.0
2008-02-22 20:15:00,1.608,1.6081,1.6074,1.6076,15403100064.0
2008-02-22 20:30:00,1.60765,1.6079,1.6072,1.6075,9673300033.0
2008-02-22 20:45:00,1.6075,1.6078,1.6074,1.60755,10332700000.0
2008-02-22 21:00:00,1.60755,1.6077,1.60745,1.60765,6953499996.0
2008-02-22 21:15:00,1.60765,1.6077,1.6074,1.6075,4094700000.0
2008-02-22 21:30:00,1.6075,1.6075,1.607,1.6075,2636499986.0
2008-02-22 21:45:00,1.6075,1.6075,1.6067,1.6072,2687799997.0
2008-02-22 22:00:00,1.6072,1.6073,1.6066,1.6072,4088299996.0
2008-02-22 22:15:00,1.6072,1.60765,1.60665,1.6075,5629300001.0
2008-02-22 22:30:00,1.6075,1.60885,1.60745,1.60865,8351399961.0
2008-02-22 22:45:00,1.60865,1.6095,1.6085,1.609,7119900011.0
2008-02-22 23:00:00,1.60895,1.60941,1.60882,1.60926,3442399998.0
2008-02-22 23:15:00,1.60922,1.60935,1.60881,1.60908,2482099999.0
2008-02-22 23:30:00,1.60916,1.6096,1.60878,1.60943,1681100000.0
2008-02-22 23:45:00,1.60935,1.6095,1.6084,1.6084,962999999.0
2008-02-25 00:00:00,1.60978,1.61044,1.6096,1.61007,1106100000.0
2008-02-25 00:15:00,1.61001,1.61036,1.60947,1.60985,1400599999.0
2008-02-25 00:30:00,1.60969,1.6103,1.60964,1.6101,5600000000.0
2008-02-25 00:45:00,1.6101,1.6105,1.6098,1.60995,7247600000.0
2008-02-25 01:00:00,1.60995,1.61025,1.6099,1.61,3113900001.0
2008-02-25 01:15:00,1.61,1.6107,1.6099,1.6103,3808800000.0
2008-02-25 01:30:00,1.6103,1.6106,1.6102,1.6104,940200000.0
2008-02-25 01:45:00,1.6104,1.6106,1.61015,1.6103,2673799997.0
2008-02-25 02:00:00,1.6103,1.61035,1.6096,1.6099,1778900000.0
2008-02-25 02:15:00,1.6099,1.6102,1.6098,1.6101,703700000.0
2008-02-25 02:30:00,1.6101,1.6105,1.61,1.6105,554299999.0
2008-02-25 02:45:00,1.61045,1.6106,1.6103,1.6105,2381700000.0
2008-02-25 03:00:00,1.6105,1.61085,1.6104,1.6105,6028899981.0
2008-02-25 03:15:00,1.6105,1.6105,1.6102,1.6103,2825600000.0
2008-02-25 03:30:00,1.6103,1.6105,1.6102,1.6105,1467900000.0
2008-02-25 03:45:00,1.6105,1.6105,1.6104,1.6104,1053600000.0
2008-02-25 04:00:00,1.6104,1.6107,1.6104,1.6105,1396900000.0
2008-02-25 04:15:00,1.6105,1.6106,1.6102,1.6102,1090000000.0
2008-02-25 04:30:00,1.6103,1.6106,1.6101,1.6103,2048900001.0
2008-02-25 04:45:00,1.6103,1.6112,1.61,1.6109,3471399996.0
2008-02-25 05:00:00,1.6109,1.6113,1.61075,1.6113,4133900000.0
2008-02-25 05:15:00,1.6113,1.6113,1.6106,1.6107,2495500000.0
2008-02-25 05:30:00,1.6107,1.611,1.6106,1.6108,2878699993.0
2008-02-25 05:45:00,1.6108,1.61115,1.6108,1.611,1254600000.0
2008-02-25 06:00:00,1.611,1.6111,1.6103,1.6104,3134800000.0
2008-02-25 06:15:00,1.6104,1.6108,1.6104,1.6107,2474800000.0
2008-02-25 06:30:00,1.6107,1.61205,1.6107,1.6119,3155999999.0
2008-02-25 06:45:00,1.6119,1.6133,1.6119,1.61295,5959100000.0
2008-02-25 07:00:00,1.61295,1.61315,1.6126,1.6126,2293300000.0
2008-02-25 07:15:00,1.6126,1.6131,1.6126,1.6129,728800000.0
2008-02-25 07:30:00,1.6129,1.6129,1.61235,1.6125,1864000000.0
2008-02-25 07:45:00,1.6125,1.6129,1.6125,1.6126,1096200000.0
2008-02-25 08:00:00,1.6126,1.6131,1.6126,1.6129,2561299975.0
2008-02-25 08:15:00,1.6129,1.61295,1.6123,1.6129,1107499999.0
2008-02-25 08:30:00,1.6129,1.61315,1.61235,1.6126,1429699998.0
2008-02-25 08:45:00,1.6126,1.6126,1.61185,1.6119,1188000000.0
2008-02-25 09:00:00,1.6119,1.6124,1.6119,1.612,1759700000.0
2008-02-25 09:15:00,1.612,1.6121,1.6116,1.6118,1856899998.0
2008-02-25 09:30:00,1.6118,1.6131,1.6117,1.6124,5195999990.0
2008-02-25 09:45:00,1.6124,1.6133,1.6123,1.61295,3619200002.0
2008-02-25 10:00:00,1.61295,1.6132,1.61225,1.61265,2404799998.0
2008-02-25 10:15:00,1.61265,1.6127,1.61195,1.6125,4516100002.0
2008-02-25 10:30:00,1.6126,1.6128,1.61175,1.612,4170900016.0
2008-02-25 10:45:00,1.612,1.6127,1.61125,1.6124,5143200035.0
2008-02-25 11:00:00,1.6124,1.61305,1.61215,1.61295,1696699998.0
2008-02-25 11:15:00,1.61295,1.6138,1.61275,1.6135,2835699991.0
2008-02-25 11:30:00,1.6135,1.6154,1.61325,1.61525,4074899987.0
2008-02-25 11:45:00,1.61525,1.6153,1.61475,1.6153,5038399965.0
2008-02-25 12:00:00,1.6153,1.6153,1.61465,1.6152,1282700000.0
2008-02-25 12:15:00,1.61505,1.6153,1.61465,1.615,2148099993.0
2008-02-25 12:30:00,1.615,1.615,1.61445,1.6148,2692099985.0
2008-02-25 12:45:00,1.6148,1.6151,1.6143,1.61445,2945500002.0
2008-02-25 13:00:00,1.61445,1.6176,1.6144,1.6168,3597399997.0
2008-02-25 13:15:00,1.6168,1.61735,1.6157,1.61585,5904299996.0
2008-02-25 13:30:00,1.61585,1.616,1.61555,1.6156,5748899999.0
2008-02-25 13:45:00,1.6156,1.616,1.61535,1.61535,7039799981.0
2008-02-25 14:00:00,1.61535,1.61545,1.6145,1.6146,7237100015.0
2008-02-25 14:15:00,1.6146,1.615,1.61435,1.6147,3616740000.0
2008-02-25 14:30:00,1.6147,1.6148,1.61435,1.6145,3152199989.0
2008-02-25 14:45:00,1.6145,1.61455,1.61355,1.61385,6132200002.0
2008-02-25 15:00:00,1.61385,1.6145,1.6132,1.6133,3051399997.0
2008-02-25 15:15:00,1.6133,1.6134,1.6116,1.61175,4649100006.0
2008-02-25 15:30:00,1.61175,1.6126,1.6114,1.61185,4297749996.0
2008-02-25 15:45:00,1.61185,1.6127,1.61185,1.6125,5252499993.0
2008-02-25 16:00:00,1.6125,1.6126,1.61205,1.6124,4343799978.0
2008-02-25 16:15:00,1.6124,1.6131,1.6123,1.6123,4162000006.0
2008-02-25 16:30:00,1.6123,1.6127,1.61125,1.61155,3020100000.0
2008-02-25 16:45:00,1.61155,1.612,1.61065,1.61095,6787400001.0
2008-02-25 17:00:00,1.61095,1.6122,1.61075,1.6122,9318700005.0
2008-02-25 17:15:00,1.6122,1.6134,1.6122,1.6132,5998400005.0
2008-02-25 17:30:00,1.6132,1.61365,1.61225,1.6127,4649600001.0
2008-02-25 17:45:00,1.6127,1.6152,1.6125,1.6151,5781800010.0
2008-02-25 18:00:00,1.6151,1.6152,1.614,1.61455,1531150000.0
2008-02-25 18:15:00,1.61455,1.61465,1.6136,1.61375,5502999998.0
2008-02-25 18:30:00,1.61375,1.6138,1.61205,1.6123,4276600000.0
2008-02-25 18:45:00,1.6123,1.6124,1.61065,1.6111,3283599997.0
2008-02-25 19:00:00,1.6111,1.6116,1.61095,1.61115,4642599998.0
2008-02-25 19:15:00,1.61115,1.6114,1.61095,1.6113,3622900001.0
2008-02-25 19:30:00,1.6113,1.61165,1.61115,1.6115,4904299984.0
2008-02-25 19:45:00,1.6115,1.6117,1.61045,1.611,6235199982.0
2008-02-25 20:00:00,1.611,1.61175,1.6108,1.6114,14240299999.0
2008-02-25 20:15:00,1.6112,1.6116,1.6112,1.61135,6622700000.0
2008-02-25 20:30:00,1.61135,1.6115,1.6109,1.611,7720600000.0
2008-02-25 20:45:00,1.611,1.6115,1.6108,1.61125,6899900010.0
2008-02-25 21:00:00,1.61125,1.61125,1.61095,1.6111,4916999999.0
2008-02-25 21:15:00,1.6111,1.61345,1.61105,1.6133,9912499924.0
2008-02-25 21:30:00,1.6133,1.615,1.6129,1.6136,16949700025.0
2008-02-25 21:45:00,1.6135,1.61405,1.61325,1.61375,14337900030.0
2008-02-25 22:00:00,1.6138,1.6144,1.61375,1.614,6161100002.0
2008-02-25 22:15:00,1.614,1.61455,1.61385,1.6143,2814100002.0
2008-02-25 22:30:00,1.6143,1.61585,1.6143,1.6155,4759600000.0
2008-02-25 22:45:00,1.6155,1.61585,1.61535,1.6156,3557100000.0
2008-02-25 23:00:00,1.6156,1.61595,1.6155,1.6157,3921900000.0
2008-02-25 23:15:00,1.6157,1.6159,1.61495,1.6152,3884700000.0
2008-02-25 23:30:00,1.6152,1.6153,1.61435,1.6145,5366500000.0
2008-02-25 23:45:00,1.6145,1.6154,1.6145,1.6153,6369899994.0
2008-02-26 00:00:00,1.615,1.6152,1.615,1.6152,14816799997.0
2008-02-26 00:15:00,1.6152,1.6156,1.6151,1.6155,11353099994.0
2008-02-26 00:30:00,1.6155,1.6155,1.6145,1.6154,13278300064.0
2008-02-26 00:45:00,1.6154,1.6156,1.6152,1.6152,12724100000.0
2008-02-26 01:00:00,1.6152,1.6155,1.615,1.6152,13807099991.0
2008-02-26 01:15:00,1.6152,1.6153,1.6136,1.6146,17384400003.0
2008-02-26 01:30:00,1.6146,1.615,1.6146,1.6149,17766200000.0
2008-02-26 01:45:00,1.6149,1.6164,1.61485,1.6149,19831900000.0
2008-02-26 02:00:00,1.6149,1.6162,1.6148,1.6156,22561299793.0
2008-02-26 02:15:00,1.6158,1.6163,1.6155,1.6161,16402700076.0
2008-02-26 02:30:00,1.6161,1.6164,1.6156,1.6162,16006600059.0
2008-02-26 02:45:00,1.6162,1.61645,1.6155,1.616,16352399994.0
2008-02-26 03:00:00,1.6162,1.6162,1.6156,1.6156,17345099929.0
2008-02-26 03:15:00,1.6156,1.616,1.615,1.616,15994500000.0
2008-02-26 03:30:00,1.6161,1.6166,1.6154,1.6163,17890199976.0
2008-02-26 03:45:00,1.6155,1.6165,1.6155,1.6161,16807699837.0
2008-02-26 04:00:00,1.6161,1.6161,1.6156,1.6156,14831199970.0
2008-02-26 04:15:00,1.6164,1.6164,1.6157,1.616,11281700000.0
2008-02-26 04:30:00,1.616,1.6166,1.6158,1.6162,11618200019.0
2008-02-26 04:45:00,1.6162,1.6165,1.6162,1.61635,3220900001.0
2008-02-26 05:00:00,1.61635,1.6164,1.6162,1.6164,2415700000.0
2008-02-26 05:15:00,1.6164,1.6164,1.6162,1.6163,1359600000.0
2008-02-26 05:30:00,1.6163,1.6164,1.6162,1.6164,3219000000.0
2008-02-26 05:45:00,1.6164,1.6166,1.61615,1.6164,7353900001.0
2008-02-26 06:00:00,1.6164,1.6165,1.61575,1.616,3104900000.0
2008-02-26 06:15:00,1.616,1.61605,1.61575,1.6159,3053299999.0
2008-02-26 06:30:00,1.6159,1.6159,1.6157,1.6157,7456300000.0
2008-02-26 06:45:00,1.6157,1.61615,1.615,1.61585,5743400000.0
2008-02-26 07:00:00,1.61585,1.61585,1.6144,1.6155,3055300001.0
2008-02-26 07:15:00,1.6155,1.61605,1.6152,1.6157,3718999999.0
2008-02-26 07:30:00,1.6157,1.6157,1.614,1.6147,3169100001.0
2008-02-26 07:45:00,1.6147,1.61535,1.61405,1.6141,2605100000.0
2008-02-26 08:00:00,1.6141,1.61455,1.614,1.6143,6107099999.0
2008-02-26 08:15:00,1.6143,1.6146,1.6143,1.61455,4098500000.0
2008-02-26 08:30:00,1.61455,1.6153,1.61445,1.61505,6755000000.0
2008-02-26 08:45:00,1.61505,1.61505,1.61435,1.61445,10328500000.0
2008-02-26 09:00:00,1.61445,1.6152,1.61445,1.6149,4773300000.0
2008-02-26 09:15:00,1.6149,1.6151,1.6146,1.6149,3801100000.0
2008-02-26 09:30:00,1.6149,1.615,1.61415,1.6143,4613199998.0
2008-02-26 09:45:00,1.6143,1.6144,1.6134,1.61375,7445599997.0
2008-02-26 10:00:00,1.61375,1.6145,1.61325,1.6136,12671799980.0
2008-02-26 10:15:00,1.6136,1.6136,1.6124,1.6134,8370300065.0
2008-02-26 10:30:00,1.6134,1.6142,1.6133,1.6137,7946100003.0
2008-02-26 10:45:00,1.6137,1.6139,1.61345,1.61355,5656300007.0
2008-02-26 11:00:00,1.61355,1.6147,1.61335,1.6142,9488499981.0
2008-02-26 11:15:00,1.6142,1.6153,1.61405,1.61495,10448399992.0
2008-02-26 11:30:00,1.61495,1.61495,1.6144,1.6144,6892900010.0
2008-02-26 11:45:00,1.6144,1.61485,1.6139,1.61455,4447100000.0
2008-02-26 12:00:00,1.61455,1.6159,1.61455,1.6151,6306599997.0
2008-02-26 12:15:00,1.61515,1.617,1.61475,1.61575,13297700057.0
2008-02-26 12:30:00,1.617,1.6172,1.6154,1.6155,11324599993.0
2008-02-26 12:45:00,1.6156,1.6169,1.6154,1.61585,10901600142.0
2008-02-26 13:00:00,1.6165,1.6168,1.6155,1.6167,14803600007.0
2008-02-26 13:15:00,1.6167,1.6173,1.6165,1.6165,7010199981.0
2008-02-26 13:30:00,1.617,1.6174,1.6167,1.61695,7397600000.0
2008-02-26 13:45:00,1.61695,1.61705,1.61635,1.6165,6887500010.0
2008-02-26 14:00:00,1.61645,1.61695,1.61595,1.6161,7455099992.0
2008-02-26 14:15:00,1.6161,1.61715,1.61575,1.6166,8053100003.0
2008-02-26 14:30:00,1.6166,1.61665,1.6159,1.6161,4541999992.0
2008-02-26 14:45:00,1.6161,1.6166,1.61605,1.6163,3446000000.0
2008-02-26 15:00:00,1.6163,1.6165,1.616,1.616,5393200007.0
2008-02-26 15:15:00,1.616,1.6164,1.6134,1.61585,10033900012.0
2008-02-26 15:30:00,1.61585,1.61625,1.61455,1.61525,4046499999.0
2008-02-26 15:45:00,1.61525,1.6154,1.6145,1.6146,3711799998.0
2008-02-26 16:00:00,1.6146,1.6151,1.6137,1.61385,4970070691.0
2008-02-26 16:15:00,1.61385,1.61405,1.61325,1.61395,9321699998.0
2008-02-26 16:30:00,1.61395,1.61455,1.61385,1.614,3106800000.0
2008-02-26 16:45:00,1.614,1.6147,1.614,1.6144,5763700000.0
2008-02-26 17:00:00,1.6144,1.615,1.61375,1.6143,4721099999.0
2008-02-26 17:15:00,1.6143,1.6146,1.6136,1.6142,7844499970.0
2008-02-26 17:30:00,1.6142,1.6142,1.6136,1.61385,9629299995.0
2008-02-26 17:45:00,1.61385,1.6147,1.61355,1.6144,11317599997.0
2008-02-26 18:00:00,1.6144,1.6156,1.6141,1.6153,3378399994.0
2008-02-26 18:15:00,1.6153,1.616,1.6153,1.6157,4866700000.0
2008-02-26 18:30:00,1.6157,1.61575,1.61435,1.6145,4386400009.0
2008-02-26 18:45:00,1.6145,1.6154,1.61445,1.61515,9972199945.0
2008-02-26 19:00:00,1.61515,1.6158,1.6148,1.6151,6365099993.0
2008-02-26 19:15:00,1.6151,1.6151,1.6143,1.6144,5122800001.0
2008-02-26 19:30:00,1.6144,1.6147,1.6121,1.6126,6288199980.0
2008-02-26 19:45:00,1.6126,1.6134,1.6107,1.6125,8453299998.0
2008-02-26 20:00:00,1.6125,1.6134,1.61245,1.6131,8372200013.0
2008-02-26 20:15:00,1.6131,1.6134,1.61005,1.6111,9772900013.0
2008-02-26 20:30:00,1.61105,1.6114,1.61055,1.611,7477700033.0
2008-02-26 20:45:00,1.611,1.6111,1.61045,1.61045,6181400011.0
2008-02-26 21:00:00,1.61045,1.6109,1.61015,1.61075,4608900000.0
2008-02-26 21:15:00,1.61075,1.611,1.6102,1.61025,4612599996.0
2008-02-26 21:30:00,1.61025,1.6103,1.60885,1.61005,7410599985.0
2008-02-26 21:45:00,1.61005,1.6109,1.60985,1.6104,3928000000.0
2008-02-26 22:00:00,1.6104,1.6109,1.60995,1.60995,4399700000.0
2008-02-26 22:15:00,1.60995,1.6101,1.6093,1.61,7365100000.0
2008-02-26 22:30:00,1.61,1.61035,1.6094,1.60965,3550099997.0
2008-02-26 22:45:00,1.60965,1.6104,1.60955,1.6102,5035199999.0
2008-02-26 23:00:00,1.6102,1.6104,1.60945,1.6096,2155800001.0
2008-02-26 23:15:00,1.6096,1.61045,1.6092,1.6103,2297900001.0
2008-02-26 23:30:00,1.61035,1.6105,1.61,1.6103,1733300000.0
2008-02-26 23:45:00,1.6103,1.6109,1.6101,1.6105,3369100000.0
2008-02-27 00:00:00,1.6105,1.61065,1.6101,1.6105,2390599999.0
2008-02-27 00:15:00,1.6105,1.6148,1.61,1.6126,12025100001.0
2008-02-27 00:30:00,1.6126,1.6142,1.6123,1.6134,21285200119.0
2008-02-27 00:45:00,1.6134,1.6139,1.6115,1.6117,19891100067.0
2008-02-27 01:00:00,1.6131,1.6135,1.6117,1.61225,22557399929.0
2008-02-27 01:15:00,1.61225,1.6131,1.6122,1.6123,25894100018.0
2008-02-27 01:30:00,1.613,1.6132,1.6123,1.6129,22945800078.0
2008-02-27 01:45:00,1.613,1.6134,1.6126,1.61295,27080900147.0
2008-02-27 02:00:00,1.61295,1.61335,1.6117,1.6119,29365698654.0
2008-02-27 02:15:00,1.612,1.61305,1.6117,1.61285,31557798842.0
2008-02-27 02:30:00,1.61285,1.61315,1.6119,1.6121,24835700147.0
2008-02-27 02:45:00,1.6122,1.6134,1.6115,1.6131,19758700007.0
2008-02-27 03:00:00,1.6131,1.6131,1.6116,1.6118,24760599973.0
2008-02-27 03:15:00,1.6117,1.61205,1.6113,1.6114,18382199985.0
2008-02-27 03:30:00,1.6115,1.6118,1.6114,1.6117,25560000000.0
2008-02-27 03:45:00,1.6116,1.612,1.6115,1.6117,26073100000.0
2008-02-27 04:00:00,1.6121,1.6121,1.6111,1.61155,22421900001.0
2008-02-27 04:15:00,1.61165,1.6118,1.6109,1.6112,17753200016.0
2008-02-27 04:30:00,1.6114,1.61175,1.6106,1.61165,19664000005.0
2008-02-27 04:45:00,1.6107,1.6121,1.6107,1.6111,25198599967.0
2008-02-27 05:00:00,1.61205,1.6121,1.6108,1.6111,29840099985.0
2008-02-27 05:15:00,1.611,1.61175,1.6107,1.611,11894799988.0
2008-02-27 05:30:00,1.6109,1.6112,1.6106,1.6108,14331600000.0
2008-02-27 05:45:00,1.6109,1.6109,1.6104,1.6106,27814400000.0
2008-02-27 06:00:00,1.6105,1.61135,1.6101,1.6111,25765000000.0
2008-02-27 06:15:00,1.6111,1.61125,1.6101,1.6103,20830399997.0
2008-02-27 06:30:00,1.61085,1.6111,1.6101,1.6101,22952199953.0
2008-02-27 06:45:00,1.6102,1.6108,1.6086,1.6101,19283499957.0
2008-02-27 07:00:00,1.6106,1.6106,1.61,1.6102,20790199999.0
2008-02-27 07:15:00,1.6095,1.6105,1.609,1.6093,22690299952.0
2008-02-27 07:30:00,1.6094,1.6104,1.608,1.6083,28408099964.0
2008-02-27 07:45:00,1.6102,1.6103,1.6089,1.61,15676600207.0
2008-02-27 08:00:00,1.6089,1.6104,1.6087,1.6094,23305699964.0
2008-02-27 08:15:00,1.6094,1.6096,1.6076,1.60945,19506899999.0
2008-02-27 08:30:00,1.6095,1.6104,1.608,1.6084,18205999985.0
2008-02-27 08:45:00,1.6084,1.6107,1.6081,1.609,19859900026.0
2008-02-27 09:00:00,1.609,1.6109,1.6087,1.6092,16408900039.0
2008-02-27 09:15:00,1.6092,1.6108,1.6075,1.6077,21195200004.0
2008-02-27 09:30:00,1.6077,1.6104,1.60765,1.6102,21339627962.0
2008-02-27 09:45:00,1.6103,1.6111,1.6094,1.6105,18545799982.0
2008-02-27 10:00:00,1.6105,1.6111,1.61015,1.6105,4955299995.0
2008-02-27 10:15:00,1.61055,1.611,1.6096,1.6096,4106800006.0
2008-02-27 10:30:00,1.6096,1.61045,1.6096,1.6103,4598000000.0
2008-02-27 10:45:00,1.61035,1.6112,1.6097,1.6107,4281499995.0
2008-02-27 11:00:00,1.6107,1.6108,1.60855,1.60895,5867099990.0
2008-02-27 11:15:00,1.60895,1.6101,1.6084,1.6096,7870199992.0
2008-02-27 11:30:00,1.6096,1.6101,1.6085,1.6092,6344499985.0
2008-02-27 11:45:00,1.6092,1.6101,1.609,1.60915,6205099998.0
2008-02-27 12:00:00,1.6091,1.6098,1.609,1.6097,3944700001.0
2008-02-27 12:15:00,1.6097,1.6098,1.6084,1.6086,2954899998.0
2008-02-27 12:30:00,1.6086,1.60935,1.60835,1.6086,3151800002.0
2008-02-27 12:45:00,1.6086,1.609,1.60805,1.6083,5064100001.0
2008-02-27 13:00:00,1.6083,1.6089,1.6077,1.6082,9012599999.0
2008-02-27 13:15:00,1.6082,1.6085,1.60765,1.6082,4249099998.0
2008-02-27 13:30:00,1.6082,1.6085,1.6077,1.6079,4417799987.0
2008-02-27 13:45:00,1.6079,1.6079,1.6066,1.6066,3355099992.0
2008-02-27 14:00:00,1.6066,1.6077,1.6064,1.6069,3065299992.0
2008-02-27 14:15:00,1.6069,1.6079,1.6066,1.6076,3018500000.0
2008-02-27 14:30:00,1.60765,1.6082,1.6074,1.608,3609599997.0
2008-02-27 14:45:00,1.608,1.60805,1.6068,1.6071,5225200016.0
2008-02-27 15:00:00,1.6071,1.608,1.607,1.6075,17915599949.0
2008-02-27 15:15:00,1.6074,1.6075,1.6066,1.6072,20523999994.0
2008-02-27 15:30:00,1.6072,1.6079,1.6066,1.60735,19063299967.0
2008-02-27 15:45:00,1.60735,1.6076,1.6066,1.6075,4739399995.0
2008-02-27 16:00:00,1.6075,1.608,1.6059,1.60755,23410599875.0
2008-02-27 16:15:00,1.6076,1.6087,1.607,1.6074,22415699899.0
2008-02-27 16:30:00,1.6074,1.60755,1.6061,1.6074,16093399990.0
2008-02-27 16:45:00,1.60745,1.60805,1.6068,1.6069,15421499989.0
2008-02-27 17:00:00,1.6069,1.6083,1.6055,1.6083,16946999978.0
2008-02-27 17:15:00,1.6083,1.6103,1.6078,1.60785,17950700038.0
2008-02-27 17:30:00,1.6079,1.6095,1.6078,1.6088,13963400000.0
2008-02-27 17:45:00,1.6088,1.6111,1.6088,1.6102,13227299994.0
2008-02-27 18:00:00,1.6102,1.6105,1.6099,1.6104,16498400008.0
2008-02-27 18:15:00,1.6104,1.61065,1.6095,1.6096,15001400001.0
2008-02-27 18:30:00,1.6096,1.6096,1.6085,1.609,19088999999.0
2008-02-27 18:45:00,1.609,1.6103,1.6087,1.6097,25876800025.0
2008-02-27 19:00:00,1.61,1.6102,1.609,1.6095,21684000028.0
2008-02-27 19:15:00,1.6095,1.6099,1.6092,1.6095,16148799996.0
2008-02-27 19:30:00,1.6095,1.6102,1.6089,1.6098,20332700008.0
2008-02-27 19:45:00,1.6092,1.6103,1.609,1.6101,22632700059.0
2008-02-27 20:00:00,1.6101,1.6103,1.6082,1.6098,19335000008.0
2008-02-27 20:15:00,1.6098,1.61,1.6069,1.6096,18916599912.0
2008-02-27 20:30:00,1.6096,1.6097,1.6063,1.6092,19732800012.0
2008-02-27 20:45:00,1.6069,1.6093,1.6059,1.6064,17772300008.0
2008-02-27 21:00:00,1.6091,1.6091,1.6064,1.608,22980899987.0
2008-02-27 21:15:00,1.608,1.608,1.606,1.6066,17846099993.0
2008-02-27 21:30:00,1.6065,1.6072,1.6062,1.60705,15990300002.0
2008-02-27 21:45:00,1.60705,1.6073,1.6058,1.6064,15411600024.0
2008-02-27 22:00:00,1.6064,1.6071,1.6059,1.6059,11562700004.0
2008-02-27 22:15:00,1.6059,1.6075,1.6059,1.6067,16641699998.0
2008-02-27 22:30:00,1.6067,1.6074,1.6057,1.6064,12495599981.0
2008-02-27 22:45:00,1.6064,1.6076,1.6059,1.6066,14916700041.0
2008-02-27 23:00:00,1.6066,1.6075,1.6066,1.6072,11717200014.0
2008-02-27 23:15:00,1.6072,1.60755,1.6072,1.6073,12586800026.0
2008-02-27 23:30:00,1.6073,1.6077,1.6072,1.6073,12282999999.0
2008-02-27 23:45:00,1.6073,1.6076,1.607,1.6073,7331500000.0
2008-02-28 00:00:00,1.6074,1.60755,1.6069,1.6072,5299399996.0
2008-02-28 00:15:00,1.6072,1.6075,1.607,1.6071,9300400073.0
2008-02-28 00:30:00,1.6071,1.60745,1.6071,1.6072,13241800000.0
2008-02-28 00:45:00,1.6072,1.6075,1.60715,1.6075,12558400001.0
2008-02-28 01:00:00,1.6075,1.6075,1.6072,1.6074,13580499978.0
2008-02-28 01:15:00,1.6074,1.6075,1.6069,1.607,23954599964.0
2008-02-28 01:30:00,1.6061,1.6074,1.606,1.6072,16316900000.0
2008-02-28 01:45:00,1.6072,1.6072,1.6058,1.6068,14787300022.0
2008-02-28 02:00:00,1.606,1.6068,1.6057,1.6062,18768200081.0
2008-02-28 02:15:00,1.6061,1.6064,1.6059,1.6059,18894600057.0
2008-02-28 02:30:00,1.6062,1.6064,1.6059,1.606,26660600369.0
2008-02-28 02:45:00,1.6061,1.6066,1.6058,1.606,24256700037.0
2008-02-28 03:00:00,1.606,1.6063,1.6058,1.6062,19450900080.0
2008-02-28 03:15:00,1.6062,1.6067,1.60605,1.6063,12799200101.0
2008-02-28 03:30:00,1.6063,1.6065,1.6057,1.6061,17808200073.0
2008-02-28 03:45:00,1.6061,1.6065,1.6059,1.6062,14472200049.0
2008-02-28 04:00:00,1.6058,1.6064,1.6058,1.6058,16537600178.0
2008-02-28 04:15:00,1.6058,1.6061,1.6057,1.606,12615799998.0
2008-02-28 04:30:00,1.6058,1.6063,1.6057,1.6059,12174800003.0
2008-02-28 04:45:00,1.6059,1.6063,1.60585,1.6059,19646100122.0
2008-02-28 05:00:00,1.6059,1.606,1.6056,1.6059,9320000072.0
2008-02-28 05:15:00,1.6057,1.6063,1.6057,1.60585,17375200198.0
2008-02-28 05:30:00,1.60585,1.60615,1.60565,1.6057,7038934200.0
2008-02-28 05:45:00,1.6057,1.6066,1.6057,1.6061,19973600101.0
2008-02-28 06:00:00,1.6057,1.6063,1.6054,1.606,18611600016.0
2008-02-28 06:15:00,1.6059,1.6066,1.6057,1.6063,21634900000.0
2008-02-28 06:30:00,1.6063,1.6065,1.6055,1.6056,23366800339.0
2008-02-28 06:45:00,1.6057,1.6064,1.6056,1.6062,24125600000.0
2008-02-28 07:00:00,1.6062,1.6062,1.60555,1.60595,24599300000.0
2008-02-28 07:15:00,1.60595,1.6063,1.6055,1.606,15613899972.0
2008-02-28 07:30:00,1.6055,1.60595,1.6053,1.6057,27671800123.0
2008-02-28 07:45:00,1.6056,1.6059,1.6054,1.6057,27085000000.0
2008-02-28 08:00:00,1.6059,1.6061,1.6055,1.6057,25165800064.0
2008-02-28 08:15:00,1.6056,1.6058,1.6029,1.60565,25070000025.0
2008-02-28 08:30:00,1.60565,1.6058,1.6031,1.6057,22983699832.0
2008-02-28 08:45:00,1.6057,1.60595,1.6023,1.6058,19527000143.0
2008-02-28 09:00:00,1.6058,1.6063,1.6029,1.6038,17174500060.0
2008-02-28 09:15:00,1.6057,1.6057,1.6029,1.6037,20221712952.0
2008-02-28 09:30:00,1.6038,1.6055,1.6032,1.6035,16829200023.0
2008-02-28 09:45:00,1.60355,1.6055,1.6021,1.6049,21881400005.0
2008-02-28 10:00:00,1.6048,1.6052,1.6029,1.6049,19527599990.0
2008-02-28 10:15:00,1.6038,1.6051,1.6035,1.6048,25388499883.0
2008-02-28 10:30:00,1.6049,1.6055,1.60395,1.6054,24839299656.0
2008-02-28 10:45:00,1.6054,1.6058,1.6047,1.6052,20507799900.0
2008-02-28 11:00:00,1.6049,1.6061,1.6048,1.6056,21656499908.0
2008-02-28 11:15:00,1.6051,1.606,1.6048,1.6049,24463900092.0
2008-02-28 11:30:00,1.6051,1.6054,1.6035,1.6043,19607799965.0
2008-02-28 11:45:00,1.6052,1.6054,1.6031,1.6031,18297900003.0
2008-02-28 12:00:00,1.6052,1.6062,1.605,1.60565,11399399970.0
2008-02-28 12:15:00,1.60565,1.6061,1.603,1.6051,10000000005.0
2008-02-28 12:30:00,1.6051,1.6052,1.6031,1.6043,7347500018.0
2008-02-28 12:45:00,1.6043,1.6046,1.603,1.60325,4605999998.0
2008-02-28 13:00:00,1.60325,1.6033,1.6024,1.6026,4777599976.0
2008-02-28 13:15:00,1.6026,1.6036,1.6025,1.6031,3456899993.0
2008-02-28 13:30:00,1.6031,1.6034,1.60305,1.6033,2084900000.0
2008-02-28 13:45:00,1.6033,1.6034,1.6029,1.60295,6104399999.0
2008-02-28 14:00:00,1.60295,1.60335,1.6028,1.60325,8407200021.0
2008-02-28 14:15:00,1.60325,1.60325,1.60235,1.6031,4656699981.0
2008-02-28 14:30:00,1.6031,1.6033,1.6026,1.603,4182899998.0
2008-02-28 14:45:00,1.603,1.6034,1.60265,1.6033,3117800001.0
2008-02-28 15:00:00,1.6033,1.6039,1.6028,1.60375,8006099994.0
2008-02-28 15:15:00,1.60365,1.60365,1.60245,1.60255,7107300049.0
2008-02-28 15:30:00,1.60255,1.6031,1.60215,1.603,4882449987.0
2008-02-28 15:45:00,1.603,1.6034,1.60225,1.6024,5497499981.0
2008-02-28 16:00:00,1.6024,1.6024,1.60065,1.6009,6974400010.0
2008-02-28 16:15:00,1.6009,1.6011,1.60015,1.60065,5751350001.0
2008-02-28 16:30:00,1.6007,1.6018,1.6006,1.6014,4449499999.0
2008-02-28 16:45:00,1.6014,1.6017,1.601,1.601,3476899997.0
2008-02-28 17:00:00,1.601,1.6019,1.60095,1.6013,8238899997.0
2008-02-28 17:15:00,1.60135,1.60155,1.6007,1.6013,4845400000.0
2008-02-28 17:30:00,1.6013,1.6016,1.60065,1.6008,8827700001.0
2008-02-28 17:45:00,1.6008,1.601,1.59745,1.59805,5727799993.0
2008-02-28 18:00:00,1.5981,1.5987,1.59745,1.59755,9555999995.0
2008-02-28 18:15:00,1.59745,1.59765,1.5967,1.597,8611000000.0
2008-02-28 18:30:00,1.597,1.5973,1.59645,1.5969,3543100001.0
2008-02-28 18:45:00,1.5969,1.59825,1.59685,1.598,6442899997.0
2008-02-28 19:00:00,1.598,1.598,1.59675,1.59705,11250900002.0
2008-02-28 19:15:00,1.59705,1.5971,1.59635,1.597,6136399996.0
2008-02-28 19:30:00,1.597,1.5974,1.59655,1.5966,7069599996.0
2008-02-28 19:45:00,1.5966,1.5974,1.59655,1.597,2406099997.0
2008-02-28 20:00:00,1.5971,1.5973,1.5965,1.597,4087599999.0
2008-02-28 20:15:00,1.597,1.5972,1.59635,1.5965,4512500001.0
2008-02-28 20:30:00,1.5965,1.5968,1.5963,1.5965,7160399999.0
2008-02-28 20:45:00,1.5965,1.5972,1.5964,1.5971,2405000000.0
2008-02-28 21:00:00,1.5971,1.5978,1.59665,1.5976,19719499992.0
2008-02-28 21:15:00,1.59655,1.5978,1.59655,1.5973,13346099987.0
2008-02-28 21:30:00,1.5975,1.598,1.59695,1.5977,20068599754.0
2008-02-28 21:45:00,1.59725,1.598,1.59715,1.5977,14270299969.0
2008-02-28 22:00:00,1.5978,1.59835,1.59715,1.59765,1796100000.0
2008-02-28 22:15:00,1.59765,1.59785,1.5971,1.5974,1097200000.0
2008-02-28 22:30:00,1.5974,1.59805,1.59735,1.5977,747500000.0
2008-02-28 22:45:00,1.5977,1.5983,1.59755,1.59805,752000000.0
2008-02-28 23:00:00,1.59805,1.59815,1.59735,1.5978,2029399999.0
2008-02-28 23:15:00,1.5978,1.5979,1.5975,1.5978,1333800002.0
2008-02-28 23:30:00,1.5978,1.598,1.59755,1.59775,3316999999.0
2008-02-28 23:45:00,1.59775,1.5984,1.5975,1.598,12002100002.0
2008-02-29 00:00:00,1.598,1.5982,1.5978,1.5981,12421700000.0
2008-02-29 00:15:00,1.5981,1.5982,1.5977,1.598,6079800000.0
2008-02-29 00:30:00,1.598,1.59805,1.59755,1.5977,8750499997.0
2008-02-29 00:45:00,1.5977,1.59805,1.5975,1.59785,10024599999.0
2008-02-29 01:00:00,1.59785,1.59805,1.5978,1.59795,9800000000.0
2008-02-29 01:15:00,1.59795,1.59795,1.5976,1.59785,9174400000.0
2008-02-29 01:30:00,1.59785,1.5979,1.59755,1.5977,7281400000.0
2008-02-29 01:45:00,1.5977,1.59795,1.5967,1.59675,5709700000.0
2008-02-29 02:00:00,1.59675,1.5975,1.59645,1.5972,2109000000.0
2008-02-29 02:15:00,1.59725,1.59765,1.5965,1.5966,1766100000.0
2008-02-29 02:30:00,1.5966,1.5966,1.5962,1.59635,4718200000.0
2008-02-29 02:45:00,1.59635,1.5965,1.59625,1.59635,4967700000.0
2008-02-29 03:00:00,1.59635,1.59635,1.59405,1.59445,3503900000.0
2008-02-29 03:15:00,1.59445,1.59495,1.59395,1.59405,1985700000.0
2008-02-29 03:30:00,1.59405,1.59425,1.5939,1.59415,1429100000.0
2008-02-29 03:45:00,1.59415,1.59425,1.59265,1.5936,2014400000.0
2008-02-29 04:00:00,1.5936,1.59415,1.5935,1.59395,849900000.0
2008-02-29 04:15:00,1.59395,1.5942,1.59345,1.59395,783700000.0
2008-02-29 04:30:00,1.59395,1.5947,1.59365,1.59365,756500000.0
2008-02-29 04:45:00,1.59365,1.59395,1.59345,1.59375,836000000.0
2008-02-29 05:00:00,1.59375,1.5943,1.59365,1.59385,704600000.0
2008-02-29 05:15:00,1.59385,1.5942,1.59385,1.59405,537300000.0
2008-02-29 05:30:00,1.59405,1.59485,1.59395,1.59405,940800000.0
2008-02-29 05:45:00,1.59405,1.5947,1.59405,1.59465,896600000.0
2008-02-29 06:00:00,1.59465,1.59525,1.59465,1.595,699900000.0
2008-02-29 06:15:00,1.595,1.5951,1.5948,1.59495,498900000.0
2008-02-29 06:30:00,1.59495,1.595,1.5946,1.5949,352000000.0
2008-02-29 06:45:00,1.5949,1.595,1.59375,1.59415,732600000.0
2008-02-29 07:00:00,1.59415,1.59585,1.5941,1.59575,2693400000.0
2008-02-29 07:15:00,1.59575,1.59585,1.5952,1.59545,1607100000.0
2008-02-29 07:30:00,1.59545,1.5957,1.59515,1.59555,1002100000.0
2008-02-29 07:45:00,1.59555,1.59575,1.59545,1.59565,638500000.0
2008-02-29 08:00:00,1.59565,1.5968,1.5956,1.59645,881500000.0
2008-02-29 08:15:00,1.59645,1.5967,1.59635,1.5965,1525900000.0
2008-02-29 08:30:00,1.5961,1.5964,1.5957,1.596,201200000.0
2008-02-29 08:45:00,1.596,1.59725,1.59545,1.59695,437800000.0
2008-02-29 09:00:00,1.59695,1.5979,1.5967,1.59735,199500000.0
2008-02-29 09:15:00,1.59725,1.5974,1.59695,1.5971,351500000.0
2008-02-29 09:30:00,1.5971,1.5977,1.59675,1.5973,290900000.0
2008-02-29 09:45:00,1.5973,1.5973,1.59555,1.5962,374000000.0
2008-02-29 10:00:00,1.5962,1.59695,1.59585,1.59625,350500000.0
2008-02-29 10:15:00,1.59625,1.59645,1.59575,1.59605,1619700000.0
2008-02-29 10:30:00,1.59605,1.59605,1.59445,1.59495,1919000000.0
2008-02-29 10:45:00,1.59495,1.5961,1.59475,1.59595,1905300000.0
2008-02-29 11:00:00,1.59595,1.5962,1.59525,1.5958,1714500000.0
2008-02-29 11:15:00,1.5958,1.59725,1.59505,1.59525,482900000.0
2008-02-29 11:30:00,1.59515,1.5953,1.59425,1.5944,496600000.0
2008-02-29 11:45:00,1.5944,1.5946,1.59365,1.5939,416400000.0
2008-02-29 12:00:00,1.59395,1.59455,1.59375,1.5941,347600000.0
2008-02-29 12:15:00,1.5941,1.59415,1.59315,1.5932,513000000.0
2008-02-29 12:30:00,1.5932,1.59325,1.5907,1.591,252800000.0
2008-02-29 12:45:00,1.591,1.5912,1.58925,1.5898,246600000.0
2008-02-29 13:00:00,1.5898,1.58995,1.586,1.58675,344200000.0
2008-02-29 13:15:00,1.58675,1.5871,1.58535,1.5863,239200000.0
2008-02-29 13:30:00,1.5863,1.5887,1.5863,1.58835,229100000.0
2008-02-29 13:45:00,1.58825,1.5892,1.58805,1.58915,418800000.0
2008-02-29 14:00:00,1.58915,1.5902,1.5891,1.58985,713700000.0
2008-02-29 14:15:00,1.58985,1.5911,1.5897,1.591,1088700000.0
2008-02-29 14:30:00,1.591,1.5914,1.58825,1.5903,883100000.0
2008-02-29 14:45:00,1.5903,1.5907,1.58965,1.5897,625300000.0
2008-02-29 15:00:00,1.5897,1.5898,1.58845,1.58855,734800000.0
2008-02-29 15:15:00,1.58855,1.58975,1.58755,1.58955,837500000.0
2008-02-29 15:30:00,1.58945,1.59095,1.58935,1.59075,757600000.0
2008-02-29 15:45:00,1.59075,1.5908,1.58835,1.58885,595000000.0
2008-02-29 16:00:00,1.58885,1.58925,1.58845,1.58905,738900000.0
2008-02-29 16:15:00,1.58905,1.5896,1.5889,1.58945,739650000.0
2008-02-29 16:30:00,1.58945,1.58945,1.58725,1.5879,975800000.0
2008-02-29 16:45:00,1.5879,1.5881,1.58595,1.58685,856600000.0
2008-02-29 17:00:00,1.58685,1.58715,1.5863,1.5868,525700000.0
2008-02-29 17:15:00,1.5868,1.58685,1.5853,1.58605,584400000.0
2008-02-29 17:30:00,1.5861,1.5862,1.584,1.58515,536600000.0
2008-02-29 17:45:00,1.5851,1.5852,1.58425,1.5843,637300000.0
2008-02-29 18:00:00,1.5843,1.5858,1.5843,1.58495,515500000.0
2008-02-29 18:15:00,1.58495,1.5857,1.58495,1.58515,471600000.0
2008-02-29 18:30:00,1.58515,1.5858,1.58445,1.58505,459100000.0
2008-02-29 18:45:00,1.58505,1.5852,1.5847,1.5847,339300000.0
2008-02-29 19:00:00,1.5847,1.58495,1.5839,1.5839,1027100000.0
2008-02-29 19:15:00,1.5839,1.58505,1.58375,1.5848,2569500000.0
2008-02-29 19:30:00,1.5848,1.585,1.5837,1.58385,1498800000.0
2008-02-29 19:45:00,1.58385,1.58395,1.5837,1.5838,1062600000.0
2008-02-29 20:00:00,1.5838,1.58395,1.58365,1.58375,2164300000.0
2008-02-29 20:15:00,1.58375,1.58405,1.58365,1.5837,2013490000.0
2008-02-29 20:30:00,1.5837,1.58385,1.58305,1.58385,1501900000.0
2008-02-29 20:45:00,1.58385,1.58385,1.58315,1.58345,1701300000.0
2008-02-29 21:00:00,1.58345,1.58375,1.5831,1.5837,1754700000.0
2008-02-29 21:15:00,1.5837,1.5842,1.58345,1.5838,2655200000.0
2008-02-29 21:30:00,1.58375,1.5839,1.583,1.5838,3728700000.0
2008-02-29 21:45:00,1.5838,1.58475,1.5837,1.58445,3654000000.0
2008-02-29 22:00:00,1.58445,1.5845,1.58245,1.5826,2546200830.0
2008-02-29 22:15:00,1.5826,1.58295,1.58245,1.58255,2253400000.0
2008-02-29 22:30:00,1.58255,1.58255,1.5813,1.58175,3106000000.0
2008-02-29 22:45:00,1.58175,1.58185,1.58065,1.5813,1000100000.0
2008-02-29 23:00:00,1.5813,1.58145,1.57972,1.58,6583700000.0
2008-02-29 23:15:00,1.58,1.58061,1.57994,1.58008,6931900000.0
2008-02-29 23:30:00,1.58007,1.58038,1.5799,1.58038,6903100000.0
2008-02-29 23:45:00,1.5804,1.58047,1.57985,1.57993,6927200000.0
2008-03-03 00:00:00,1.57923,1.57981,1.57923,1.5798,4128900018.0
2008-03-03 00:15:00,1.5798,1.5799,1.5792,1.5793,1285300000.0
2008-03-03 00:30:00,1.5793,1.5793,1.5739,1.5749,1629800000.0
2008-03-03 00:45:00,1.5749,1.57515,1.5727,1.5729,873900000.0
2008-03-03 01:00:00,1.5729,1.573,1.5702,1.5702,2493500000.0
2008-03-03 01:15:00,1.5702,1.5718,1.5702,1.5714,3418500000.0
2008-03-03 01:30:00,1.5714,1.5728,1.571,1.57205,1864000000.0
2008-03-03 01:45:00,1.57205,1.57235,1.5709,1.571,1672000000.0
2008-03-03 02:00:00,1.571,1.5726,1.5707,1.5723,9871000000.0
2008-03-03 02:15:00,1.5723,1.5741,1.5723,1.574,4514300000.0
2008-03-03 02:30:00,1.574,1.5742,1.5712,1.57305,2758800000.0
2008-03-03 02:45:00,1.57305,1.5732,1.5723,1.5728,2813100000.0
2008-03-03 03:00:00,1.5728,1.5734,1.57245,1.5731,3002200000.0
2008-03-03 03:15:00,1.5731,1.5731,1.5721,1.57245,4003100000.0
2008-03-03 03:30:00,1.57245,1.5726,1.5723,1.57235,12613800000.0
2008-03-03 03:45:00,1.57235,1.57255,1.57195,1.572,4422400000.0
2008-03-03 04:00:00,1.572,1.57215,1.5717,1.57205,1897000000.0
2008-03-03 04:15:00,1.57205,1.57275,1.5718,1.57245,4995300000.0
2008-03-03 04:30:00,1.57245,1.5728,1.5723,1.5725,4629100000.0
2008-03-03 04:45:00,1.5725,1.5727,1.5724,1.5725,2115400000.0
2008-03-03 05:00:00,1.5725,1.5727,1.57245,1.57265,1137000000.0
2008-03-03 05:15:00,1.57265,1.5727,1.5722,1.5723,4939300000.0
2008-03-03 05:30:00,1.5723,1.5726,1.5723,1.5723,10291600000.0
2008-03-03 05:45:00,1.5723,1.5723,1.5718,1.5721,16592000000.0
2008-03-03 06:00:00,1.5721,1.5721,1.57105,1.57155,4332800000.0
2008-03-03 06:15:00,1.57155,1.5727,1.57135,1.5726,3044600000.0
2008-03-03 06:30:00,1.5726,1.57315,1.57255,1.5727,5192200000.0
2008-03-03 06:45:00,1.5727,1.5731,1.5725,1.57265,2806900000.0
2008-03-03 07:00:00,1.57265,1.5733,1.5726,1.57315,9185300000.0
2008-03-03 07:15:00,1.57315,1.5738,1.5726,1.5737,4977900000.0
2008-03-03 07:30:00,1.5737,1.57425,1.5736,1.5738,4717400000.0
2008-03-03 07:45:00,1.5738,1.57395,1.5728,1.57305,4464200000.0
2008-03-03 08:00:00,1.57305,1.57325,1.5725,1.5725,5012600000.0
2008-03-03 08:15:00,1.5725,1.57255,1.5699,1.5705,3971900000.0
2008-03-03 08:30:00,1.5705,1.57155,1.57,1.5708,3185200000.0
2008-03-03 08:45:00,1.57085,1.5722,1.5703,1.5718,3525000000.0
2008-03-03 09:00:00,1.5718,1.5758,1.5718,1.5756,4754100000.0
2008-03-03 09:15:00,1.5756,1.5756,1.5744,1.5746,5808800000.0
2008-03-03 09:30:00,1.5746,1.5747,1.57345,1.5746,5064600005.0
2008-03-03 09:45:00,1.5746,1.5763,1.57455,1.5762,4248600004.0
2008-03-03 10:00:00,1.5762,1.5762,1.5742,1.5744,6225700013.0
2008-03-03 10:15:00,1.5744,1.57555,1.5734,1.5755,2171200000.0
2008-03-03 10:30:00,1.5755,1.5769,1.5751,1.57555,1517050000.0
2008-03-03 10:45:00,1.57555,1.5763,1.5755,1.576,5855600000.0
2008-03-03 11:00:00,1.576,1.5792,1.57505,1.5754,15039700000.0
2008-03-03 11:15:00,1.5754,1.5756,1.5751,1.5753,15584900000.0
2008-03-03 11:30:00,1.5753,1.57575,1.575,1.57565,3674300000.0
2008-03-03 11:45:00,1.57565,1.5778,1.57565,1.57765,939900000.0
2008-03-03 12:00:00,1.57765,1.57975,1.57765,1.5795,1016700000.0
2008-03-03 12:15:00,1.5795,1.57965,1.578,1.57805,812200000.0
2008-03-03 12:30:00,1.57805,1.57855,1.57775,1.57835,667600000.0
2008-03-03 12:45:00,1.57835,1.57895,1.5782,1.5788,675900000.0
2008-03-03 13:00:00,1.5788,1.5789,1.5775,1.5775,1110700000.0
2008-03-03 13:15:00,1.5775,1.5785,1.5769,1.57775,1474500000.0
2008-03-03 13:30:00,1.57775,1.5791,1.57775,1.579,806900000.0
2008-03-03 13:45:00,1.579,1.5795,1.57765,1.5781,725400000.0
2008-03-03 14:00:00,1.5781,1.5785,1.5777,1.5778,846500000.0
2008-03-03 14:15:00,1.5778,1.5785,1.57775,1.57835,586700000.0
2008-03-03 14:30:00,1.57835,1.5793,1.57825,1.5789,529700000.0
2008-03-03 14:45:00,1.5789,1.57935,1.57885,1.57925,631900000.0
2008-03-03 15:00:00,1.57925,1.5797,1.5786,1.5788,690400000.0
2008-03-03 15:15:00,1.5788,1.57895,1.5774,1.5778,1127099999.0
2008-03-03 15:30:00,1.5778,1.57795,1.5767,1.57705,753000000.0
2008-03-03 15:45:00,1.57705,1.57775,1.5769,1.57715,631100000.0
2008-03-03 16:00:00,1.57715,1.5772,1.5761,1.57715,541400000.0
2008-03-03 16:15:00,1.57715,1.5778,1.5765,1.5771,478100000.0
2008-03-03 16:30:00,1.5771,1.57785,1.57685,1.5774,399400000.0
2008-03-03 16:45:00,1.5774,1.5782,1.5773,1.5777,893500001.0
2008-03-03 17:00:00,1.5777,1.5823,1.5776,1.5823,1207000000.0
2008-03-03 17:15:00,1.5822,1.5855,1.582,1.5842,935400000.0
2008-03-03 17:30:00,1.5842,1.58425,1.5831,1.58335,766700000.0
2008-03-03 17:45:00,1.58335,1.5842,1.582,1.58415,1089600001.0
2008-03-03 18:00:00,1.58415,1.58555,1.58385,1.5846,871700000.0
2008-03-03 18:15:00,1.5846,1.5861,1.58455,1.58505,1102000000.0
2008-03-03 18:30:00,1.5851,1.58535,1.5845,1.5845,445300000.0
2008-03-03 18:45:00,1.5845,1.585,1.58405,1.5849,660800000.0
2008-03-03 19:00:00,1.5849,1.5849,1.5832,1.58375,1178700000.0
2008-03-03 19:15:00,1.58375,1.5841,1.583,1.58375,1056300000.0
2008-03-03 19:30:00,1.58375,1.58395,1.5825,1.5827,1423000000.0
2008-03-03 19:45:00,1.5827,1.58285,1.5823,1.5826,1610200000.0
2008-03-03 20:00:00,1.5827,1.58325,1.5826,1.5829,2104700000.0
2008-03-03 20:15:00,1.5829,1.58295,1.5825,1.5825,1195900000.0
2008-03-03 20:30:00,1.5825,1.583,1.58245,1.5828,4691900000.0
2008-03-03 20:45:00,1.5828,1.58365,1.5828,1.5835,1792000000.0
2008-03-03 21:00:00,1.5835,1.58465,1.58275,1.58455,1697400000.0
2008-03-03 21:15:00,1.58455,1.58505,1.58365,1.58435,3695399998.0
2008-03-03 21:30:00,1.58435,1.58495,1.5837,1.58405,2406100000.0
2008-03-03 21:45:00,1.5842,1.5844,1.58345,1.5837,2037800000.0
2008-03-03 22:00:00,1.5837,1.5844,1.58335,1.58375,2773900000.0
2008-03-03 22:15:00,1.58375,1.5842,1.5836,1.5842,1676900000.0
2008-03-03 22:30:00,1.5842,1.5846,1.58395,1.58425,1956100000.0
2008-03-03 22:45:00,1.58425,1.5846,1.58415,1.58445,1277799999.0
2008-03-03 23:00:00,1.58445,1.58455,1.5832,1.5842,1609300000.0
2008-03-03 23:15:00,1.5842,1.58495,1.58405,1.58465,776900000.0
2008-03-03 23:30:00,1.58465,1.58505,1.58435,1.5847,1292900000.0
2008-03-03 23:45:00,1.5847,1.5852,1.5843,1.5845,2894100000.0
2008-03-04 00:00:00,1.5845,1.58475,1.58395,1.58405,11221800000.0
2008-03-04 00:15:00,1.58405,1.58405,1.5829,1.583,12672200000.0
2008-03-04 00:30:00,1.583,1.5835,1.583,1.58345,2297800000.0
2008-03-04 00:45:00,1.58345,1.5836,1.5829,1.58335,2021100000.0
2008-03-04 01:00:00,1.58335,1.58345,1.58295,1.5833,2236800000.0
2008-03-04 01:15:00,1.5833,1.5838,1.5832,1.5832,8716600001.0
2008-03-04 01:30:00,1.5832,1.5834,1.5828,1.5831,1716800000.0
2008-03-04 01:45:00,1.5831,1.5831,1.58195,1.5824,3687500044.0
2008-03-04 02:00:00,1.5824,1.58295,1.58115,1.5812,4291539000.0
2008-03-04 02:15:00,1.5812,1.58125,1.57935,1.58015,4280850000.0
2008-03-04 02:30:00,1.58015,1.58035,1.57955,1.57995,4370188000.0
2008-03-04 02:45:00,1.57995,1.5808,1.57985,1.5803,2268200000.0
2008-03-04 03:00:00,1.5804,1.5804,1.57955,1.57955,2133550000.0
2008-03-04 03:15:00,1.57955,1.5801,1.57955,1.5801,1284350000.0
2008-03-04 03:30:00,1.5801,1.5809,1.57985,1.5808,1351294000.0
2008-03-04 03:45:00,1.5808,1.5812,1.58055,1.5811,1546950000.0
2008-03-04 04:00:00,1.5811,1.58155,1.5811,1.5814,1267306000.0
2008-03-04 04:15:00,1.5814,1.5829,1.5813,1.5826,2019500000.0
2008-03-04 04:30:00,1.5826,1.5831,1.5821,1.5823,1196300000.0
2008-03-04 04:45:00,1.5823,1.5823,1.5818,1.582,2088350000.0
2008-03-04 05:00:00,1.582,1.5821,1.5818,1.58205,1032700000.0
2008-03-04 05:15:00,1.58205,1.5824,1.5817,1.5823,1150950000.0
2008-03-04 05:30:00,1.5823,1.58315,1.582,1.5826,918625000.0
2008-03-04 05:45:00,1.5826,1.5832,1.58215,1.5822,1290100000.0
2008-03-04 06:00:00,1.5822,1.5824,1.58185,1.5822,2263200000.0
2008-03-04 06:15:00,1.5822,1.58245,1.582,1.582,1712400000.0
2008-03-04 06:30:00,1.582,1.5825,1.58175,1.5819,1157100000.0
2008-03-04 06:45:00,1.5819,1.58295,1.5818,1.5829,1163400000.0
2008-03-04 07:00:00,1.5829,1.5829,1.582,1.5822,2478350000.0
2008-03-04 07:15:00,1.5822,1.5825,1.58195,1.5822,2746650000.0
2008-03-04 07:30:00,1.5822,1.5827,1.5822,1.5824,1410800000.0
2008-03-04 07:45:00,1.5824,1.5829,1.5824,1.5825,1314550000.0
2008-03-04 08:00:00,1.5825,1.58255,1.58195,1.5825,2644694000.0
2008-03-04 08:15:00,1.5825,1.5826,1.58185,1.5825,602400000.0
2008-03-04 08:30:00,1.5825,1.58265,1.5822,1.58235,595200000.0
2008-03-04 08:45:00,1.58235,1.58235,1.5806,1.5816,746250000.0
2008-03-04 09:00:00,1.5816,1.5828,1.5816,1.58225,809700000.0
2008-03-04 09:15:00,1.58225,1.58225,1.58045,1.5806,558400000.0
2008-03-04 09:30:00,1.5806,1.5809,1.5795,1.58045,641500000.0
2008-03-04 09:45:00,1.58045,1.58045,1.5791,1.5798,1037800000.0
2008-03-04 10:00:00,1.5798,1.58045,1.5796,1.5804,691500000.0
2008-03-04 10:15:00,1.5804,1.58105,1.5796,1.58065,590700000.0
2008-03-04 10:30:00,1.58065,1.5811,1.5805,1.58105,775500000.0
2008-03-04 10:45:00,1.58105,1.58225,1.581,1.5812,773700000.0
2008-03-04 11:00:00,1.5812,1.5813,1.5805,1.58055,739000000.0
2008-03-04 11:15:00,1.58055,1.58055,1.579,1.5793,644800000.0
2008-03-04 11:30:00,1.5793,1.5798,1.5786,1.57875,1184800000.0
2008-03-04 11:45:00,1.57875,1.57915,1.57835,1.57905,1123300000.0
2008-03-04 12:00:00,1.57905,1.5799,1.57845,1.5789,887600000.0
2008-03-04 12:15:00,1.5789,1.57945,1.5783,1.5784,811100000.0
2008-03-04 12:30:00,1.5784,1.57875,1.5783,1.5785,898000000.0
2008-03-04 12:45:00,1.5785,1.5785,1.57625,1.5764,790500000.0
2008-03-04 13:00:00,1.5764,1.5767,1.57595,1.5767,781700000.0
2008-03-04 13:15:00,1.57665,1.5769,1.5756,1.57595,1231150000.0
2008-03-04 13:30:00,1.57595,1.5762,1.5754,1.57595,859000000.0
2008-03-04 13:45:00,1.57595,1.5764,1.57555,1.57635,642900000.0
2008-03-04 14:00:00,1.57635,1.5773,1.5763,1.5768,960200000.0
2008-03-04 14:15:00,1.5768,1.57715,1.5765,1.5769,1319400000.0
2008-03-04 14:30:00,1.5769,1.578,1.5769,1.5778,577200000.0
2008-03-04 14:45:00,1.57785,1.5783,1.57755,1.57765,665100000.0
2008-03-04 15:00:00,1.57765,1.5778,1.57685,1.5773,516600000.0
2008-03-04 15:15:00,1.5773,1.5774,1.57585,1.5762,541800000.0
2008-03-04 15:30:00,1.5762,1.57675,1.5753,1.5756,718100000.0
2008-03-04 15:45:00,1.57565,1.5757,1.5752,1.5754,448000000.0
2008-03-04 16:00:00,1.57545,1.57565,1.57405,1.57545,670000000.0
2008-03-04 16:15:00,1.57545,1.5757,1.57435,1.57465,720400000.0
2008-03-04 16:30:00,1.5747,1.5751,1.57415,1.57425,589700000.0
2008-03-04 16:45:00,1.57425,1.5757,1.57415,1.5755,701700000.0
2008-03-04 17:00:00,1.5755,1.5764,1.5751,1.57635,664100000.0
2008-03-04 17:15:00,1.57635,1.577,1.57605,1.57625,386400000.0
2008-03-04 17:30:00,1.57625,1.57665,1.57565,1.57585,481200000.0
2008-03-04 17:45:00,1.57585,1.5761,1.5751,1.5751,641400000.0
2008-03-04 18:00:00,1.5751,1.57565,1.57435,1.5756,409900000.0
2008-03-04 18:15:00,1.5756,1.5763,1.5755,1.57585,369900000.0
2008-03-04 18:30:00,1.57585,1.576,1.57525,1.57555,361200000.0
2008-03-04 18:45:00,1.57555,1.57555,1.5745,1.57485,385100000.0
2008-03-04 19:00:00,1.57485,1.5757,1.57465,1.57555,962300000.0
2008-03-04 19:15:00,1.57555,1.57565,1.57405,1.5749,1216000000.0
2008-03-04 19:30:00,1.5749,1.5758,1.5749,1.5756,1512944000.0
2008-03-04 19:45:00,1.5756,1.5758,1.5745,1.57465,1799200000.0
2008-03-04 20:00:00,1.57465,1.5753,1.5741,1.5753,3249400000.0
2008-03-04 20:15:00,1.5753,1.57645,1.5752,1.5763,2939900000.0
2008-03-04 20:30:00,1.5763,1.57685,1.57495,1.5756,1614850000.0
2008-03-04 20:45:00,1.57555,1.5761,1.5751,1.5753,1903450000.0
2008-03-04 21:00:00,1.5753,1.57565,1.5745,1.5756,1281900000.0
2008-03-04 21:15:00,1.5756,1.57695,1.5755,1.5759,1791588000.0
2008-03-04 21:30:00,1.5759,1.57685,1.57565,1.57685,2043400000.0
2008-03-04 21:45:00,1.5768,1.5772,1.57575,1.57575,1281150000.0
2008-03-04 22:00:00,1.57535,1.5776,1.57495,1.5771,2000550000.0
2008-03-04 22:15:00,1.5771,1.5781,1.57655,1.5769,1432919000.0
2008-03-04 22:30:00,1.5769,1.579,1.5769,1.57835,1469769000.0
2008-03-04 22:45:00,1.57835,1.579,1.57835,1.57875,763850000.0
2008-03-04 23:00:00,1.57875,1.57905,1.57865,1.57905,1004300000.0
2008-03-04 23:15:00,1.57905,1.57915,1.5786,1.57885,1681613000.0
2008-03-04 23:30:00,1.57885,1.5791,1.57875,1.579,3961400000.0
2008-03-04 23:45:00,1.579,1.5791,1.5788,1.5789,4320938000.0
2008-03-05 00:00:00,1.5789,1.5792,1.5785,1.579,1204363000.0
2008-03-05 00:15:00,1.579,1.57975,1.579,1.5795,2065708000.0
2008-03-05 00:30:00,1.5795,1.5807,1.5793,1.5797,2081432000.0
2008-03-05 00:45:00,1.5797,1.5799,1.57925,1.5797,4276838000.0
2008-03-05 01:00:00,1.5797,1.58165,1.57955,1.5809,2697550000.0
2008-03-05 01:15:00,1.5809,1.5814,1.5808,1.5813,1417350000.0
2008-03-05 01:30:00,1.5813,1.58135,1.5808,1.5808,2803100000.0
2008-03-05 01:45:00,1.5808,1.581,1.5806,1.58065,2456900000.0
2008-03-05 02:00:00,1.58065,1.5807,1.5804,1.5804,2313500000.0
2008-03-05 02:15:00,1.5804,1.5805,1.57995,1.5805,2061000000.0
2008-03-05 02:30:00,1.5805,1.5805,1.57925,1.5793,3975500000.0
2008-03-05 02:45:00,1.5793,1.57945,1.5783,1.5784,3316800004.0
2008-03-05 03:00:00,1.5784,1.57975,1.5783,1.5792,4329800045.0
2008-03-05 03:15:00,1.5792,1.5792,1.5782,1.5791,10399100000.0
2008-03-05 03:30:00,1.5791,1.5792,1.5788,1.5789,1958200001.0
2008-03-05 03:45:00,1.5789,1.5789,1.57785,1.5783,3995900002.0
2008-03-05 04:00:00,1.5783,1.5789,1.5783,1.5785,1790700000.0
2008-03-05 04:15:00,1.5785,1.5789,1.578,1.5788,14414900000.0
2008-03-05 04:30:00,1.57815,1.5784,1.57815,1.5783,11225400000.0
2008-03-05 04:45:00,1.5783,1.5786,1.5782,1.57835,7270600000.0
2008-03-05 05:00:00,1.57835,1.5789,1.5783,1.5788,11489000003.0
2008-03-05 05:15:00,1.5787,1.57915,1.5781,1.5788,15205400000.0
2008-03-05 05:30:00,1.5788,1.5788,1.57825,1.5785,7985300000.0
2008-03-05 05:45:00,1.5785,1.57915,1.5782,1.5789,6724700000.0
2008-03-05 06:00:00,1.5789,1.5794,1.5783,1.5787,5333099998.0
2008-03-05 06:15:00,1.5787,1.5791,1.5782,1.5786,6753900000.0
2008-03-05 06:30:00,1.5786,1.5788,1.57835,1.5784,1725099998.0
2008-03-05 06:45:00,1.5784,1.5793,1.5783,1.5788,1711100000.0
2008-03-05 07:00:00,1.5788,1.579,1.5786,1.579,1636900000.0
2008-03-05 07:15:00,1.579,1.5792,1.5785,1.5787,1777200000.0
2008-03-05 07:30:00,1.5787,1.5791,1.57845,1.5788,4357100000.0
2008-03-05 07:45:00,1.5788,1.579,1.5785,1.5789,2775800000.0
2008-03-05 08:00:00,1.5789,1.5794,1.5786,1.579,4207200000.0
2008-03-05 08:15:00,1.579,1.5794,1.57895,1.57925,2561200000.0
2008-03-05 08:30:00,1.57925,1.57925,1.57795,1.57875,629700000.0
2008-03-05 08:45:00,1.57875,1.5789,1.57775,1.5786,541700000.0
2008-03-05 09:00:00,1.5786,1.5788,1.57815,1.57855,811300000.0
2008-03-05 09:15:00,1.57855,1.57925,1.5783,1.57845,530900000.0
2008-03-05 09:30:00,1.57845,1.57845,1.5764,1.5775,847400000.0
2008-03-05 09:45:00,1.5775,1.57845,1.57725,1.57785,1801300000.0
2008-03-05 10:00:00,1.57785,1.5799,1.57785,1.5786,537200000.0
2008-03-05 10:15:00,1.5786,1.57865,1.5778,1.57785,571300000.0
2008-03-05 10:30:00,1.57785,1.5794,1.5776,1.5794,1383300000.0
2008-03-05 10:45:00,1.5794,1.58,1.5784,1.57855,781900000.0
2008-03-05 11:00:00,1.57855,1.57945,1.57855,1.5789,667400000.0
2008-03-05 11:15:00,1.57885,1.57895,1.5786,1.5787,833700000.0
2008-03-05 11:30:00,1.5787,1.5808,1.57855,1.5803,579400000.0
2008-03-05 11:45:00,1.5803,1.5814,1.58005,1.5806,592700000.0
2008-03-05 12:00:00,1.58065,1.581,1.5792,1.5792,687799999.0
2008-03-05 12:15:00,1.5793,1.57935,1.5785,1.57865,684200000.0
2008-03-05 12:30:00,1.5786,1.5792,1.57825,1.57865,2175300000.0
2008-03-05 12:45:00,1.57865,1.57895,1.5785,1.5789,605400000.0
2008-03-05 13:00:00,1.5789,1.5791,1.5784,1.5789,640100000.0
2008-03-05 13:15:00,1.5789,1.5791,1.5785,1.5791,513600000.0
2008-03-05 13:30:00,1.57915,1.58015,1.57915,1.58015,650100000.0
2008-03-05 13:45:00,1.5801,1.5808,1.58,1.58075,822700000.0
2008-03-05 14:00:00,1.58075,1.5813,1.58025,1.5804,765800000.0
2008-03-05 14:15:00,1.5804,1.58085,1.5803,1.5807,910300000.0
2008-03-05 14:30:00,1.5807,1.58095,1.58015,1.58025,761100000.0
2008-03-05 14:45:00,1.58025,1.5817,1.5799,1.58155,642700000.0
2008-03-05 15:00:00,1.58155,1.5816,1.58055,1.5806,7166599999.0
2008-03-05 15:15:00,1.5806,1.58085,1.57705,1.5771,10180399983.0
2008-03-05 15:30:00,1.5774,1.5782,1.57725,1.5774,6493300000.0
2008-03-05 15:45:00,1.5774,1.5778,1.5768,1.5777,7741060000.0
2008-03-05 16:00:00,1.5776,1.5782,1.5773,1.5774,7063400002.0
2008-03-05 16:15:00,1.5774,1.5774,1.5747,1.57485,10613000000.0
2008-03-05 16:30:00,1.5749,1.5767,1.5748,1.5765,4042850000.0
2008-03-05 16:45:00,1.5765,1.5777,1.5763,1.5763,4579199990.0
2008-03-05 17:00:00,1.5763,1.582,1.5763,1.5815,13967800000.0
2008-03-05 17:15:00,1.5815,1.5829,1.58145,1.5817,14541600001.0
2008-03-05 17:30:00,1.5817,1.5817,1.5797,1.5805,2017100000.0
2008-03-05 17:45:00,1.5805,1.5817,1.58015,1.5817,2422100000.0
2008-03-05 18:00:00,1.5817,1.5825,1.5813,1.582,4832800000.0
2008-03-05 18:15:00,1.582,1.5838,1.5819,1.58325,2408200000.0
2008-03-05 18:30:00,1.58325,1.5843,1.58305,1.5838,6424099999.0
2008-03-05 18:45:00,1.5838,1.584,1.5829,1.5837,11153900000.0
2008-03-05 19:00:00,1.5837,1.58525,1.5833,1.58405,12530300003.0
2008-03-05 19:15:00,1.58405,1.5844,1.58335,1.58345,10930199987.0
2008-03-05 19:30:00,1.58345,1.58385,1.58155,1.58175,16866899994.0
2008-03-05 19:45:00,1.5818,1.5819,1.5793,1.5815,21575799959.0
2008-03-05 20:00:00,1.5815,1.58245,1.5792,1.58215,17557000010.0
2008-03-05 20:15:00,1.58215,1.58235,1.58005,1.58115,20810599852.0
2008-03-05 20:30:00,1.58115,1.58125,1.57825,1.57995,21129799961.0
2008-03-05 20:45:00,1.57995,1.58025,1.57935,1.57965,17222700007.0
2008-03-05 21:00:00,1.5812,1.5815,1.57915,1.58075,18892899962.0
2008-03-05 21:15:00,1.58075,1.5815,1.58015,1.5814,20343200023.0
2008-03-05 21:30:00,1.5813,1.5815,1.57995,1.58025,15952699960.0
2008-03-05 21:45:00,1.58025,1.5817,1.58025,1.5812,15984699995.0
2008-03-05 22:00:00,1.5812,1.5816,1.5807,1.5812,21147299909.0
2008-03-05 22:15:00,1.5825,1.5829,1.5808,1.5813,20312199946.0
2008-03-05 22:30:00,1.5813,1.5827,1.581,1.5822,12926499998.0
2008-03-05 22:45:00,1.5823,1.5824,1.5812,1.5817,14762500007.0
2008-03-05 23:00:00,1.5823,1.5826,1.5815,1.5826,15614299974.0
2008-03-05 23:15:00,1.5826,1.58285,1.5819,1.5825,16088099997.0
2008-03-05 23:30:00,1.5825,1.5829,1.582,1.5823,15422899939.0
2008-03-05 23:45:00,1.5823,1.5825,1.582,1.5824,14288499962.0
2008-03-06 00:00:00,1.5823,1.5825,1.5815,1.5816,12593800000.0
2008-03-06 00:15:00,1.5816,1.58205,1.5816,1.582,13347300000.0
2008-03-06 00:30:00,1.582,1.58265,1.58195,1.5822,14978100001.0
2008-03-06 00:45:00,1.5822,1.58225,1.5822,1.5822,14477400000.0
2008-03-06 01:00:00,1.5822,1.5823,1.5822,1.5822,12253299998.0
2008-03-06 01:15:00,1.5822,1.5822,1.5818,1.582,13191900000.0
2008-03-06 01:30:00,1.582,1.5831,1.582,1.5824,16306800000.0
2008-03-06 01:45:00,1.5832,1.5832,1.5824,1.5828,13874299837.0
2008-03-06 02:00:00,1.5828,1.5835,1.5825,1.5827,13169900000.0
2008-03-06 02:15:00,1.5827,1.58305,1.58265,1.58285,25599600000.0
2008-03-06 02:30:00,1.5828,1.5838,1.58255,1.58315,13330700000.0
2008-03-06 02:45:00,1.58315,1.58395,1.5829,1.5837,17147800000.0
2008-03-06 03:00:00,1.5837,1.5842,1.5835,1.5842,19587600000.0
2008-03-06 03:15:00,1.5841,1.5842,1.5833,1.584,14751000000.0
2008-03-06 03:30:00,1.584,1.5841,1.5838,1.584,13715800000.0
2008-03-06 03:45:00,1.584,1.5842,1.58345,1.5842,13578500000.0
2008-03-06 04:00:00,1.5841,1.5845,1.5839,1.58425,14078400000.0
2008-03-06 04:15:00,1.5844,1.5844,1.5841,1.5842,8876400000.0
2008-03-06 04:30:00,1.5842,1.5843,1.5841,1.5841,8246900000.0
2008-03-06 04:45:00,1.5841,1.5845,1.5841,1.5842,8479300000.0
2008-03-06 05:00:00,1.5842,1.5853,1.58365,1.5851,8669800000.0
2008-03-06 05:15:00,1.5843,1.5852,1.58425,1.58425,13162100000.0
2008-03-06 05:30:00,1.58425,1.58565,1.584,1.5849,11628900000.0
2008-03-06 05:45:00,1.5849,1.5856,1.5846,1.5851,15650500000.0
2008-03-06 06:00:00,1.5851,1.58525,1.585,1.5851,9311500000.0
2008-03-06 06:15:00,1.5851,1.5853,1.5851,1.58515,9139500000.0
2008-03-06 06:30:00,1.58515,1.5853,1.5851,1.5852,5411600000.0
2008-03-06 06:45:00,1.5852,1.58525,1.585,1.585,6016600000.0
2008-03-06 07:00:00,1.585,1.58545,1.5849,1.5851,4396500000.0
2008-03-06 07:15:00,1.5851,1.5853,1.5848,1.5848,7520100000.0
2008-03-06 07:30:00,1.5848,1.5851,1.58345,1.5841,12763500000.0
2008-03-06 07:45:00,1.5841,1.58455,1.5839,1.5841,14113100000.0
2008-03-06 08:00:00,1.5841,1.5854,1.5841,1.58505,4216600000.0
2008-03-06 08:15:00,1.58505,1.58555,1.58485,1.58485,1439100000.0
2008-03-06 08:30:00,1.58485,1.5854,1.58445,1.5845,1218300000.0
2008-03-06 08:45:00,1.5845,1.5846,1.5842,1.5843,586800000.0
2008-03-06 09:00:00,1.5843,1.5844,1.58275,1.5828,893200000.0
2008-03-06 09:15:00,1.5828,1.5829,1.58225,1.58265,559400000.0
2008-03-06 09:30:00,1.58265,1.58265,1.5818,1.5819,572700000.0
2008-03-06 09:45:00,1.58195,1.5829,1.5814,1.58145,754900000.0
2008-03-06 10:00:00,1.58145,1.5824,1.5813,1.5823,1061400000.0
2008-03-06 10:15:00,1.5823,1.5839,1.58205,1.58355,1520900000.0
2008-03-06 10:30:00,1.58355,1.58365,1.5819,1.5822,2938600000.0
2008-03-06 10:45:00,1.5822,1.58255,1.58105,1.58135,815000000.0
2008-03-06 11:00:00,1.58135,1.5815,1.5805,1.5815,748200000.0
2008-03-06 11:15:00,1.5815,1.5818,1.5812,1.5817,630700000.0
2008-03-06 11:30:00,1.5817,1.5823,1.5811,1.5822,687100000.0
2008-03-06 11:45:00,1.5822,1.5826,1.5812,1.5814,654800000.0
2008-03-06 12:00:00,1.5814,1.58155,1.5778,1.5805,1207300000.0
2008-03-06 12:15:00,1.5805,1.5813,1.58,1.581,1047900000.0
2008-03-06 12:30:00,1.581,1.5813,1.5807,1.5808,734300000.0
2008-03-06 12:45:00,1.5808,1.58195,1.58065,1.58185,561800000.0
2008-03-06 13:00:00,1.58185,1.5819,1.58145,1.5816,497300000.0
2008-03-06 13:15:00,1.5816,1.58165,1.5807,1.5813,686600000.0
2008-03-06 13:30:00,1.5813,1.58155,1.5812,1.5813,590300000.0
2008-03-06 13:45:00,1.5813,1.5813,1.58095,1.58095,745000000.0
2008-03-06 14:00:00,1.58095,1.5818,1.5809,1.5817,1053500000.0
2008-03-06 14:15:00,1.5817,1.5826,1.5816,1.5823,1631000000.0
2008-03-06 14:30:00,1.5823,1.58295,1.582,1.5821,718500000.0
2008-03-06 14:45:00,1.5821,1.58215,1.5808,1.5811,1108600000.0
2008-03-06 15:00:00,1.5811,1.58205,1.58075,1.5819,1659900000.0
2008-03-06 15:15:00,1.5819,1.5819,1.57935,1.57965,920400000.0
2008-03-06 15:30:00,1.57965,1.5806,1.5795,1.58045,904200000.0
2008-03-06 15:45:00,1.58045,1.5808,1.5794,1.5802,986200000.0
2008-03-06 16:00:00,1.5802,1.5822,1.58,1.58195,540000000.0
2008-03-06 16:15:00,1.58195,1.58235,1.5812,1.5814,1367800000.0
2008-03-06 16:30:00,1.5814,1.58215,1.5802,1.58085,591700000.0
2008-03-06 16:45:00,1.58085,1.58115,1.57985,1.58005,2610000000.0
2008-03-06 17:00:00,1.58,1.5802,1.5783,1.5798,1981500000.0
2008-03-06 17:15:00,1.5798,1.5808,1.57965,1.5804,1031300000.0
2008-03-06 17:30:00,1.5805,1.5809,1.5791,1.57915,625000000.0
2008-03-06 17:45:00,1.57915,1.5803,1.57915,1.58015,2198800000.0
2008-03-06 18:00:00,1.5802,1.58045,1.57965,1.57975,1725500000.0
2008-03-06 18:15:00,1.57975,1.58145,1.57935,1.5813,1226900000.0
2008-03-06 18:30:00,1.5814,1.58155,1.58035,1.58105,1307200000.0
2008-03-06 18:45:00,1.58105,1.58155,1.58025,1.58035,872600000.0
2008-03-06 19:00:00,1.58035,1.58045,1.57955,1.57975,2600700000.0
2008-03-06 19:15:00,1.57975,1.58025,1.57945,1.5797,3161800000.0
2008-03-06 19:30:00,1.5797,1.5797,1.5789,1.5793,885300000.0
2008-03-06 19:45:00,1.5793,1.5794,1.57645,1.57695,2417600000.0
2008-03-06 20:00:00,1.57695,1.578,1.57695,1.57795,1733600000.0
2008-03-06 20:15:00,1.57795,1.57835,1.57665,1.57695,1227600000.0
2008-03-06 20:30:00,1.577,1.5771,1.57625,1.5766,1513000000.0
2008-03-06 20:45:00,1.5766,1.5767,1.5761,1.5762,3145600000.0
2008-03-06 21:00:00,1.5762,1.5765,1.5746,1.57485,1948200000.0
2008-03-06 21:15:00,1.57485,1.5752,1.574,1.5747,1492200000.0
2008-03-06 21:30:00,1.5747,1.575,1.5744,1.57485,3026200000.0
2008-03-06 21:45:00,1.57485,1.5758,1.5748,1.5756,2572400000.0
2008-03-06 22:00:00,1.57555,1.5757,1.5733,1.5733,1422000000.0
2008-03-06 22:15:00,1.5733,1.57475,1.5733,1.57415,1183100000.0
2008-03-06 22:30:00,1.57415,1.5744,1.57265,1.5732,2263000000.0
2008-03-06 22:45:00,1.5732,1.5732,1.57195,1.572,3317400000.0
2008-03-06 23:00:00,1.572,1.5738,1.5719,1.5736,2987200000.0
2008-03-06 23:15:00,1.5736,1.57465,1.5721,1.5722,3592300000.0
2008-03-06 23:30:00,1.57355,1.5741,1.57305,1.57325,2443000000.0
2008-03-06 23:45:00,1.57325,1.5735,1.57265,1.5728,2414700000.0
2008-03-07 00:00:00,1.5722,1.57315,1.5719,1.5723,3619800000.0
2008-03-07 00:15:00,1.5723,1.5724,1.57195,1.57215,6248200000.0
2008-03-07 00:30:00,1.57215,1.57245,1.5719,1.57235,4603900000.0
2008-03-07 00:45:00,1.57235,1.5726,1.57185,1.5721,1968300000.0
2008-03-07 01:00:00,1.5721,1.5729,1.572,1.5725,1997400000.0
2008-03-07 01:15:00,1.5725,1.5731,1.57245,1.5728,1433300000.0
2008-03-07 01:30:00,1.5728,1.5729,1.5724,1.5729,2607100000.0
2008-03-07 01:45:00,1.5729,1.5729,1.57255,1.57255,3707300000.0
2008-03-07 02:00:00,1.57255,1.5732,1.57225,1.573,4883800000.0
2008-03-07 02:15:00,1.573,1.5733,1.57295,1.573,2105100000.0
2008-03-07 02:30:00,1.573,1.5735,1.57295,1.5734,1898900000.0
2008-03-07 02:45:00,1.5734,1.5735,1.57275,1.573,6121800002.0
2008-03-07 03:00:00,1.573,1.57325,1.57215,1.57225,4893299990.0
2008-03-07 03:15:00,1.57225,1.5726,1.57225,1.5726,2427700000.0
2008-03-07 03:30:00,1.5726,1.5732,1.5725,1.5731,3847200000.0
2008-03-07 03:45:00,1.5731,1.5734,1.5731,1.5732,3841900000.0
2008-03-07 04:00:00,1.5732,1.57335,1.5728,1.5733,5356300000.0
2008-03-07 04:15:00,1.5733,1.5734,1.57315,1.5733,1452400000.0
2008-03-07 04:30:00,1.5733,1.5733,1.573,1.57305,1898000000.0
2008-03-07 04:45:00,1.57305,1.5734,1.57295,1.5732,2153800000.0
2008-03-07 05:00:00,1.5732,1.5733,1.57295,1.573,3220800000.0
2008-03-07 05:15:00,1.573,1.573,1.57265,1.5727,7552700001.0
2008-03-07 05:30:00,1.5727,1.5728,1.57225,1.5724,2736700000.0
2008-03-07 05:45:00,1.5724,1.5724,1.5721,1.5723,3753500000.0
2008-03-07 06:00:00,1.5723,1.5725,1.57215,1.57225,2169500000.0
2008-03-07 06:15:00,1.57225,1.5726,1.57225,1.5725,2732800000.0
2008-03-07 06:30:00,1.5725,1.5729,1.5723,1.5724,4458500000.0
2008-03-07 06:45:00,1.5724,1.5728,1.5723,1.5725,3892600000.0
2008-03-07 07:00:00,1.5725,1.5735,1.5724,1.57245,21945975097.0
2008-03-07 07:15:00,1.57245,1.5736,1.5723,1.57235,10068899996.0
2008-03-07 07:30:00,1.57235,1.5729,1.57235,1.5727,2888600001.0
2008-03-07 07:45:00,1.5727,1.5737,1.5727,1.5734,2239800000.0
2008-03-07 08:00:00,1.5734,1.5738,1.57315,1.5734,4455800047.0
2008-03-07 08:15:00,1.5734,1.5737,1.5732,1.57335,4402500000.0
2008-03-07 08:30:00,1.57335,1.5758,1.57305,1.5755,1273300000.0
2008-03-07 08:45:00,1.5756,1.5772,1.574,1.57495,1267250000.0
2008-03-07 09:00:00,1.57495,1.5757,1.57435,1.5751,2961409355.0
2008-03-07 09:15:00,1.5751,1.5754,1.5746,1.5746,2035900000.0
2008-03-07 09:30:00,1.5747,1.5755,1.57455,1.575,1842500000.0
2008-03-07 09:45:00,1.575,1.57525,1.5741,1.5741,2672600006.0
2008-03-07 10:00:00,1.5741,1.57425,1.573,1.57405,2550100000.0
2008-03-07 10:15:00,1.57405,1.5745,1.57375,1.5741,1148100000.0
2008-03-07 10:30:00,1.5741,1.5742,1.5728,1.5728,1778700000.0
2008-03-07 10:45:00,1.5728,1.5729,1.5714,1.5718,1368900000.0
2008-03-07 11:00:00,1.5718,1.572,1.5694,1.56965,1443700000.0
2008-03-07 11:15:00,1.56965,1.5712,1.5696,1.57055,1361800000.0
2008-03-07 11:30:00,1.57055,1.57235,1.57025,1.57175,1408200000.0
2008-03-07 11:45:00,1.57175,1.5724,1.5712,1.5712,1761400000.0
2008-03-07 12:00:00,1.57125,1.57265,1.5709,1.572,2077700000.0
2008-03-07 12:15:00,1.572,1.57295,1.57185,1.5727,3160700000.0
2008-03-07 12:30:00,1.5727,1.5728,1.5722,1.57235,1672100000.0
2008-03-07 12:45:00,1.57235,1.5728,1.57125,1.57155,2039799996.0
2008-03-07 13:00:00,1.57155,1.5716,1.57035,1.571,2139200000.0
2008-03-07 13:15:00,1.571,1.57165,1.5708,1.571,2483900000.0
2008-03-07 13:30:00,1.571,1.57245,1.571,1.5721,1362900000.0
2008-03-07 13:45:00,1.5721,1.5723,1.57145,1.5719,1728100000.0
2008-03-07 14:00:00,1.5719,1.5731,1.57175,1.5731,4918100001.0
2008-03-07 14:15:00,1.5731,1.5732,1.57075,1.57135,10114199974.0
2008-03-07 14:30:00,1.57135,1.57275,1.5674,1.57235,4473900001.0
2008-03-07 14:45:00,1.57245,1.5743,1.5724,1.5741,2129900000.0
2008-03-07 15:00:00,1.5741,1.5745,1.57345,1.5736,1675700000.0
2008-03-07 15:15:00,1.5736,1.5758,1.5734,1.57405,6892999995.0
2008-03-07 15:30:00,1.5741,1.57415,1.56585,1.5682,12308599996.0
2008-03-07 15:45:00,1.5682,1.5699,1.56755,1.5699,3813100000.0
2008-03-07 16:00:00,1.5699,1.5705,1.5683,1.5693,8750800003.0
2008-03-07 16:15:00,1.5693,1.5706,1.56865,1.5704,2978200001.0
2008-03-07 16:30:00,1.5704,1.57345,1.5703,1.573,2595300000.0
2008-03-07 16:45:00,1.573,1.5772,1.57225,1.5753,3171600001.0
2008-03-07 17:00:00,1.57525,1.57635,1.57265,1.5731,3160900000.0
2008-03-07 17:15:00,1.5731,1.5747,1.57295,1.5738,5712899998.0
2008-03-07 17:30:00,1.5738,1.57625,1.57375,1.5752,8924899985.0
2008-03-07 17:45:00,1.5752,1.5755,1.57375,1.5741,4093100000.0
2008-03-07 18:00:00,1.5741,1.57415,1.57255,1.57265,6731699999.0
2008-03-07 18:15:00,1.57265,1.5729,1.5709,1.571,6313200001.0
2008-03-07 18:30:00,1.5711,1.5722,1.57025,1.5703,5641074999.0
2008-03-07 18:45:00,1.5703,1.5718,1.56995,1.5716,4530900001.0
2008-03-07 19:00:00,1.5716,1.5717,1.5701,1.5703,6200799999.0
2008-03-07 19:15:00,1.57025,1.57145,1.57015,1.5713,6477799999.0
2008-03-07 19:30:00,1.5713,1.5723,1.5713,1.57205,4546700012.0
2008-03-07 19:45:00,1.57205,1.5724,1.572,1.5724,2329400000.0
2008-03-07 20:00:00,1.5724,1.5726,1.5717,1.5718,5114000001.0
2008-03-07 20:15:00,1.5718,1.5726,1.5711,1.5723,4597800000.0
2008-03-07 20:30:00,1.5723,1.5725,1.57135,1.5716,7410299998.0
2008-03-07 20:45:00,1.5716,1.57275,1.5715,1.57245,8272699999.0
2008-03-07 21:00:00,1.57245,1.57295,1.57135,1.57255,12428700010.0
2008-03-07 21:15:00,1.57255,1.57255,1.57165,1.57225,10383200000.0
2008-03-07 21:30:00,1.57225,1.5727,1.57195,1.5724,9978099999.0
2008-03-07 21:45:00,1.5724,1.573,1.57155,1.57205,10192699994.0
2008-03-07 22:00:00,1.57205,1.5742,1.57162,1.5728,12501199996.0
2008-03-07 22:15:00,1.5747,1.5749,1.57175,1.57245,15680100010.0
2008-03-07 22:30:00,1.57245,1.5743,1.5724,1.57355,14797499996.0
2008-03-07 22:45:00,1.57355,1.5744,1.57335,1.5739,13010199978.0
2008-03-07 23:00:00,1.5739,1.5739,1.5738,1.57385,158700000.0
2008-03-10 00:00:00,1.5706,1.5718,1.5706,1.5709,26409200000.0
2008-03-10 00:15:00,1.5709,1.57095,1.57,1.57045,27304500001.0
2008-03-10 00:30:00,1.57045,1.5709,1.5689,1.5693,21550499998.0
2008-03-10 00:45:00,1.5693,1.5708,1.569,1.5706,19596899991.0
2008-03-10 01:00:00,1.5706,1.57175,1.5702,1.5705,16062400000.0
2008-03-10 01:15:00,1.5705,1.5713,1.57,1.57075,14891300000.0
2008-03-10 01:30:00,1.57075,1.5714,1.5704,1.5711,21596899756.0
2008-03-10 01:45:00,1.571,1.5712,1.5702,1.5702,19231199932.0
2008-03-10 02:00:00,1.5706,1.57155,1.5702,1.5713,16810607094.0
2008-03-10 02:15:00,1.5713,1.5714,1.5702,1.57135,11630000028.0
2008-03-10 02:30:00,1.57115,1.57145,1.5704,1.5711,13460645173.0
2008-03-10 02:45:00,1.5711,1.57125,1.5706,1.5711,19578219054.0
2008-03-10 03:00:00,1.571,1.5712,1.5703,1.5705,16558100108.0
2008-03-10 03:15:00,1.5705,1.5713,1.57025,1.5711,15073100000.0
2008-03-10 03:30:00,1.5703,1.5712,1.5703,1.5703,10945400042.0
2008-03-10 03:45:00,1.5703,1.57135,1.5703,1.5711,11265299909.0
2008-03-10 04:00:00,1.5712,1.5715,1.571,1.5711,11578299799.0
2008-03-10 04:15:00,1.5711,1.5713,1.571,1.5711,17539899979.0
2008-03-10 04:30:00,1.5711,1.5714,1.5709,1.5713,17931699322.0
2008-03-10 04:45:00,1.5713,1.5714,1.5707,1.571,17837199753.0
2008-03-10 05:00:00,1.571,1.5711,1.571,1.5711,12268500137.0
2008-03-10 05:15:00,1.5711,1.5715,1.571,1.5711,8523800105.0
2008-03-10 05:30:00,1.5711,1.5711,1.57075,1.57075,8352899965.0
2008-03-10 05:45:00,1.57075,1.5711,1.5705,1.5705,10257200000.0
2008-03-10 06:00:00,1.5705,1.5707,1.5703,1.5704,12061600000.0
2008-03-10 06:15:00,1.5704,1.5706,1.5703,1.5705,7346300000.0
2008-03-10 06:30:00,1.5705,1.5705,1.5703,1.5704,9359800000.0
2008-03-10 06:45:00,1.5704,1.5707,1.5701,1.5701,11119600000.0
2008-03-10 07:00:00,1.5701,1.5706,1.5698,1.57025,8572800000.0
2008-03-10 07:15:00,1.57025,1.57045,1.56905,1.5695,6685200000.0
2008-03-10 07:30:00,1.5694,1.56975,1.5692,1.56925,6925800000.0
2008-03-10 07:45:00,1.56925,1.5695,1.56845,1.5687,15604200000.0
2008-03-10 08:00:00,1.5687,1.5696,1.5686,1.5695,9021000000.0
2008-03-10 08:15:00,1.5695,1.5696,1.5691,1.5691,9585000000.0
2008-03-10 08:30:00,1.5691,1.5696,1.5691,1.56945,11724300000.0
2008-03-10 08:45:00,1.56945,1.57,1.569,1.5699,4865200001.0
2008-03-10 09:00:00,1.57,1.5706,1.5696,1.5706,2124305390.0
2008-03-10 09:15:00,1.5706,1.57105,1.57015,1.5706,3263900000.0
2008-03-10 09:30:00,1.5706,1.57095,1.56965,1.5703,8391299996.0
2008-03-10 09:45:00,1.5703,1.57065,1.56935,1.5705,2122000001.0
2008-03-10 10:00:00,1.5705,1.57185,1.57045,1.5716,1336300000.0
2008-03-10 10:15:00,1.5716,1.5719,1.5709,1.5713,1920400000.0
2008-03-10 10:30:00,1.5713,1.5717,1.57095,1.57145,1433400000.0
2008-03-10 10:45:00,1.57145,1.5717,1.5705,1.5707,1483200000.0
2008-03-10 11:00:00,1.5707,1.5713,1.5706,1.571,1627200000.0
2008-03-10 11:15:00,1.571,1.5713,1.5707,1.5707,1308800000.0
2008-03-10 11:30:00,1.5707,1.5716,1.57065,1.571,1519700000.0
2008-03-10 11:45:00,1.571,1.5717,1.5708,1.5715,1378000000.0
2008-03-10 12:00:00,1.5715,1.5718,1.57135,1.5716,1031700000.0
2008-03-10 12:15:00,1.57165,1.57215,1.57135,1.57205,1189000000.0
2008-03-10 12:30:00,1.57205,1.5726,1.57125,1.5722,1241700000.0
2008-03-10 12:45:00,1.5722,1.5724,1.57135,1.5716,976500000.0
2008-03-10 13:00:00,1.5716,1.572,1.5709,1.57095,2011500000.0
2008-03-10 13:15:00,1.57095,1.5721,1.57095,1.57155,1264400000.0
2008-03-10 13:30:00,1.57155,1.5716,1.57105,1.57155,3010500000.0
2008-03-10 13:45:00,1.57155,1.5725,1.57135,1.57145,5753600000.0
2008-03-10 14:00:00,1.57145,1.5717,1.5707,1.571,3480800000.0
2008-03-10 14:15:00,1.571,1.57125,1.5707,1.57115,1490300000.0
2008-03-10 14:30:00,1.57115,1.57135,1.5698,1.57,1323900000.0
2008-03-10 14:45:00,1.57,1.5701,1.569,1.56945,1118400000.0
2008-03-10 15:00:00,1.56945,1.56995,1.5694,1.5696,1760700000.0
2008-03-10 15:15:00,1.5696,1.57,1.5694,1.5697,1316200000.0
2008-03-10 15:30:00,1.5697,1.5701,1.5688,1.569,1251100000.0
2008-03-10 15:45:00,1.569,1.5692,1.5685,1.56875,1943700000.0
2008-03-10 16:00:00,1.56875,1.56925,1.5681,1.5691,1668299993.0
2008-03-10 16:15:00,1.5691,1.56935,1.56785,1.56835,1411400000.0
2008-03-10 16:30:00,1.56835,1.56915,1.56815,1.5688,1897100000.0
2008-03-10 16:45:00,1.5688,1.56935,1.5688,1.56895,2920000000.0
2008-03-10 17:00:00,1.56895,1.5692,1.56785,1.5679,1296000000.0
2008-03-10 17:15:00,1.5679,1.5681,1.5668,1.56685,1370300000.0
2008-03-10 17:30:00,1.56685,1.5674,1.5662,1.5667,1219900000.0
2008-03-10 17:45:00,1.5667,1.56705,1.56495,1.5664,1277100000.0
2008-03-10 18:00:00,1.5664,1.5665,1.5638,1.56535,2152300000.0
2008-03-10 18:15:00,1.56535,1.56595,1.5651,1.56535,2113000000.0
2008-03-10 18:30:00,1.56535,1.5661,1.5651,1.5653,1866300000.0
2008-03-10 18:45:00,1.5653,1.56575,1.56485,1.5655,1757900000.0
2008-03-10 19:00:00,1.5655,1.56575,1.5637,1.56405,5331800001.0
2008-03-10 19:15:00,1.56405,1.5646,1.56345,1.5636,1113700000.0
2008-03-10 19:30:00,1.5636,1.5636,1.5624,1.56285,3148700000.0
2008-03-10 19:45:00,1.56285,1.5633,1.56285,1.56305,1473600000.0
2008-03-10 20:00:00,1.56305,1.5633,1.56215,1.5626,2792100001.0
2008-03-10 20:15:00,1.5626,1.56275,1.56195,1.5626,744850000.0
2008-03-10 20:30:00,1.5626,1.5634,1.5622,1.5629,882100000.0
2008-03-10 20:45:00,1.5629,1.5639,1.5629,1.5634,4716200000.0
2008-03-10 21:00:00,1.56345,1.5636,1.56275,1.56345,836399999.0
2008-03-10 21:15:00,1.56345,1.5643,1.5634,1.5642,676300000.0
2008-03-10 21:30:00,1.5642,1.5644,1.56325,1.56325,675800000.0
2008-03-10 21:45:00,1.56325,1.5643,1.56325,1.5643,590400000.0
2008-03-10 22:00:00,1.5643,1.5646,1.56345,1.56345,755200000.0
2008-03-10 22:15:00,1.56345,1.56355,1.56325,1.5634,396300000.0
2008-03-10 22:30:00,1.5634,1.5643,1.5634,1.5639,854900000.0
2008-03-10 22:45:00,1.5639,1.5641,1.56385,1.5639,1829200000.0
2008-03-10 23:00:00,1.5639,1.56465,1.5638,1.5644,3700799968.0
2008-03-10 23:15:00,1.5644,1.5645,1.5639,1.5642,14192299964.0
2008-03-10 23:30:00,1.5642,1.5642,1.56385,1.5639,3394099993.0
2008-03-10 23:45:00,1.5626,1.5642,1.5626,1.5638,10633099950.0
2008-03-11 00:00:00,1.5637,1.5642,1.5637,1.56395,12451399993.0
2008-03-11 00:15:00,1.56395,1.5641,1.56375,1.5639,12902900000.0
2008-03-11 00:30:00,1.5639,1.5641,1.56235,1.5626,12877000000.0
2008-03-11 00:45:00,1.5626,1.56375,1.56245,1.5636,9095900000.0
2008-03-11 01:00:00,1.5636,1.56485,1.56345,1.5643,11305399998.0
2008-03-11 01:15:00,1.5643,1.56515,1.56345,1.5636,13470500000.0
2008-03-11 01:30:00,1.5636,1.5637,1.5628,1.5629,13082700000.0
2008-03-11 01:45:00,1.5629,1.56335,1.5624,1.5627,16662300001.0
2008-03-11 02:00:00,1.5627,1.5629,1.5617,1.5619,16682900000.0
2008-03-11 02:15:00,1.5619,1.5625,1.5619,1.5622,15533900000.0
2008-03-11 02:30:00,1.5622,1.5627,1.5621,1.5623,20168000000.0
2008-03-11 02:45:00,1.5623,1.5628,1.5622,1.5625,20951699999.0
2008-03-11 03:00:00,1.5625,1.5654,1.5625,1.5653,19728200000.0
2008-03-11 03:15:00,1.5652,1.5657,1.563,1.5633,14334800108.0
2008-03-11 03:30:00,1.5633,1.5657,1.5633,1.5654,24476200008.0
2008-03-11 03:45:00,1.5642,1.5653,1.5642,1.5653,15867300044.0
2008-03-11 04:00:00,1.5654,1.5656,1.5651,1.5651,7747199996.0
2008-03-11 04:15:00,1.5655,1.5658,1.565,1.5654,9935199975.0
2008-03-11 04:30:00,1.56545,1.56575,1.56505,1.5653,20068500002.0
2008-03-11 04:45:00,1.5654,1.5654,1.5647,1.5651,21758000000.0
2008-03-11 05:00:00,1.5651,1.5653,1.56505,1.5651,10756300000.0
2008-03-11 05:15:00,1.5651,1.56545,1.56505,1.5652,3016600001.0
2008-03-11 05:30:00,1.56535,1.56555,1.5651,1.5652,5227199999.0
2008-03-11 05:45:00,1.5652,1.5652,1.56455,1.56495,6036699999.0
2008-03-11 06:00:00,1.56495,1.56525,1.56475,1.5648,2592700001.0
2008-03-11 06:15:00,1.5648,1.56545,1.56465,1.56485,4582500000.0
2008-03-11 06:30:00,1.56485,1.565,1.56455,1.565,2001200000.0
2008-03-11 06:45:00,1.56505,1.56565,1.56505,1.56545,6924800086.0
2008-03-11 07:00:00,1.56545,1.56685,1.5653,1.5657,5012299988.0
2008-03-11 07:15:00,1.5657,1.5661,1.5657,1.5659,2192200000.0
2008-03-11 07:30:00,1.5659,1.5666,1.56535,1.56545,11036500015.0
2008-03-11 07:45:00,1.56545,1.5668,1.56535,1.5661,4298200001.0
2008-03-11 08:00:00,1.5661,1.56645,1.5654,1.5659,12760699998.0
2008-03-11 08:15:00,1.5659,1.56735,1.5659,1.56695,3045999997.0
2008-03-11 08:30:00,1.56695,1.56715,1.5662,1.5667,1501200000.0
2008-03-11 08:45:00,1.5667,1.5668,1.56605,1.5662,2735300001.0
2008-03-11 09:00:00,1.5662,1.5671,1.5662,1.56675,2400392117.0
2008-03-11 09:15:00,1.56675,1.5672,1.56655,1.5671,1706800000.0
2008-03-11 09:30:00,1.5672,1.568,1.567,1.5678,7847600000.0
2008-03-11 09:45:00,1.5678,1.5686,1.56745,1.5686,2750100000.0
2008-03-11 10:00:00,1.5686,1.56895,1.5678,1.5681,1818800000.0
2008-03-11 10:15:00,1.5681,1.5685,1.568,1.5681,4570500000.0
2008-03-11 10:30:00,1.5681,1.5684,1.568,1.56825,1962100000.0
2008-03-11 10:45:00,1.56825,1.5684,1.568,1.568,1891500000.0
2008-03-11 11:00:00,1.568,1.5694,1.5679,1.569,3860800005.0
2008-03-11 11:15:00,1.5691,1.56945,1.5684,1.56875,10564400000.0
2008-03-11 11:30:00,1.5688,1.5694,1.5685,1.5693,4759599999.0
2008-03-11 11:45:00,1.5693,1.5696,1.56895,1.56905,3428100001.0
2008-03-11 12:00:00,1.56905,1.5705,1.56885,1.57015,7514000011.0
2008-03-11 12:15:00,1.5701,1.5708,1.56885,1.5706,4084400003.0
2008-03-11 12:30:00,1.5706,1.5734,1.5706,1.57145,3363199998.0
2008-03-11 12:45:00,1.57145,1.5725,1.57145,1.5724,5719200003.0
2008-03-11 13:00:00,1.5724,1.5738,1.5723,1.573,4947100000.0
2008-03-11 13:15:00,1.573,1.5734,1.57265,1.57295,3256600000.0
2008-03-11 13:30:00,1.57295,1.5749,1.57285,1.5743,2527000000.0
2008-03-11 13:45:00,1.5743,1.5745,1.5722,1.5726,3126900000.0
2008-03-11 14:00:00,1.5726,1.5731,1.5721,1.5729,2720000000.0
2008-03-11 14:15:00,1.5729,1.57325,1.57245,1.5728,2482099999.0
2008-03-11 14:30:00,1.5728,1.58015,1.5728,1.5797,10150399998.0
2008-03-11 14:45:00,1.5797,1.582,1.579,1.58,3115900000.0
2008-03-11 15:00:00,1.58,1.5807,1.5789,1.579,2411699997.0
2008-03-11 15:15:00,1.579,1.5795,1.5772,1.5782,2254250000.0
2008-03-11 15:30:00,1.5782,1.57825,1.57695,1.5775,8099100000.0
2008-03-11 15:45:00,1.5775,1.5781,1.57725,1.57725,4002049999.0
2008-03-11 16:00:00,1.57725,1.5794,1.57725,1.5791,3057960000.0
2008-03-11 16:15:00,1.5791,1.5795,1.57785,1.57835,3966699999.0
2008-03-11 16:30:00,1.57835,1.5808,1.5783,1.5805,3875100000.0
2008-03-11 16:45:00,1.5805,1.5815,1.58,1.5814,2675400000.0
2008-03-11 17:00:00,1.5814,1.583,1.58125,1.5813,4588700000.0
2008-03-11 17:15:00,1.5813,1.5813,1.5796,1.5812,2794300000.0
2008-03-11 17:30:00,1.5811,1.5814,1.5794,1.57945,2796300000.0
2008-03-11 17:45:00,1.57945,1.5796,1.57745,1.5777,2323300000.0
2008-03-11 18:00:00,1.5777,1.5811,1.5776,1.58085,3978500000.0
2008-03-11 18:15:00,1.58085,1.581,1.57875,1.5792,2597500000.0
2008-03-11 18:30:00,1.5792,1.5796,1.57865,1.579,2868600000.0
2008-03-11 18:45:00,1.579,1.5796,1.5778,1.57945,2408299999.0
2008-03-11 19:00:00,1.57945,1.5806,1.57945,1.5804,2071500000.0
2008-03-11 19:15:00,1.5804,1.5811,1.5796,1.5806,3115800000.0
2008-03-11 19:30:00,1.5806,1.5811,1.58035,1.58075,1096400000.0
2008-03-11 19:45:00,1.58075,1.5812,1.5799,1.5811,1263000000.0
2008-03-11 20:00:00,1.5811,1.58225,1.5811,1.5815,2338400000.0
2008-03-11 20:15:00,1.5815,1.5823,1.5813,1.5819,1126500000.0
2008-03-11 20:30:00,1.5819,1.583,1.58155,1.5826,2004700000.0
2008-03-11 20:45:00,1.5826,1.58335,1.58235,1.583,1824500000.0
2008-03-11 21:00:00,1.583,1.5837,1.5824,1.5837,1892000000.0
2008-03-11 21:15:00,1.5837,1.5842,1.5828,1.58365,2369200000.0
2008-03-11 21:30:00,1.58365,1.5839,1.58315,1.58325,2923700000.0
2008-03-11 21:45:00,1.58325,1.58325,1.5825,1.5828,1911500000.0
2008-03-11 22:00:00,1.5827,1.58425,1.5826,1.5839,1637200000.0
2008-03-11 22:15:00,1.5839,1.5847,1.5838,1.58455,1998199999.0
2008-03-11 22:30:00,1.58455,1.58525,1.5845,1.585,1774000000.0
2008-03-11 22:45:00,1.585,1.5852,1.58485,1.5849,3078700000.0
2008-03-11 23:00:00,1.5848,1.5871,1.584,1.58475,27338599891.0
2008-03-11 23:15:00,1.58475,1.5876,1.5846,1.5872,18897299973.0
2008-03-11 23:30:00,1.5871,1.5873,1.5846,1.5847,19261000000.0
2008-03-11 23:45:00,1.5847,1.5865,1.5846,1.5854,28602399910.0
2008-03-12 00:00:00,1.5855,1.5872,1.5842,1.5866,17671600302.0
2008-03-12 00:15:00,1.5866,1.5878,1.5842,1.5871,17033400037.0
2008-03-12 00:30:00,1.5871,1.5872,1.5863,1.5864,12864100112.0
2008-03-12 00:45:00,1.5864,1.5865,1.5853,1.5853,14243600041.0
2008-03-12 01:00:00,1.5853,1.5857,1.584,1.584,13459799999.0
2008-03-12 01:15:00,1.584,1.5846,1.5832,1.5843,18575200001.0
2008-03-12 01:30:00,1.5843,1.5846,1.584,1.5843,11892300018.0
2008-03-12 01:45:00,1.5842,1.5845,1.5809,1.584,4256200000.0
2008-03-12 02:00:00,1.584,1.5843,1.58375,1.5838,2143800001.0
2008-03-12 02:15:00,1.5838,1.584,1.5811,1.583,14891000007.0
2008-03-12 02:30:00,1.5829,1.5832,1.58175,1.5819,8751099879.0
2008-03-12 02:45:00,1.5819,1.5822,1.5805,1.5822,9471899996.0
2008-03-12 03:00:00,1.5807,1.58125,1.5806,1.5811,8126599997.0
2008-03-12 03:15:00,1.5811,1.583,1.58105,1.583,13378899748.0
2008-03-12 03:30:00,1.583,1.5831,1.5819,1.582,12052100001.0
2008-03-12 03:45:00,1.582,1.5826,1.5818,1.58225,14637099997.0
2008-03-12 04:00:00,1.58225,1.5825,1.582,1.582,13427799992.0
2008-03-12 04:15:00,1.582,1.5823,1.5816,1.5818,17353899999.0
2008-03-12 04:30:00,1.5825,1.58295,1.5815,1.5825,11681899930.0
2008-03-12 04:45:00,1.5825,1.58275,1.5813,1.5823,13784299964.0
2008-03-12 05:00:00,1.5817,1.5823,1.5814,1.582,22607699981.0
2008-03-12 05:15:00,1.582,1.5822,1.5816,1.5819,10977600046.0
2008-03-12 05:30:00,1.5819,1.582,1.5815,1.5815,9612500000.0
2008-03-12 05:45:00,1.5815,1.5817,1.5815,1.5815,5753600000.0
2008-03-12 06:00:00,1.5815,1.583,1.5814,1.5826,21540199995.0
2008-03-12 06:15:00,1.5828,1.5828,1.582,1.5823,31522500000.0
2008-03-12 06:30:00,1.5822,1.5827,1.582,1.5827,30574499875.0
2008-03-12 06:45:00,1.5826,1.5831,1.5821,1.5829,24365199847.0
2008-03-12 07:00:00,1.5829,1.5833,1.58255,1.58275,4971700000.0
2008-03-12 07:15:00,1.58275,1.58275,1.58205,1.5822,3809100000.0
2008-03-12 07:30:00,1.5822,1.58285,1.58215,1.5825,2398600000.0
2008-03-12 07:45:00,1.5825,1.5828,1.58205,1.58235,2310700000.0
2008-03-12 08:00:00,1.58235,1.5831,1.5812,1.5817,23450099284.0
2008-03-12 08:15:00,1.5829,1.5839,1.5816,1.5837,18621399978.0
2008-03-12 08:30:00,1.5837,1.5839,1.5828,1.58315,13382100000.0
2008-03-12 08:45:00,1.58315,1.5834,1.5825,1.5831,10294999994.0
2008-03-12 09:00:00,1.58305,1.5831,1.5812,1.58175,7008599999.0
2008-03-12 09:15:00,1.58175,1.5837,1.58155,1.5837,10116700006.0
2008-03-12 09:30:00,1.5837,1.5837,1.5819,1.58195,16227700097.0
2008-03-12 09:45:00,1.5819,1.5838,1.58155,1.5829,21493600032.0
2008-03-12 10:00:00,1.583,1.5836,1.5822,1.5831,24995200120.0
2008-03-12 10:15:00,1.5831,1.5841,1.5829,1.5837,4728899998.0
2008-03-12 10:30:00,1.5837,1.58385,1.58265,1.58335,3374100000.0
2008-03-12 10:45:00,1.58335,1.58375,1.5825,1.583,2484300000.0
2008-03-12 11:00:00,1.583,1.5838,1.583,1.5835,1497800000.0
2008-03-12 11:15:00,1.5835,1.5841,1.58325,1.5839,1383600000.0
2008-03-12 11:30:00,1.5839,1.58435,1.5837,1.58425,1977000000.0
2008-03-12 11:45:00,1.58425,1.5854,1.58395,1.5854,2480500000.0
2008-03-12 12:00:00,1.5854,1.5859,1.5844,1.5855,2124500000.0
2008-03-12 12:15:00,1.5855,1.5861,1.58455,1.5852,1767587436.0
2008-03-12 12:30:00,1.5852,1.5861,1.58495,1.5852,1745800000.0
2008-03-12 12:45:00,1.5852,1.5856,1.58445,1.58485,3415500000.0
2008-03-12 13:00:00,1.58485,1.58515,1.5841,1.58435,1786500000.0
2008-03-12 13:15:00,1.58435,1.58505,1.5838,1.5847,6128400001.0
2008-03-12 13:30:00,1.5847,1.5847,1.58245,1.5826,4775300000.0
2008-03-12 13:45:00,1.5826,1.5831,1.58185,1.58205,2067300000.0
2008-03-12 14:00:00,1.58205,1.5823,1.58045,1.58065,2042200000.0
2008-03-12 14:15:00,1.5806,1.5817,1.5801,1.58115,2135900000.0
2008-03-12 14:30:00,1.58115,1.58135,1.57955,1.58015,2270899999.0
2008-03-12 14:45:00,1.58015,1.5809,1.5792,1.5806,3198400000.0
2008-03-12 15:00:00,1.5806,1.5819,1.58055,1.58165,2811600000.0
2008-03-12 15:15:00,1.58155,1.58245,1.58155,1.5819,3456500000.0
2008-03-12 15:30:00,1.5819,1.5831,1.58165,1.5817,2125900000.0
2008-03-12 15:45:00,1.5817,1.5822,1.58125,1.58185,3404700000.0
2008-03-12 16:00:00,1.58185,1.5825,1.58095,1.58155,4832100001.0
2008-03-12 16:15:00,1.58155,1.58205,1.5812,1.5817,18159100003.0
2008-03-12 16:30:00,1.5817,1.5838,1.5816,1.5826,23979000049.0
2008-03-12 16:45:00,1.5826,1.58365,1.58245,1.58295,18753500085.0
2008-03-12 17:00:00,1.58295,1.5841,1.5829,1.584,3678200000.0
2008-03-12 17:15:00,1.584,1.58435,1.5834,1.5835,4344900000.0
2008-03-12 17:30:00,1.5835,1.5841,1.583,1.58345,3077200000.0
2008-03-12 17:45:00,1.58345,1.5838,1.5823,1.5829,2767700000.0
2008-03-12 18:00:00,1.583,1.5831,1.58215,1.58265,3099500000.0
2008-03-12 18:15:00,1.58255,1.58285,1.58115,1.5814,4306900000.0
2008-03-12 18:30:00,1.5815,1.5823,1.5788,1.582,19482800006.0
2008-03-12 18:45:00,1.582,1.582,1.5785,1.5813,24433899959.0
2008-03-12 19:00:00,1.5813,1.5819,1.5765,1.581,23648199986.0
2008-03-12 19:15:00,1.5771,1.5809,1.5771,1.5798,21730500080.0
2008-03-12 19:30:00,1.5798,1.5805,1.579,1.5792,19417099925.0
2008-03-12 19:45:00,1.5792,1.5807,1.5787,1.5807,24450200039.0
2008-03-12 20:00:00,1.5805,1.5809,1.5766,1.578,24551950040.0
2008-03-12 20:15:00,1.5782,1.5794,1.5774,1.5783,21580700017.0
2008-03-12 20:30:00,1.5784,1.5807,1.5776,1.5776,20593600025.0
2008-03-12 20:45:00,1.5804,1.5807,1.5797,1.5803,16779399957.0
2008-03-12 21:00:00,1.5782,1.58,1.5766,1.5774,27688400002.0
2008-03-12 21:15:00,1.5773,1.5794,1.5771,1.5785,26583099995.0
2008-03-12 21:30:00,1.5785,1.57895,1.57745,1.5777,21584100046.0
2008-03-12 21:45:00,1.5777,1.5786,1.5776,1.5782,21825199949.0
2008-03-12 22:00:00,1.5782,1.5802,1.5767,1.5773,15886400035.0
2008-03-12 22:15:00,1.5773,1.5781,1.577,1.5776,14156899877.0
2008-03-12 22:30:00,1.5776,1.5784,1.5776,1.5778,13647900001.0
2008-03-12 22:45:00,1.5778,1.5782,1.5775,1.5777,14083400003.0
2008-03-12 23:00:00,1.5777,1.5781,1.5773,1.578,20852999880.0
2008-03-12 23:15:00,1.5775,1.5781,1.5774,1.5779,19002800014.0
2008-03-12 23:30:00,1.5779,1.5784,1.5771,1.5782,20667700027.0
2008-03-12 23:45:00,1.5781,1.5787,1.5775,1.5786,23694099869.0
2008-03-13 00:00:00,1.5787,1.5788,1.5771,1.5774,14094700038.0
2008-03-13 00:15:00,1.5782,1.5783,1.5772,1.5776,16984499977.0
2008-03-13 00:30:00,1.5781,1.5784,1.577,1.5772,23017099340.0
2008-03-13 00:45:00,1.5773,1.57875,1.577,1.5785,19467599929.0
2008-03-13 01:00:00,1.5785,1.5787,1.5772,1.5781,18597299641.0
2008-03-13 01:15:00,1.578,1.5782,1.5775,1.578,21286399438.0
2008-03-13 01:30:00,1.578,1.5781,1.5771,1.5772,12420100082.0
2008-03-13 01:45:00,1.5772,1.5772,1.57695,1.5771,3388000002.0
2008-03-13 02:00:00,1.5771,1.578,1.57705,1.5778,4142400008.0
2008-03-13 02:15:00,1.5778,1.57835,1.57745,1.57755,9883699960.0
2008-03-13 02:30:00,1.57755,1.5784,1.5774,1.5782,4564200000.0
2008-03-13 02:45:00,1.5782,1.5782,1.5774,1.5778,3556000000.0
2008-03-13 03:00:00,1.5778,1.5779,1.577,1.5771,3723100002.0
2008-03-13 03:15:00,1.5771,1.5772,1.57645,1.5766,6189400000.0
2008-03-13 03:30:00,1.5766,1.5767,1.5758,1.576,4941200000.0
2008-03-13 03:45:00,1.576,1.5772,1.5759,1.5766,3071799999.0
2008-03-13 04:00:00,1.5766,1.577,1.5762,1.5767,5211699990.0
2008-03-13 04:15:00,1.5767,1.5769,1.5763,1.5768,6022400000.0
2008-03-13 04:30:00,1.5768,1.5769,1.5764,1.5766,3325400000.0
2008-03-13 04:45:00,1.5766,1.5767,1.57615,1.5763,6307400011.0
2008-03-13 05:00:00,1.5763,1.5764,1.57525,1.57525,5194300000.0
2008-03-13 05:15:00,1.57525,1.5756,1.57485,1.5752,3591100000.0
2008-03-13 05:30:00,1.5752,1.5758,1.57345,1.5738,5953892799.0
2008-03-13 05:45:00,1.5738,1.57395,1.5733,1.5734,3133100000.0
2008-03-13 06:00:00,1.5734,1.5737,1.57335,1.5734,6161400000.0
2008-03-13 06:15:00,1.5734,1.5736,1.5729,1.5732,3464700000.0
2008-03-13 06:30:00,1.5732,1.5734,1.5721,1.57265,2469200000.0
2008-03-13 06:45:00,1.57265,1.5734,1.5721,1.5725,3099500000.0
2008-03-13 07:00:00,1.5725,1.5728,1.5715,1.5725,4287999995.0
2008-03-13 07:15:00,1.5725,1.5738,1.5724,1.5734,2545200000.0
2008-03-13 07:30:00,1.5734,1.5734,1.572,1.5724,3685200001.0
2008-03-13 07:45:00,1.5724,1.5731,1.5717,1.5722,5768200117.0
2008-03-13 08:00:00,1.5722,1.5726,1.572,1.5724,2566200005.0
2008-03-13 08:15:00,1.5724,1.5732,1.572,1.57235,3215399999.0
2008-03-13 08:30:00,1.57235,1.57275,1.5721,1.5727,1219900000.0
2008-03-13 08:45:00,1.5727,1.57385,1.57265,1.5736,1440300000.0
2008-03-13 09:00:00,1.5736,1.57525,1.5733,1.57465,1580850000.0
2008-03-13 09:15:00,1.57465,1.57475,1.5731,1.5732,1459900000.0
2008-03-13 09:30:00,1.5732,1.5741,1.57245,1.5731,1827600000.0
2008-03-13 09:45:00,1.5731,1.57385,1.57175,1.5737,2640500000.0
2008-03-13 10:00:00,1.5737,1.5743,1.57305,1.5735,1545800000.0
2008-03-13 10:15:00,1.5735,1.5736,1.5724,1.5727,1472700000.0
2008-03-13 10:30:00,1.5727,1.57275,1.5705,1.57215,1772000000.0
2008-03-13 10:45:00,1.5722,1.5724,1.56775,1.5694,1577800000.0
2008-03-13 11:00:00,1.5693,1.5706,1.568,1.5701,1972399999.0
2008-03-13 11:15:00,1.5701,1.5721,1.5698,1.5717,1630800000.0
2008-03-13 11:30:00,1.5717,1.572,1.5711,1.5712,1499900000.0
2008-03-13 11:45:00,1.5712,1.5727,1.5712,1.5725,1375200000.0
2008-03-13 12:00:00,1.5724,1.5724,1.5703,1.5706,1433000000.0
2008-03-13 12:15:00,1.5706,1.57105,1.57025,1.57095,1700100000.0
2008-03-13 12:30:00,1.57095,1.5726,1.57045,1.57205,1475700000.0
2008-03-13 12:45:00,1.57205,1.57285,1.57105,1.57235,1168600000.0
2008-03-13 13:00:00,1.5724,1.57245,1.57145,1.572,1136500000.0
2008-03-13 13:15:00,1.572,1.5728,1.5714,1.57265,1202900000.0
2008-03-13 13:30:00,1.5726,1.5737,1.5723,1.5734,1701400000.0
2008-03-13 13:45:00,1.5734,1.57445,1.5733,1.5739,1301600000.0
2008-03-13 14:00:00,1.5739,1.576,1.57375,1.575,1997300000.0
2008-03-13 14:15:00,1.575,1.5769,1.57475,1.5758,1581400000.0
2008-03-13 14:30:00,1.5758,1.5772,1.5732,1.577,2097600001.0
2008-03-13 14:45:00,1.577,1.5776,1.5759,1.576,2264100000.0
2008-03-13 15:00:00,1.576,1.5761,1.57265,1.57275,2222114520.0
2008-03-13 15:15:00,1.5727,1.57345,1.5719,1.5726,1557100000.0
2008-03-13 15:30:00,1.5726,1.57325,1.5713,1.5715,2113400000.0
2008-03-13 15:45:00,1.57145,1.5723,1.57065,1.57125,1452399999.0
2008-03-13 16:00:00,1.5713,1.5728,1.571,1.5726,1941699999.0
2008-03-13 16:15:00,1.5726,1.5728,1.5713,1.5716,3217400000.0
2008-03-13 16:30:00,1.5716,1.57205,1.5712,1.5715,6261600000.0
2008-03-13 16:45:00,1.5715,1.5733,1.5713,1.5729,9119000000.0
2008-03-13 17:00:00,1.5729,1.57665,1.5723,1.5755,8035000001.0
2008-03-13 17:15:00,1.5755,1.57825,1.5745,1.57745,6545800000.0
2008-03-13 17:30:00,1.57745,1.5775,1.57605,1.5761,8933450000.0
2008-03-13 17:45:00,1.5761,1.57695,1.5751,1.5765,9001200000.0
2008-03-13 18:00:00,1.5765,1.578,1.5761,1.57695,6361500000.0
2008-03-13 18:15:00,1.57695,1.57755,1.5765,1.57695,6724100000.0
2008-03-13 18:30:00,1.57695,1.5775,1.57605,1.5761,5277500000.0
2008-03-13 18:45:00,1.5761,1.5767,1.5755,1.57615,8703800000.0
2008-03-13 19:00:00,1.57615,1.57675,1.576,1.5761,13615100000.0
2008-03-13 19:15:00,1.5761,1.5791,1.5755,1.57875,5809600000.0
2008-03-13 19:30:00,1.57875,1.5796,1.578,1.5795,6504200000.0
2008-03-13 19:45:00,1.5795,1.58145,1.579,1.581,5581800000.0
2008-03-13 20:00:00,1.58115,1.58175,1.58085,1.58165,2627900000.0
2008-03-13 20:15:00,1.58165,1.5818,1.5808,1.5817,2576800000.0
2008-03-13 20:30:00,1.5817,1.5817,1.5803,1.58035,2986799999.0
2008-03-13 20:45:00,1.58035,1.5808,1.5797,1.58075,2025000001.0
2008-03-13 21:00:00,1.5806,1.5817,1.5806,1.5816,2128100000.0
2008-03-13 21:15:00,1.5816,1.58165,1.5807,1.5814,2071900000.0
2008-03-13 21:30:00,1.5814,1.58205,1.5811,1.5817,2823800000.0
2008-03-13 21:45:00,1.5817,1.5819,1.57915,1.57925,5856500002.0
2008-03-13 22:00:00,1.57925,1.5796,1.5775,1.57795,4266000008.0
2008-03-13 22:15:00,1.57795,1.5791,1.5775,1.5788,1992699989.0
2008-03-13 22:30:00,1.5788,1.5791,1.5784,1.57885,1350000000.0
2008-03-13 22:45:00,1.57885,1.5793,1.57855,1.5789,3878500028.0
2008-03-13 23:00:00,1.5789,1.5789,1.5759,1.5763,6360600000.0
2008-03-13 23:15:00,1.5784,1.5786,1.5761,1.5773,14675400042.0
2008-03-13 23:30:00,1.5765,1.5774,1.5764,1.5772,18994799748.0
2008-03-13 23:45:00,1.5771,1.5778,1.57565,1.57585,18402050001.0
2008-03-14 00:00:00,1.57585,1.5778,1.5757,1.5778,14198299982.0
2008-03-14 00:15:00,1.5777,1.5779,1.57605,1.57635,19120400099.0
2008-03-14 00:30:00,1.57635,1.5788,1.5763,1.5771,6609099997.0
2008-03-14 00:45:00,1.5771,1.5787,1.5769,1.5784,13561699942.0
2008-03-14 01:00:00,1.5785,1.5792,1.5773,1.57755,12090000000.0
2008-03-14 01:15:00,1.57755,1.5801,1.5773,1.5797,22657500071.0
2008-03-14 01:30:00,1.5798,1.5803,1.5792,1.5797,24238500000.0
2008-03-14 01:45:00,1.5796,1.5803,1.5781,1.5801,20844300050.0
2008-03-14 02:00:00,1.5783,1.58,1.5783,1.5795,17287799976.0
2008-03-14 02:15:00,1.5792,1.5798,1.5792,1.5797,15559399755.0
2008-03-14 02:30:00,1.5797,1.5802,1.579,1.5798,13777899861.0
2008-03-14 02:45:00,1.5795,1.5799,1.5784,1.5784,14685499906.0
2008-03-14 03:00:00,1.5785,1.58,1.5781,1.57945,19251799842.0
2008-03-14 03:15:00,1.57945,1.5796,1.5773,1.5774,7841500000.0
2008-03-14 03:30:00,1.5775,1.5799,1.5775,1.5781,5434599944.0
2008-03-14 03:45:00,1.5782,1.5796,1.5781,1.5784,10249399978.0
2008-03-14 04:00:00,1.5782,1.5791,1.5781,1.5786,19981899785.0
2008-03-14 04:15:00,1.5786,1.5788,1.5771,1.57735,18567499977.0
2008-03-14 04:30:00,1.57735,1.5785,1.57735,1.578,7987299999.0
2008-03-14 04:45:00,1.578,1.5784,1.5771,1.5772,20620799875.0
2008-03-14 05:00:00,1.5773,1.5785,1.5768,1.5769,15231199988.0
2008-03-14 05:15:00,1.5768,1.5782,1.5758,1.5777,20764600204.0
2008-03-14 05:30:00,1.5777,1.578,1.5757,1.5775,19824999980.0
2008-03-14 05:45:00,1.5774,1.5775,1.5758,1.57715,18138600048.0
2008-03-14 06:00:00,1.57715,1.5772,1.5758,1.5769,17973599953.0
2008-03-14 06:15:00,1.5769,1.5769,1.5741,1.5743,21882299993.0
2008-03-14 06:30:00,1.5744,1.5763,1.5738,1.5748,19118700013.0
2008-03-14 06:45:00,1.5757,1.5763,1.5748,1.5756,18670299819.0
2008-03-14 07:00:00,1.5755,1.5764,1.5755,1.5758,15591100008.0
2008-03-14 07:15:00,1.5768,1.57735,1.57405,1.5741,22785199705.0
2008-03-14 07:30:00,1.5741,1.575,1.57365,1.5747,5637999998.0
2008-03-14 07:45:00,1.5747,1.5761,1.5745,1.5757,18023399997.0
2008-03-14 08:00:00,1.5755,1.5762,1.5749,1.5752,19472199936.0
2008-03-14 08:15:00,1.5758,1.5764,1.5739,1.5762,12762999986.0
2008-03-14 08:30:00,1.5762,1.5767,1.57615,1.5765,9714599999.0
2008-03-14 08:45:00,1.5765,1.5765,1.57535,1.57575,2892600000.0
2008-03-14 09:00:00,1.57575,1.5759,1.5749,1.57525,4510799989.0
2008-03-14 09:15:00,1.57525,1.57525,1.5728,1.57425,1745900000.0
2008-03-14 09:30:00,1.57425,1.57425,1.57335,1.5735,1553100000.0
2008-03-14 09:45:00,1.5735,1.57365,1.57245,1.5729,1504500000.0
2008-03-14 10:00:00,1.5729,1.57325,1.57275,1.5729,3094200000.0
2008-03-14 10:15:00,1.5729,1.57335,1.5727,1.5731,2147500000.0
2008-03-14 10:30:00,1.57315,1.5738,1.57295,1.5735,1384000000.0
2008-03-14 10:45:00,1.5735,1.5739,1.573,1.57325,1820399998.0
2008-03-14 11:00:00,1.57325,1.57375,1.57315,1.5733,1762000000.0
2008-03-14 11:15:00,1.5733,1.57345,1.5729,1.5734,1275500000.0
2008-03-14 11:30:00,1.5734,1.5741,1.5733,1.5737,1333300000.0
2008-03-14 11:45:00,1.5737,1.5742,1.5733,1.57365,2063100000.0
2008-03-14 12:00:00,1.57365,1.57375,1.571,1.5712,1621800001.0
2008-03-14 12:15:00,1.5712,1.57185,1.57085,1.57145,2210500000.0
2008-03-14 12:30:00,1.57145,1.5719,1.5713,1.5715,1313500000.0
2008-03-14 12:45:00,1.5715,1.57175,1.57085,1.57115,3915900000.0
2008-03-14 13:00:00,1.57115,1.5712,1.5698,1.56985,3816400000.0
2008-03-14 13:15:00,1.56985,1.5699,1.569,1.5691,3987200002.0
2008-03-14 13:30:00,1.5691,1.5692,1.5676,1.56865,4417100004.0
2008-03-14 13:45:00,1.56865,1.5698,1.568,1.5697,4505800001.0
2008-03-14 14:00:00,1.56975,1.5699,1.56905,1.5692,4169900001.0
2008-03-14 14:15:00,1.5692,1.57105,1.5691,1.57075,3930399999.0
2008-03-14 14:30:00,1.57085,1.5724,1.56985,1.5724,5725799999.0
2008-03-14 14:45:00,1.5724,1.5737,1.5718,1.5723,5389900005.0
2008-03-14 15:00:00,1.5723,1.57505,1.5721,1.5742,3896999999.0
2008-03-14 15:15:00,1.5741,1.5776,1.574,1.5767,5707500000.0
2008-03-14 15:30:00,1.57675,1.5768,1.5725,1.57445,7553199996.0
2008-03-14 15:45:00,1.57445,1.5745,1.56775,1.568,6187150005.0
2008-03-14 16:00:00,1.56795,1.57055,1.5666,1.5691,6474950007.0
2008-03-14 16:15:00,1.5691,1.57085,1.5678,1.5701,10197550001.0
2008-03-14 16:30:00,1.5701,1.5713,1.56875,1.5703,8004599997.0
2008-03-14 16:45:00,1.5703,1.5716,1.5699,1.5716,7841849990.0
2008-03-14 17:00:00,1.5716,1.5721,1.5709,1.5709,6795899992.0
2008-03-14 17:15:00,1.5709,1.5711,1.5685,1.5694,19233900033.0
2008-03-14 17:30:00,1.5694,1.5716,1.5691,1.5711,18312250017.0
2008-03-14 17:45:00,1.5711,1.5719,1.5697,1.5715,13637849903.0
2008-03-14 18:00:00,1.5715,1.5718,1.5705,1.5711,14454349983.0
2008-03-14 18:15:00,1.5711,1.57165,1.57005,1.5716,7524299956.0
2008-03-14 18:30:00,1.5716,1.5717,1.5689,1.57065,5947600001.0
2008-03-14 18:45:00,1.57065,1.5713,1.56935,1.5703,6393999999.0
2008-03-14 19:00:00,1.5703,1.5704,1.569,1.5694,10453449997.0
2008-03-14 19:15:00,1.5694,1.56975,1.5676,1.56905,10658049991.0
2008-03-14 19:30:00,1.569,1.5691,1.5675,1.5679,10141000000.0
2008-03-14 19:45:00,1.5679,1.5691,1.5678,1.5683,10918500000.0
2008-03-14 20:00:00,1.5683,1.5685,1.56665,1.567,9226800020.0
2008-03-14 20:15:00,1.5667,1.5675,1.5631,1.56375,10086199964.0
2008-03-14 20:30:00,1.56375,1.5662,1.5622,1.56525,10233699999.0
2008-03-14 20:45:00,1.56525,1.5657,1.5633,1.5657,9079599983.0
2008-03-14 21:00:00,1.5657,1.566,1.5637,1.56495,13554600069.0
2008-03-14 21:15:00,1.56495,1.56755,1.56495,1.5668,6370700002.0
2008-03-14 21:30:00,1.5668,1.5668,1.5638,1.564,10215149979.0
2008-03-14 21:45:00,1.56405,1.5652,1.56355,1.5651,8981999990.0
2008-03-14 22:00:00,1.5651,1.5651,1.564,1.5641,10164600000.0
2008-03-14 22:15:00,1.5641,1.5646,1.5637,1.5642,11368150000.0
2008-03-14 22:30:00,1.5642,1.5647,1.5639,1.564,11835749924.0
2008-03-14 22:45:00,1.564,1.5648,1.564,1.56415,7809900000.0
2008-03-16 23:00:00,1.56224,1.56324,1.56192,1.56238,21976600054.0
2008-03-16 23:15:00,1.56227,1.56252,1.56186,1.56211,22525000068.0
2008-03-16 23:30:00,1.56191,1.5623,1.55958,1.56011,21734600108.0
2008-03-16 23:45:00,1.56014,1.56384,1.55769,1.55809,22477300093.0
2008-03-17 00:00:00,1.5579,1.5593,1.5501,1.5539,21484399931.0
2008-03-17 00:15:00,1.5539,1.5612,1.5539,1.5596,27227299999.0
2008-03-17 00:30:00,1.5597,1.56,1.5559,1.5588,24509499978.0
2008-03-17 00:45:00,1.5569,1.5593,1.5564,1.5585,24426399936.0
2008-03-17 01:00:00,1.5569,1.5602,1.5543,1.5556,19450699947.0
2008-03-17 01:15:00,1.5583,1.5607,1.5504,1.5504,26668299999.0
2008-03-17 01:30:00,1.5505,1.5598,1.5487,1.5502,27689899963.0
2008-03-17 01:45:00,1.5503,1.559,1.5494,1.5567,25210899967.0
2008-03-17 02:00:00,1.5567,1.5577,1.5497,1.5501,22740749961.0
2008-03-17 02:15:00,1.55,1.5563,1.5498,1.55,16208099987.0
2008-03-17 02:30:00,1.55,1.5519,1.545,1.5502,19180049924.0
2008-03-17 02:45:00,1.5464,1.5549,1.5458,1.5498,23511449964.0
2008-03-17 03:00:00,1.5498,1.5505,1.5455,1.5497,19963749995.0
2008-03-17 03:15:00,1.5497,1.5509,1.5347,1.5352,27032649933.0
2008-03-17 03:30:00,1.5515,1.5521,1.5382,1.5427,27040249942.0
2008-03-17 03:45:00,1.5425,1.5465,1.5397,1.5451,24623899848.0
2008-03-17 04:00:00,1.5451,1.5458,1.5419,1.544,24603249973.0
2008-03-17 04:15:00,1.544,1.5446,1.5334,1.5354,14326499960.0
2008-03-17 04:30:00,1.5354,1.54275,1.5349,1.542,18124649936.0
2008-03-17 04:45:00,1.542,1.5451,1.5388,1.5411,20987749850.0
2008-03-17 05:00:00,1.5411,1.5467,1.5411,1.5427,18179499836.0
2008-03-17 05:15:00,1.5427,1.548,1.5427,1.5436,23014399921.0
2008-03-17 05:30:00,1.5436,1.5463,1.543,1.5459,17282650059.0
2008-03-17 05:45:00,1.5436,1.5459,1.5429,1.5439,16809650017.0
2008-03-17 06:00:00,1.5439,1.548,1.54345,1.5479,20461199990.0
2008-03-17 06:15:00,1.5479,1.5484,1.5433,1.5458,22354199958.0
2008-03-17 06:30:00,1.5435,1.5466,1.5429,1.5458,19944299732.0
2008-03-17 06:45:00,1.5435,1.5463,1.5431,1.54595,18428949962.0
2008-03-17 07:00:00,1.5465,1.54705,1.5456,1.5459,16767599793.0
2008-03-17 07:15:00,1.5459,1.5466,1.5432,1.5456,19250600012.0
2008-03-17 07:30:00,1.5455,1.5461,1.5424,1.5436,17397599849.0
2008-03-17 07:45:00,1.5436,1.5455,1.5429,1.5439,20321699724.0
2008-03-17 08:00:00,1.5439,1.549,1.5434,1.5456,27829049471.0
2008-03-17 08:15:00,1.5456,1.5528,1.5454,1.5457,20320099935.0
2008-03-17 08:30:00,1.5457,1.54785,1.5456,1.5475,2242649999.0
2008-03-17 08:45:00,1.5475,1.5478,1.54395,1.54515,5981299967.0
2008-03-17 09:00:00,1.54515,1.5493,1.54515,1.54925,2640999999.0
2008-03-17 09:15:00,1.54925,1.55425,1.54915,1.5514,4402099996.0
2008-03-17 09:30:00,1.5514,1.55485,1.5508,1.5532,16151449928.0
2008-03-17 09:45:00,1.5532,1.5546,1.55221,1.5532,5398950005.0
2008-03-17 10:00:00,1.5532,1.55345,1.5483,1.5486,16798249997.0
2008-03-17 10:15:00,1.5486,1.5515,1.5479,1.55105,14086449993.0
2008-03-17 10:30:00,1.55105,1.552,1.5505,1.5516,17931199965.0
2008-03-17 10:45:00,1.5516,1.55295,1.5481,1.5482,19052749992.0
2008-03-17 11:00:00,1.5482,1.5508,1.548,1.5499,19058499986.0
2008-03-17 11:15:00,1.5499,1.55,1.5478,1.5489,14287050010.0
2008-03-17 11:30:00,1.5489,1.5517,1.54875,1.55,9614400014.0
2008-03-17 11:45:00,1.5499,1.5512,1.549,1.5511,7978299996.0
2008-03-17 12:00:00,1.5512,1.5512,1.54905,1.5495,11357099987.0
2008-03-17 12:15:00,1.5495,1.55025,1.5474,1.54955,10734550011.0
2008-03-17 12:30:00,1.54955,1.54985,1.548,1.5489,12536199996.0
2008-03-17 12:45:00,1.5489,1.5498,1.5477,1.54855,9350800033.0
2008-03-17 13:00:00,1.54855,1.54985,1.5465,1.5479,12812399979.0
2008-03-17 13:15:00,1.5479,1.548,1.5464,1.5465,15452399980.0
2008-03-17 13:30:00,1.5465,1.54875,1.54495,1.5486,12593649989.0
2008-03-17 13:45:00,1.54855,1.5502,1.5468,1.54995,12866799967.0
2008-03-17 14:00:00,1.54995,1.5526,1.5498,1.55045,16324649961.0
2008-03-17 14:15:00,1.5504,1.5515,1.55025,1.5515,14411999991.0
2008-03-17 14:30:00,1.5515,1.5515,1.5502,1.5502,14021655290.0
2008-03-17 14:45:00,1.5502,1.5513,1.55015,1.5508,12728621659.0
2008-03-17 15:00:00,1.5507,1.552,1.5502,1.5519,18093500004.0
2008-03-17 15:15:00,1.5533,1.5535,1.5504,1.5514,12473400008.0
2008-03-17 15:30:00,1.5514,1.5537,1.5511,1.5537,13894837493.0
2008-03-17 15:45:00,1.5537,1.55415,1.5527,1.5539,13118518515.0
2008-03-17 16:00:00,1.55395,1.5543,1.5527,1.5534,11332600000.0
2008-03-17 16:15:00,1.5534,1.55495,1.5527,1.5542,8583000001.0
2008-03-17 16:30:00,1.5542,1.5553,1.553,1.5545,13454099972.0
2008-03-17 16:45:00,1.5545,1.55605,1.5539,1.5552,12360349971.0
2008-03-17 17:00:00,1.5552,1.55595,1.553,1.55525,19894899891.0
2008-03-17 17:15:00,1.55525,1.5555,1.55285,1.553,13622899963.0
2008-03-17 17:30:00,1.55295,1.5535,1.5501,1.55315,13920700002.0
2008-03-17 17:45:00,1.55325,1.55425,1.55255,1.55425,14960949996.0
2008-03-17 18:00:00,1.55425,1.5546,1.5519,1.55325,11478100017.0
2008-03-17 18:15:00,1.55325,1.5535,1.55155,1.553,5981050000.0
2008-03-17 18:30:00,1.553,1.5548,1.5527,1.5543,10506599973.0
2008-03-17 18:45:00,1.5543,1.55485,1.55375,1.5541,11398349972.0
2008-03-17 19:00:00,1.5541,1.5544,1.5529,1.553,3840799995.0
2008-03-17 19:15:00,1.553,1.55335,1.5515,1.5524,7844449999.0
2008-03-17 19:30:00,1.5524,1.55265,1.55175,1.5525,6753700000.0
2008-03-17 19:45:00,1.55255,1.5531,1.5524,1.55295,7347300007.0
2008-03-17 20:00:00,1.55295,1.55385,1.5524,1.55285,5060849984.0
2008-03-17 20:15:00,1.5528,1.55335,1.55185,1.55195,3096550008.0
2008-03-17 20:30:00,1.55195,1.553,1.5512,1.5527,4515799993.0
2008-03-17 20:45:00,1.5527,1.5535,1.55165,1.55295,4830800001.0
2008-03-17 21:00:00,1.55295,1.5547,1.55235,1.5536,13844049942.0
2008-03-17 21:15:00,1.55355,1.5555,1.5535,1.5545,4145049985.0
2008-03-17 21:30:00,1.5545,1.55515,1.55445,1.5548,9797200002.0
2008-03-17 21:45:00,1.5548,1.5549,1.5523,1.5526,8518099956.0
2008-03-17 22:00:00,1.5526,1.55275,1.5512,1.5513,5639099964.0
2008-03-17 22:15:00,1.5513,1.5516,1.5494,1.54975,14203750067.0
2008-03-17 22:30:00,1.54975,1.55005,1.5489,1.54895,4244399994.0
2008-03-17 22:45:00,1.54895,1.5497,1.5478,1.5485,11225299998.0
2008-03-17 23:00:00,1.5489,1.5493,1.54815,1.5491,24547000000.0
2008-03-17 23:15:00,1.548,1.55,1.548,1.5491,22243050000.0
2008-03-17 23:30:00,1.54855,1.5498,1.5484,1.5495,20137400000.0
2008-03-17 23:45:00,1.5495,1.5501,1.54805,1.5499,22335699881.0
2008-03-18 00:00:00,1.5488,1.5501,1.54855,1.54895,26854050000.0
2008-03-18 00:15:00,1.54895,1.5508,1.5488,1.5491,18004500000.0
2008-03-18 00:30:00,1.5491,1.5506,1.5484,1.549,19705449639.0
2008-03-18 00:45:00,1.5501,1.5507,1.549,1.5499,10170249814.0
2008-03-18 01:00:00,1.5499,1.5506,1.5488,1.55,9166899989.0
2008-03-18 01:15:00,1.55,1.5509,1.5481,1.5484,23095949986.0
2008-03-18 01:30:00,1.5485,1.55065,1.5481,1.55,13409900000.0
2008-03-18 01:45:00,1.5479,1.55065,1.5479,1.5495,11689700000.0
2008-03-18 02:00:00,1.54945,1.55085,1.5483,1.55025,21770099978.0
2008-03-18 02:15:00,1.55025,1.5504,1.5458,1.54835,16728199715.0
2008-03-18 02:30:00,1.54835,1.54845,1.5465,1.5468,7135400016.0
2008-03-18 02:45:00,1.5467,1.5488,1.5463,1.5466,19409649658.0
2008-03-18 03:00:00,1.5467,1.5497,1.5457,1.5462,25384749065.0
2008-03-18 03:15:00,1.5459,1.5493,1.5454,1.5463,12944749786.0
2008-03-18 03:30:00,1.54615,1.5479,1.54615,1.5463,16452699852.0
2008-03-18 03:45:00,1.5465,1.5467,1.5456,1.5466,19999999896.0
2008-03-18 04:00:00,1.5466,1.54695,1.5453,1.5453,25463049767.0
2008-03-18 04:15:00,1.546,1.5465,1.545,1.5461,15578799989.0
2008-03-18 04:30:00,1.5461,1.5472,1.5457,1.5463,14768400020.0
2008-03-18 04:45:00,1.5463,1.54655,1.5452,1.54575,18484674993.0
2008-03-18 05:00:00,1.5458,1.54685,1.545,1.5461,24304699891.0
2008-03-18 05:15:00,1.546,1.5462,1.5449,1.54605,14115399977.0
2008-03-18 05:30:00,1.54605,1.547,1.54495,1.5452,24796499728.0
2008-03-18 05:45:00,1.5469,1.5472,1.5451,1.5468,20962350005.0
2008-03-18 06:00:00,1.5469,1.5484,1.54555,1.5477,27853999846.0
2008-03-18 06:15:00,1.5479,1.5479,1.5458,1.54625,8833249959.0
2008-03-18 06:30:00,1.54625,1.548,1.54605,1.548,14014699997.0
2008-03-18 06:45:00,1.5479,1.548,1.54665,1.5468,14340549967.0
2008-03-18 07:00:00,1.5468,1.54845,1.5468,1.5477,1901750000.0
2008-03-18 07:15:00,1.5477,1.5478,1.5476,1.5478,528799998.0
2008-03-18 07:30:00,1.5478,1.548,1.5475,1.548,919800000.0
2008-03-18 07:45:00,1.54795,1.5485,1.547,1.5483,2276475000.0
2008-03-18 08:00:00,1.5483,1.5492,1.5481,1.5485,2367224999.0
2008-03-18 08:15:00,1.5485,1.5537,1.5483,1.54875,8114225000.0
2008-03-18 08:30:00,1.54875,1.5505,1.54855,1.5501,11253575001.0
2008-03-18 08:45:00,1.5501,1.55205,1.55,1.5517,5914200000.0
2008-03-18 09:00:00,1.5517,1.55255,1.5513,1.55225,2231150000.0
2008-03-18 09:15:00,1.55225,1.5537,1.55195,1.5531,5822375001.0
2008-03-18 09:30:00,1.5531,1.5535,1.55235,1.55315,6440799999.0
2008-03-18 09:45:00,1.55315,1.5534,1.55155,1.55205,5934899962.0
2008-03-18 10:00:00,1.55205,1.5535,1.55145,1.5532,8323899970.0
2008-03-18 10:15:00,1.5532,1.5548,1.55295,1.55395,4725049985.0
2008-03-18 10:30:00,1.55395,1.55585,1.55385,1.55555,5609450001.0
2008-03-18 10:45:00,1.55555,1.55815,1.5549,1.558,4327800000.0
2008-03-18 11:00:00,1.55795,1.5589,1.5568,1.5587,3550049999.0
2008-03-18 11:15:00,1.5587,1.5601,1.5586,1.5589,3778900000.0
2008-03-18 11:30:00,1.5589,1.5594,1.5575,1.5575,5449699975.0
2008-03-18 11:45:00,1.5575,1.5592,1.55705,1.5578,11803099878.0
2008-03-18 12:00:00,1.55785,1.5584,1.5566,1.5567,8348299980.0
2008-03-18 12:15:00,1.55675,1.5572,1.55515,1.5565,3278300000.0
2008-03-18 12:30:00,1.5565,1.55765,1.5562,1.55645,2149600001.0
2008-03-18 12:45:00,1.55645,1.5581,1.5564,1.5576,3156899999.0
2008-03-18 13:00:00,1.55765,1.5585,1.5575,1.55835,3089700000.0
2008-03-18 13:15:00,1.55835,1.5584,1.5572,1.55765,1632299998.0
2008-03-18 13:30:00,1.55765,1.55825,1.55675,1.55795,2502600000.0
2008-03-18 13:45:00,1.55795,1.5584,1.55745,1.55765,2273525000.0
2008-03-18 14:00:00,1.55765,1.55885,1.5575,1.5583,1691699999.0
2008-03-18 14:15:00,1.5583,1.5607,1.5581,1.55905,5804300002.0
2008-03-18 14:30:00,1.55905,1.5607,1.559,1.56055,2430999998.0
2008-03-18 14:45:00,1.56055,1.56085,1.5595,1.55965,2034400000.0
2008-03-18 15:00:00,1.55965,1.5611,1.5595,1.561,1238100000.0
2008-03-18 15:15:00,1.561,1.5613,1.56025,1.56055,2342600000.0
2008-03-18 15:30:00,1.56055,1.56185,1.5603,1.5615,2364500000.0
2008-03-18 15:45:00,1.5615,1.56235,1.56095,1.5613,1517000000.0
2008-03-18 16:00:00,1.5613,1.56225,1.5611,1.56155,1627000000.0
2008-03-18 16:15:00,1.56155,1.56165,1.56035,1.5605,1256300000.0
2008-03-18 16:30:00,1.5605,1.5615,1.56,1.5614,2587100000.0
2008-03-18 16:45:00,1.5613,1.56175,1.5606,1.5607,3225800000.0
2008-03-18 17:00:00,1.5607,1.5628,1.5607,1.5621,1842600000.0
2008-03-18 17:15:00,1.5621,1.56235,1.5613,1.56225,1751600000.0
2008-03-18 17:30:00,1.56225,1.56315,1.5621,1.5628,1717400000.0
2008-03-18 17:45:00,1.5628,1.56355,1.56235,1.5625,3388200000.0
2008-03-18 18:00:00,1.5625,1.56305,1.5619,1.563,3020000000.0
2008-03-18 18:15:00,1.563,1.56335,1.5615,1.56215,1984400000.0
2008-03-18 18:30:00,1.56215,1.56215,1.5611,1.56185,3182500000.0
2008-03-18 18:45:00,1.56185,1.56275,1.5614,1.562,5732100000.0
2008-03-18 19:00:00,1.562,1.5623,1.56175,1.5622,10762700000.0
2008-03-18 19:15:00,1.5622,1.5642,1.56215,1.56355,8160900000.0
2008-03-18 19:30:00,1.56355,1.566,1.56315,1.56575,6745700013.0
2008-03-18 19:45:00,1.56575,1.56675,1.56555,1.5662,6514600000.0
2008-03-18 20:00:00,1.5662,1.56755,1.5628,1.5634,4721999998.0
2008-03-18 20:15:00,1.5634,1.56705,1.56095,1.56105,12755300000.0
2008-03-18 20:30:00,1.56105,1.5615,1.55745,1.56125,15118753537.0
2008-03-18 20:45:00,1.561,1.5665,1.5603,1.5658,20695299998.0
2008-03-18 21:00:00,1.5658,1.56615,1.5625,1.5635,18751559129.0
2008-03-18 21:15:00,1.56345,1.5672,1.5629,1.564,20357000113.0
2008-03-18 21:30:00,1.564,1.5669,1.5639,1.5669,14459099974.0
2008-03-18 21:45:00,1.5644,1.5673,1.5641,1.5661,17424000006.0
2008-03-18 22:00:00,1.5661,1.5676,1.5647,1.5668,16078199987.0
2008-03-18 22:15:00,1.5668,1.5672,1.56655,1.5671,18352900057.0
2008-03-18 22:30:00,1.5671,1.5682,1.5666,1.5669,12043200000.0
2008-03-18 22:45:00,1.5669,1.5669,1.5659,1.5662,14521500048.0
2008-03-18 23:00:00,1.5677,1.5693,1.566,1.56645,14812299903.0
2008-03-18 23:15:00,1.56645,1.5692,1.5664,1.567,21186300086.0
2008-03-18 23:30:00,1.567,1.5679,1.5664,1.56735,14672799818.0
2008-03-18 23:45:00,1.56735,1.56775,1.567,1.56745,6831399955.0
2008-03-19 00:00:00,1.56745,1.5699,1.56745,1.5688,8483899902.0
2008-03-19 00:15:00,1.5661,1.569,1.5659,1.566,16629300084.0
2008-03-19 00:30:00,1.5673,1.5679,1.5657,1.56675,13155199972.0
2008-03-19 00:45:00,1.56675,1.56695,1.5646,1.5647,23262200027.0
2008-03-19 01:00:00,1.5665,1.5666,1.5636,1.56615,28289800327.0
2008-03-19 01:15:00,1.56615,1.56615,1.5624,1.5658,16150000005.0
2008-03-19 01:30:00,1.5629,1.56685,1.5626,1.56635,12344299991.0
2008-03-19 01:45:00,1.56635,1.5664,1.5643,1.56465,10887900000.0
2008-03-19 02:00:00,1.56465,1.5659,1.56365,1.5642,15469818879.0
2008-03-19 02:15:00,1.5642,1.5671,1.56205,1.5627,20461799997.0
2008-03-19 02:30:00,1.5627,1.56545,1.56265,1.56475,13436800000.0
2008-03-19 02:45:00,1.5666,1.5668,1.56445,1.56455,22153999982.0
2008-03-19 03:00:00,1.56455,1.56595,1.5641,1.565,14621800000.0
2008-03-19 03:15:00,1.565,1.56755,1.5645,1.5673,15741599944.0
2008-03-19 03:30:00,1.56725,1.56765,1.5657,1.5665,25707600000.0
2008-03-19 03:45:00,1.5665,1.56665,1.566,1.56615,14748000000.0
2008-03-19 04:00:00,1.566,1.5664,1.5645,1.5645,15590700000.0
2008-03-19 04:15:00,1.56545,1.5656,1.56345,1.56375,12044999986.0
2008-03-19 04:30:00,1.56375,1.56645,1.5637,1.56605,15612000000.0
2008-03-19 04:45:00,1.56605,1.5663,1.5658,1.5658,5903600001.0
2008-03-19 05:00:00,1.5658,1.5659,1.563,1.5644,6687599991.0
2008-03-19 05:15:00,1.56435,1.5644,1.56325,1.5637,6238699941.0
2008-03-19 05:30:00,1.5637,1.56445,1.56345,1.5636,4632400018.0
2008-03-19 05:45:00,1.5636,1.5642,1.56285,1.5632,4973100000.0
2008-03-19 06:00:00,1.5632,1.56345,1.5622,1.5625,2508900000.0
2008-03-19 06:15:00,1.56245,1.5638,1.5623,1.56305,6795000000.0
2008-03-19 06:30:00,1.56305,1.5637,1.56285,1.5632,6802600000.0
2008-03-19 06:45:00,1.5632,1.56445,1.5628,1.5638,2530900000.0
2008-03-19 07:00:00,1.5638,1.5638,1.56195,1.56195,12179499989.0
2008-03-19 07:15:00,1.56195,1.565,1.56145,1.5649,21306300000.0
2008-03-19 07:30:00,1.5648,1.5658,1.56165,1.563,15963199994.0
2008-03-19 07:45:00,1.563,1.5636,1.56195,1.5624,5319500000.0
2008-03-19 08:00:00,1.56235,1.56405,1.5617,1.5638,6672600000.0
2008-03-19 08:15:00,1.5638,1.565,1.5637,1.56495,4012900000.0
2008-03-19 08:30:00,1.56495,1.56605,1.56435,1.5653,3416299996.0
2008-03-19 08:45:00,1.5653,1.56595,1.5642,1.56445,2501299999.0
2008-03-19 09:00:00,1.56445,1.5648,1.561,1.5612,2382599999.0
2008-03-19 09:15:00,1.5612,1.5646,1.5612,1.5646,2313150000.0
2008-03-19 09:30:00,1.5646,1.5657,1.56435,1.5645,3262500000.0
2008-03-19 09:45:00,1.5645,1.5653,1.56405,1.565,2076500000.0
2008-03-19 10:00:00,1.565,1.5651,1.56355,1.5642,2912400000.0
2008-03-19 10:15:00,1.5642,1.5646,1.56185,1.5626,4443100000.0
2008-03-19 10:30:00,1.5626,1.5634,1.5621,1.5628,7444800000.0
2008-03-19 10:45:00,1.5628,1.5629,1.55685,1.5608,2917999998.0
2008-03-19 11:00:00,1.5608,1.5626,1.55985,1.5621,2598899987.0
2008-03-19 11:15:00,1.5621,1.5629,1.5615,1.5621,1701299999.0
2008-03-19 11:30:00,1.5621,1.56325,1.5616,1.56285,1812600000.0
2008-03-19 11:45:00,1.56285,1.5629,1.56165,1.56165,3744500000.0
2008-03-19 12:00:00,1.56165,1.56255,1.56045,1.5611,5959200000.0
2008-03-19 12:15:00,1.5611,1.5632,1.5608,1.5629,8452000000.0
2008-03-19 12:30:00,1.5629,1.5641,1.5626,1.56395,7805500000.0
2008-03-19 12:45:00,1.564,1.56405,1.56245,1.5625,2927700000.0
2008-03-19 13:00:00,1.5625,1.5629,1.5603,1.5605,2402300000.0
2008-03-19 13:15:00,1.5605,1.5623,1.5603,1.5619,2274500000.0
2008-03-19 13:30:00,1.5619,1.56545,1.5618,1.5644,1631100000.0
2008-03-19 13:45:00,1.56425,1.5653,1.5633,1.5634,1657800000.0
2008-03-19 14:00:00,1.5634,1.5641,1.5626,1.5629,2646300000.0
2008-03-19 14:15:00,1.5629,1.5633,1.5627,1.563,2168400000.0
2008-03-19 14:30:00,1.563,1.5639,1.56285,1.56325,3130500000.0
2008-03-19 14:45:00,1.56325,1.56465,1.56315,1.5642,1889300000.0
2008-03-19 15:00:00,1.5642,1.5664,1.5642,1.5646,3153299999.0
2008-03-19 15:15:00,1.5662,1.5669,1.5657,1.5668,2794700000.0
2008-03-19 15:30:00,1.5668,1.5669,1.56525,1.5664,1661000000.0
2008-03-19 15:45:00,1.5664,1.5672,1.5648,1.5648,1646300000.0
2008-03-19 16:00:00,1.5648,1.5655,1.56445,1.5646,1805600000.0
2008-03-19 16:15:00,1.5646,1.5657,1.56395,1.56435,5111800000.0
2008-03-19 16:30:00,1.5644,1.5644,1.56265,1.5634,3032200000.0
2008-03-19 16:45:00,1.5634,1.5656,1.5633,1.56455,7087000000.0
2008-03-19 17:00:00,1.56455,1.5659,1.56435,1.56555,5883000002.0
2008-03-19 17:15:00,1.56555,1.567,1.5655,1.5663,3414100000.0
2008-03-19 17:30:00,1.5663,1.56735,1.5658,1.5667,1969100000.0
2008-03-19 17:45:00,1.5667,1.5671,1.5651,1.56525,2129500001.0
2008-03-19 18:00:00,1.56525,1.5654,1.5633,1.56405,4002500000.0
2008-03-19 18:15:00,1.56405,1.5656,1.56295,1.564,3673100000.0
2008-03-19 18:30:00,1.56405,1.5642,1.56245,1.5625,2038900000.0
2008-03-19 18:45:00,1.5625,1.56285,1.5614,1.5626,1716600000.0
2008-03-19 19:00:00,1.56265,1.5629,1.56205,1.56265,2603600000.0
2008-03-19 19:15:00,1.56265,1.563,1.56145,1.5622,3149100000.0
2008-03-19 19:30:00,1.56215,1.563,1.56145,1.56195,1627200000.0
2008-03-19 19:45:00,1.56195,1.56205,1.56015,1.5605,2024399999.0
2008-03-19 20:00:00,1.5605,1.5612,1.55925,1.5602,1578900000.0
2008-03-19 20:15:00,1.5602,1.5623,1.5599,1.56185,1630800000.0
2008-03-19 20:30:00,1.56185,1.5637,1.56085,1.5616,2282100000.0
2008-03-19 20:45:00,1.5616,1.5626,1.55995,1.5624,1998200000.0
2008-03-19 21:00:00,1.5624,1.56355,1.5593,1.5596,15020800000.0
2008-03-19 21:15:00,1.5595,1.56265,1.559,1.5618,10070000000.0
2008-03-19 21:30:00,1.5618,1.56195,1.56075,1.5612,1400300000.0
2008-03-19 21:45:00,1.5612,1.56175,1.5601,1.56165,1461500000.0
2008-03-19 22:00:00,1.56165,1.56165,1.5595,1.55975,1495900000.0
2008-03-19 22:15:00,1.55975,1.55975,1.5589,1.5593,1355300000.0
2008-03-19 22:30:00,1.5593,1.5602,1.55875,1.55995,2015300000.0
2008-03-19 22:45:00,1.55995,1.56155,1.5587,1.5587,5242900000.0
2008-03-19 23:00:00,1.5584,1.5596,1.5582,1.5585,15141300067.0
2008-03-19 23:15:00,1.5585,1.5594,1.5578,1.5581,12069500016.0
2008-03-19 23:30:00,1.5581,1.5603,1.5577,1.5581,13643500000.0
2008-03-19 23:45:00,1.5599,1.5599,1.558,1.55805,26942500154.0
2008-03-20 00:00:00,1.5598,1.56,1.5584,1.5593,13986700102.0
2008-03-20 00:15:00,1.5598,1.56,1.5586,1.559,11857600044.0
2008-03-20 00:30:00,1.559,1.5604,1.55895,1.55975,14959400001.0
2008-03-20 00:45:00,1.55975,1.5599,1.5588,1.5594,23683700385.0
2008-03-20 01:00:00,1.5586,1.5597,1.5583,1.5595,24501500000.0
2008-03-20 01:15:00,1.5596,1.55975,1.5591,1.5596,12430200007.0
2008-03-20 01:30:00,1.5596,1.5601,1.5584,1.5594,10929999976.0
2008-03-20 01:45:00,1.5578,1.5591,1.5576,1.5581,18992699963.0
2008-03-20 02:00:00,1.5581,1.5593,1.5577,1.5577,13909700003.0
2008-03-20 02:15:00,1.5579,1.5588,1.5578,1.5583,30745500045.0
2008-03-20 02:30:00,1.5584,1.5592,1.5577,1.5579,14081399954.0
2008-03-20 02:45:00,1.5579,1.5582,1.55755,1.5578,3243799996.0
2008-03-20 03:00:00,1.5578,1.5579,1.5576,1.5577,1397600000.0
2008-03-20 03:15:00,1.5577,1.5588,1.55765,1.5582,1852400001.0
2008-03-20 03:30:00,1.5582,1.5587,1.558,1.5586,3407199999.0
2008-03-20 03:45:00,1.5586,1.55905,1.55755,1.55885,2207299999.0
2008-03-20 04:00:00,1.55885,1.5601,1.5588,1.5598,3655799997.0
2008-03-20 04:15:00,1.5598,1.56045,1.5588,1.55885,6313999999.0
2008-03-20 04:30:00,1.55885,1.5601,1.55885,1.5598,2562400000.0
2008-03-20 04:45:00,1.5598,1.561,1.5595,1.561,1829200000.0
2008-03-20 05:00:00,1.55975,1.5609,1.5595,1.5599,2911900001.0
2008-03-20 05:15:00,1.5599,1.5602,1.55985,1.5602,1135500000.0
2008-03-20 05:30:00,1.5602,1.56065,1.5599,1.5603,1624300000.0
2008-03-20 05:45:00,1.5602,1.5611,1.5602,1.5611,1538400000.0
2008-03-20 06:00:00,1.561,1.5613,1.5607,1.5612,1453600000.0
2008-03-20 06:15:00,1.5612,1.5612,1.5596,1.5604,3204500000.0
2008-03-20 06:30:00,1.5604,1.5604,1.55965,1.56,3495200000.0
2008-03-20 06:45:00,1.56,1.5604,1.55975,1.5598,1260000000.0
2008-03-20 07:00:00,1.5598,1.5599,1.5597,1.55985,5282100000.0
2008-03-20 07:15:00,1.55985,1.56005,1.5595,1.55995,1402100000.0
2008-03-20 07:30:00,1.55995,1.5602,1.55975,1.5602,1313000000.0
2008-03-20 07:45:00,1.5602,1.5608,1.56005,1.5605,1372900000.0
2008-03-20 08:00:00,1.5605,1.56055,1.5596,1.5598,2480699998.0
2008-03-20 08:15:00,1.5598,1.5611,1.5596,1.5609,3961500000.0
2008-03-20 08:30:00,1.5609,1.5615,1.56045,1.56075,3840899925.0
2008-03-20 08:45:00,1.56075,1.5612,1.55785,1.5589,2591600001.0
2008-03-20 09:00:00,1.5589,1.5604,1.55865,1.56005,2746300000.0
2008-03-20 09:15:00,1.56005,1.5621,1.5596,1.5619,7529800000.0
2008-03-20 09:30:00,1.5619,1.56255,1.5613,1.5624,2948499999.0
2008-03-20 09:45:00,1.5624,1.5631,1.56205,1.56245,4212499996.0
2008-03-20 10:00:00,1.5624,1.56315,1.56205,1.56275,4539099999.0
2008-03-20 10:15:00,1.56275,1.56355,1.562,1.56235,5074300000.0
2008-03-20 10:30:00,1.56235,1.56255,1.56205,1.56215,3209100000.0
2008-03-20 10:45:00,1.56215,1.5627,1.562,1.5625,3963400000.0
2008-03-20 11:00:00,1.5625,1.56585,1.56235,1.5656,4667100000.0
2008-03-20 11:15:00,1.5656,1.5674,1.56555,1.5657,4384800000.0
2008-03-20 11:30:00,1.5657,1.5687,1.5653,1.5684,6980200000.0
2008-03-20 11:45:00,1.5684,1.5705,1.56785,1.56835,7740799996.0
2008-03-20 12:00:00,1.56835,1.5686,1.56665,1.5679,10493999993.0
2008-03-20 12:15:00,1.5678,1.56905,1.5666,1.5687,5325000000.0
2008-03-20 12:30:00,1.5687,1.57025,1.5685,1.56875,7118299997.0
2008-03-20 12:45:00,1.56875,1.5692,1.5674,1.5674,3784100000.0
2008-03-20 13:00:00,1.56745,1.5676,1.56545,1.5655,5688800000.0
2008-03-20 13:15:00,1.5655,1.5658,1.5643,1.56495,5986300000.0
2008-03-20 13:30:00,1.56495,1.5657,1.5642,1.5646,5646699999.0
2008-03-20 13:45:00,1.5646,1.56575,1.5645,1.5649,5259100000.0
2008-03-20 14:00:00,1.5649,1.5655,1.564,1.5654,3741600001.0
2008-03-20 14:15:00,1.5655,1.5661,1.56375,1.5638,7312300000.0
2008-03-20 14:30:00,1.5638,1.5644,1.563,1.56395,4050600000.0
2008-03-20 14:45:00,1.56405,1.5644,1.5632,1.5633,6473200000.0
2008-03-20 15:00:00,1.5633,1.5639,1.56295,1.5631,2058500000.0
2008-03-20 15:15:00,1.5631,1.5636,1.5627,1.5628,2293100000.0
2008-03-20 15:30:00,1.5628,1.563,1.5621,1.5626,1982600000.0
2008-03-20 15:45:00,1.5626,1.56275,1.5618,1.5618,2410299997.0
2008-03-20 16:00:00,1.5618,1.5642,1.5616,1.56315,6185500002.0
2008-03-20 16:15:00,1.56315,1.5639,1.56265,1.5635,1908300000.0
2008-03-20 16:30:00,1.5635,1.5637,1.56225,1.5623,2591300000.0
2008-03-20 16:45:00,1.5623,1.5625,1.56085,1.5617,5560600000.0
2008-03-20 17:00:00,1.5617,1.5629,1.5616,1.5621,5081299999.0
2008-03-20 17:15:00,1.5621,1.5621,1.5609,1.5616,4317100000.0
2008-03-20 17:30:00,1.5616,1.5617,1.5581,1.5607,5496200000.0
2008-03-20 17:45:00,1.5607,1.5609,1.558,1.5582,8244099999.0
2008-03-20 18:00:00,1.5582,1.5595,1.55795,1.5586,7604800000.0
2008-03-20 18:15:00,1.5586,1.5598,1.5583,1.5588,4398400000.0
2008-03-20 18:30:00,1.5588,1.5594,1.5579,1.5582,1732000000.0
2008-03-20 18:45:00,1.5582,1.5587,1.5578,1.55805,1825300000.0
2008-03-20 19:00:00,1.55805,1.55925,1.5578,1.55895,2188500000.0
2008-03-20 19:15:00,1.55895,1.5591,1.5575,1.55765,1944000000.0
2008-03-20 19:30:00,1.55765,1.55805,1.5552,1.5573,1484450000.0
2008-03-20 19:45:00,1.5573,1.5593,1.5573,1.559,1423400000.0
2008-03-20 20:00:00,1.5589,1.559,1.5578,1.5578,1431600000.0
2008-03-20 20:15:00,1.5578,1.5583,1.55735,1.55795,1365600000.0
2008-03-20 20:30:00,1.55795,1.5589,1.55785,1.5588,1790500000.0
2008-03-20 20:45:00,1.5588,1.55915,1.5585,1.55905,2162800000.0
2008-03-20 21:00:00,1.55905,1.5598,1.55905,1.5598,1692700000.0
2008-03-20 21:15:00,1.5598,1.56125,1.5596,1.56,4368200000.0
2008-03-20 21:30:00,1.56,1.5605,1.559,1.55935,1762700000.0
2008-03-20 21:45:00,1.55935,1.55955,1.5585,1.5591,1760800000.0
2008-03-20 22:00:00,1.5591,1.56035,1.55905,1.5594,1353400000.0
2008-03-20 22:15:00,1.5594,1.55985,1.55915,1.5595,4536600000.0
2008-03-20 22:30:00,1.5595,1.5595,1.5567,1.55855,7166600000.0
2008-03-20 22:45:00,1.55855,1.55855,1.5552,1.5553,3953800000.0
2008-03-20 23:00:00,1.5556,1.558,1.5549,1.5553,19398600239.0
2008-03-20 23:15:00,1.5552,1.557,1.5551,1.5555,15154400000.0
2008-03-20 23:30:00,1.5557,1.557,1.5548,1.5561,20865850001.0
2008-03-20 23:45:00,1.5561,1.5561,1.555,1.55505,12569550000.0
2008-03-21 00:00:00,1.55505,1.5553,1.5544,1.5551,17498000000.0
2008-03-21 00:15:00,1.5551,1.5559,1.5551,1.5556,17309400000.0
2008-03-21 00:30:00,1.5556,1.5558,1.5536,1.5538,8836600000.0
2008-03-21 00:45:00,1.5537,1.5559,1.5537,1.5552,14599000040.0
2008-03-21 01:00:00,1.5552,1.5556,1.5535,1.5537,19161199882.0
2008-03-21 01:15:00,1.5537,1.5539,1.5534,1.5535,16621099999.0
2008-03-21 01:30:00,1.5535,1.5548,1.5534,1.5546,13218000000.0
2008-03-21 01:45:00,1.5535,1.5548,1.5535,1.5541,18530400165.0
2008-03-21 02:00:00,1.5544,1.5545,1.5536,1.5539,10809700000.0
2008-03-21 02:15:00,1.5539,1.556,1.5539,1.5545,11345999999.0
2008-03-21 02:30:00,1.5545,1.5548,1.5545,1.5546,18443600000.0
2008-03-21 02:45:00,1.5546,1.5549,1.5535,1.554,10682299997.0
2008-03-21 03:00:00,1.554,1.5542,1.5535,1.5538,17434500001.0
2008-03-21 03:15:00,1.5538,1.5542,1.5537,1.5541,14888900001.0
2008-03-21 03:30:00,1.5541,1.5542,1.554,1.554,13174500000.0
2008-03-21 03:45:00,1.554,1.554,1.5537,1.5537,14628500001.0
2008-03-21 04:00:00,1.5537,1.5546,1.5537,1.5545,16721000051.0
2008-03-21 04:15:00,1.5545,1.5545,1.554,1.5542,15452800000.0
2008-03-21 04:30:00,1.5542,1.5542,1.5541,1.5542,17515800000.0
2008-03-21 04:45:00,1.5542,1.5544,1.5541,1.5542,14041100000.0
2008-03-21 05:00:00,1.5542,1.5548,1.5542,1.5546,13055800000.0
2008-03-21 05:15:00,1.5546,1.556,1.554,1.55595,13497400002.0
2008-03-21 05:30:00,1.55595,1.557,1.5545,1.5559,18423800000.0
2008-03-21 05:45:00,1.5559,1.5573,1.5545,1.5564,9583899999.0
2008-03-21 06:00:00,1.5564,1.557,1.556,1.556,18521700011.0
2008-03-21 06:15:00,1.556,1.5569,1.555,1.55645,16184300011.0
2008-03-21 06:30:00,1.55645,1.5567,1.5564,1.5564,13385600000.0
2008-03-21 06:45:00,1.5564,1.5578,1.5563,1.5569,14039400027.0
2008-03-21 07:00:00,1.5569,1.5575,1.5567,1.5573,10147000003.0
2008-03-21 07:15:00,1.5573,1.5576,1.557,1.5571,18062999995.0
2008-03-21 07:30:00,1.5571,1.5577,1.557,1.5572,11712900000.0
2008-03-21 07:45:00,1.5572,1.5587,1.5565,1.5573,13483900022.0
2008-03-21 08:00:00,1.5573,1.5588,1.5573,1.55815,12082800001.0
2008-03-21 08:15:00,1.55815,1.5585,1.5579,1.5585,8926500000.0
2008-03-21 08:30:00,1.5585,1.55905,1.5584,1.5587,10271800001.0
2008-03-21 08:45:00,1.5587,1.5587,1.55835,1.5585,7907800000.0
2008-03-21 09:00:00,1.5585,1.5591,1.5585,1.55895,11207700000.0
2008-03-21 09:15:00,1.55895,1.5593,1.5588,1.55915,2189500000.0
2008-03-21 09:30:00,1.55915,1.55915,1.55825,1.55845,3770300000.0
2008-03-21 09:45:00,1.55845,1.5589,1.5584,1.55845,7157399996.0
2008-03-21 10:00:00,1.55845,1.55895,1.55845,1.5588,1875500000.0
2008-03-21 10:15:00,1.5586,1.5588,1.5581,1.5581,4552799974.0
2008-03-21 10:30:00,1.5581,1.5592,1.5581,1.55855,1522100000.0
2008-03-21 10:45:00,1.55855,1.55895,1.55845,1.55885,5986199999.0
2008-03-21 11:00:00,1.55885,1.5589,1.5582,1.55865,8479200023.0
2008-03-21 11:15:00,1.55865,1.55875,1.5582,1.5585,10138700001.0
2008-03-21 11:30:00,1.5585,1.5588,1.558,1.5582,15490900000.0
2008-03-21 11:45:00,1.5582,1.55835,1.55815,1.55835,10939000000.0
2008-03-21 12:00:00,1.55835,1.55875,1.5575,1.5582,5493099999.0
2008-03-21 12:15:00,1.5582,1.55835,1.558,1.55815,1403900000.0
2008-03-21 12:30:00,1.55815,1.5583,1.5577,1.5579,7468000001.0
2008-03-21 12:45:00,1.558,1.5581,1.5574,1.5574,4467200000.0
2008-03-21 13:00:00,1.5574,1.55795,1.5571,1.55795,10349500001.0
2008-03-21 13:15:00,1.55795,1.5583,1.55675,1.5582,9888900002.0
2008-03-21 13:30:00,1.5581,1.5583,1.5577,1.5577,4838600000.0
2008-03-21 13:45:00,1.5577,1.5579,1.5577,1.5578,3506000000.0
2008-03-21 14:00:00,1.5578,1.5587,1.5572,1.5573,5126100000.0
2008-03-21 14:15:00,1.5573,1.5583,1.5572,1.55825,4487000000.0
2008-03-21 14:30:00,1.55825,1.5583,1.5576,1.55815,7058900000.0
2008-03-21 14:45:00,1.55815,1.5588,1.55815,1.5583,1628300000.0
2008-03-21 15:00:00,1.5583,1.5587,1.5581,1.5583,3189699999.0
2008-03-21 15:15:00,1.5583,1.55855,1.5582,1.5583,5996100000.0
2008-03-21 15:30:00,1.5583,1.5588,1.5582,1.55875,5828599963.0
2008-03-21 15:45:00,1.55875,1.55965,1.5581,1.5582,6854400001.0
2008-03-21 16:00:00,1.5583,1.5588,1.5578,1.55805,10665000000.0
2008-03-21 16:15:00,1.55805,1.55862,1.55749,1.5579,3817800000.0
2008-03-21 16:30:00,1.55746,1.55788,1.557,1.55755,1887049998.0
2008-03-21 16:45:00,1.55755,1.55805,1.55705,1.55705,4141500000.0
2008-03-21 17:00:00,1.55705,1.5577,1.5569,1.5574,9743700000.0
2008-03-21 17:15:00,1.5574,1.55815,1.55735,1.5579,2818300000.0
2008-03-21 17:30:00,1.5579,1.55815,1.55785,1.5579,2075700000.0
2008-03-21 17:45:00,1.5579,1.558,1.5577,1.5579,2047300000.0
2008-03-21 18:00:00,1.5579,1.5587,1.5578,1.5578,13236100000.0
2008-03-21 18:15:00,1.5578,1.55825,1.5578,1.55815,1691300000.0
2008-03-21 18:30:00,1.55815,1.5582,1.55795,1.5582,1357000000.0
2008-03-21 18:45:00,1.5582,1.5584,1.5579,1.55805,2607800000.0
2008-03-21 19:00:00,1.55805,1.5588,1.55795,1.55805,3290900000.0
2008-03-21 19:15:00,1.55805,1.55845,1.5578,1.55845,2525500031.0
2008-03-21 19:30:00,1.55845,1.55845,1.5576,1.55785,2329200000.0
2008-03-21 19:45:00,1.55785,1.55795,1.5576,1.5579,4292400000.0
2008-03-21 20:00:00,1.5579,1.55805,1.5571,1.5574,12795700000.0
2008-03-21 20:15:00,1.5574,1.5574,1.55725,1.5574,5750300000.0
2008-03-21 20:30:00,1.5574,1.55775,1.5571,1.5571,6871200000.0
2008-03-21 20:45:00,1.5576,1.5576,1.5568,1.5568,4254900000.0
2008-03-21 21:00:00,1.5568,1.5568,1.5565,1.5566,3867000000.0
2008-03-21 21:15:00,1.5566,1.5575,1.5566,1.5567,8856000000.0
2008-03-21 21:30:00,1.5567,1.5568,1.55615,1.5567,5857300000.0
2008-03-21 21:45:00,1.5567,1.5571,1.5567,1.5567,6753700000.0
2008-03-21 22:00:00,1.5567,1.5568,1.5566,1.5567,9719900000.0
2008-03-21 22:15:00,1.5567,1.5568,1.55655,1.5568,7793900000.0
2008-03-21 22:30:00,1.5567,1.5585,1.5541,1.5585,6999500000.0
2008-03-21 22:45:00,1.5585,1.5585,1.5565,1.5565,4897200000.0
2008-03-23 23:00:00,1.55732,1.55973,1.55725,1.55904,25128999977.0
2008-03-23 23:15:00,1.55852,1.55887,1.55747,1.55755,25816899959.0
2008-03-23 23:30:00,1.55761,1.5586,1.55747,1.558,19006099989.0
2008-03-23 23:45:00,1.55805,1.55818,1.55756,1.558,2781499975.0
2008-03-24 00:00:00,1.5601,1.5601,1.5576,1.5591,5738500001.0
2008-03-24 00:15:00,1.5592,1.5593,1.5585,1.5592,14244000000.0
2008-03-24 00:30:00,1.5591,1.56025,1.559,1.56005,13678600000.0
2008-03-24 00:45:00,1.5592,1.5602,1.5588,1.5592,23365799999.0
2008-03-24 01:00:00,1.5594,1.5614,1.55825,1.5589,11588500000.0
2008-03-24 01:15:00,1.5589,1.5622,1.5588,1.5621,10484000061.0
2008-03-24 01:30:00,1.5622,1.5627,1.5589,1.5626,16465000000.0
2008-03-24 01:45:00,1.5627,1.5627,1.5584,1.5622,16422100207.0
2008-03-24 02:00:00,1.5591,1.5626,1.5591,1.5625,20510000355.0
2008-03-24 02:15:00,1.5624,1.5627,1.56135,1.5622,17912400030.0
2008-03-24 02:30:00,1.5622,1.5627,1.5618,1.5625,18883400309.0
2008-03-24 02:45:00,1.5625,1.5626,1.56205,1.56215,10554800000.0
2008-03-24 03:00:00,1.56215,1.5627,1.5621,1.5623,22170600000.0
2008-03-24 03:15:00,1.5624,1.5639,1.5623,1.5636,25884200000.0
2008-03-24 03:30:00,1.56215,1.5638,1.5621,1.56245,18437600000.0
2008-03-24 03:45:00,1.5637,1.5638,1.562,1.5627,17856200000.0
2008-03-24 04:00:00,1.5627,1.5628,1.562,1.5623,13861600000.0
2008-03-24 04:15:00,1.5623,1.5645,1.5621,1.5636,18263199999.0
2008-03-24 04:30:00,1.5645,1.5646,1.5633,1.5637,14232200001.0
2008-03-24 04:45:00,1.5637,1.5641,1.56345,1.564,11205100000.0
2008-03-24 05:00:00,1.564,1.5648,1.5639,1.56475,12861499999.0
2008-03-24 05:15:00,1.56475,1.565,1.5644,1.5644,14205700000.0
2008-03-24 05:30:00,1.5644,1.5645,1.5639,1.5643,12934000000.0
2008-03-24 05:45:00,1.5643,1.5649,1.5641,1.5641,12109600000.0
2008-03-24 06:00:00,1.5641,1.5646,1.56395,1.56415,9225700000.0
2008-03-24 06:15:00,1.56415,1.5643,1.56385,1.5643,21660200000.0
2008-03-24 06:30:00,1.56395,1.5647,1.5634,1.5634,12989700000.0
2008-03-24 06:45:00,1.5634,1.56375,1.56335,1.5636,12478000000.0
2008-03-24 07:00:00,1.5636,1.5645,1.56345,1.564,17129800000.0
2008-03-24 07:15:00,1.564,1.5643,1.56385,1.5642,14809900000.0
2008-03-24 07:30:00,1.5642,1.5645,1.5641,1.5644,11474200000.0
2008-03-24 07:45:00,1.5644,1.5648,1.5643,1.5644,11274400000.0
2008-03-24 08:00:00,1.5644,1.5647,1.5635,1.564,9552700000.0
2008-03-24 08:15:00,1.564,1.564,1.5632,1.5635,9064400000.0
2008-03-24 08:30:00,1.5635,1.5639,1.56305,1.56355,3142100000.0
2008-03-24 08:45:00,1.56355,1.56365,1.56325,1.5635,2533100000.0
2008-03-24 09:00:00,1.5635,1.5635,1.5629,1.5634,4200800000.0
2008-03-24 09:15:00,1.5634,1.5643,1.5629,1.56395,7617300000.0
2008-03-24 09:30:00,1.56395,1.5652,1.5637,1.5651,1928600000.0
2008-03-24 09:45:00,1.5651,1.56525,1.5649,1.565,1855000000.0
2008-03-24 10:00:00,1.565,1.56565,1.56495,1.5652,4394100000.0
2008-03-24 10:15:00,1.5652,1.5652,1.56465,1.5647,18152700000.0
2008-03-24 10:30:00,1.5647,1.5656,1.5647,1.56545,11478299998.0
2008-03-24 10:45:00,1.56545,1.56545,1.56495,1.56515,6173800000.0
2008-03-24 11:00:00,1.56515,1.56585,1.5651,1.5657,16663300000.0
2008-03-24 11:15:00,1.5657,1.56595,1.5656,1.56565,5274300000.0
2008-03-24 11:30:00,1.5664,1.5666,1.56515,1.56565,9529800000.0
2008-03-24 11:45:00,1.56565,1.5664,1.5656,1.566,10114699999.0
2008-03-24 12:00:00,1.566,1.567,1.5654,1.56665,10407999990.0
2008-03-24 12:15:00,1.56665,1.56685,1.56495,1.5663,5576799997.0
2008-03-24 12:30:00,1.5663,1.56675,1.5658,1.5659,3669499999.0
2008-03-24 12:45:00,1.5659,1.5665,1.56455,1.56505,2787299998.0
2008-03-24 13:00:00,1.56505,1.5664,1.56385,1.5648,6927600026.0
2008-03-24 13:15:00,1.5648,1.5657,1.56435,1.56545,12896499999.0
2008-03-24 13:30:00,1.56555,1.5674,1.5655,1.567,8907000001.0
2008-03-24 13:45:00,1.567,1.5673,1.5667,1.5671,12341799996.0
2008-03-24 14:00:00,1.5671,1.5673,1.56515,1.566,9784699987.0
2008-03-24 14:15:00,1.566,1.5661,1.565,1.5653,5849700003.0
2008-03-24 14:30:00,1.5654,1.5655,1.56485,1.5651,9180700014.0
2008-03-24 14:45:00,1.5651,1.5679,1.5649,1.5658,14107000000.0
2008-03-24 15:00:00,1.5658,1.5671,1.56565,1.567,13019899999.0
2008-03-24 15:15:00,1.567,1.5674,1.5668,1.5672,11131999999.0
2008-03-24 15:30:00,1.5672,1.5715,1.56695,1.5679,21241599989.0
2008-03-24 15:45:00,1.5728,1.5737,1.56675,1.5673,25655900001.0
2008-03-24 16:00:00,1.5673,1.5746,1.5668,1.5693,28166900036.0
2008-03-24 16:15:00,1.5693,1.57025,1.56875,1.5698,14850499999.0
2008-03-24 16:30:00,1.5698,1.573,1.5696,1.5728,6177700001.0
2008-03-24 16:45:00,1.5728,1.57425,1.5727,1.57365,8661700023.0
2008-03-24 17:00:00,1.57365,1.57485,1.57365,1.57455,11317600000.0
2008-03-24 17:15:00,1.5745,1.57495,1.57425,1.5749,22737999999.0
2008-03-24 17:30:00,1.5749,1.5749,1.5741,1.57445,9080100000.0
2008-03-24 17:45:00,1.57445,1.575,1.57425,1.5747,15621965044.0
2008-03-24 18:00:00,1.5747,1.5748,1.57435,1.5746,11367200000.0
2008-03-24 18:15:00,1.5746,1.5763,1.57455,1.57595,6812400000.0
2008-03-24 18:30:00,1.57595,1.576,1.5753,1.57565,6158399998.0
2008-03-24 18:45:00,1.57565,1.5757,1.575,1.57505,3758100000.0
2008-03-24 19:00:00,1.57505,1.5751,1.57435,1.5745,6711199999.0
2008-03-24 19:15:00,1.5745,1.5756,1.57445,1.5752,9406199995.0
2008-03-24 19:30:00,1.5752,1.576,1.575,1.575,9173199998.0
2008-03-24 19:45:00,1.575,1.5752,1.57455,1.57465,1338459999.0
2008-03-24 20:00:00,1.57465,1.57495,1.57395,1.5745,5309699999.0
2008-03-24 20:15:00,1.5745,1.5763,1.57435,1.5748,3220899999.0
2008-03-24 20:30:00,1.5748,1.5752,1.57385,1.57505,4830000027.0
2008-03-24 20:45:00,1.57505,1.5757,1.5739,1.5744,4417899999.0
2008-03-24 21:00:00,1.5744,1.5747,1.57415,1.57415,4680999999.0
2008-03-24 21:15:00,1.57415,1.57435,1.5737,1.5738,9096300059.0
2008-03-24 21:30:00,1.5738,1.5743,1.5738,1.574,7144100000.0
2008-03-24 21:45:00,1.574,1.574,1.57305,1.57325,2418400000.0
2008-03-24 22:00:00,1.57325,1.5737,1.573,1.57335,1646000000.0
2008-03-24 22:15:00,1.57335,1.5737,1.5732,1.5732,1567800000.0
2008-03-24 22:30:00,1.5732,1.57495,1.5731,1.5735,2002100000.0
2008-03-24 22:45:00,1.5735,1.57485,1.57305,1.5739,1647400000.0
2008-03-24 23:00:00,1.5725,1.5735,1.5724,1.5725,26489599640.0
2008-03-24 23:15:00,1.5724,1.5732,1.5723,1.5732,19765100001.0
2008-03-24 23:30:00,1.5731,1.5733,1.572,1.57255,22440000000.0
2008-03-24 23:45:00,1.5716,1.57245,1.5714,1.5714,25207800088.0
2008-03-25 00:00:00,1.5722,1.57295,1.5708,1.5713,22449100072.0
2008-03-25 00:15:00,1.5714,1.57325,1.5713,1.5731,19946000021.0
2008-03-25 00:30:00,1.5731,1.5732,1.5712,1.572,21369499944.0
2008-03-25 00:45:00,1.5721,1.5722,1.5712,1.5712,23026399961.0
2008-03-25 01:00:00,1.5728,1.573,1.5707,1.57135,21525000017.0
2008-03-25 01:15:00,1.5713,1.5721,1.57115,1.57155,21607899998.0
2008-03-25 01:30:00,1.57155,1.5726,1.5711,1.5719,21905400011.0
2008-03-25 01:45:00,1.5724,1.5727,1.572,1.5726,25806400020.0
2008-03-25 02:00:00,1.5726,1.5754,1.5707,1.5747,18135199950.0
2008-03-25 02:15:00,1.5746,1.5747,1.571,1.5722,11315199952.0
2008-03-25 02:30:00,1.5722,1.5727,1.5721,1.57225,18109400110.0
2008-03-25 02:45:00,1.5752,1.5753,1.5722,1.5722,17856600004.0
2008-03-25 03:00:00,1.5722,1.5766,1.5722,1.5746,19252900171.0
2008-03-25 03:15:00,1.5746,1.5768,1.5745,1.5768,19040800196.0
2008-03-25 03:30:00,1.5758,1.5772,1.5749,1.5766,24228100081.0
2008-03-25 03:45:00,1.5751,1.5769,1.5739,1.5746,18028100105.0
2008-03-25 04:00:00,1.5744,1.57665,1.5738,1.5764,13679200000.0
2008-03-25 04:15:00,1.5764,1.577,1.576,1.5767,12173400001.0
2008-03-25 04:30:00,1.5767,1.5774,1.57525,1.5765,11983500000.0
2008-03-25 04:45:00,1.5765,1.5771,1.57225,1.5746,11425000000.0
2008-03-25 05:00:00,1.5747,1.5747,1.57335,1.5744,11563700004.0
2008-03-25 05:15:00,1.5744,1.5747,1.5739,1.5745,13302099994.0
2008-03-25 05:30:00,1.5745,1.5758,1.57415,1.57485,10370200006.0
2008-03-25 05:45:00,1.57485,1.57605,1.57485,1.57485,10189000000.0
2008-03-25 06:00:00,1.57485,1.575,1.5712,1.57265,10075100000.0
2008-03-25 06:15:00,1.57265,1.5742,1.5726,1.57335,13368700000.0
2008-03-25 06:30:00,1.57335,1.5751,1.5732,1.5747,5759299978.0
2008-03-25 06:45:00,1.57465,1.57525,1.5738,1.5748,2324700000.0
2008-03-25 07:00:00,1.5748,1.5759,1.5748,1.5753,961200000.0
2008-03-25 07:15:00,1.5753,1.57665,1.5753,1.57545,9304100000.0
2008-03-25 07:30:00,1.57545,1.576,1.57445,1.5748,2681499999.0
2008-03-25 07:45:00,1.5748,1.575,1.57385,1.5744,1380700001.0
2008-03-25 08:00:00,1.5744,1.5756,1.574,1.5756,3188799999.0
2008-03-25 08:15:00,1.5756,1.5765,1.57495,1.57575,9121300008.0
2008-03-25 08:30:00,1.57575,1.5769,1.5757,1.57655,3237799997.0
2008-03-25 08:45:00,1.57655,1.57675,1.57605,1.57655,1608700000.0
2008-03-25 09:00:00,1.57655,1.57765,1.5762,1.5772,1166099999.0
2008-03-25 09:15:00,1.5772,1.5772,1.57515,1.57545,2583200000.0
2008-03-25 09:30:00,1.57545,1.5756,1.57455,1.57515,5901899974.0
2008-03-25 09:45:00,1.57515,1.5757,1.57495,1.57505,10256299937.0
2008-03-25 10:00:00,1.5751,1.5766,1.57505,1.5754,6797599964.0
2008-03-25 10:15:00,1.57535,1.5762,1.57525,1.57615,3209999999.0
2008-03-25 10:30:00,1.57615,1.5763,1.5752,1.57555,2549300000.0
2008-03-25 10:45:00,1.57555,1.5759,1.5752,1.57565,1937200000.0
2008-03-25 11:00:00,1.57565,1.57565,1.57475,1.5753,3216200000.0
2008-03-25 11:15:00,1.5753,1.576,1.57525,1.57545,6809599999.0
2008-03-25 11:30:00,1.57545,1.5757,1.57495,1.57525,2034399999.0
2008-03-25 11:45:00,1.57525,1.576,1.575,1.5757,2329400000.0
2008-03-25 12:00:00,1.57565,1.5757,1.57495,1.5754,2072299999.0
2008-03-25 12:15:00,1.5754,1.57595,1.57525,1.5758,2922500000.0
2008-03-25 12:30:00,1.5758,1.5761,1.5747,1.5755,6278500005.0
2008-03-25 12:45:00,1.5755,1.5761,1.5747,1.5759,6161100006.0
2008-03-25 13:00:00,1.5759,1.5761,1.57435,1.5745,2718100001.0
2008-03-25 13:15:00,1.5745,1.57555,1.5744,1.5754,2128200000.0
2008-03-25 13:30:00,1.5754,1.57555,1.575,1.57515,2984100001.0
2008-03-25 13:45:00,1.57515,1.5754,1.57275,1.57305,3221799999.0
2008-03-25 14:00:00,1.5731,1.5735,1.57255,1.57315,3016100000.0
2008-03-25 14:15:00,1.57315,1.5738,1.57295,1.57345,3511200000.0
2008-03-25 14:30:00,1.57345,1.5742,1.57345,1.57385,1446100000.0
2008-03-25 14:45:00,1.57385,1.574,1.5724,1.5726,1647000000.0
2008-03-25 15:00:00,1.5726,1.573,1.57225,1.5727,1549100000.0
2008-03-25 15:15:00,1.5727,1.57415,1.57255,1.5736,1621800000.0
2008-03-25 15:30:00,1.5736,1.57485,1.573,1.5744,1574800000.0
2008-03-25 15:45:00,1.5744,1.5749,1.57305,1.5732,1802000000.0
2008-03-25 16:00:00,1.5732,1.5733,1.571,1.57265,3678199999.0
2008-03-25 16:15:00,1.5726,1.5731,1.5722,1.57255,5849299998.0
2008-03-25 16:30:00,1.57255,1.5731,1.5719,1.573,3885100000.0
2008-03-25 16:45:00,1.573,1.5734,1.57195,1.5721,2144000000.0
2008-03-25 17:00:00,1.5721,1.5732,1.5721,1.5726,2056200000.0
2008-03-25 17:15:00,1.5726,1.57285,1.5722,1.5726,1884700000.0
2008-03-25 17:30:00,1.5726,1.57325,1.5717,1.57185,6936300000.0
2008-03-25 17:45:00,1.57185,1.5734,1.5713,1.5732,2596600000.0
2008-03-25 18:00:00,1.5732,1.5733,1.57235,1.5731,3449400001.0
2008-03-25 18:15:00,1.57315,1.5741,1.57305,1.5733,8662899998.0
2008-03-25 18:30:00,1.5733,1.574,1.5731,1.5738,4465100000.0
2008-03-25 18:45:00,1.5738,1.5746,1.57325,1.57445,2527200000.0
2008-03-25 19:00:00,1.57445,1.575,1.574,1.5742,2123300000.0
2008-03-25 19:15:00,1.5742,1.57495,1.57405,1.57455,2137200000.0
2008-03-25 19:30:00,1.5746,1.5751,1.5745,1.5747,5833300002.0
2008-03-25 19:45:00,1.5747,1.57635,1.5744,1.5761,5209100000.0
2008-03-25 20:00:00,1.5761,1.5763,1.57395,1.5743,1786900000.0
2008-03-25 20:15:00,1.5743,1.5743,1.5725,1.5729,12064900000.0
2008-03-25 20:30:00,1.5729,1.57365,1.5722,1.57365,5118000000.0
2008-03-25 20:45:00,1.57365,1.57405,1.5731,1.57325,2304000000.0
2008-03-25 21:00:00,1.5733,1.5734,1.5727,1.5729,2265700000.0
2008-03-25 21:15:00,1.5729,1.57335,1.5728,1.5732,4089600000.0
2008-03-25 21:30:00,1.5732,1.57405,1.57315,1.57365,2136500000.0
2008-03-25 21:45:00,1.57365,1.5738,1.57315,1.5735,3428900000.0
2008-03-25 22:00:00,1.5735,1.57365,1.5726,1.5729,2087500000.0
2008-03-25 22:15:00,1.5729,1.5734,1.57285,1.5733,6202800000.0
2008-03-25 22:30:00,1.5733,1.57555,1.57255,1.57275,2834300000.0
2008-03-25 22:45:00,1.57275,1.57435,1.57145,1.573,4584400009.0
2008-03-25 23:00:00,1.5736,1.5737,1.5724,1.5735,15498700018.0
2008-03-25 23:15:00,1.573,1.5757,1.5726,1.5756,21350000025.0
2008-03-25 23:30:00,1.5755,1.5755,1.5721,1.575,8085400023.0
2008-03-25 23:45:00,1.5721,1.5747,1.5721,1.57345,20813800090.0
2008-03-26 00:00:00,1.57345,1.5757,1.5729,1.5731,19656600167.0
2008-03-26 00:15:00,1.5731,1.5758,1.573,1.5753,16198800183.0
2008-03-26 00:30:00,1.5754,1.5755,1.5741,1.57495,17341000241.0
2008-03-26 00:45:00,1.57495,1.57495,1.574,1.57455,12342900128.0
2008-03-26 01:00:00,1.57455,1.5756,1.5741,1.5752,13653800146.0
2008-03-26 01:15:00,1.5754,1.5758,1.57495,1.5753,12439400337.0
2008-03-26 01:30:00,1.5752,1.5753,1.5736,1.57485,9814900048.0
2008-03-26 01:45:00,1.5747,1.5754,1.5744,1.5753,30671800000.0
2008-03-26 02:00:00,1.5744,1.5754,1.5741,1.575,20927900252.0
2008-03-26 02:15:00,1.575,1.5756,1.5744,1.5746,15325500172.0
2008-03-26 02:30:00,1.5747,1.57525,1.5733,1.5742,17141500168.0
2008-03-26 02:45:00,1.5746,1.5754,1.574,1.57515,9506800014.0
2008-03-26 03:00:00,1.57515,1.5754,1.57475,1.575,1831800000.0
2008-03-26 03:15:00,1.575,1.575,1.5741,1.5742,2131287610.0
2008-03-26 03:30:00,1.5742,1.5747,1.5742,1.5745,1579100000.0
2008-03-26 03:45:00,1.5745,1.5749,1.5741,1.5741,1656999989.0
2008-03-26 04:00:00,1.5741,1.5746,1.5741,1.5744,1121300000.0
2008-03-26 04:15:00,1.5744,1.5745,1.57395,1.5742,1212600000.0
2008-03-26 04:30:00,1.5742,1.5742,1.57345,1.57405,2750900001.0
2008-03-26 04:45:00,1.57405,1.5744,1.57395,1.5743,4721300000.0
2008-03-26 05:00:00,1.5743,1.5754,1.57395,1.5745,2341800001.0
2008-03-26 05:15:00,1.5745,1.5748,1.57405,1.5741,2139700000.0
2008-03-26 05:30:00,1.5741,1.5741,1.5736,1.574,1410000000.0
2008-03-26 05:45:00,1.574,1.5746,1.5739,1.5745,3054200000.0
2008-03-26 06:00:00,1.5745,1.5751,1.5739,1.57445,2315100000.0
2008-03-26 06:15:00,1.57445,1.5751,1.57385,1.57395,2162800007.0
2008-03-26 06:30:00,1.57395,1.57425,1.57385,1.57395,2659000000.0
2008-03-26 06:45:00,1.57395,1.5758,1.57395,1.5758,5475300000.0
2008-03-26 07:00:00,1.5758,1.576,1.57485,1.5752,2052200000.0
2008-03-26 07:15:00,1.5752,1.57545,1.5749,1.5752,1872600001.0
2008-03-26 07:30:00,1.5752,1.5753,1.57455,1.5748,2464100000.0
2008-03-26 07:45:00,1.5748,1.5752,1.57465,1.5751,1386900000.0
2008-03-26 08:00:00,1.5751,1.5764,1.5746,1.57525,9671500031.0
2008-03-26 08:15:00,1.57525,1.5772,1.57495,1.57615,3668899994.0
2008-03-26 08:30:00,1.57615,1.57655,1.57595,1.5761,1507200000.0
2008-03-26 08:45:00,1.5761,1.5765,1.576,1.5764,1381700000.0
2008-03-26 09:00:00,1.5764,1.5766,1.57535,1.57635,1523000000.0
2008-03-26 09:15:00,1.57635,1.57645,1.5744,1.5746,1647300000.0
2008-03-26 09:30:00,1.57455,1.5746,1.5735,1.57375,2765199996.0
2008-03-26 09:45:00,1.57375,1.57445,1.57355,1.57365,1845700000.0
2008-03-26 10:00:00,1.57365,1.574,1.57205,1.5725,4036500015.0
2008-03-26 10:15:00,1.5725,1.5725,1.571,1.5713,6980400038.0
2008-03-26 10:30:00,1.5713,1.57175,1.5702,1.5712,8537499997.0
2008-03-26 10:45:00,1.5712,1.5729,1.5712,1.57255,2516700000.0
2008-03-26 11:00:00,1.57255,1.57405,1.5718,1.5727,6142399993.0
2008-03-26 11:15:00,1.5727,1.5735,1.57205,1.5722,3371399997.0
2008-03-26 11:30:00,1.5722,1.5722,1.5686,1.56895,6047499997.0
2008-03-26 11:45:00,1.56895,1.5723,1.5689,1.57165,7308899997.0
2008-03-26 12:00:00,1.57165,1.5726,1.57055,1.5706,2116500000.0
2008-03-26 12:15:00,1.57055,1.5707,1.56815,1.57065,1789300000.0
2008-03-26 12:30:00,1.57065,1.57095,1.56995,1.57005,1746400000.0
2008-03-26 12:45:00,1.57005,1.57055,1.56835,1.57005,1901600001.0
2008-03-26 13:00:00,1.56995,1.5711,1.5697,1.5708,1921300000.0
2008-03-26 13:15:00,1.5708,1.5708,1.5695,1.5698,1875300000.0
2008-03-26 13:30:00,1.5698,1.5699,1.56885,1.5689,2712600000.0
2008-03-26 13:45:00,1.5689,1.5698,1.5688,1.56955,3050200001.0
2008-03-26 14:00:00,1.56955,1.5697,1.56905,1.5691,2145000000.0
2008-03-26 14:15:00,1.5691,1.56945,1.56805,1.56825,3613500001.0
2008-03-26 14:30:00,1.56825,1.56905,1.56745,1.5686,2163200000.0
2008-03-26 14:45:00,1.5686,1.5689,1.5683,1.5686,1825800000.0
2008-03-26 15:00:00,1.5686,1.569,1.5683,1.56845,1498400000.0
2008-03-26 15:15:00,1.56845,1.5686,1.5681,1.56835,1437200000.0
2008-03-26 15:30:00,1.56835,1.5684,1.567,1.568,1670600000.0
2008-03-26 15:45:00,1.568,1.5688,1.56745,1.56855,3440900000.0
2008-03-26 16:00:00,1.56855,1.5717,1.568,1.5713,12365240040.0
2008-03-26 16:15:00,1.5713,1.5713,1.5684,1.5704,28895740196.0
2008-03-26 16:30:00,1.5704,1.5704,1.5684,1.5685,25455539982.0
2008-03-26 16:45:00,1.5685,1.5693,1.5683,1.5691,23269039997.0
2008-03-26 17:00:00,1.5692,1.5693,1.568,1.5686,25249749979.0
2008-03-26 17:15:00,1.5686,1.5693,1.5681,1.5691,24395770010.0
2008-03-26 17:30:00,1.5691,1.5693,1.5682,1.5686,26952990041.0
2008-03-26 17:45:00,1.5687,1.569,1.5676,1.5678,28051599973.0
2008-03-26 18:00:00,1.5677,1.5699,1.5675,1.5685,23206729988.0
2008-03-26 18:15:00,1.5705,1.5714,1.5676,1.5707,26948939835.0
2008-03-26 18:30:00,1.5708,1.5708,1.5673,1.5674,24292029839.0
2008-03-26 18:45:00,1.5686,1.569,1.5665,1.5668,18482119877.0
2008-03-26 19:00:00,1.5669,1.5709,1.5659,1.5675,21292599935.0
2008-03-26 19:15:00,1.5674,1.5716,1.5674,1.5707,20255029941.0
2008-03-26 19:30:00,1.5707,1.5708,1.5666,1.5674,22121729963.0
2008-03-26 19:45:00,1.5674,1.5681,1.5666,1.5668,23475879989.0
2008-03-26 20:00:00,1.5668,1.5687,1.5657,1.5679,23439899983.0
2008-03-26 20:15:00,1.5678,1.5693,1.56655,1.5667,28253600001.0
2008-03-26 20:30:00,1.5667,1.5683,1.5666,1.5668,25604199967.0
2008-03-26 20:45:00,1.5678,1.5687,1.56685,1.5687,21523670183.0
2008-03-26 21:00:00,1.5687,1.5697,1.5675,1.568,18573420076.0
2008-03-26 21:15:00,1.568,1.5693,1.5679,1.56835,16231890064.0
2008-03-26 21:30:00,1.56835,1.5685,1.5675,1.5676,16830080008.0
2008-03-26 21:45:00,1.5676,1.568,1.5674,1.5677,12454800003.0
2008-03-26 22:00:00,1.5677,1.5687,1.567,1.5677,16544750039.0
2008-03-26 22:15:00,1.5677,1.5683,1.5657,1.5678,17724100008.0
2008-03-26 22:30:00,1.5678,1.5683,1.5673,1.5673,15763430011.0
2008-03-26 22:45:00,1.5673,1.5681,1.5664,1.5664,19458900005.0
2008-03-26 23:00:00,1.5665,1.5673,1.5662,1.5663,16503460127.0
2008-03-26 23:15:00,1.5663,1.5664,1.5657,1.5661,6861899999.0
2008-03-26 23:30:00,1.5661,1.5667,1.56595,1.5665,11261099995.0
2008-03-26 23:45:00,1.5667,1.5672,1.5659,1.56635,11016400006.0
2008-03-27 00:00:00,1.56635,1.5687,1.5661,1.5677,13188700077.0
2008-03-27 00:15:00,1.5676,1.5677,1.5662,1.5675,21832400000.0
2008-03-27 00:30:00,1.5662,1.5687,1.56615,1.5686,12157800000.0
2008-03-27 00:45:00,1.5668,1.5692,1.56665,1.5691,22619100000.0
2008-03-27 01:00:00,1.5672,1.5692,1.5672,1.5676,19047000003.0
2008-03-27 01:15:00,1.5676,1.5688,1.5672,1.5675,26267200016.0
2008-03-27 01:30:00,1.5675,1.5687,1.5675,1.5684,26153600002.0
2008-03-27 01:45:00,1.5684,1.5692,1.5678,1.56865,12014900000.0
2008-03-27 02:00:00,1.56865,1.5692,1.56845,1.5686,9013700000.0
2008-03-27 02:15:00,1.5686,1.5691,1.56805,1.5681,2543000000.0
2008-03-27 02:30:00,1.5681,1.5688,1.5677,1.5686,7503500000.0
2008-03-27 02:45:00,1.5686,1.5689,1.56775,1.5678,3389900000.0
2008-03-27 03:00:00,1.5678,1.5681,1.56635,1.56765,5423500000.0
2008-03-27 03:15:00,1.56765,1.5684,1.56725,1.56755,9227700000.0
2008-03-27 03:30:00,1.5656,1.56785,1.5656,1.56725,14437400000.0
2008-03-27 03:45:00,1.56725,1.56725,1.5656,1.56595,9606700000.0
2008-03-27 04:00:00,1.56595,1.56625,1.56565,1.56565,16075500000.0
2008-03-27 04:15:00,1.56565,1.5662,1.56535,1.5657,14052500000.0
2008-03-27 04:30:00,1.5657,1.56595,1.56535,1.56565,8959700000.0
2008-03-27 04:45:00,1.56565,1.56615,1.56525,1.5658,8127400000.0
2008-03-27 05:00:00,1.5658,1.5661,1.5655,1.5661,5370700000.0
2008-03-27 05:15:00,1.5661,1.56645,1.56545,1.5663,4553700000.0
2008-03-27 05:30:00,1.5663,1.5671,1.56575,1.56635,7732100000.0
2008-03-27 05:45:00,1.5661,1.56655,1.56535,1.5659,9616400000.0
2008-03-27 06:00:00,1.5659,1.56655,1.5654,1.56555,5530400000.0
2008-03-27 06:15:00,1.56555,1.56645,1.56525,1.5658,2653100000.0
2008-03-27 06:30:00,1.5658,1.5662,1.56565,1.566,2949500000.0
2008-03-27 06:45:00,1.566,1.5665,1.56565,1.5662,9311900000.0
2008-03-27 07:00:00,1.5662,1.56645,1.5656,1.56585,10485200000.0
2008-03-27 07:15:00,1.56585,1.5666,1.56585,1.56655,13714200000.0
2008-03-27 07:30:00,1.56655,1.56655,1.5659,1.56605,11991000000.0
2008-03-27 07:45:00,1.56605,1.5667,1.5656,1.56655,8173900000.0
2008-03-27 08:00:00,1.56655,1.56765,1.56655,1.5672,8291700000.0
2008-03-27 08:15:00,1.56745,1.56775,1.56705,1.5671,8882700000.0
2008-03-27 08:30:00,1.5671,1.5682,1.56675,1.56745,1907900000.0
2008-03-27 08:45:00,1.56745,1.56885,1.5673,1.56875,2210300000.0
2008-03-27 09:00:00,1.56875,1.56895,1.5675,1.56775,1176600000.0
2008-03-27 09:15:00,1.56775,1.5679,1.5671,1.5676,1192900000.0
2008-03-27 09:30:00,1.5676,1.5683,1.56705,1.56825,3800200000.0
2008-03-27 09:45:00,1.56825,1.5692,1.568,1.5692,1330100000.0
2008-03-27 10:00:00,1.5692,1.5705,1.5686,1.57005,2666000000.0
2008-03-27 10:15:00,1.57005,1.5709,1.5695,1.57,1849300000.0
2008-03-27 10:30:00,1.57,1.5713,1.57,1.57065,2555700000.0
2008-03-27 10:45:00,1.57065,1.5709,1.5697,1.5708,1715800000.0
2008-03-27 11:00:00,1.5708,1.5712,1.57055,1.57115,1253200000.0
2008-03-27 11:15:00,1.57115,1.5716,1.5707,1.57115,2172200000.0
2008-03-27 11:30:00,1.5711,1.57225,1.57065,1.5717,1520000000.0
2008-03-27 11:45:00,1.5717,1.5723,1.5709,1.57125,1179100000.0
2008-03-27 12:00:00,1.5713,1.57165,1.5705,1.57125,1040500000.0
2008-03-27 12:15:00,1.5713,1.5713,1.57,1.5703,979500000.0
2008-03-27 12:30:00,1.5703,1.5708,1.57,1.5701,1079200000.0
2008-03-27 12:45:00,1.5701,1.5704,1.5696,1.5697,2027100000.0
2008-03-27 13:00:00,1.5697,1.56995,1.5689,1.56935,2539400000.0
2008-03-27 13:15:00,1.56935,1.5695,1.56835,1.56855,2271500000.0
2008-03-27 13:30:00,1.56855,1.5693,1.5684,1.5688,4387100000.0
2008-03-27 13:45:00,1.5688,1.56925,1.5678,1.56825,3805400000.0
2008-03-27 14:00:00,1.56825,1.56835,1.567,1.56705,2857400000.0
2008-03-27 14:15:00,1.56705,1.5674,1.5666,1.56695,2525100000.0
2008-03-27 14:30:00,1.56695,1.56955,1.56695,1.5692,5820600000.0
2008-03-27 14:45:00,1.5692,1.56985,1.56905,1.56955,4084500000.0
2008-03-27 15:00:00,1.5698,1.57,1.56885,1.5689,4518600000.0
2008-03-27 15:15:00,1.569,1.5698,1.56875,1.56955,1840700000.0
2008-03-27 15:30:00,1.56955,1.57065,1.56945,1.57005,2779800000.0
2008-03-27 15:45:00,1.57005,1.57085,1.56965,1.5698,2504200000.0
2008-03-27 16:00:00,1.5698,1.5703,1.56955,1.5698,3765500000.0
2008-03-27 16:15:00,1.5698,1.5704,1.56715,1.56765,1072900000.0
2008-03-27 16:30:00,1.56765,1.5693,1.5675,1.56855,997200000.0
2008-03-27 16:45:00,1.5686,1.5693,1.5678,1.568,959600000.0
2008-03-27 17:00:00,1.568,1.56855,1.5678,1.56815,909700000.0
2008-03-27 17:15:00,1.5681,1.56935,1.56755,1.5685,1021300000.0
2008-03-27 17:30:00,1.5685,1.5696,1.568,1.56945,1267100000.0
2008-03-27 17:45:00,1.56945,1.5697,1.5686,1.5691,2512300000.0
2008-03-27 18:00:00,1.5691,1.56965,1.5686,1.5694,4361600000.0
2008-03-27 18:15:00,1.56945,1.5706,1.5691,1.57045,3662800000.0
2008-03-27 18:30:00,1.57045,1.57085,1.57,1.5707,1689000000.0
2008-03-27 18:45:00,1.5707,1.5708,1.57,1.5702,1288800000.0
2008-03-27 19:00:00,1.5701,1.5704,1.5697,1.5704,982600000.0
2008-03-27 19:15:00,1.5704,1.572,1.57015,1.57125,985100000.0
2008-03-27 19:30:00,1.57125,1.57135,1.569,1.56965,1261800000.0
2008-03-27 19:45:00,1.56965,1.57035,1.5694,1.5696,945200000.0
2008-03-27 20:00:00,1.5696,1.5699,1.56885,1.5689,1154600000.0
2008-03-27 20:15:00,1.5689,1.57045,1.5689,1.5699,835900000.0
2008-03-27 20:30:00,1.5699,1.57155,1.56935,1.5699,1201500000.0
2008-03-27 20:45:00,1.5699,1.5712,1.5688,1.5695,2003700000.0
2008-03-27 21:00:00,1.5695,1.56985,1.5689,1.5696,857700000.0
2008-03-27 21:15:00,1.5696,1.5699,1.5684,1.56955,786300000.0
2008-03-27 21:30:00,1.56955,1.5698,1.5679,1.5687,1375400000.0
2008-03-27 21:45:00,1.5687,1.5691,1.56795,1.56865,1118100000.0
2008-03-27 22:00:00,1.56865,1.5696,1.5683,1.5685,2636100000.0
2008-03-27 22:15:00,1.5685,1.56885,1.5678,1.5685,1320900000.0
2008-03-27 22:30:00,1.5685,1.5686,1.5677,1.56815,3502700000.0
2008-03-27 22:45:00,1.56815,1.5687,1.56795,1.5685,1324700000.0
2008-03-27 23:00:00,1.5685,1.5688,1.5674,1.5675,11931300000.0
2008-03-27 23:15:00,1.5675,1.5685,1.5675,1.568,3361400000.0
2008-03-27 23:30:00,1.568,1.5684,1.5679,1.56815,4652900000.0
2008-03-27 23:45:00,1.56815,1.56815,1.5676,1.568,6786800000.0
2008-03-28 00:00:00,1.5682,1.5685,1.5677,1.5681,23043600000.0
2008-03-28 00:15:00,1.5682,1.5683,1.56735,1.5681,11518900000.0
2008-03-28 00:30:00,1.5682,1.5687,1.5673,1.56815,12001000000.0
2008-03-28 00:45:00,1.56815,1.5688,1.5679,1.5682,8576400000.0
2008-03-28 01:00:00,1.5682,1.5685,1.568,1.5681,13470100000.0
2008-03-28 01:15:00,1.5681,1.5683,1.568,1.568,15630100000.0
2008-03-28 01:30:00,1.568,1.56855,1.5679,1.5682,13693700000.0
2008-03-28 01:45:00,1.5682,1.5689,1.56815,1.5685,12351500000.0
2008-03-28 02:00:00,1.5685,1.5686,1.567,1.5684,21317300010.0
2008-03-28 02:15:00,1.5684,1.5684,1.5675,1.5683,16495000261.0
2008-03-28 02:30:00,1.5683,1.5684,1.5676,1.568,16846600005.0
2008-03-28 02:45:00,1.568,1.5682,1.5671,1.56745,11874100036.0
2008-03-28 03:00:00,1.56745,1.5679,1.567,1.5675,13369799937.0
2008-03-28 03:15:00,1.5674,1.56815,1.567,1.5672,11918600014.0
2008-03-28 03:30:00,1.56815,1.5684,1.5672,1.5672,16437000114.0
2008-03-28 03:45:00,1.5675,1.56795,1.567,1.5673,11127099978.0
2008-03-28 04:00:00,1.568,1.5681,1.5671,1.5675,12292200000.0
2008-03-28 04:15:00,1.5675,1.56775,1.567,1.5673,20971800005.0
2008-03-28 04:30:00,1.5672,1.5682,1.567,1.5674,21266200120.0
2008-03-28 04:45:00,1.5684,1.5685,1.5667,1.5681,21858600086.0
2008-03-28 05:00:00,1.5671,1.5684,1.56685,1.5672,12047199973.0
2008-03-28 05:15:00,1.5672,1.5695,1.5671,1.5693,17976299992.0
2008-03-28 05:30:00,1.5671,1.5696,1.5671,1.5682,11226399995.0
2008-03-28 05:45:00,1.5682,1.569,1.568,1.5681,10984800000.0
2008-03-28 06:00:00,1.5681,1.5693,1.56775,1.5687,14215300000.0
2008-03-28 06:15:00,1.5687,1.5696,1.5682,1.5693,1004700000.0
2008-03-28 06:30:00,1.5693,1.56965,1.5689,1.56945,3690700000.0
2008-03-28 06:45:00,1.56945,1.5697,1.56845,1.5686,2818199999.0
2008-03-28 07:00:00,1.5686,1.5696,1.5684,1.5693,6027199998.0
2008-03-28 07:15:00,1.5693,1.5703,1.5685,1.5703,5716399997.0
2008-03-28 07:30:00,1.5703,1.5705,1.56895,1.569,2618300000.0
2008-03-28 07:45:00,1.569,1.5694,1.56835,1.56865,3633200000.0
2008-03-28 08:00:00,1.56855,1.5702,1.56835,1.5694,3416000000.0
2008-03-28 08:15:00,1.5694,1.5699,1.569,1.5692,6069900000.0
2008-03-28 08:30:00,1.5692,1.5699,1.56835,1.56905,6289000000.0
2008-03-28 08:45:00,1.56905,1.5711,1.5689,1.5697,882200000.0
2008-03-28 09:00:00,1.5697,1.57105,1.56945,1.57075,877500000.0
2008-03-28 09:15:00,1.57075,1.5716,1.57025,1.5711,1226000000.0
2008-03-28 09:30:00,1.5711,1.57255,1.571,1.57175,2279500000.0
2008-03-28 09:45:00,1.57175,1.5732,1.5716,1.5726,3900799996.0
2008-03-28 10:00:00,1.5726,1.5731,1.57215,1.5728,2389200001.0
2008-03-28 10:15:00,1.5728,1.5738,1.57265,1.5733,4811700000.0
2008-03-28 10:30:00,1.5733,1.5738,1.57315,1.5734,2788900000.0
2008-03-28 10:45:00,1.5734,1.5735,1.5718,1.57245,1836200001.0
2008-03-28 11:00:00,1.57245,1.5732,1.57185,1.5723,2846600000.0
2008-03-28 11:15:00,1.5723,1.573,1.57195,1.57275,2837800000.0
2008-03-28 11:30:00,1.57275,1.5728,1.57195,1.5723,1723099998.0
2008-03-28 11:45:00,1.5723,1.5723,1.57095,1.57135,1554400000.0
2008-03-28 12:00:00,1.57135,1.5722,1.5709,1.57125,4295100000.0
2008-03-28 12:15:00,1.5713,1.5723,1.5711,1.5721,6902100000.0
2008-03-28 12:30:00,1.572,1.5729,1.57155,1.5728,4805250000.0
2008-03-28 12:45:00,1.5728,1.574,1.5722,1.57335,1437500000.0
2008-03-28 13:00:00,1.57335,1.5739,1.5722,1.5737,1044200000.0
2008-03-28 13:15:00,1.5737,1.57565,1.5734,1.57425,2137450000.0
2008-03-28 13:30:00,1.57425,1.5748,1.57375,1.5739,980000000.0
2008-03-28 13:45:00,1.5739,1.5743,1.57315,1.5735,1449500000.0
2008-03-28 14:00:00,1.5734,1.5742,1.5733,1.5738,1200900000.0
2008-03-28 14:15:00,1.5738,1.5742,1.5728,1.5731,1565200000.0
2008-03-28 14:30:00,1.5731,1.5742,1.573,1.5735,1736900000.0
2008-03-28 14:45:00,1.5735,1.5739,1.57255,1.5731,1726600000.0
2008-03-28 15:00:00,1.5731,1.57345,1.5722,1.57345,1242700000.0
2008-03-28 15:15:00,1.57345,1.5748,1.57315,1.5747,4335000000.0
2008-03-28 15:30:00,1.5747,1.5748,1.5737,1.5745,1297100000.0
2008-03-28 15:45:00,1.5745,1.5753,1.57355,1.57495,1058200000.0
2008-03-28 16:00:00,1.57495,1.5753,1.57385,1.57385,1061800000.0
2008-03-28 16:15:00,1.57385,1.57385,1.5725,1.5733,3055200000.0
2008-03-28 16:30:00,1.5733,1.57345,1.5716,1.5719,1221400000.0
2008-03-28 16:45:00,1.5719,1.5722,1.57155,1.57175,1149800000.0
2008-03-28 17:00:00,1.57175,1.5722,1.57065,1.572,1224900000.0
2008-03-28 17:15:00,1.572,1.5724,1.57125,1.5722,4442999999.0
2008-03-28 17:30:00,1.5722,1.573,1.5718,1.5721,4839000000.0
2008-03-28 17:45:00,1.5721,1.5733,1.5721,1.5728,3609300000.0
2008-03-28 18:00:00,1.5729,1.5732,1.572,1.57255,1210100000.0
2008-03-28 18:15:00,1.5726,1.5727,1.57215,1.5725,1158100000.0
2008-03-28 18:30:00,1.5725,1.5733,1.57245,1.57255,1208900000.0
2008-03-28 18:45:00,1.57255,1.5729,1.5723,1.57235,1000600000.0
2008-03-28 19:00:00,1.5724,1.5726,1.5722,1.5723,890500000.0
2008-03-28 19:15:00,1.5723,1.5726,1.57215,1.5723,887900000.0
2008-03-28 19:30:00,1.5723,1.5723,1.57115,1.5712,842400000.0
2008-03-28 19:45:00,1.5712,1.5714,1.57015,1.5707,1184300000.0
2008-03-28 20:00:00,1.5707,1.57185,1.5702,1.5718,2701100000.0
2008-03-28 20:15:00,1.5718,1.5726,1.57145,1.5716,1386500000.0
2008-03-28 20:30:00,1.5716,1.57215,1.5715,1.57175,897600000.0
2008-03-28 20:45:00,1.57175,1.57275,1.57155,1.572,987900000.0
2008-03-28 21:00:00,1.572,1.5721,1.57085,1.5711,984700000.0
2008-03-28 21:15:00,1.5711,1.57165,1.56995,1.5713,1526600000.0
2008-03-28 21:30:00,1.5713,1.57185,1.5706,1.5717,1762499999.0
2008-03-28 21:45:00,1.5717,1.5724,1.57115,1.57205,972600000.0
2008-03-28 22:00:00,1.57205,1.5728,1.57175,1.5726,6126700000.0
2008-03-28 22:15:00,1.5726,1.5726,1.5718,1.5719,10495500000.0
2008-03-28 22:30:00,1.5719,1.5722,1.571,1.5714,8005200001.0
2008-03-28 22:45:00,1.5714,1.57225,1.5714,1.5722,17811700055.0
2008-03-30 23:00:00,1.5701,1.57124,1.56757,1.56881,24319799910.0
2008-03-30 23:15:00,1.56883,1.57036,1.56801,1.57018,24966199893.0
2008-03-30 23:30:00,1.57,1.5705,1.5688,1.56975,583100000.0
2008-03-30 23:45:00,1.56975,1.5701,1.5691,1.5694,4123400000.0
2008-03-31 00:00:00,1.5694,1.5694,1.5689,1.569,10613800000.0
2008-03-31 00:15:00,1.569,1.5695,1.5684,1.5694,21795000000.0
2008-03-31 00:30:00,1.5693,1.56995,1.5689,1.56995,25368600000.0
2008-03-31 00:45:00,1.5698,1.57075,1.5696,1.57075,18925400000.0
2008-03-31 01:00:00,1.57075,1.5717,1.57015,1.5712,4885200000.0
2008-03-31 01:15:00,1.5712,1.57185,1.5709,1.5715,11944700000.0
2008-03-31 01:30:00,1.5715,1.57245,1.57125,1.5721,11272600000.0
2008-03-31 01:45:00,1.5721,1.5737,1.5721,1.5735,13374900000.0
2008-03-31 02:00:00,1.5735,1.574,1.5725,1.5732,11304699946.0
2008-03-31 02:15:00,1.5732,1.57405,1.57315,1.5733,9719300047.0
2008-03-31 02:30:00,1.5733,1.5736,1.57305,1.5731,13324999819.0
2008-03-31 02:45:00,1.5731,1.5739,1.573,1.5731,13678700013.0
2008-03-31 03:00:00,1.5731,1.575,1.57305,1.575,10351299999.0
2008-03-31 03:15:00,1.57495,1.5755,1.5745,1.5747,11567000072.0
2008-03-31 03:30:00,1.5746,1.5752,1.5745,1.5746,19296799888.0
2008-03-31 03:45:00,1.5747,1.575,1.5746,1.5749,19018899944.0
2008-03-31 04:00:00,1.5749,1.5751,1.5745,1.5748,14879799949.0
2008-03-31 04:15:00,1.5748,1.5753,1.5747,1.5753,19921399983.0
2008-03-31 04:30:00,1.5753,1.5753,1.5746,1.5748,15406599936.0
2008-03-31 04:45:00,1.5749,1.5755,1.5748,1.5749,8695900000.0
2008-03-31 05:00:00,1.5749,1.5752,1.57465,1.5748,2163900000.0
2008-03-31 05:15:00,1.5748,1.57515,1.57465,1.5747,1398300014.0
2008-03-31 05:30:00,1.5747,1.5748,1.5745,1.5748,1912300000.0
2008-03-31 05:45:00,1.5748,1.575,1.5747,1.57475,1280600003.0
2008-03-31 06:00:00,1.57475,1.5753,1.5739,1.5742,2313799996.0
2008-03-31 06:15:00,1.5742,1.5747,1.57315,1.5735,5124900046.0
2008-03-31 06:30:00,1.5735,1.5737,1.57335,1.57335,7886700038.0
2008-03-31 06:45:00,1.57335,1.57395,1.57315,1.57315,5942199996.0
2008-03-31 07:00:00,1.57315,1.57455,1.57315,1.57345,8366200004.0
2008-03-31 07:15:00,1.57345,1.57415,1.57345,1.5741,3787100000.0
2008-03-31 07:30:00,1.5741,1.57415,1.573,1.57325,1832600000.0
2008-03-31 07:45:00,1.57325,1.57435,1.57315,1.57375,1048900000.0
2008-03-31 08:00:00,1.57375,1.57375,1.57295,1.5736,1479000000.0
2008-03-31 08:15:00,1.5736,1.57365,1.5727,1.57345,3294700001.0
2008-03-31 08:30:00,1.57345,1.57345,1.57295,1.57315,1746800002.0
2008-03-31 08:45:00,1.57315,1.57325,1.5725,1.57275,2046900000.0
2008-03-31 09:00:00,1.57275,1.5728,1.5713,1.57215,3076000000.0
2008-03-31 09:15:00,1.57215,1.57215,1.56945,1.5698,1363900001.0
2008-03-31 09:30:00,1.5698,1.5705,1.5687,1.5689,1500200001.0
2008-03-31 09:45:00,1.56895,1.5701,1.5688,1.5692,2100800000.0
2008-03-31 10:00:00,1.5692,1.5696,1.5689,1.5691,2788300001.0
2008-03-31 10:15:00,1.5691,1.57,1.56895,1.5696,1702684000.0
2008-03-31 10:30:00,1.5696,1.5698,1.56905,1.56945,1312688000.0
2008-03-31 10:45:00,1.56945,1.5705,1.5693,1.5701,1545824000.0
2008-03-31 11:00:00,1.5701,1.57055,1.57,1.5702,3424480005.0
2008-03-31 11:15:00,1.57015,1.5704,1.56935,1.57,13425159965.0
2008-03-31 11:30:00,1.57005,1.5702,1.56965,1.5699,5044880001.0
2008-03-31 11:45:00,1.5699,1.56995,1.5691,1.56975,12642120020.0
2008-03-31 12:00:00,1.56975,1.5717,1.5695,1.57095,7786499956.0
2008-03-31 12:15:00,1.5709,1.57105,1.57005,1.5702,3033719999.0
2008-03-31 12:30:00,1.5702,1.571,1.5702,1.5709,2850280000.0
2008-03-31 12:45:00,1.5709,1.57145,1.5707,1.5714,2197120001.0
2008-03-31 13:00:00,1.5713,1.5715,1.57105,1.57105,15980619926.0
2008-03-31 13:15:00,1.5712,1.5717,1.57115,1.5716,20820380165.0
2008-03-31 13:30:00,1.5716,1.57235,1.57115,1.57235,20706019894.0
2008-03-31 13:45:00,1.5725,1.57335,1.5724,1.57305,17521179981.0
2008-03-31 14:00:00,1.5732,1.57405,1.5731,1.57365,19325959973.0
2008-03-31 14:15:00,1.5737,1.57375,1.57195,1.5721,22669219891.0
2008-03-31 14:30:00,1.57205,1.573,1.57185,1.57195,23147329800.0
2008-03-31 14:45:00,1.57195,1.572,1.57105,1.57175,18285899850.0
2008-03-31 15:00:00,1.57185,1.572,1.5716,1.5717,24893319999.0
2008-03-31 15:15:00,1.57165,1.57185,1.57155,1.57155,17450010004.0
2008-03-31 15:30:00,1.57155,1.5728,1.5714,1.5727,21267559959.0
2008-03-31 15:45:00,1.57255,1.57325,1.5721,1.5724,22175419976.0
2008-03-31 16:00:00,1.5724,1.57245,1.56985,1.5707,20909839983.0
2008-03-31 16:15:00,1.5707,1.57125,1.56825,1.56935,20288319998.0
2008-03-31 16:30:00,1.56935,1.56975,1.56875,1.56895,19828779982.0
2008-03-31 16:45:00,1.56895,1.5693,1.56675,1.56715,27228080008.0
2008-03-31 17:00:00,1.5671,1.56755,1.5664,1.5668,25921439915.0
2008-03-31 17:15:00,1.5669,1.56735,1.56645,1.5668,26415099984.0
2008-03-31 17:30:00,1.5667,1.5677,1.5666,1.56735,22186039917.0
2008-03-31 17:45:00,1.56735,1.56845,1.5672,1.568,19669200043.0
2008-03-31 18:00:00,1.568,1.56815,1.5665,1.567,21095099890.0
2008-03-31 18:15:00,1.56695,1.56715,1.5664,1.56715,11118960010.0
2008-03-31 18:30:00,1.56715,1.56755,1.56695,1.56745,17327739998.0
2008-03-31 18:45:00,1.56745,1.56855,1.5674,1.5685,14999139982.0
2008-03-31 19:00:00,1.5685,1.5686,1.56815,1.56825,14790200005.0
2008-03-31 19:15:00,1.5683,1.5687,1.56815,1.5687,15738960046.0
2008-03-31 19:30:00,1.5687,1.56885,1.5683,1.5684,24375199942.0
2008-03-31 19:45:00,1.5685,1.56865,1.56825,1.5684,14069039992.0
2008-03-31 20:00:00,1.5684,1.5686,1.56785,1.5681,16534380014.0
2008-03-31 20:15:00,1.5683,1.569,1.5681,1.56875,12141120002.0
2008-03-31 20:30:00,1.56875,1.56925,1.56845,1.56875,2061119999.0
2008-03-31 20:45:00,1.56875,1.5688,1.5676,1.56775,2821740000.0
2008-03-31 21:00:00,1.56775,1.56825,1.5675,1.5679,4674660003.0
2008-03-31 21:15:00,1.5679,1.56825,1.56755,1.5681,5043540015.0
2008-03-31 21:30:00,1.5681,1.5682,1.56755,1.5681,2915400000.0
2008-03-31 21:45:00,1.5681,1.56815,1.5673,1.5678,595419993.0
2008-03-31 22:00:00,1.5678,1.56815,1.56745,1.5679,1671819974.0
2008-03-31 22:15:00,1.5679,1.56815,1.56745,1.5679,2115960000.0
2008-03-31 22:30:00,1.5679,1.56815,1.56775,1.5681,2453260000.0
2008-03-31 22:45:00,1.5681,1.56825,1.5674,1.5675,9074319983.0
2008-03-31 23:00:00,1.5675,1.568,1.567,1.5671,21000359972.0
2008-03-31 23:15:00,1.5665,1.5674,1.5665,1.567,12237499973.0
2008-03-31 23:30:00,1.5671,1.5688,1.5669,1.56805,10023780001.0
2008-03-31 23:45:00,1.56805,1.5686,1.56785,1.5682,12329759987.0
2008-04-01 00:00:00,1.5682,1.56885,1.5676,1.56855,15929620014.0
2008-04-01 00:15:00,1.56855,1.569,1.5683,1.56845,16535459999.0
2008-04-01 00:30:00,1.56855,1.56925,1.56835,1.56855,15306220000.0
2008-04-01 00:45:00,1.56855,1.5686,1.56735,1.56745,14820980004.0
2008-04-01 01:00:00,1.5676,1.5677,1.56655,1.5677,14733420048.0
2008-04-01 01:15:00,1.5676,1.5678,1.5673,1.5674,23779200000.0
2008-04-01 01:30:00,1.5674,1.56765,1.56685,1.5671,4860179854.0
2008-04-01 01:45:00,1.5671,1.5676,1.56695,1.56705,5911800000.0
2008-04-01 02:00:00,1.56705,1.56715,1.5664,1.56705,11209639998.0
2008-04-01 02:15:00,1.56705,1.56735,1.56675,1.567,9321679997.0
2008-04-01 02:30:00,1.567,1.56775,1.567,1.56735,6229760000.0
2008-04-01 02:45:00,1.56735,1.56765,1.567,1.5673,5501899980.0
2008-04-01 03:00:00,1.5673,1.5679,1.56715,1.5676,12511059884.0
2008-04-01 03:15:00,1.5676,1.56825,1.56715,1.56825,10624860000.0
2008-04-01 03:30:00,1.56825,1.56885,1.5681,1.5687,11663199998.0
2008-04-01 03:45:00,1.5687,1.5689,1.5685,1.56855,11521319997.0
2008-04-01 04:00:00,1.56855,1.56895,1.56815,1.56855,10125340000.0
2008-04-01 04:15:00,1.56855,1.5688,1.56825,1.56845,2727039994.0
2008-04-01 04:30:00,1.56845,1.56905,1.56835,1.56845,9344219996.0
2008-04-01 04:45:00,1.5684,1.5685,1.56825,1.5684,3838839998.0
2008-04-01 05:00:00,1.56825,1.5697,1.56825,1.56855,14173199999.0
2008-04-01 05:15:00,1.56855,1.5689,1.56805,1.5683,15323120002.0
2008-04-01 05:30:00,1.5682,1.56885,1.56795,1.56875,7659120006.0
2008-04-01 05:45:00,1.56875,1.56875,1.56845,1.56855,4407600002.0
2008-04-01 06:00:00,1.56855,1.5687,1.56795,1.56815,9371679961.0
2008-04-01 06:15:00,1.56815,1.5684,1.568,1.56825,9312740000.0
2008-04-01 06:30:00,1.56825,1.569,1.5677,1.56845,5247199996.0
2008-04-01 06:45:00,1.56845,1.56905,1.56825,1.5684,4693960001.0
2008-04-01 07:00:00,1.5684,1.56885,1.56745,1.5677,11973779958.0
2008-04-01 07:15:00,1.5677,1.5684,1.56715,1.5683,11278259938.0
2008-04-01 07:30:00,1.5683,1.5701,1.5679,1.56955,3487339998.0
2008-04-01 07:45:00,1.56955,1.57055,1.56815,1.56995,3482299997.0
2008-04-01 08:00:00,1.56995,1.5707,1.56905,1.5691,1285399998.0
2008-04-01 08:15:00,1.5691,1.5709,1.56825,1.56985,1642219998.0
2008-04-01 08:30:00,1.56985,1.57025,1.56855,1.5697,1899910000.0
2008-04-01 08:45:00,1.5697,1.57095,1.56905,1.5696,3664920000.0
2008-04-01 09:00:00,1.56965,1.56975,1.56795,1.5686,11480480026.0
2008-04-01 09:15:00,1.5686,1.5697,1.5686,1.5695,3032580000.0
2008-04-01 09:30:00,1.5695,1.57115,1.56945,1.5703,5177280000.0
2008-04-01 09:45:00,1.5703,1.5709,1.56925,1.57045,7167800000.0
2008-04-01 10:00:00,1.57045,1.57125,1.57005,1.5708,4262879999.0
2008-04-01 10:15:00,1.5708,1.57155,1.57045,1.5713,3594540000.0
2008-04-01 10:30:00,1.5713,1.573,1.57115,1.5728,2878480000.0
2008-04-01 10:45:00,1.5728,1.57365,1.57215,1.57365,4367540001.0
2008-04-01 11:00:00,1.57365,1.5738,1.5729,1.5732,4607540000.0
2008-04-01 11:15:00,1.5732,1.57425,1.5732,1.57405,6167680000.0
2008-04-01 11:30:00,1.57405,1.57655,1.5739,1.5759,5007819999.0
2008-04-01 11:45:00,1.57585,1.57645,1.5738,1.5738,8165479994.0
2008-04-01 12:00:00,1.5738,1.57515,1.57335,1.5743,4685279996.0
2008-04-01 12:15:00,1.5743,1.5758,1.5743,1.5753,5413600000.0
2008-04-01 12:30:00,1.5753,1.5759,1.57455,1.5746,4114400001.0
2008-04-01 12:45:00,1.57455,1.5752,1.57395,1.57425,4082179999.0
2008-04-01 13:00:00,1.5742,1.57425,1.57345,1.5738,4482299994.0
2008-04-01 13:15:00,1.5738,1.57385,1.57295,1.57325,2183159992.0
2008-04-01 13:30:00,1.57325,1.5738,1.57275,1.57375,2708359995.0
2008-04-01 13:45:00,1.57375,1.57505,1.57355,1.5743,3520499999.0
2008-04-01 14:00:00,1.5743,1.5745,1.57345,1.57365,4514519996.0
2008-04-01 14:15:00,1.57365,1.57455,1.5735,1.5737,3335779986.0
2008-04-01 14:30:00,1.5737,1.5752,1.5736,1.57445,4669859993.0
2008-04-01 14:45:00,1.57445,1.57515,1.5737,1.57445,2357639999.0
2008-04-01 15:00:00,1.57445,1.5745,1.57345,1.5736,672800000.0
2008-04-01 15:15:00,1.5736,1.5736,1.5722,1.57275,4078360000.0
2008-04-01 15:30:00,1.57275,1.5751,1.5725,1.57475,587500000.0
2008-04-01 15:45:00,1.57475,1.57515,1.5745,1.5748,1067080012.0
2008-04-01 16:00:00,1.5748,1.5772,1.5742,1.57475,1333779999.0
2008-04-01 16:15:00,1.57475,1.57605,1.5737,1.57565,6584159996.0
2008-04-01 16:30:00,1.57565,1.5784,1.57565,1.57825,16725099980.0
2008-04-01 16:45:00,1.57825,1.5788,1.5773,1.5785,16303079985.0
2008-04-01 17:00:00,1.5786,1.5795,1.5774,1.5785,15322700007.0
2008-04-01 17:15:00,1.5785,1.5787,1.5775,1.57775,13749540001.0
2008-04-01 17:30:00,1.57775,1.5783,1.5775,1.5776,14113140000.0
2008-04-01 17:45:00,1.5776,1.5784,1.57725,1.5783,11780759998.0
2008-04-01 18:00:00,1.5783,1.5792,1.5775,1.5791,10352399998.0
2008-04-01 18:15:00,1.57905,1.5798,1.5785,1.5786,11392680000.0
2008-04-01 18:30:00,1.5786,1.5788,1.578,1.5783,9130100000.0
2008-04-01 18:45:00,1.5783,1.5787,1.578,1.5783,8081859999.0
2008-04-01 19:00:00,1.5783,1.5784,1.57765,1.5778,10298379989.0
2008-04-01 19:15:00,1.5778,1.57885,1.57765,1.5783,5319960001.0
2008-04-01 19:30:00,1.5783,1.5789,1.5781,1.5786,11088200000.0
2008-04-01 19:45:00,1.5786,1.5791,1.57845,1.5791,8303980000.0
2008-04-01 20:00:00,1.5791,1.5791,1.5785,1.5787,13500299954.0
2008-04-01 20:15:00,1.5787,1.5793,1.5784,1.579,15660959952.0
2008-04-01 20:30:00,1.579,1.5798,1.5785,1.5795,16252079966.0
2008-04-01 20:45:00,1.5795,1.581,1.5786,1.58,15883019974.0
2008-04-01 21:00:00,1.58,1.581,1.5796,1.581,4971739976.0
2008-04-01 21:15:00,1.581,1.5811,1.5799,1.58035,7560859961.0
2008-04-01 21:30:00,1.58035,1.5809,1.5796,1.5809,9623920000.0
2008-04-01 21:45:00,1.5809,1.58135,1.58025,1.5812,12422800048.0
2008-04-01 22:00:00,1.5812,1.5812,1.58045,1.58085,4701680002.0
2008-04-01 22:15:00,1.5809,1.5809,1.58,1.5803,6018719987.0
2008-04-01 22:30:00,1.5803,1.5803,1.5796,1.57995,4467860001.0
2008-04-01 22:45:00,1.57995,1.5808,1.5799,1.5804,9480939999.0
2008-04-01 23:00:00,1.5807,1.58125,1.58005,1.58055,7942220000.0
2008-04-01 23:15:00,1.58055,1.5808,1.5793,1.5802,8056660000.0
2008-04-01 23:30:00,1.5802,1.58053,1.5792,1.5801,8441220000.0
2008-04-01 23:45:00,1.5801,1.5809,1.5797,1.5802,11781700000.0
2008-04-02 00:00:00,1.5802,1.5803,1.5801,1.5801,3886040000.0
2008-04-02 00:15:00,1.5801,1.5809,1.5801,1.5808,12012740014.0
2008-04-02 00:30:00,1.5808,1.5811,1.5805,1.5806,15856640000.0
2008-04-02 00:45:00,1.5804,1.581,1.5804,1.5809,17278880000.0
2008-04-02 01:00:00,1.5809,1.581,1.5801,1.5801,10252179762.0
2008-04-02 01:15:00,1.5801,1.5801,1.5794,1.5796,12674140070.0
2008-04-02 01:30:00,1.5799,1.58,1.579,1.579,24197119990.0
2008-04-02 01:45:00,1.579,1.5794,1.5789,1.579,22207939996.0
2008-04-02 02:00:00,1.579,1.5793,1.5788,1.579,18407199999.0
2008-04-02 02:15:00,1.5789,1.5792,1.5787,1.579,16752800000.0
2008-04-02 02:30:00,1.579,1.57985,1.5789,1.5797,21442719921.0
2008-04-02 02:45:00,1.5796,1.58,1.579,1.5795,14785339950.0
2008-04-02 03:00:00,1.5795,1.5797,1.5793,1.5794,15280879984.0
2008-04-02 03:15:00,1.5794,1.5795,1.5781,1.5782,17373160000.0
2008-04-02 03:30:00,1.5782,1.5784,1.578,1.5782,12673679988.0
2008-04-02 03:45:00,1.5782,1.5783,1.5779,1.578,26243999972.0
2008-04-02 04:00:00,1.5781,1.5782,1.578,1.5781,19752399994.0
2008-04-02 04:15:00,1.5781,1.5787,1.578,1.5785,384860000.0
2008-04-02 04:30:00,1.5785,1.57875,1.57835,1.5787,1252560000.0
2008-04-02 04:45:00,1.5787,1.5795,1.57855,1.5788,1312720000.0
2008-04-02 05:00:00,1.5788,1.57985,1.5785,1.57965,2047620000.0
2008-04-02 05:15:00,1.57965,1.57985,1.5795,1.57965,314220000.0
2008-04-02 05:30:00,1.57965,1.5811,1.5796,1.5808,1623820000.0
2008-04-02 05:45:00,1.58085,1.58095,1.5798,1.5798,1187540000.0
2008-04-02 06:00:00,1.5799,1.5802,1.57985,1.57995,1584200000.0
2008-04-02 06:15:00,1.57995,1.58,1.57885,1.579,539959999.0
2008-04-02 06:30:00,1.579,1.5794,1.57885,1.579,4327280000.0
2008-04-02 06:45:00,1.579,1.57955,1.5786,1.5792,3133980019.0
2008-04-02 07:00:00,1.5792,1.5795,1.57865,1.579,2148980000.0
2008-04-02 07:15:00,1.579,1.57915,1.5781,1.5785,4850039999.0
2008-04-02 07:30:00,1.5785,1.57905,1.5778,1.578,2365560002.0
2008-04-02 07:45:00,1.578,1.5801,1.57785,1.57915,1158420000.0
2008-04-02 08:00:00,1.57915,1.5793,1.5782,1.5785,490250000.0
2008-04-02 08:15:00,1.5785,1.57895,1.57765,1.57815,1166420000.0
2008-04-02 08:30:00,1.57815,1.57955,1.578,1.5788,856500000.0
2008-04-02 08:45:00,1.5788,1.58045,1.57875,1.5803,1174000000.0
2008-04-02 09:00:00,1.5803,1.5805,1.5796,1.5803,583440000.0
2008-04-02 09:15:00,1.5803,1.5805,1.5798,1.5799,557580000.0
2008-04-02 09:30:00,1.5799,1.58015,1.57945,1.5799,802600000.0
2008-04-02 09:45:00,1.5799,1.58075,1.5797,1.58045,1265240000.0
2008-04-02 10:00:00,1.5805,1.58065,1.58,1.58005,1161620000.0
2008-04-02 10:15:00,1.58005,1.58085,1.57945,1.5807,615280000.0
2008-04-02 10:30:00,1.5807,1.5816,1.5805,1.5812,877820000.0
2008-04-02 10:45:00,1.5812,1.58155,1.58075,1.58145,902580000.0
2008-04-02 11:00:00,1.58145,1.582,1.5809,1.58145,832740000.0
2008-04-02 11:15:00,1.58145,1.5818,1.581,1.58135,625380000.0
2008-04-02 11:30:00,1.58135,1.58145,1.57985,1.5805,1191540000.0
2008-04-02 11:45:00,1.5805,1.581,1.57965,1.58065,4383440000.0
2008-04-02 12:00:00,1.58065,1.5808,1.58015,1.5807,2508040000.0
2008-04-02 12:15:00,1.5807,1.5813,1.5804,1.5812,1134740000.0
2008-04-02 12:30:00,1.5812,1.5827,1.58115,1.58235,1024260000.0
2008-04-02 12:45:00,1.58235,1.58285,1.58225,1.5823,677600000.0
2008-04-02 13:00:00,1.5823,1.5825,1.5817,1.58205,765820000.0
2008-04-02 13:15:00,1.58205,1.5822,1.5805,1.5812,842420000.0
2008-04-02 13:30:00,1.58115,1.5818,1.58095,1.5815,525140000.0
2008-04-02 13:45:00,1.5815,1.5819,1.5814,1.5816,495560000.0
2008-04-02 14:00:00,1.5816,1.5819,1.5801,1.5801,1514419996.0
2008-04-02 14:15:00,1.5801,1.5839,1.5798,1.58275,1099640001.0
2008-04-02 14:30:00,1.58275,1.5829,1.58115,1.58245,761000000.0
2008-04-02 14:45:00,1.58245,1.5839,1.58225,1.5836,875680000.0
2008-04-02 15:00:00,1.5836,1.58405,1.5833,1.5837,594040000.0
2008-04-02 15:15:00,1.5837,1.5843,1.5836,1.584,832520000.0
2008-04-02 15:30:00,1.58395,1.584,1.582,1.58285,998140000.0
2008-04-02 15:45:00,1.58285,1.58285,1.5812,1.5817,917180000.0
2008-04-02 16:00:00,1.5817,1.5822,1.5808,1.581,1250320000.0
2008-04-02 16:15:00,1.581,1.58275,1.58,1.58235,2601220000.0
2008-04-02 16:30:00,1.58235,1.5833,1.58225,1.58285,17448839964.0
2008-04-02 16:45:00,1.58285,1.5844,1.58255,1.58425,22286399835.0
2008-04-02 17:00:00,1.58425,1.58545,1.58385,1.58505,18038499976.0
2008-04-02 17:15:00,1.585,1.58505,1.58385,1.58445,17971599963.0
2008-04-02 17:30:00,1.58445,1.5849,1.58425,1.58445,18366400015.0
2008-04-02 17:45:00,1.58445,1.585,1.58435,1.58475,19838739992.0
2008-04-02 18:00:00,1.58475,1.5857,1.58465,1.5851,22530460045.0
2008-04-02 18:15:00,1.5851,1.5851,1.5845,1.58455,11796799975.0
2008-04-02 18:30:00,1.58455,1.5847,1.5842,1.58435,14405700000.0
2008-04-02 18:45:00,1.58435,1.5844,1.58335,1.5836,16668499971.0
2008-04-02 19:00:00,1.58355,1.5843,1.5826,1.58295,17489600001.0
2008-04-02 19:15:00,1.58295,1.5833,1.5824,1.5825,22760400001.0
2008-04-02 19:30:00,1.5825,1.5829,1.5816,1.5823,24922500002.0
2008-04-02 19:45:00,1.5823,1.583,1.582,1.5822,21363600000.0
2008-04-02 20:00:00,1.5824,1.5831,1.582,1.5828,18625999999.0
2008-04-02 20:15:00,1.5828,1.58305,1.582,1.582,19259300000.0
2008-04-02 20:30:00,1.5821,1.58235,1.5812,1.58125,17351900000.0
2008-04-02 20:45:00,1.58125,1.5822,1.58115,1.5817,11692300000.0
2008-04-02 21:00:00,1.5817,1.58175,1.5802,1.581,13864686110.0
2008-04-02 21:15:00,1.581,1.5813,1.5803,1.58125,15719500000.0
2008-04-02 21:30:00,1.58125,1.5815,1.5803,1.5804,18506900000.0
2008-04-02 21:45:00,1.5803,1.5824,1.5803,1.5813,23101599987.0
2008-04-02 22:00:00,1.5813,1.5822,1.58115,1.582,13763500000.0
2008-04-02 22:15:00,1.582,1.5824,1.581,1.5817,12344200000.0
2008-04-02 22:30:00,1.5817,1.5827,1.58155,1.5826,21223700001.0
2008-04-02 22:45:00,1.5825,1.5829,1.582,1.5821,14778100000.0
2008-04-02 23:00:00,1.5821,1.5825,1.5818,1.5821,19289900008.0
2008-04-02 23:15:00,1.5822,1.5823,1.5821,1.5823,23350600000.0
2008-04-02 23:30:00,1.5822,1.5823,1.5818,1.5818,15509500000.0
2008-04-02 23:45:00,1.5818,1.5821,1.5816,1.5819,7524900000.0
2008-04-03 00:00:00,1.5817,1.582,1.5816,1.5817,13948100000.0
2008-04-03 00:15:00,1.5816,1.5819,1.5815,1.5818,19250199883.0
2008-04-03 00:30:00,1.5815,1.5818,1.5803,1.5805,4389400000.0
2008-04-03 00:45:00,1.5805,1.5813,1.5805,1.581,21107859972.0
2008-04-03 01:00:00,1.581,1.5812,1.5808,1.581,16799299978.0
2008-04-03 01:15:00,1.581,1.5811,1.5808,1.581,17314340020.0
2008-04-03 01:30:00,1.581,1.5812,1.5808,1.581,13967680211.0
2008-04-03 01:45:00,1.581,1.5812,1.58065,1.5808,16436840103.0
2008-04-03 02:00:00,1.5808,1.58145,1.5806,1.5811,16414059979.0
2008-04-03 02:15:00,1.5811,1.58125,1.5808,1.581,23079999744.0
2008-04-03 02:30:00,1.5811,1.5812,1.5809,1.5812,20512160000.0
2008-04-03 02:45:00,1.5811,1.5817,1.5805,1.5816,15521919932.0
2008-04-03 03:00:00,1.5815,1.5818,1.5814,1.5817,31092000000.0
2008-04-03 03:15:00,1.5816,1.5818,1.5815,1.5817,12848919991.0
2008-04-03 03:30:00,1.5816,1.5823,1.5816,1.5822,14775739874.0
2008-04-03 03:45:00,1.5819,1.5826,1.5818,1.5823,25636639495.0
2008-04-03 04:00:00,1.5826,1.5831,1.5824,1.5825,13347419943.0
2008-04-03 04:15:00,1.5825,1.5831,1.58145,1.58185,13808439663.0
2008-04-03 04:30:00,1.58185,1.58185,1.581,1.5812,21304920412.0
2008-04-03 04:45:00,1.5812,1.5825,1.581,1.5825,17443439772.0
2008-04-03 05:00:00,1.5824,1.5832,1.5824,1.58305,5702900000.0
2008-04-03 05:15:00,1.58305,1.58365,1.5827,1.5829,3542920000.0
2008-04-03 05:30:00,1.5829,1.5836,1.5828,1.58345,2054960001.0
2008-04-03 05:45:00,1.58345,1.58435,1.58345,1.584,6906760000.0
2008-04-03 06:00:00,1.584,1.58525,1.58375,1.5848,853520001.0
2008-04-03 06:15:00,1.5848,1.5854,1.5842,1.5852,1670820000.0
2008-04-03 06:30:00,1.5852,1.5855,1.585,1.5851,650680000.0
2008-04-03 06:45:00,1.5851,1.58545,1.5848,1.585,665560000.0
2008-04-03 07:00:00,1.585,1.5853,1.58475,1.5848,2034660000.0
2008-04-03 07:15:00,1.5848,1.5848,1.58445,1.5847,3855860000.0
2008-04-03 07:30:00,1.5847,1.5855,1.5847,1.585,1646980000.0
2008-04-03 07:45:00,1.585,1.5851,1.5839,1.58415,2047679999.0
2008-04-03 08:00:00,1.58415,1.58545,1.58415,1.5851,5023380000.0
2008-04-03 08:15:00,1.5851,1.58535,1.58455,1.5848,2535620000.0
2008-04-03 08:30:00,1.58475,1.5856,1.58475,1.5854,2345239999.0
2008-04-03 08:45:00,1.5854,1.5854,1.5849,1.5851,4656400000.0
2008-04-03 09:00:00,1.58515,1.5856,1.58435,1.5844,4781979999.0
2008-04-03 09:15:00,1.58435,1.5853,1.5842,1.58525,4626800000.0
2008-04-03 09:30:00,1.58525,1.58545,1.5836,1.5838,3651620001.0
2008-04-03 09:45:00,1.5839,1.584,1.5831,1.58375,1899380000.0
2008-04-03 10:00:00,1.58375,1.5851,1.5834,1.58495,1422460000.0
2008-04-03 10:15:00,1.58495,1.58515,1.58445,1.5849,1671800000.0
2008-04-03 10:30:00,1.5849,1.58515,1.5841,1.5847,1672900000.0
2008-04-03 10:45:00,1.5847,1.5853,1.5838,1.5844,1779900000.0
2008-04-03 11:00:00,1.5844,1.5845,1.58205,1.5823,2965560000.0
2008-04-03 11:15:00,1.5823,1.58285,1.5815,1.5828,3011300000.0
2008-04-03 11:30:00,1.5828,1.5843,1.58245,1.58405,2521900000.0
2008-04-03 11:45:00,1.58405,1.5843,1.58335,1.58335,2022400000.0
2008-04-03 12:00:00,1.58335,1.5839,1.5817,1.5819,2404100000.0
2008-04-03 12:15:00,1.5819,1.5836,1.58165,1.58295,2725300000.0
2008-04-03 12:30:00,1.58305,1.58345,1.58235,1.58255,2048600000.0
2008-04-03 12:45:00,1.58265,1.5835,1.58255,1.5832,2385100000.0
2008-04-03 13:00:00,1.5832,1.584,1.58295,1.5839,1932000000.0
2008-04-03 13:15:00,1.5839,1.5853,1.5837,1.5848,1597400000.0
2008-04-03 13:30:00,1.5848,1.5854,1.5844,1.58455,1662300000.0
2008-04-03 13:45:00,1.58455,1.58515,1.5843,1.5846,1564000000.0
2008-04-03 14:00:00,1.5846,1.585,1.5841,1.58445,2015800000.0
2008-04-03 14:15:00,1.58445,1.5847,1.5838,1.58425,3542100000.0
2008-04-03 14:30:00,1.58415,1.5845,1.58215,1.5828,2694500000.0
2008-04-03 14:45:00,1.583,1.583,1.58055,1.5821,1921400000.0
2008-04-03 15:00:00,1.5821,1.58235,1.581,1.581,1482900000.0
2008-04-03 15:15:00,1.581,1.58115,1.58045,1.581,1960900000.0
2008-04-03 15:30:00,1.581,1.58215,1.5807,1.5809,2351399999.0
2008-04-03 15:45:00,1.58085,1.58185,1.5807,1.58125,2217099999.0
2008-04-03 16:00:00,1.58125,1.58415,1.58125,1.58245,3396600002.0
2008-04-03 16:15:00,1.58245,1.58275,1.581,1.5812,2421200000.0
2008-04-03 16:30:00,1.5813,1.5827,1.5808,1.5821,1849500000.0
2008-04-03 16:45:00,1.5821,1.58215,1.58065,1.581,1852600000.0
2008-04-03 17:00:00,1.5809,1.58165,1.5805,1.5815,2486800001.0
2008-04-03 17:15:00,1.5815,1.5825,1.57945,1.57955,2426299999.0
2008-04-03 17:30:00,1.57955,1.5801,1.57845,1.5789,2467100000.0
2008-04-03 17:45:00,1.5789,1.5801,1.57885,1.5792,2673300001.0
2008-04-03 18:00:00,1.5792,1.58,1.5792,1.57975,2452700000.0
2008-04-03 18:15:00,1.57975,1.5801,1.5792,1.57995,3513900000.0
2008-04-03 18:30:00,1.57995,1.58105,1.5797,1.5808,3097899999.0
2008-04-03 18:45:00,1.5808,1.5816,1.5803,1.5813,1941999999.0
2008-04-03 19:00:00,1.5813,1.5818,1.58085,1.5816,3624600000.0
2008-04-03 19:15:00,1.5816,1.58245,1.5813,1.5823,1953000000.0
2008-04-03 19:30:00,1.58225,1.5824,1.58165,1.582,1620900000.0
2008-04-03 19:45:00,1.582,1.5827,1.5817,1.58175,3157600000.0
2008-04-03 20:00:00,1.58175,1.5832,1.58165,1.5832,2160800000.0
2008-04-03 20:15:00,1.5832,1.5832,1.5822,1.58265,2942500000.0
2008-04-03 20:30:00,1.58265,1.58305,1.58205,1.58245,1875700000.0
2008-04-03 20:45:00,1.58245,1.58285,1.58215,1.5826,1907600000.0
2008-04-03 21:00:00,1.5826,1.5834,1.5824,1.58255,876900000.0
2008-04-03 21:15:00,1.58255,1.5826,1.5817,1.5817,1090699999.0
2008-04-03 21:30:00,1.5817,1.58265,1.5817,1.58225,1148700000.0
2008-04-03 21:45:00,1.58225,1.583,1.58125,1.5828,925700000.0
2008-04-03 22:00:00,1.5828,1.58385,1.58255,1.5831,1180100000.0
2008-04-03 22:15:00,1.5831,1.5838,1.58295,1.5834,2904829479.0
2008-04-03 22:30:00,1.5834,1.5837,1.5832,1.5834,3838900000.0
2008-04-03 22:45:00,1.5834,1.5843,1.58325,1.5842,6138900001.0
2008-04-03 23:00:00,1.5842,1.5844,1.5836,1.5842,13177200088.0
2008-04-03 23:15:00,1.5841,1.5844,1.5829,1.584,8108560019.0
2008-04-03 23:30:00,1.584,1.5842,1.5837,1.58395,5387700049.0
2008-04-03 23:45:00,1.58395,1.584,1.5834,1.58355,10549300118.0
2008-04-04 00:00:00,1.58355,1.58355,1.5829,1.58295,6883699957.0
2008-04-04 00:15:00,1.58295,1.5832,1.5829,1.5832,7917460006.0
2008-04-04 00:30:00,1.583,1.5834,1.5824,1.5829,14718499998.0
2008-04-04 00:45:00,1.5829,1.5831,1.58255,1.5831,17149560003.0
2008-04-04 01:00:00,1.5831,1.58415,1.5831,1.5834,17239979994.0
2008-04-04 01:15:00,1.5834,1.5839,1.5834,1.5837,11544399996.0
2008-04-04 01:30:00,1.5837,1.5846,1.5835,1.58445,14508000000.0
2008-04-04 01:45:00,1.58445,1.5845,1.5839,1.58425,14481300001.0
2008-04-04 02:00:00,1.58425,1.5843,1.5833,1.5838,16252899965.0
2008-04-04 02:15:00,1.5838,1.5839,1.5833,1.5837,18080500082.0
2008-04-04 02:30:00,1.5837,1.5839,1.58345,1.5837,16118799999.0
2008-04-04 02:45:00,1.5837,1.5848,1.5837,1.5841,16697000000.0
2008-04-04 03:00:00,1.5841,1.5844,1.5835,1.5843,16666280067.0
2008-04-04 03:15:00,1.5843,1.5845,1.5841,1.5844,15113300001.0
2008-04-04 03:30:00,1.5844,1.585,1.5843,1.5849,14828479994.0
2008-04-04 03:45:00,1.5849,1.5849,1.5845,1.5846,16193380000.0
2008-04-04 04:00:00,1.5845,1.58515,1.5845,1.585,18450299865.0
2008-04-04 04:15:00,1.585,1.5851,1.58435,1.5847,14917500004.0
2008-04-04 04:30:00,1.5848,1.5851,1.5846,1.5848,14779800210.0
2008-04-04 04:45:00,1.5851,1.5852,1.5847,1.5849,6430300002.0
2008-04-04 05:00:00,1.5849,1.58525,1.5845,1.585,1002600000.0
2008-04-04 05:15:00,1.585,1.58535,1.585,1.5851,736000000.0
2008-04-04 05:30:00,1.5851,1.5851,1.5846,1.5846,1961600000.0
2008-04-04 05:45:00,1.5846,1.5853,1.5846,1.585,1737000000.0
2008-04-04 06:00:00,1.585,1.5851,1.5846,1.5847,1639999999.0
2008-04-04 06:15:00,1.5847,1.5849,1.58455,1.58465,7673140008.0
2008-04-04 06:30:00,1.5849,1.5851,1.58445,1.5849,5269600009.0
2008-04-04 06:45:00,1.5849,1.58505,1.5847,1.5849,696200000.0
2008-04-04 07:00:00,1.58505,1.5853,1.58475,1.5852,1793899990.0
2008-04-04 07:15:00,1.5852,1.5853,1.58485,1.585,815500000.0
2008-04-04 07:30:00,1.585,1.58505,1.5843,1.5843,865500000.0
2008-04-04 07:45:00,1.5843,1.58485,1.5831,1.5843,2080700000.0
2008-04-04 08:00:00,1.5843,1.58535,1.58425,1.5849,1903500001.0
2008-04-04 08:15:00,1.5849,1.5852,1.5847,1.5851,1342700000.0
2008-04-04 08:30:00,1.5851,1.5853,1.58415,1.5842,1244600000.0
2008-04-04 08:45:00,1.5842,1.5848,1.5836,1.5844,1469899999.0
2008-04-04 09:00:00,1.5844,1.5845,1.58405,1.5843,1251800000.0
2008-04-04 09:15:00,1.5843,1.58455,1.58375,1.5838,1722100000.0
2008-04-04 09:30:00,1.5838,1.5842,1.5831,1.5838,1828400000.0
2008-04-04 09:45:00,1.5838,1.5841,1.5832,1.5837,2746200000.0
2008-04-04 10:00:00,1.5837,1.584,1.58335,1.5834,1905800000.0
2008-04-04 10:15:00,1.58335,1.5838,1.5831,1.58375,1698500000.0
2008-04-04 10:30:00,1.58375,1.58375,1.5829,1.5832,1561100000.0
2008-04-04 10:45:00,1.5832,1.5834,1.58315,1.5834,1432500000.0
2008-04-04 11:00:00,1.5834,1.5834,1.5827,1.58285,2666200000.0
2008-04-04 11:15:00,1.58285,1.58345,1.58265,1.58345,857200000.0
2008-04-04 11:30:00,1.58345,1.5836,1.5832,1.58345,2160280000.0
2008-04-04 11:45:00,1.5835,1.5841,1.58305,1.5841,883040000.0
2008-04-04 12:00:00,1.5841,1.5848,1.58355,1.5845,1864740000.0
2008-04-04 12:15:00,1.5845,1.58575,1.5843,1.58555,1136740000.0
2008-04-04 12:30:00,1.58555,1.58585,1.58505,1.58545,1621280000.0
2008-04-04 12:45:00,1.58545,1.58655,1.58505,1.5863,1450180000.0
2008-04-04 13:00:00,1.5864,1.58675,1.58585,1.5859,1459500000.0
2008-04-04 13:15:00,1.5859,1.5864,1.5857,1.58625,888400000.0
2008-04-04 13:30:00,1.58625,1.58635,1.5859,1.5861,1026939999.0
2008-04-04 13:45:00,1.5861,1.5867,1.586,1.58635,884740000.0
2008-04-04 14:00:00,1.5863,1.5873,1.5862,1.5873,1202660000.0
2008-04-04 14:15:00,1.5873,1.5877,1.5866,1.58685,3284439996.0
2008-04-04 14:30:00,1.58708,1.5873,1.58165,1.58575,7905220001.0
2008-04-04 14:45:00,1.5857,1.5865,1.58465,1.585,8268519998.0
2008-04-04 15:00:00,1.585,1.58525,1.58285,1.5833,1608220000.0
2008-04-04 15:15:00,1.5833,1.5833,1.5805,1.5805,1818740000.0
2008-04-04 15:30:00,1.5805,1.5805,1.5785,1.5792,1415480000.0
2008-04-04 15:45:00,1.57925,1.5802,1.5778,1.5798,1701600000.0
2008-04-04 16:00:00,1.58,1.5804,1.57855,1.57875,1308780000.0
2008-04-04 16:15:00,1.57875,1.5791,1.5776,1.579,1364040000.0
2008-04-04 16:30:00,1.579,1.5792,1.57725,1.57825,1612460000.0
2008-04-04 16:45:00,1.57825,1.5792,1.57775,1.5791,1353040000.0
2008-04-04 17:00:00,1.5791,1.581,1.579,1.5809,1208820000.0
2008-04-04 17:15:00,1.5809,1.5817,1.58065,1.5816,1063740000.0
2008-04-04 17:30:00,1.5816,1.5826,1.5813,1.5815,1089040000.0
2008-04-04 17:45:00,1.5815,1.5822,1.5812,1.5817,1235080000.0
2008-04-04 18:00:00,1.5817,1.5828,1.5814,1.5827,1105080000.0
2008-04-04 18:15:00,1.58265,1.58415,1.58245,1.58285,1577300000.0
2008-04-04 18:30:00,1.58285,1.5832,1.58245,1.5827,1135240000.0
2008-04-04 18:45:00,1.5827,1.5837,1.58255,1.58365,1136100000.0
2008-04-04 19:00:00,1.58365,1.5838,1.583,1.5833,1133820000.0
2008-04-04 19:15:00,1.5832,1.5841,1.5832,1.5834,1275720000.0
2008-04-04 19:30:00,1.5834,1.58405,1.5832,1.5832,1646100000.0
2008-04-04 19:45:00,1.5832,1.5847,1.5832,1.5847,1319940000.0
2008-04-04 20:00:00,1.5847,1.585,1.5837,1.5838,2885680000.0
2008-04-04 20:15:00,1.5838,1.5843,1.5825,1.5831,4346040000.0
2008-04-04 20:30:00,1.5831,1.58435,1.5824,1.5843,2616100000.0
2008-04-04 20:45:00,1.5843,1.58475,1.584,1.5845,1218280000.0
2008-04-04 21:00:00,1.5845,1.5845,1.58325,1.58355,2564860000.0
2008-04-04 21:15:00,1.58355,1.5844,1.583,1.58335,1670820000.0
2008-04-04 21:30:00,1.58335,1.58375,1.5826,1.5828,1127200000.0
2008-04-04 21:45:00,1.5828,1.5828,1.5821,1.58225,2499820000.0
2008-04-04 22:00:00,1.58225,1.5826,1.582,1.5821,2896800000.0
2008-04-04 22:15:00,1.58205,1.5831,1.58205,1.58235,1676940000.0
2008-04-04 22:30:00,1.58235,1.5826,1.5817,1.5823,10493940003.0
2008-04-04 22:45:00,1.5823,1.58298,1.58191,1.58269,14042199991.0
2008-04-06 23:00:00,1.58158,1.58236,1.58158,1.58224,3783700000.0
2008-04-06 23:15:00,1.58215,1.58256,1.5815,1.5821,6736200000.0
2008-04-06 23:30:00,1.5821,1.58265,1.5821,1.58255,3247300000.0
2008-04-06 23:45:00,1.58255,1.58255,1.58175,1.5823,3450700000.0
2008-04-07 00:00:00,1.5823,1.5825,1.5823,1.5823,1659300000.0
2008-04-07 00:15:00,1.5823,1.5828,1.58195,1.5825,5015800000.0
2008-04-07 00:30:00,1.5825,1.5826,1.5816,1.5819,2071900000.0
2008-04-07 00:45:00,1.5819,1.582,1.5815,1.5818,2629400000.0
2008-04-07 01:00:00,1.5818,1.5825,1.5818,1.5824,1255700000.0
2008-04-07 01:15:00,1.5824,1.5825,1.5823,1.5823,901600000.0
2008-04-07 01:30:00,1.5823,1.5829,1.5822,1.5828,4929600000.0
2008-04-07 01:45:00,1.5828,1.583,1.5824,1.5825,3699300000.0
2008-04-07 02:00:00,1.5825,1.5829,1.5822,1.5825,7469700011.0
2008-04-07 02:15:00,1.5825,1.58385,1.5825,1.583,5613420009.0
2008-04-07 02:30:00,1.583,1.5836,1.58285,1.58345,1267339998.0
2008-04-07 02:45:00,1.58345,1.58385,1.58315,1.58335,5503660001.0
2008-04-07 03:00:00,1.58335,1.5837,1.583,1.58355,3316660001.0
2008-04-07 03:15:00,1.58355,1.58365,1.58315,1.5832,1922380000.0
2008-04-07 03:30:00,1.5832,1.5834,1.5831,1.5832,289519999.0
2008-04-07 03:45:00,1.5832,1.5842,1.58315,1.58345,4622539998.0
2008-04-07 04:00:00,1.58345,1.58435,1.58315,1.5841,3780839995.0
2008-04-07 04:15:00,1.5841,1.5843,1.5839,1.5842,2271919997.0
2008-04-07 04:30:00,1.5842,1.5847,1.5839,1.5847,1885240000.0
2008-04-07 04:45:00,1.5847,1.58515,1.5843,1.5845,1640279999.0
2008-04-07 05:00:00,1.5845,1.5847,1.5839,1.5842,2189840000.0
2008-04-07 05:15:00,1.5842,1.5846,1.584,1.5846,1005560000.0
2008-04-07 05:30:00,1.5845,1.58555,1.5843,1.5855,2040180001.0
2008-04-07 05:45:00,1.5855,1.5862,1.5854,1.5858,2416939999.0
2008-04-07 06:00:00,1.5858,1.5858,1.5853,1.58545,1576320000.0
2008-04-07 06:15:00,1.58545,1.5857,1.5853,1.5854,2271160001.0
2008-04-07 06:30:00,1.5854,1.58575,1.5852,1.5853,1951480000.0
2008-04-07 06:45:00,1.5853,1.58565,1.58525,1.58525,4637720000.0
2008-04-07 07:00:00,1.58525,1.58605,1.58525,1.58575,2525319995.0
2008-04-07 07:15:00,1.58575,1.586,1.5852,1.5858,1082500000.0
2008-04-07 07:30:00,1.5858,1.5863,1.58575,1.58605,1039620000.0
2008-04-07 07:45:00,1.58605,1.58685,1.586,1.58685,1041158263.0
2008-04-07 08:00:00,1.58685,1.5887,1.58685,1.5882,1857899999.0
2008-04-07 08:15:00,1.5882,1.5888,1.5881,1.5887,1756120000.0
2008-04-07 08:30:00,1.5887,1.5891,1.58825,1.5883,1874200000.0
2008-04-07 08:45:00,1.5883,1.58915,1.5883,1.5889,1699320000.0
2008-04-07 09:00:00,1.5889,1.58975,1.5884,1.58885,2370320000.0
2008-04-07 09:15:00,1.58885,1.5903,1.5887,1.59,3006500002.0
2008-04-07 09:30:00,1.5899,1.5903,1.5888,1.59005,5055040001.0
2008-04-07 09:45:00,1.59005,1.5908,1.58955,1.5907,3416140000.0
2008-04-07 10:00:00,1.5907,1.59085,1.58955,1.5899,4504560000.0
2008-04-07 10:15:00,1.5899,1.59135,1.5898,1.5912,2514119999.0
2008-04-07 10:30:00,1.5912,1.5928,1.5911,1.5921,3208420006.0
2008-04-07 10:45:00,1.5921,1.5928,1.5912,1.5915,4896620002.0
2008-04-07 11:00:00,1.5915,1.59165,1.59065,1.5914,3767940001.0
2008-04-07 11:15:00,1.5914,1.592,1.59105,1.59165,3274940000.0
2008-04-07 11:30:00,1.59165,1.5919,1.5911,1.5917,2860260000.0
2008-04-07 11:45:00,1.59165,1.59295,1.5915,1.5922,3622640000.0
2008-04-07 12:00:00,1.5922,1.5923,1.59125,1.5917,1837400000.0
2008-04-07 12:15:00,1.5917,1.59195,1.5913,1.59135,1795340000.0
2008-04-07 12:30:00,1.59135,1.5916,1.5911,1.59125,2051180000.0
2008-04-07 12:45:00,1.59125,1.5917,1.5912,1.5916,2699360000.0
2008-04-07 13:00:00,1.5915,1.59155,1.59085,1.5911,1754600000.0
2008-04-07 13:15:00,1.5911,1.5912,1.5905,1.5911,1882900000.0
2008-04-07 13:30:00,1.5911,1.59175,1.591,1.5913,2517640000.0
2008-04-07 13:45:00,1.5914,1.5919,1.5913,1.59145,2177220000.0
2008-04-07 14:00:00,1.59145,1.5918,1.59145,1.5917,6309440000.0
2008-04-07 14:15:00,1.5917,1.5918,1.59055,1.5906,1544280001.0
2008-04-07 14:30:00,1.59055,1.59285,1.59055,1.5927,2409180000.0
2008-04-07 14:45:00,1.5927,1.593,1.5923,1.59255,1892639999.0
2008-04-07 15:00:00,1.59255,1.59325,1.5919,1.5927,2112030000.0
2008-04-07 15:15:00,1.5927,1.5932,1.5925,1.5931,1452380000.0
2008-04-07 15:30:00,1.5931,1.5938,1.5924,1.5926,1811780000.0
2008-04-07 15:45:00,1.5926,1.59405,1.59255,1.59405,1875119999.0
2008-04-07 16:00:00,1.59405,1.59435,1.59355,1.59375,2328560000.0
2008-04-07 16:15:00,1.59375,1.59405,1.59305,1.5933,4085299998.0
2008-04-07 16:30:00,1.5933,1.5935,1.59305,1.5931,3086200000.0
2008-04-07 16:45:00,1.5931,1.59405,1.59295,1.59335,2531050000.0
2008-04-07 17:00:00,1.59335,1.59375,1.5928,1.5931,1922620000.0
2008-04-07 17:15:00,1.59305,1.5942,1.59295,1.5941,3555559993.0
2008-04-07 17:30:00,1.5941,1.5948,1.59395,1.5946,4463480002.0
2008-04-07 17:45:00,1.5946,1.5948,1.5938,1.594,3517850000.0
2008-04-07 18:00:00,1.594,1.59445,1.594,1.5944,3812200000.0
2008-04-07 18:15:00,1.5944,1.5952,1.59435,1.5952,5144600001.0
2008-04-07 18:30:00,1.5952,1.5953,1.5944,1.5953,3763799999.0
2008-04-07 18:45:00,1.5953,1.5955,1.59485,1.5949,4361600000.0
2008-04-07 19:00:00,1.5949,1.59505,1.59425,1.5943,3109300000.0
2008-04-07 19:15:00,1.5943,1.5946,1.594,1.5941,6258100000.0
2008-04-07 19:30:00,1.5941,1.59485,1.59275,1.5931,2230899999.0
2008-04-07 19:45:00,1.5931,1.5938,1.5924,1.59375,2644800000.0
2008-04-07 20:00:00,1.59375,1.59375,1.5932,1.59335,3643400000.0
2008-04-07 20:15:00,1.59335,1.5934,1.59295,1.5931,2467400000.0
2008-04-07 20:30:00,1.5931,1.5933,1.5921,1.5924,2108800000.0
2008-04-07 20:45:00,1.5924,1.5929,1.5923,1.5929,2607000000.0
2008-04-07 21:00:00,1.5929,1.593,1.5916,1.59215,4972900035.0
2008-04-07 21:15:00,1.59215,1.5934,1.59185,1.5933,1564100000.0
2008-04-07 21:30:00,1.5933,1.5935,1.59275,1.5929,1217900001.0
2008-04-07 21:45:00,1.59275,1.5931,1.59265,1.593,1309400000.0
2008-04-07 22:00:00,1.59295,1.59335,1.5917,1.59185,1641100000.0
2008-04-07 22:15:00,1.59185,1.592,1.59155,1.5918,846099999.0
2008-04-07 22:30:00,1.5918,1.5925,1.5914,1.592,2038000000.0
2008-04-07 22:45:00,1.592,1.59225,1.5913,1.5913,2262100000.0
2008-04-07 23:00:00,1.5916,1.5917,1.5906,1.59095,17060500000.0
2008-04-07 23:15:00,1.59095,1.59125,1.59065,1.5907,5894500000.0
2008-04-07 23:30:00,1.5907,1.5912,1.5907,1.591,10183700044.0
2008-04-07 23:45:00,1.5909,1.5911,1.5905,1.5909,16768499908.0
2008-04-08 00:00:00,1.5909,1.5911,1.5907,1.5908,23416400050.0
2008-04-08 00:15:00,1.5908,1.5911,1.5907,1.5909,14464480054.0
2008-04-08 00:30:00,1.5909,1.591,1.5907,1.591,13612699963.0
2008-04-08 00:45:00,1.591,1.5911,1.5906,1.5907,17481000000.0
2008-04-08 01:00:00,1.5908,1.5915,1.5906,1.5914,16310199981.0
2008-04-08 01:15:00,1.5912,1.5915,1.591,1.591,12156400004.0
2008-04-08 01:30:00,1.591,1.5916,1.5909,1.5913,22859180009.0
2008-04-08 01:45:00,1.5914,1.5915,1.5911,1.5913,19006800002.0
2008-04-08 02:00:00,1.5915,1.5947,1.5911,1.5941,14558600208.0
2008-04-08 02:15:00,1.5941,1.5943,1.5909,1.5912,24110200155.0
2008-04-08 02:30:00,1.5912,1.5915,1.5905,1.5907,20141000080.0
2008-04-08 02:45:00,1.5908,1.5915,1.5905,1.5911,23786899555.0
2008-04-08 03:00:00,1.5912,1.5914,1.5907,1.5911,12984000000.0
2008-04-08 03:15:00,1.5913,1.5915,1.591,1.59125,17674199968.0
2008-04-08 03:30:00,1.59125,1.5919,1.59125,1.59155,17344499913.0
2008-04-08 03:45:00,1.59155,1.59175,1.5914,1.5915,4901963304.0
2008-04-08 04:00:00,1.5915,1.5918,1.59095,1.591,18989199966.0
2008-04-08 04:15:00,1.591,1.5911,1.5905,1.5906,21854300090.0
2008-04-08 04:30:00,1.5906,1.5908,1.5901,1.5903,19987699964.0
2008-04-08 04:45:00,1.5902,1.59065,1.5896,1.5903,23420800008.0
2008-04-08 05:00:00,1.5904,1.5906,1.5899,1.5904,21411499964.0
2008-04-08 05:15:00,1.5904,1.5906,1.5901,1.5904,19510900096.0
2008-04-08 05:30:00,1.5903,1.59065,1.59,1.5904,22130800144.0
2008-04-08 05:45:00,1.5904,1.5907,1.5902,1.5905,20400200050.0
2008-04-08 06:00:00,1.5905,1.5923,1.5904,1.5915,21867200050.0
2008-04-08 06:15:00,1.5916,1.5919,1.591,1.5911,17552900075.0
2008-04-08 06:30:00,1.5911,1.5917,1.5904,1.5909,16279200315.0
2008-04-08 06:45:00,1.5908,1.5911,1.5898,1.59,24991700096.0
2008-04-08 07:00:00,1.5898,1.5904,1.5896,1.5898,21674599811.0
2008-04-08 07:15:00,1.5898,1.5903,1.5893,1.59005,16230799913.0
2008-04-08 07:30:00,1.59005,1.59075,1.5898,1.59055,3374100048.0
2008-04-08 07:45:00,1.59055,1.591,1.5901,1.59045,6886199994.0
2008-04-08 08:00:00,1.59045,1.591,1.5902,1.591,13526399981.0
2008-04-08 08:15:00,1.591,1.59145,1.58995,1.5903,13292399944.0
2008-04-08 08:30:00,1.5903,1.5917,1.58985,1.5915,18478000010.0
2008-04-08 08:45:00,1.5915,1.59185,1.5907,1.5912,19768200036.0
2008-04-08 09:00:00,1.5913,1.59255,1.59115,1.592,8242600002.0
2008-04-08 09:15:00,1.592,1.59235,1.5911,1.59135,4807399999.0
2008-04-08 09:30:00,1.59135,1.59145,1.5894,1.5896,5634800000.0
2008-04-08 09:45:00,1.5896,1.58995,1.58885,1.589,2205000000.0
2008-04-08 10:00:00,1.589,1.5891,1.5882,1.5886,2986400002.0
2008-04-08 10:15:00,1.5886,1.58955,1.5885,1.5893,1250200000.0
2008-04-08 10:30:00,1.5893,1.58955,1.58905,1.5895,1335700000.0
2008-04-08 10:45:00,1.5895,1.59025,1.5894,1.58995,1488100000.0
2008-04-08 11:00:00,1.58995,1.5901,1.5893,1.5896,2303200000.0
2008-04-08 11:15:00,1.5896,1.5898,1.5884,1.5886,1786500000.0
2008-04-08 11:30:00,1.5886,1.58925,1.58845,1.58875,1299300000.0
2008-04-08 11:45:00,1.5888,1.5892,1.5884,1.5891,1565600000.0
2008-04-08 12:00:00,1.5891,1.5896,1.589,1.5891,1741200000.0
2008-04-08 12:15:00,1.5891,1.5892,1.58875,1.58905,1867100001.0
2008-04-08 12:30:00,1.58905,1.58935,1.5887,1.5893,1124800000.0
2008-04-08 12:45:00,1.5893,1.5893,1.588,1.58875,1238000000.0
2008-04-08 13:00:00,1.5888,1.58975,1.5887,1.5893,1274300000.0
2008-04-08 13:15:00,1.5893,1.58965,1.5891,1.5895,1112000000.0
2008-04-08 13:30:00,1.5895,1.58985,1.5893,1.5894,1198300000.0
2008-04-08 13:45:00,1.5894,1.5898,1.5893,1.58965,1550900000.0
2008-04-08 14:00:00,1.58965,1.5919,1.58955,1.5914,1269400000.0
2008-04-08 14:15:00,1.5914,1.59155,1.5905,1.5906,1261600000.0
2008-04-08 14:30:00,1.5906,1.5907,1.58995,1.59005,1278500000.0
2008-04-08 14:45:00,1.59005,1.5902,1.58965,1.5901,1323400000.0
2008-04-08 15:00:00,1.5901,1.5902,1.58955,1.5901,1695200000.0
2008-04-08 15:15:00,1.5901,1.5905,1.5899,1.5904,1428600000.0
2008-04-08 15:30:00,1.5903,1.5905,1.5896,1.59,1265800000.0
2008-04-08 15:45:00,1.59,1.59115,1.58995,1.59105,1470200000.0
2008-04-08 16:00:00,1.59105,1.5912,1.58975,1.59015,1445800004.0
2008-04-08 16:15:00,1.59015,1.591,1.5898,1.5908,2190800000.0
2008-04-08 16:30:00,1.5908,1.59225,1.5904,1.592,2925400000.0
2008-04-08 16:45:00,1.592,1.5935,1.592,1.59335,2576500000.0
2008-04-08 17:00:00,1.59335,1.5935,1.5917,1.5917,1550400000.0
2008-04-08 17:15:00,1.5917,1.59265,1.59165,1.5922,1276800000.0
2008-04-08 17:30:00,1.5922,1.5927,1.592,1.5926,1124000000.0
2008-04-08 17:45:00,1.5926,1.5929,1.5921,1.59235,1353700000.0
2008-04-08 18:00:00,1.59235,1.5942,1.5921,1.5931,1368600000.0
2008-04-08 18:15:00,1.5931,1.5941,1.5931,1.59385,1302900000.0
2008-04-08 18:30:00,1.59385,1.5939,1.5926,1.59265,1316800000.0
2008-04-08 18:45:00,1.59265,1.5932,1.59215,1.59235,1369000000.0
2008-04-08 19:00:00,1.59235,1.5924,1.5917,1.5918,1461700000.0
2008-04-08 19:15:00,1.5918,1.592,1.5914,1.59195,3476400000.0
2008-04-08 19:30:00,1.59195,1.59245,1.5916,1.5923,2982200000.0
2008-04-08 19:45:00,1.5923,1.59265,1.59205,1.59255,1132600000.0
2008-04-08 20:00:00,1.59255,1.59255,1.591,1.5912,2612799997.0
2008-04-08 20:15:00,1.59105,1.59125,1.59015,1.5908,1765100000.0
2008-04-08 20:30:00,1.5908,1.59185,1.59045,1.5915,1515700000.0
2008-04-08 20:45:00,1.5915,1.5923,1.591,1.5918,2863000000.0
2008-04-08 21:00:00,1.5918,1.5918,1.59115,1.59165,4545100000.0
2008-04-08 21:15:00,1.59165,1.592,1.5914,1.59165,3185000000.0
2008-04-08 21:30:00,1.59165,1.5927,1.5916,1.592,1640100000.0
2008-04-08 21:45:00,1.592,1.59355,1.592,1.59325,2421700000.0
2008-04-08 22:00:00,1.59325,1.5941,1.59285,1.59375,1582700000.0
2008-04-08 22:15:00,1.59375,1.5939,1.5931,1.5932,13511100104.0
2008-04-08 22:30:00,1.5932,1.5936,1.593,1.5931,18599000000.0
2008-04-08 22:45:00,1.5931,1.5936,1.593,1.593,8415800001.0
2008-04-08 23:00:00,1.5931,1.5939,1.5929,1.5933,15291300001.0
2008-04-08 23:15:00,1.5934,1.5935,1.593,1.5933,21753700057.0
2008-04-08 23:30:00,1.593,1.5936,1.5929,1.5934,19479100011.0
2008-04-08 23:45:00,1.5933,1.5937,1.5931,1.5934,12457700000.0
2008-04-09 00:00:00,1.5932,1.5954,1.593,1.5945,17450591204.0
2008-04-09 00:15:00,1.5945,1.595,1.5945,1.5946,15604000000.0
2008-04-09 00:30:00,1.5946,1.5947,1.5943,1.5945,17598999974.0
2008-04-09 00:45:00,1.5945,1.59485,1.594,1.59485,13618799987.0
2008-04-09 01:00:00,1.59485,1.595,1.5943,1.59485,20025300000.0
2008-04-09 01:15:00,1.59485,1.5954,1.59435,1.59475,24296999984.0
2008-04-09 01:30:00,1.59475,1.5952,1.5939,1.5941,21824300054.0
2008-04-09 01:45:00,1.594,1.5943,1.594,1.5941,18899999998.0
2008-04-09 02:00:00,1.5941,1.5942,1.5937,1.594,14449500080.0
2008-04-09 02:15:00,1.594,1.5942,1.5939,1.5941,12215199673.0
2008-04-09 02:30:00,1.594,1.5945,1.5935,1.5936,20362699882.0
2008-04-09 02:45:00,1.5935,1.5936,1.5925,1.5932,13606799969.0
2008-04-09 03:00:00,1.5931,1.5936,1.5929,1.5935,15079499995.0
2008-04-09 03:15:00,1.5935,1.5936,1.5929,1.593,19575399755.0
2008-04-09 03:30:00,1.593,1.5937,1.5929,1.59305,18173400417.0
2008-04-09 03:45:00,1.59305,1.5935,1.59225,1.5925,18662599783.0
2008-04-09 04:00:00,1.5925,1.5926,1.592,1.5924,15078299750.0
2008-04-09 04:15:00,1.5925,1.5926,1.5923,1.5925,8880099994.0
2008-04-09 04:30:00,1.5925,1.5931,1.5923,1.593,18044800000.0
2008-04-09 04:45:00,1.5931,1.5932,1.5926,1.5928,18016999870.0
2008-04-09 05:00:00,1.5928,1.5931,1.5927,1.5928,21950099842.0
2008-04-09 05:15:00,1.5928,1.593,1.5926,1.5928,18941400426.0
2008-04-09 05:30:00,1.5928,1.593,1.5926,1.5926,14932800023.0
2008-04-09 05:45:00,1.5926,1.5926,1.5913,1.5916,7097000106.0
2008-04-09 06:00:00,1.5916,1.5918,1.5913,1.59135,4166499859.0
2008-04-09 06:15:00,1.59135,1.5916,1.59095,1.5912,1428200000.0
2008-04-09 06:30:00,1.5912,1.59185,1.59105,1.5915,1401999999.0
2008-04-09 06:45:00,1.5915,1.5921,1.59145,1.5915,2247199999.0
2008-04-09 07:00:00,1.5915,1.5918,1.5912,1.5918,7325100000.0
2008-04-09 07:15:00,1.5918,1.5925,1.5918,1.59215,2625399998.0
2008-04-09 07:30:00,1.59215,1.59275,1.59195,1.59265,1142100000.0
2008-04-09 07:45:00,1.59265,1.5928,1.5922,1.5922,1461100000.0
2008-04-09 08:00:00,1.5922,1.5928,1.5921,1.59255,1332200000.0
2008-04-09 08:15:00,1.59255,1.5926,1.5913,1.5917,1295999999.0
2008-04-09 08:30:00,1.5917,1.5921,1.5915,1.59185,2521200001.0
2008-04-09 08:45:00,1.59185,1.5919,1.5912,1.59125,2158900000.0
2008-04-09 09:00:00,1.59125,1.59255,1.5912,1.5922,5395100000.0
2008-04-09 09:15:00,1.5922,1.5929,1.5919,1.5926,4717299967.0
2008-04-09 09:30:00,1.5926,1.5927,1.59155,1.59185,2074499999.0
2008-04-09 09:45:00,1.59185,1.592,1.5902,1.5907,2424300000.0
2008-04-09 10:00:00,1.5907,1.5915,1.5907,1.5915,1950400001.0
2008-04-09 10:15:00,1.5915,1.5919,1.591,1.5913,2958699999.0
2008-04-09 10:30:00,1.5913,1.5918,1.5911,1.5912,1598900000.0
2008-04-09 10:45:00,1.5912,1.59165,1.5911,1.5915,1388900000.0
2008-04-09 11:00:00,1.5915,1.59215,1.59125,1.59185,1509199999.0
2008-04-09 11:15:00,1.59185,1.5922,1.5912,1.5914,898400000.0
2008-04-09 11:30:00,1.5914,1.5922,1.59135,1.592,1172400000.0
2008-04-09 11:45:00,1.592,1.5929,1.59195,1.5927,961600000.0
2008-04-09 12:00:00,1.5927,1.5928,1.5919,1.592,808000000.0
2008-04-09 12:15:00,1.592,1.5927,1.592,1.59235,1279100000.0
2008-04-09 12:30:00,1.59235,1.59315,1.59235,1.59255,2647500000.0
2008-04-09 12:45:00,1.59255,1.5927,1.59225,1.59225,4200900000.0
2008-04-09 13:00:00,1.59225,1.594,1.59215,1.59355,7700400001.0
2008-04-09 13:15:00,1.59355,1.59445,1.59315,1.5935,5711299972.0
2008-04-09 13:30:00,1.5935,1.5937,1.59275,1.5928,1815100000.0
2008-04-09 13:45:00,1.5928,1.59385,1.5926,1.59345,1795000000.0
2008-04-09 14:00:00,1.59345,1.59365,1.59325,1.5936,1950100000.0
2008-04-09 14:15:00,1.5937,1.5937,1.59245,1.59265,3361400000.0
2008-04-09 14:30:00,1.5927,1.5929,1.592,1.59205,2949299995.0
2008-04-09 14:45:00,1.59215,1.59235,1.5906,1.591,3578100003.0
2008-04-09 15:00:00,1.591,1.5913,1.58865,1.5894,4051100002.0
2008-04-09 15:15:00,1.5894,1.5907,1.58925,1.5899,4720900000.0
2008-04-09 15:30:00,1.5899,1.59115,1.58975,1.58985,4727400000.0
2008-04-09 15:45:00,1.58985,1.59065,1.58935,1.58995,2650999996.0
2008-04-09 16:00:00,1.5899,1.59015,1.58855,1.58925,6411799999.0
2008-04-09 16:15:00,1.58925,1.58935,1.5886,1.58905,8937600011.0
2008-04-09 16:30:00,1.58905,1.58905,1.58565,1.5866,9133500004.0
2008-04-09 16:45:00,1.5866,1.58805,1.5866,1.5874,6425399996.0
2008-04-09 17:00:00,1.5874,1.5879,1.587,1.587,3333600000.0
2008-04-09 17:15:00,1.587,1.58705,1.5843,1.58455,7072099988.0
2008-04-09 17:30:00,1.58455,1.58465,1.58305,1.58395,4438300000.0
2008-04-09 17:45:00,1.58385,1.5843,1.58285,1.58335,4349399997.0
2008-04-09 18:00:00,1.58335,1.58435,1.58305,1.584,3318499998.0
2008-04-09 18:15:00,1.58395,1.5854,1.58355,1.58505,2411000000.0
2008-04-09 18:30:00,1.58505,1.5861,1.5849,1.5852,2413500000.0
2008-04-09 18:45:00,1.5852,1.5852,1.5817,1.5823,3867000002.0
2008-04-09 19:00:00,1.5823,1.58335,1.58215,1.5832,3997300002.0
2008-04-09 19:15:00,1.5832,1.58395,1.5831,1.5833,2264700000.0
2008-04-09 19:30:00,1.5833,1.58425,1.58305,1.584,1257600000.0
2008-04-09 19:45:00,1.584,1.5843,1.58335,1.5834,831200000.0
2008-04-09 20:00:00,1.5834,1.5845,1.58315,1.5838,1958100001.0
2008-04-09 20:15:00,1.5838,1.58425,1.5833,1.58425,1418300000.0
2008-04-09 20:30:00,1.58425,1.58505,1.58405,1.5844,930800000.0
2008-04-09 20:45:00,1.5844,1.58485,1.58345,1.5848,2245200000.0
2008-04-09 21:00:00,1.5848,1.585,1.5842,1.5844,1447100000.0
2008-04-09 21:15:00,1.5844,1.5851,1.58405,1.58465,790600001.0
2008-04-09 21:30:00,1.5847,1.5857,1.58455,1.58535,933099999.0
2008-04-09 21:45:00,1.58535,1.58535,1.58445,1.58505,1267999997.0
2008-04-09 22:00:00,1.58505,1.58525,1.5841,1.58495,912300000.0
2008-04-09 22:15:00,1.58495,1.5852,1.58485,1.585,364494387.0
2008-04-09 22:30:00,1.585,1.5864,1.58465,1.586,528200000.0
2008-04-09 22:45:00,1.586,1.58645,1.58565,1.586,715300000.0
2008-04-09 23:00:00,1.586,1.586,1.5857,1.5857,8988800000.0
2008-04-09 23:15:00,1.5857,1.5859,1.5849,1.5854,4629499964.0
2008-04-09 23:30:00,1.5854,1.5855,1.585,1.5854,1409500004.0
2008-04-09 23:45:00,1.5854,1.5855,1.585,1.585,1820699993.0
2008-04-10 00:00:00,1.585,1.5865,1.5849,1.5864,8399500015.0
2008-04-10 00:15:00,1.5864,1.58675,1.5863,1.5865,6554200003.0
2008-04-10 00:30:00,1.5865,1.5867,1.586,1.5865,2723400002.0
2008-04-10 00:45:00,1.5865,1.5865,1.5858,1.5858,4753999978.0
2008-04-10 01:00:00,1.5858,1.5865,1.5858,1.5862,5787399987.0
2008-04-10 01:15:00,1.5863,1.5866,1.5861,1.5864,6400599998.0
2008-04-10 01:30:00,1.5864,1.5864,1.5858,1.5859,5385099998.0
2008-04-10 01:45:00,1.5859,1.5865,1.5854,1.5857,5042600007.0
2008-04-10 02:00:00,1.5857,1.5857,1.5853,1.5854,3103400000.0
2008-04-10 02:15:00,1.5854,1.5855,1.5831,1.5836,4742300000.0
2008-04-10 02:30:00,1.5836,1.5838,1.5813,1.5827,5458100000.0
2008-04-10 02:45:00,1.5827,1.5829,1.5819,1.5822,4746800000.0
2008-04-10 03:00:00,1.5822,1.5825,1.582,1.582,2699550000.0
2008-04-10 03:15:00,1.582,1.5822,1.5813,1.5815,4777800000.0
2008-04-10 03:30:00,1.5815,1.5827,1.5813,1.5825,5219950000.0
2008-04-10 03:45:00,1.5825,1.5831,1.5821,1.583,5068000000.0
2008-04-10 04:00:00,1.583,1.5831,1.5821,1.5825,4132900000.0
2008-04-10 04:15:00,1.5825,1.5828,1.5823,1.5826,4216300000.0
2008-04-10 04:30:00,1.5826,1.5829,1.5825,1.5828,5774900000.0
2008-04-10 04:45:00,1.5828,1.5829,1.5821,1.5825,5923150000.0
2008-04-10 05:00:00,1.5825,1.5828,1.5824,1.5825,3452300000.0
2008-04-10 05:15:00,1.5825,1.5828,1.5825,1.5825,1155800000.0
2008-04-10 05:30:00,1.5825,1.5827,1.5821,1.5825,1863800000.0
2008-04-10 05:45:00,1.58255,1.58255,1.5811,1.5812,3120350000.0
2008-04-10 06:00:00,1.5812,1.5818,1.58115,1.5812,3530500000.0
2008-04-10 06:15:00,1.5812,1.5818,1.5811,1.5812,3822800000.0
2008-04-10 06:30:00,1.5812,1.5816,1.5809,1.5809,4566700000.0
2008-04-10 06:45:00,1.5809,1.5817,1.5787,1.581,7686500000.0
2008-04-10 07:00:00,1.581,1.5815,1.58055,1.5814,3862600000.0
2008-04-10 07:15:00,1.5814,1.58275,1.58095,1.5815,4156300000.0
2008-04-10 07:30:00,1.5815,1.5817,1.581,1.5816,1322400000.0
2008-04-10 07:45:00,1.5816,1.5818,1.5804,1.5808,2142600000.0
2008-04-10 08:00:00,1.5808,1.58165,1.58025,1.58055,3676700000.0
2008-04-10 08:15:00,1.58045,1.58065,1.57955,1.58,3538800000.0
2008-04-10 08:30:00,1.58,1.58145,1.57995,1.5807,1545600000.0
2008-04-10 08:45:00,1.5807,1.5811,1.58035,1.58045,1688900000.0
2008-04-10 09:00:00,1.58045,1.58105,1.58015,1.5804,3360000000.0
2008-04-10 09:15:00,1.5804,1.58075,1.5801,1.58015,2763200000.0
2008-04-10 09:30:00,1.58015,1.5805,1.5795,1.5803,1755300000.0
2008-04-10 09:45:00,1.5803,1.5804,1.57875,1.57895,2823500000.0
2008-04-10 10:00:00,1.579,1.57905,1.57685,1.5769,5375400000.0
2008-04-10 10:15:00,1.57695,1.5772,1.57345,1.57365,6399200000.0
2008-04-10 10:30:00,1.57365,1.5748,1.57305,1.57405,3932500000.0
2008-04-10 10:45:00,1.57405,1.57465,1.57385,1.57465,2853900000.0
2008-04-10 11:00:00,1.57465,1.57515,1.5739,1.57445,3334400000.0
2008-04-10 11:15:00,1.57435,1.5748,1.5729,1.57305,3806800000.0
2008-04-10 11:30:00,1.57305,1.57405,1.57285,1.57355,2787400000.0
2008-04-10 11:45:00,1.57355,1.57525,1.57345,1.57485,4765100000.0
2008-04-10 12:00:00,1.5749,1.5749,1.57395,1.57465,2051100000.0
2008-04-10 12:15:00,1.57465,1.57465,1.57365,1.574,4865700000.0
2008-04-10 12:30:00,1.574,1.5748,1.57395,1.57445,5188000000.0
2008-04-10 12:45:00,1.57445,1.5749,1.57355,1.57455,6777900000.0
2008-04-10 13:00:00,1.57455,1.57495,1.57205,1.57225,3177400000.0
2008-04-10 13:15:00,1.57225,1.57415,1.57225,1.57355,2103400000.0
2008-04-10 13:30:00,1.57355,1.5751,1.5735,1.57425,1937700000.0
2008-04-10 13:45:00,1.57425,1.575,1.57405,1.5747,2543600000.0
2008-04-10 14:00:00,1.5747,1.57475,1.5725,1.57345,3652400000.0
2008-04-10 14:15:00,1.57345,1.5741,1.57335,1.5735,3006100000.0
2008-04-10 14:30:00,1.5735,1.57465,1.5735,1.57375,6522100000.0
2008-04-10 14:45:00,1.57375,1.57575,1.5734,1.57545,4143300000.0
2008-04-10 15:00:00,1.5754,1.57675,1.5752,1.5762,3328700000.0
2008-04-10 15:15:00,1.5762,1.57695,1.57615,1.5765,3244100000.0
2008-04-10 15:30:00,1.5765,1.57685,1.5755,1.5756,2535300000.0
2008-04-10 15:45:00,1.5756,1.5756,1.57415,1.57425,2589500000.0
2008-04-10 16:00:00,1.57425,1.57455,1.5731,1.5744,5962000000.0
2008-04-10 16:15:00,1.57435,1.5753,1.57415,1.57505,2177000000.0
2008-04-10 16:30:00,1.57505,1.57575,1.57445,1.57565,4656300000.0
2008-04-10 16:45:00,1.5756,1.5796,1.5755,1.5782,3535500000.0
2008-04-10 17:00:00,1.5782,1.58065,1.57695,1.5799,4774700000.0
2008-04-10 17:15:00,1.5799,1.58215,1.57935,1.58005,4445100000.0
2008-04-10 17:30:00,1.58005,1.5823,1.57995,1.582,1751700000.0
2008-04-10 17:45:00,1.582,1.58275,1.5816,1.58255,1624900000.0
2008-04-10 18:00:00,1.58255,1.5829,1.58185,1.5821,2454000000.0
2008-04-10 18:15:00,1.58215,1.58375,1.5821,1.58365,2565200000.0
2008-04-10 18:30:00,1.58365,1.58635,1.5836,1.58605,4586800000.0
2008-04-10 18:45:00,1.58605,1.58635,1.58515,1.58585,4495000000.0
2008-04-10 19:00:00,1.5859,1.58605,1.58505,1.58525,3946600000.0
2008-04-10 19:15:00,1.58525,1.58555,1.58515,1.5853,3692200000.0
2008-04-10 19:30:00,1.5853,1.58615,1.58515,1.58565,6452500000.0
2008-04-10 19:45:00,1.58565,1.58635,1.58515,1.58545,14580900000.0
2008-04-10 20:00:00,1.58545,1.5863,1.58505,1.5862,5910200000.0
2008-04-10 20:15:00,1.5862,1.58635,1.5854,1.58585,4878000000.0
2008-04-10 20:30:00,1.58585,1.5862,1.58515,1.58575,3952300000.0
2008-04-10 20:45:00,1.58575,1.587,1.58555,1.587,7667400000.0
2008-04-10 21:00:00,1.5869,1.5871,1.58595,1.586,7418000000.0
2008-04-10 21:15:00,1.586,1.58655,1.58595,1.5864,4096000000.0
2008-04-10 21:30:00,1.5864,1.58665,1.58595,1.5862,5406700000.0
2008-04-10 21:45:00,1.5862,1.58625,1.58595,1.5862,5549500000.0
2008-04-10 22:00:00,1.5862,1.58745,1.5862,1.58695,8776200000.0
2008-04-10 22:15:00,1.58695,1.5876,1.5869,1.5872,2472000000.0
2008-04-10 22:30:00,1.5872,1.58765,1.5872,1.58765,981600000.0
2008-04-10 22:45:00,1.58765,1.58785,1.5871,1.5872,3695500000.0
2008-04-10 23:00:00,1.5871,1.5871,1.5859,1.5863,12718700000.0
2008-04-10 23:15:00,1.5863,1.5863,1.58565,1.58575,14668900000.0
2008-04-10 23:30:00,1.58575,1.58575,1.5851,1.5854,17412200000.0
2008-04-10 23:45:00,1.5856,1.586,1.5854,1.5856,24302800000.0
2008-04-11 00:00:00,1.5859,1.5862,1.5856,1.5861,18666300000.0
2008-04-11 00:15:00,1.5861,1.5865,1.5859,1.5863,15496900000.0
2008-04-11 00:30:00,1.5863,1.5864,1.586,1.5864,17933600000.0
2008-04-11 00:45:00,1.5864,1.5874,1.5862,1.5873,16520300000.0
2008-04-11 01:00:00,1.58715,1.5873,1.58655,1.5869,14630200000.0
2008-04-11 01:15:00,1.5868,1.5869,1.5865,1.5867,19281750000.0
2008-04-11 01:30:00,1.5868,1.5869,1.5865,1.5866,16254200000.0
2008-04-11 01:45:00,1.5866,1.5868,1.5864,1.5865,22243600000.0
2008-04-11 02:00:00,1.5865,1.5868,1.5863,1.5864,23660200036.0
2008-04-11 02:15:00,1.5864,1.5866,1.5862,1.5866,27666400002.0
2008-04-11 02:30:00,1.5865,1.587,1.5865,1.5867,8560000000.0
2008-04-11 02:45:00,1.5868,1.5869,1.5866,1.5867,14788800000.0
2008-04-11 03:00:00,1.5869,1.5872,1.5867,1.5871,16452000000.0
2008-04-11 03:15:00,1.5872,1.5873,1.5869,1.5872,23468000000.0
2008-04-11 03:30:00,1.5871,1.58745,1.587,1.58735,15760000000.0
2008-04-11 03:45:00,1.58735,1.5886,1.5872,1.5885,14123499998.0
2008-04-11 04:00:00,1.5884,1.5885,1.5877,1.5878,19567900000.0
2008-04-11 04:15:00,1.5877,1.5884,1.5877,1.588,14623200000.0
2008-04-11 04:30:00,1.5881,1.5884,1.5878,1.588,6481200000.0
2008-04-11 04:45:00,1.5878,1.5881,1.5876,1.5878,16244800000.0
2008-04-11 05:00:00,1.5877,1.5879,1.5873,1.5877,16134400000.0
2008-04-11 05:15:00,1.5877,1.5878,1.5873,1.5876,21975200000.0
2008-04-11 05:30:00,1.5875,1.5878,1.58735,1.5876,13324799999.0
2008-04-11 05:45:00,1.5878,1.5879,1.5875,1.5877,10525100000.0
2008-04-11 06:00:00,1.58765,1.5878,1.5872,1.5873,13632400000.0
2008-04-11 06:15:00,1.5872,1.5877,1.5872,1.5875,5439600000.0
2008-04-11 06:30:00,1.5876,1.58815,1.58745,1.5876,3891800000.0
2008-04-11 06:45:00,1.5875,1.5884,1.58745,1.588,12096659922.0
2008-04-11 07:00:00,1.5881,1.5885,1.5879,1.5882,15959960000.0
2008-04-11 07:15:00,1.5882,1.589,1.58815,1.58855,11790859983.0
2008-04-11 07:30:00,1.58855,1.59015,1.58855,1.5892,9149860006.0
2008-04-11 07:45:00,1.5892,1.58955,1.58765,1.58775,3766300042.0
2008-04-11 08:00:00,1.5878,1.5879,1.58655,1.58685,3240220001.0
2008-04-11 08:15:00,1.5868,1.587,1.586,1.58655,1277940002.0
2008-04-11 08:30:00,1.58655,1.58765,1.58615,1.5872,2211840001.0
2008-04-11 08:45:00,1.5872,1.5885,1.5866,1.5878,1870100000.0
2008-04-11 09:00:00,1.5878,1.58915,1.58745,1.5881,3137848937.0
2008-04-11 09:15:00,1.5881,1.5888,1.5876,1.58795,2380640000.0
2008-04-11 09:30:00,1.58795,1.588,1.5861,1.5863,2553180000.0
2008-04-11 09:45:00,1.5863,1.58695,1.586,1.58635,2173879998.0
2008-04-11 10:00:00,1.58635,1.58725,1.58605,1.58705,2298360001.0
2008-04-11 10:15:00,1.58705,1.5879,1.58695,1.5878,2300139999.0
2008-04-11 10:30:00,1.5878,1.5888,1.5871,1.5882,1448740000.0
2008-04-11 10:45:00,1.58815,1.5889,1.5876,1.58805,1841020000.0
2008-04-11 11:00:00,1.58805,1.58875,1.58785,1.5884,1276819999.0
2008-04-11 11:15:00,1.5884,1.58875,1.58755,1.5886,1136979999.0
2008-04-11 11:30:00,1.5886,1.5887,1.58785,1.58815,2471920000.0
2008-04-11 11:45:00,1.58815,1.5886,1.5878,1.5882,3114920000.0
2008-04-11 12:00:00,1.5882,1.5892,1.58795,1.58915,2708680000.0
2008-04-11 12:15:00,1.58915,1.5895,1.58895,1.58925,4094820000.0
2008-04-11 12:30:00,1.58925,1.58925,1.5836,1.58415,4488080001.0
2008-04-11 12:45:00,1.58415,1.58495,1.5826,1.5846,4394699998.0
2008-04-11 13:00:00,1.5846,1.585,1.58235,1.58255,2949000000.0
2008-04-11 13:15:00,1.58255,1.5827,1.57995,1.58135,6730594987.0
2008-04-11 13:30:00,1.58135,1.58335,1.58115,1.58285,5478699998.0
2008-04-11 13:45:00,1.58285,1.58305,1.58135,1.58215,3128500000.0
2008-04-11 14:00:00,1.58215,1.58215,1.58085,1.5809,2265400001.0
2008-04-11 14:15:00,1.5809,1.5811,1.5799,1.5809,2737600000.0
2008-04-11 14:30:00,1.5809,1.5825,1.58065,1.58075,4551899997.0
2008-04-11 14:45:00,1.5808,1.58105,1.57965,1.5798,3929499993.0
2008-04-11 15:00:00,1.5798,1.58055,1.5796,1.58005,2621000001.0
2008-04-11 15:15:00,1.58005,1.5808,1.57995,1.5807,6701400044.0
2008-04-11 15:30:00,1.5807,1.58105,1.57975,1.57985,5053200000.0
2008-04-11 15:45:00,1.57985,1.58135,1.5796,1.58045,6139800000.0
2008-04-11 16:00:00,1.58045,1.58045,1.5791,1.57945,5559399998.0
2008-04-11 16:15:00,1.57945,1.5816,1.5793,1.5809,4663800000.0
2008-04-11 16:30:00,1.5809,1.58335,1.5805,1.5832,3396000000.0
2008-04-11 16:45:00,1.58315,1.5858,1.583,1.58405,5713800001.0
2008-04-11 17:00:00,1.58405,1.58415,1.58225,1.5823,4371000000.0
2008-04-11 17:15:00,1.5823,1.5826,1.5809,1.5812,4235200004.0
2008-04-11 17:30:00,1.5812,1.5827,1.58095,1.58255,2936300000.0
2008-04-11 17:45:00,1.58255,1.5833,1.58155,1.5821,4885700000.0
2008-04-11 18:00:00,1.58215,1.58305,1.5804,1.58045,1848399999.0
2008-04-11 18:15:00,1.58045,1.5808,1.57955,1.58,1907900000.0
2008-04-11 18:30:00,1.58,1.5811,1.57985,1.58095,3012900000.0
2008-04-11 18:45:00,1.58095,1.5822,1.58095,1.58215,5336300000.0
2008-04-11 19:00:00,1.58215,1.5825,1.5811,1.58115,4050300000.0
2008-04-11 19:15:00,1.58115,1.58135,1.5807,1.58105,2114900000.0
2008-04-11 19:30:00,1.58105,1.58135,1.58015,1.5813,3293700000.0
2008-04-11 19:45:00,1.5813,1.58135,1.58005,1.5803,3095700000.0
2008-04-11 20:00:00,1.58025,1.58095,1.5802,1.58055,9582500001.0
2008-04-11 20:15:00,1.58055,1.58085,1.5798,1.5808,2627099999.0
2008-04-11 20:30:00,1.5808,1.58095,1.58015,1.5803,12883899957.0
2008-04-11 20:45:00,1.5803,1.5812,1.5801,1.58105,11937900027.0
2008-04-11 21:00:00,1.58105,1.5825,1.5806,1.5822,12170400002.0
2008-04-11 21:15:00,1.58235,1.584,1.5819,1.5833,10785800013.0
2008-04-11 21:30:00,1.5833,1.5841,1.5827,1.58285,11992999930.0
2008-04-11 21:45:00,1.58285,1.5835,1.5825,1.5833,11798899986.0
2008-04-11 22:00:00,1.5833,1.5834,1.5819,1.5822,17616300024.0
2008-04-11 22:15:00,1.5822,1.5825,1.5819,1.5824,11907599980.0
2008-04-11 22:30:00,1.5823,1.5828,1.5818,1.5819,13931300000.0
2008-04-11 22:45:00,1.5819,1.5824,1.58125,1.5822,15655900000.0
2008-04-13 23:00:00,1.57828,1.57881,1.57812,1.57855,14238700021.0
2008-04-13 23:15:00,1.57855,1.57995,1.57855,1.5798,9325600000.0
2008-04-13 23:30:00,1.57995,1.5807,1.57895,1.5805,13321200000.0
2008-04-13 23:45:00,1.5804,1.581,1.5801,1.5806,2081600000.0
2008-04-14 00:00:00,1.581,1.5822,1.5802,1.5818,20451200000.0
2008-04-14 00:15:00,1.5817,1.5819,1.581,1.5811,21247600212.0
2008-04-14 00:30:00,1.5812,1.5817,1.5809,1.5817,24641099997.0
2008-04-14 00:45:00,1.5816,1.582,1.5811,1.5812,21061700002.0
2008-04-14 01:00:00,1.5812,1.5818,1.5806,1.5811,16833300045.0
2008-04-14 01:15:00,1.5811,1.5813,1.5806,1.5807,20406699999.0
2008-04-14 01:30:00,1.5808,1.5816,1.5806,1.5807,16973199999.0
2008-04-14 01:45:00,1.5807,1.5808,1.5795,1.5796,13180300118.0
2008-04-14 02:00:00,1.5797,1.5809,1.5795,1.5797,18925400245.0
2008-04-14 02:15:00,1.5796,1.5804,1.5775,1.5782,16913000129.0
2008-04-14 02:30:00,1.5782,1.57895,1.5781,1.5784,13608500093.0
2008-04-14 02:45:00,1.5784,1.5794,1.5784,1.5785,18287299956.0
2008-04-14 03:00:00,1.5786,1.5793,1.5776,1.5789,14318700032.0
2008-04-14 03:15:00,1.5788,1.5798,1.5784,1.579,11911500060.0
2008-04-14 03:30:00,1.579,1.57905,1.57755,1.5782,16753999934.0
2008-04-14 03:45:00,1.5781,1.5784,1.5773,1.5781,18682400006.0
2008-04-14 04:00:00,1.5781,1.5785,1.5779,1.5784,18834600049.0
2008-04-14 04:15:00,1.5783,1.5784,1.57725,1.5775,17753499976.0
2008-04-14 04:30:00,1.5776,1.578,1.5775,1.5776,18186199901.0
2008-04-14 04:45:00,1.5777,1.5785,1.5776,1.5784,19014199958.0
2008-04-14 05:00:00,1.5785,1.5788,1.5779,1.5786,13509100041.0
2008-04-14 05:15:00,1.5785,1.5788,1.5785,1.5786,2941200000.0
2008-04-14 05:30:00,1.5787,1.579,1.5785,1.5786,8267800000.0
2008-04-14 05:45:00,1.5787,1.5787,1.5783,1.5784,13721300063.0
2008-04-14 06:00:00,1.5784,1.5787,1.5784,1.5784,21091600000.0
2008-04-14 06:15:00,1.5784,1.5784,1.5777,1.5783,14167099982.0
2008-04-14 06:30:00,1.5783,1.5784,1.5761,1.5765,14626999909.0
2008-04-14 06:45:00,1.5765,1.5771,1.5763,1.5766,19461700073.0
2008-04-14 07:00:00,1.5766,1.5786,1.5765,1.5784,17828900282.0
2008-04-14 07:15:00,1.5783,1.5789,1.57785,1.57825,14602399949.0
2008-04-14 07:30:00,1.57825,1.57845,1.5774,1.578,7397449887.0
2008-04-14 07:45:00,1.578,1.578,1.57685,1.5773,4389000000.0
2008-04-14 08:00:00,1.5773,1.5785,1.5769,1.5784,1976100000.0
2008-04-14 08:15:00,1.57845,1.5798,1.5782,1.5786,2379000000.0
2008-04-14 08:30:00,1.5786,1.579,1.57815,1.5786,5278900002.0
2008-04-14 08:45:00,1.5786,1.57915,1.57695,1.57695,2313300001.0
2008-04-14 09:00:00,1.57695,1.5786,1.57605,1.57815,6197150006.0
2008-04-14 09:15:00,1.57815,1.5802,1.57795,1.57865,11220299996.0
2008-04-14 09:30:00,1.57865,1.57895,1.57785,1.5783,4313800002.0
2008-04-14 09:45:00,1.5783,1.5789,1.57755,1.57785,6061699996.0
2008-04-14 10:00:00,1.57785,1.57875,1.57765,1.57805,8008100000.0
2008-04-14 10:15:00,1.57805,1.5788,1.57745,1.57855,10275800079.0
2008-04-14 10:30:00,1.57855,1.57995,1.57835,1.57935,13635099996.0
2008-04-14 10:45:00,1.57935,1.58035,1.57915,1.58015,17014500021.0
2008-04-14 11:00:00,1.58015,1.5803,1.57985,1.5801,16837300051.0
2008-04-14 11:15:00,1.5802,1.5817,1.58,1.58145,7256400000.0
2008-04-14 11:30:00,1.58145,1.58165,1.58005,1.5806,3795699999.0
2008-04-14 11:45:00,1.5806,1.58135,1.58045,1.581,3808900000.0
2008-04-14 12:00:00,1.581,1.58135,1.5797,1.581,2928700000.0
2008-04-14 12:15:00,1.581,1.5811,1.5784,1.579,3324250000.0
2008-04-14 12:30:00,1.579,1.57905,1.57805,1.5784,2591699999.0
2008-04-14 12:45:00,1.5784,1.5791,1.578,1.5788,1995700000.0
2008-04-14 13:00:00,1.5788,1.5788,1.57815,1.57835,1817400000.0
2008-04-14 13:15:00,1.57835,1.5788,1.578,1.57855,1744100000.0
2008-04-14 13:30:00,1.57855,1.579,1.5781,1.5781,1689600000.0
2008-04-14 13:45:00,1.57815,1.5786,1.5772,1.5773,2990900000.0
2008-04-14 14:00:00,1.5773,1.5784,1.5768,1.5778,3164700000.0
2008-04-14 14:15:00,1.57775,1.57875,1.57715,1.5773,2468500000.0
2008-04-14 14:30:00,1.5773,1.57885,1.5773,1.57775,5686400006.0
2008-04-14 14:45:00,1.57775,1.5801,1.57775,1.5783,3227300000.0
2008-04-14 15:00:00,1.5783,1.57955,1.57795,1.5793,2110600000.0
2008-04-14 15:15:00,1.5793,1.58035,1.579,1.57935,4176400000.0
2008-04-14 15:30:00,1.57935,1.57995,1.5787,1.5788,2162400000.0
2008-04-14 15:45:00,1.5788,1.5794,1.57865,1.57895,2050600000.0
2008-04-14 16:00:00,1.57885,1.5798,1.57795,1.57795,5090200000.0
2008-04-14 16:15:00,1.57795,1.57825,1.5771,1.5777,3583000001.0
2008-04-14 16:30:00,1.5777,1.57905,1.5775,1.57865,5246800000.0
2008-04-14 16:45:00,1.57865,1.5787,1.57765,1.57825,3341300000.0
2008-04-14 17:00:00,1.57825,1.5786,1.5777,1.57785,1462050000.0
2008-04-14 17:15:00,1.57785,1.57795,1.5774,1.5778,1642950000.0
2008-04-14 17:30:00,1.5778,1.57815,1.57695,1.57775,1698700000.0
2008-04-14 17:45:00,1.57775,1.5791,1.57775,1.5787,1690500001.0
2008-04-14 18:00:00,1.5787,1.5789,1.5776,1.57825,1790500000.0
2008-04-14 18:15:00,1.57825,1.57875,1.5776,1.5787,1936500000.0
2008-04-14 18:30:00,1.5787,1.5804,1.57845,1.5804,2265400000.0
2008-04-14 18:45:00,1.58045,1.58275,1.58045,1.58245,2835700000.0
2008-04-14 19:00:00,1.58245,1.5827,1.5816,1.5819,1198100000.0
2008-04-14 19:15:00,1.5819,1.58245,1.5811,1.5824,1333300000.0
2008-04-14 19:30:00,1.5824,1.5826,1.582,1.58235,1326600000.0
2008-04-14 19:45:00,1.58235,1.58275,1.58175,1.58255,3115500000.0
2008-04-14 20:00:00,1.58255,1.58275,1.58205,1.5823,6644700000.0
2008-04-14 20:15:00,1.5823,1.58315,1.58215,1.58255,7443999999.0
2008-04-14 20:30:00,1.58255,1.5832,1.58255,1.583,4976700000.0
2008-04-14 20:45:00,1.583,1.58335,1.5814,1.58175,2862700000.0
2008-04-14 21:00:00,1.58175,1.5825,1.58165,1.58215,2313100000.0
2008-04-14 21:15:00,1.58215,1.5831,1.58195,1.58265,2522400000.0
2008-04-14 21:30:00,1.58265,1.583,1.5824,1.5826,2522400000.0
2008-04-14 21:45:00,1.5826,1.5831,1.5814,1.58215,2566100000.0
2008-04-14 22:00:00,1.58215,1.5822,1.5812,1.58195,2173999993.0
2008-04-14 22:15:00,1.58195,1.58195,1.5797,1.5816,4009499998.0
2008-04-14 22:30:00,1.5816,1.58235,1.58105,1.58125,2534700000.0
2008-04-14 22:45:00,1.58125,1.5815,1.5807,1.581,3262699999.0
2008-04-14 23:00:00,1.5811,1.5819,1.5809,1.5817,16233700184.0
2008-04-14 23:15:00,1.5817,1.5819,1.58125,1.5817,14114100000.0
2008-04-14 23:30:00,1.5817,1.5824,1.5814,1.5823,18490999961.0
2008-04-14 23:45:00,1.5822,1.5823,1.5816,1.5822,11309700012.0
2008-04-15 00:00:00,1.5822,1.583,1.582,1.583,15742600130.0
2008-04-15 00:15:00,1.583,1.583,1.5827,1.5828,18512799997.0
2008-04-15 00:30:00,1.5828,1.58285,1.5826,1.5827,16487000106.0
2008-04-15 00:45:00,1.5827,1.583,1.5826,1.5828,16869400029.0
2008-04-15 01:00:00,1.5827,1.583,1.5825,1.5828,19630000031.0
2008-04-15 01:15:00,1.5828,1.5828,1.5827,1.5827,15503200027.0
2008-04-15 01:30:00,1.5828,1.5832,1.5826,1.5829,19701299951.0
2008-04-15 01:45:00,1.5828,1.583,1.5824,1.5826,16311899829.0
2008-04-15 02:00:00,1.5825,1.5831,1.5822,1.5825,13790499969.0
2008-04-15 02:15:00,1.5824,1.5829,1.5823,1.5824,24733499907.0
2008-04-15 02:30:00,1.5825,1.5827,1.5821,1.5822,9373199994.0
2008-04-15 02:45:00,1.5822,1.5827,1.5808,1.5821,17279500010.0
2008-04-15 03:00:00,1.582,1.5823,1.5819,1.5819,18209600000.0
2008-04-15 03:15:00,1.5819,1.582,1.5817,1.5818,18602399949.0
2008-04-15 03:30:00,1.5819,1.5837,1.5818,1.5834,29282400080.0
2008-04-15 03:45:00,1.5835,1.5837,1.5831,1.5832,21892799993.0
2008-04-15 04:00:00,1.5831,1.5837,1.5831,1.5836,19655199990.0
2008-04-15 04:15:00,1.5837,1.5843,1.5835,1.584,2797600000.0
2008-04-15 04:30:00,1.5841,1.5842,1.5838,1.5839,2367200000.0
2008-04-15 04:45:00,1.5838,1.5839,1.5829,1.5832,12303299502.0
2008-04-15 05:00:00,1.5831,1.5833,1.583,1.5832,12011999668.0
2008-04-15 05:15:00,1.5831,1.5834,1.5831,1.5833,18795199989.0
2008-04-15 05:30:00,1.5833,1.5835,1.583,1.58315,17777499870.0
2008-04-15 05:45:00,1.58315,1.5834,1.5828,1.5833,17285200038.0
2008-04-15 06:00:00,1.5832,1.5834,1.5822,1.5822,23631899884.0
2008-04-15 06:15:00,1.5823,1.5831,1.5819,1.5829,25955299706.0
2008-04-15 06:30:00,1.5829,1.5829,1.58255,1.5827,5313300000.0
2008-04-15 06:45:00,1.5827,1.5831,1.5827,1.5828,14578400000.0
2008-04-15 07:00:00,1.5829,1.5829,1.5821,1.5823,15425599999.0
2008-04-15 07:15:00,1.5822,1.5829,1.58215,1.5822,21299600134.0
2008-04-15 07:30:00,1.5822,1.5824,1.5807,1.5812,3355100001.0
2008-04-15 07:45:00,1.5812,1.5817,1.5811,1.5814,4430800001.0
2008-04-15 08:00:00,1.5814,1.5823,1.58125,1.5814,3812300001.0
2008-04-15 08:15:00,1.5814,1.58185,1.5812,1.58155,8779700003.0
2008-04-15 08:30:00,1.58155,1.58165,1.5808,1.58125,4850600000.0
2008-04-15 08:45:00,1.58125,1.5818,1.5811,1.5818,6923000000.0
2008-04-15 09:00:00,1.5818,1.5821,1.5808,1.5812,15693699985.0
2008-04-15 09:15:00,1.5812,1.5814,1.58035,1.5811,13035200007.0
2008-04-15 09:30:00,1.5811,1.5811,1.5799,1.5802,15121149959.0
2008-04-15 09:45:00,1.5801,1.5806,1.5795,1.58,13197600004.0
2008-04-15 10:00:00,1.58,1.5817,1.5799,1.58115,13353400002.0
2008-04-15 10:15:00,1.58135,1.58185,1.5811,1.58165,3885900001.0
2008-04-15 10:30:00,1.58165,1.582,1.5812,1.58165,2206800001.0
2008-04-15 10:45:00,1.58165,1.58195,1.5814,1.5815,6302500000.0
2008-04-15 11:00:00,1.5815,1.5818,1.58005,1.5812,5628899995.0
2008-04-15 11:15:00,1.5812,1.58165,1.5811,1.5814,3001300000.0
2008-04-15 11:30:00,1.5814,1.58165,1.581,1.5811,2126100000.0
2008-04-15 11:45:00,1.5811,1.5816,1.58065,1.5816,4992600000.0
2008-04-15 12:00:00,1.5816,1.58195,1.5811,1.5813,4531800000.0
2008-04-15 12:15:00,1.5813,1.5817,1.58055,1.5808,3067000000.0
2008-04-15 12:30:00,1.5808,1.5814,1.5806,1.5812,3105000000.0
2008-04-15 12:45:00,1.5812,1.58125,1.5806,1.58095,2437800000.0
2008-04-15 13:00:00,1.58095,1.5812,1.5808,1.5811,5066500000.0
2008-04-15 13:15:00,1.5811,1.5818,1.5811,1.5817,3921100000.0
2008-04-15 13:30:00,1.5817,1.58265,1.5816,1.58215,3452500000.0
2008-04-15 13:45:00,1.58215,1.58275,1.58195,1.58225,3691799998.0
2008-04-15 14:00:00,1.58225,1.58245,1.58135,1.58165,2403700000.0
2008-04-15 14:15:00,1.5817,1.58295,1.5815,1.5825,3636800000.0
2008-04-15 14:30:00,1.5825,1.58475,1.58155,1.5837,7807950002.0
2008-04-15 14:45:00,1.5837,1.5846,1.583,1.5838,5674900003.0
2008-04-15 15:00:00,1.5838,1.5847,1.58355,1.58355,5805600001.0
2008-04-15 15:15:00,1.58355,1.5846,1.5832,1.584,3969000000.0
2008-04-15 15:30:00,1.584,1.5844,1.5836,1.58425,3516200000.0
2008-04-15 15:45:00,1.5842,1.58425,1.58265,1.58265,3661000000.0
2008-04-15 16:00:00,1.58265,1.58315,1.58245,1.58245,5115800000.0
2008-04-15 16:15:00,1.58245,1.58265,1.58165,1.58225,2632100000.0
2008-04-15 16:30:00,1.58225,1.58295,1.5822,1.5828,2296400000.0
2008-04-15 16:45:00,1.5828,1.58345,1.58275,1.58295,3023900000.0
2008-04-15 17:00:00,1.5829,1.583,1.58205,1.5821,3242800000.0
2008-04-15 17:15:00,1.5821,1.5823,1.5815,1.5816,3936100000.0
2008-04-15 17:30:00,1.5816,1.58285,1.58155,1.5826,3393400000.0
2008-04-15 17:45:00,1.5826,1.58405,1.58235,1.5833,3107900000.0
2008-04-15 18:00:00,1.5833,1.58365,1.5829,1.5834,1999100000.0
2008-04-15 18:15:00,1.58345,1.58445,1.58335,1.58445,2930400000.0
2008-04-15 18:30:00,1.5845,1.58495,1.5844,1.5849,3800783857.0
2008-04-15 18:45:00,1.5849,1.58525,1.58465,1.58525,2465200000.0
2008-04-15 19:00:00,1.58525,1.58735,1.58515,1.58725,4616299999.0
2008-04-15 19:15:00,1.58725,1.58865,1.58725,1.5885,6495700000.0
2008-04-15 19:30:00,1.5885,1.5888,1.58765,1.5879,5338400001.0
2008-04-15 19:45:00,1.5879,1.58885,1.58775,1.58855,5699700000.0
2008-04-15 20:00:00,1.58855,1.58905,1.5879,1.58815,4253100001.0
2008-04-15 20:15:00,1.58815,1.5888,1.58785,1.5883,5326099999.0
2008-04-15 20:30:00,1.58835,1.58925,1.58825,1.5885,3431900001.0
2008-04-15 20:45:00,1.5885,1.58855,1.58725,1.5876,3789100000.0
2008-04-15 21:00:00,1.5876,1.58865,1.5876,1.5882,3083100000.0
2008-04-15 21:15:00,1.5882,1.58905,1.58745,1.58905,1662200000.0
2008-04-15 21:30:00,1.5891,1.58995,1.58855,1.5886,2294900000.0
2008-04-15 21:45:00,1.5886,1.58865,1.58805,1.5883,2793300000.0
2008-04-15 22:00:00,1.5883,1.589,1.58825,1.58865,6962400041.0
2008-04-15 22:15:00,1.58865,1.58945,1.58845,1.5893,15678300098.0
2008-04-15 22:30:00,1.5892,1.58985,1.5892,1.58935,12281199987.0
2008-04-15 22:45:00,1.58935,1.58935,1.5889,1.589,17553600001.0
2008-04-15 23:00:00,1.589,1.5898,1.5887,1.5896,21090599923.0
2008-04-15 23:15:00,1.5896,1.5897,1.5891,1.5892,15676800000.0
2008-04-15 23:30:00,1.5892,1.5898,1.5891,1.5896,10726899980.0
2008-04-15 23:45:00,1.5897,1.58975,1.5895,1.5895,9291199999.0
2008-04-16 00:00:00,1.5896,1.5916,1.5895,1.5915,23475199986.0
2008-04-16 00:15:00,1.5917,1.5931,1.5908,1.5917,27808799991.0
2008-04-16 00:30:00,1.5915,1.5919,1.5909,1.5911,28825599366.0
2008-04-16 00:45:00,1.5911,1.5915,1.591,1.5914,18820800124.0
2008-04-16 01:00:00,1.5913,1.5916,1.5913,1.5915,19022400136.0
2008-04-16 01:15:00,1.5914,1.5917,1.5913,1.5915,20471200109.0
2008-04-16 01:30:00,1.5916,1.5916,1.5915,1.5916,15514100000.0
2008-04-16 01:45:00,1.5916,1.5917,1.5913,1.5914,18671200009.0
2008-04-16 02:00:00,1.5913,1.5915,1.591,1.5914,20714700018.0
2008-04-16 02:15:00,1.5914,1.5924,1.5914,1.592,19680500141.0
2008-04-16 02:30:00,1.5921,1.5924,1.5917,1.5921,27455100585.0
2008-04-16 02:45:00,1.5922,1.5924,1.5917,1.5922,22070600334.0
2008-04-16 03:00:00,1.5921,1.5922,1.5915,1.5917,26468399988.0
2008-04-16 03:15:00,1.5917,1.5924,1.5917,1.5921,13861000101.0
2008-04-16 03:30:00,1.5921,1.5925,1.5918,1.5923,17502399973.0
2008-04-16 03:45:00,1.5924,1.5926,1.592,1.5923,26717300287.0
2008-04-16 04:00:00,1.5922,1.59235,1.5909,1.5916,20507500219.0
2008-04-16 04:15:00,1.5915,1.5916,1.5909,1.5913,16015799980.0
2008-04-16 04:30:00,1.5912,1.5913,1.5908,1.591,17977300037.0
2008-04-16 04:45:00,1.591,1.5912,1.5906,1.5911,13805099863.0
2008-04-16 05:00:00,1.5912,1.5913,1.5904,1.5906,20938599992.0
2008-04-16 05:15:00,1.5908,1.5912,1.5905,1.591,20778800006.0
2008-04-16 05:30:00,1.591,1.5923,1.591,1.5917,14747300223.0
2008-04-16 05:45:00,1.5915,1.5922,1.5915,1.5916,12161700096.0
2008-04-16 06:00:00,1.5917,1.5918,1.5915,1.5917,14631400192.0
2008-04-16 06:15:00,1.5918,1.5919,1.5915,1.5917,15203400001.0
2008-04-16 06:30:00,1.5916,1.5918,1.591,1.5911,16453099987.0
2008-04-16 06:45:00,1.5911,1.5913,1.591,1.5912,22761999944.0
2008-04-16 07:00:00,1.5913,1.5914,1.5908,1.5914,24544199484.0
2008-04-16 07:15:00,1.5913,1.5915,1.5906,1.591,20615799828.0
2008-04-16 07:30:00,1.591,1.5926,1.5908,1.5919,18891999957.0
2008-04-16 07:45:00,1.592,1.5921,1.5906,1.5909,25311799945.0
2008-04-16 08:00:00,1.5909,1.59125,1.58995,1.5902,16282825010.0
2008-04-16 08:15:00,1.5902,1.5907,1.5901,1.5905,24882999981.0
2008-04-16 08:30:00,1.5905,1.5907,1.5896,1.5898,17013799997.0
2008-04-16 08:45:00,1.5898,1.5903,1.5892,1.5898,18514499994.0
2008-04-16 09:00:00,1.5898,1.59095,1.58965,1.59065,17778399996.0
2008-04-16 09:15:00,1.59065,1.59135,1.59005,1.59095,18220059995.0
2008-04-16 09:30:00,1.59095,1.59135,1.59025,1.5911,15427000043.0
2008-04-16 09:45:00,1.5911,1.59135,1.58945,1.58945,19711700022.0
2008-04-16 10:00:00,1.58945,1.58945,1.58865,1.58895,17179599998.0
2008-04-16 10:15:00,1.58895,1.58995,1.58895,1.58965,13931100000.0
2008-04-16 10:30:00,1.58965,1.59085,1.58955,1.59075,17580800006.0
2008-04-16 10:45:00,1.59075,1.59075,1.59005,1.59035,20279000003.0
2008-04-16 11:00:00,1.59035,1.59045,1.58805,1.5882,20034070036.0
2008-04-16 11:15:00,1.5883,1.5892,1.5881,1.5886,21728500197.0
2008-04-16 11:30:00,1.5886,1.5892,1.5876,1.58795,14295200007.0
2008-04-16 11:45:00,1.58795,1.58935,1.5866,1.58895,15456199999.0
2008-04-16 12:00:00,1.58895,1.58895,1.587,1.58705,14299700002.0
2008-04-16 12:15:00,1.58705,1.58765,1.5864,1.5873,17625500028.0
2008-04-16 12:30:00,1.5873,1.588,1.5872,1.58725,18295700003.0
2008-04-16 12:45:00,1.58725,1.58825,1.5867,1.5874,15410499999.0
2008-04-16 13:00:00,1.58745,1.58975,1.58735,1.58905,13598200000.0
2008-04-16 13:15:00,1.58905,1.59085,1.5888,1.58975,9177500000.0
2008-04-16 13:30:00,1.58975,1.59085,1.5897,1.5904,3135400000.0
2008-04-16 13:45:00,1.5904,1.5904,1.589,1.589,3837700000.0
2008-04-16 14:00:00,1.589,1.5901,1.589,1.5896,3676424999.0
2008-04-16 14:15:00,1.5895,1.5901,1.58925,1.58925,4872100000.0
2008-04-16 14:30:00,1.58925,1.59,1.5887,1.5895,2949300000.0
2008-04-16 14:45:00,1.5895,1.5902,1.589,1.58915,7673600000.0
2008-04-16 15:00:00,1.58915,1.5916,1.58915,1.59125,3841000000.0
2008-04-16 15:15:00,1.59125,1.5919,1.591,1.5914,2320750000.0
2008-04-16 15:30:00,1.5914,1.5923,1.5907,1.5913,2600100000.0
2008-04-16 15:45:00,1.5913,1.5917,1.5905,1.591,2396500000.0
2008-04-16 16:00:00,1.591,1.5914,1.5904,1.5905,3747300000.0
2008-04-16 16:15:00,1.5905,1.5918,1.5904,1.59165,3847800000.0
2008-04-16 16:30:00,1.59165,1.5922,1.5916,1.59165,1775400000.0
2008-04-16 16:45:00,1.59165,1.5932,1.59145,1.5928,3214000000.0
2008-04-16 17:00:00,1.5928,1.5938,1.5923,1.59285,6017999999.0
2008-04-16 17:15:00,1.59285,1.5941,1.59285,1.5939,7526600000.0
2008-04-16 17:30:00,1.59395,1.5948,1.5938,1.5945,4046800002.0
2008-04-16 17:45:00,1.5945,1.5946,1.5938,1.59425,4072900000.0
2008-04-16 18:00:00,1.59425,1.5947,1.59405,1.59455,16085999999.0
2008-04-16 18:15:00,1.59455,1.5949,1.5941,1.59455,14345800000.0
2008-04-16 18:30:00,1.59455,1.595,1.5942,1.5942,19007500000.0
2008-04-16 18:45:00,1.5942,1.59465,1.594,1.5941,17280700000.0
2008-04-16 19:00:00,1.594,1.5942,1.59365,1.5938,25727100000.0
2008-04-16 19:15:00,1.5938,1.594,1.5928,1.59335,20920300002.0
2008-04-16 19:30:00,1.59335,1.5935,1.5922,1.5928,25658300000.0
2008-04-16 19:45:00,1.5928,1.59335,1.5925,1.59335,12647400000.0
2008-04-16 20:00:00,1.59335,1.5934,1.59215,1.5922,3020500000.0
2008-04-16 20:15:00,1.5922,1.59415,1.59215,1.5936,4804400000.0
2008-04-16 20:30:00,1.5936,1.5948,1.5936,1.59465,6606100000.0
2008-04-16 20:45:00,1.59465,1.59485,1.5941,1.5941,13079800000.0
2008-04-16 21:00:00,1.5941,1.59445,1.5938,1.59415,16452000000.0
2008-04-16 21:15:00,1.59415,1.59445,1.5933,1.59345,16407900000.0
2008-04-16 21:30:00,1.59345,1.5937,1.59215,1.5935,14433900000.0
2008-04-16 21:45:00,1.5935,1.59385,1.5926,1.59295,8887000000.0
2008-04-16 22:00:00,1.59295,1.59395,1.5929,1.59395,15845099999.0
2008-04-16 22:15:00,1.59395,1.59435,1.59375,1.59415,14154384230.0
2008-04-16 22:30:00,1.59415,1.5952,1.59415,1.5949,14369500000.0
2008-04-16 22:45:00,1.595,1.5954,1.5947,1.5952,19787799969.0
2008-04-16 23:00:00,1.5951,1.5953,1.5946,1.59465,10297399934.0
2008-04-16 23:15:00,1.59465,1.5947,1.5944,1.5946,13286299934.0
2008-04-16 23:30:00,1.5946,1.5946,1.5941,1.5942,14079399934.0
2008-04-16 23:45:00,1.5942,1.5946,1.5942,1.5944,19384099874.0
2008-04-17 00:00:00,1.5944,1.5952,1.5944,1.5945,16539200000.0
2008-04-17 00:15:00,1.5945,1.5946,1.5944,1.5945,15240499998.0
2008-04-17 00:30:00,1.5945,1.5945,1.5935,1.5938,13294499992.0
2008-04-17 00:45:00,1.5938,1.5946,1.5938,1.5942,25334800004.0
2008-04-17 01:00:00,1.5941,1.5942,1.5938,1.5938,19658600000.0
2008-04-17 01:15:00,1.5938,1.594,1.5922,1.5924,15712599998.0
2008-04-17 01:30:00,1.5924,1.5929,1.592,1.5926,16283100018.0
2008-04-17 01:45:00,1.5926,1.593,1.5926,1.5927,11465199996.0
2008-04-17 02:00:00,1.5927,1.5934,1.59265,1.5932,16396400048.0
2008-04-17 02:15:00,1.5931,1.5932,1.592,1.592,9353999993.0
2008-04-17 02:30:00,1.592,1.5929,1.592,1.592,16995300000.0
2008-04-17 02:45:00,1.592,1.5922,1.5914,1.5915,12374299977.0
2008-04-17 03:00:00,1.5916,1.5923,1.5915,1.5922,12285599993.0
2008-04-17 03:15:00,1.5922,1.5929,1.5922,1.5924,12754199832.0
2008-04-17 03:30:00,1.5924,1.5928,1.5924,1.5927,14088599882.0
2008-04-17 03:45:00,1.5927,1.5928,1.5926,1.5928,15734299998.0
2008-04-17 04:00:00,1.5928,1.5929,1.5926,1.5926,14133399991.0
2008-04-17 04:15:00,1.5926,1.5927,1.5923,1.5924,7632299923.0
2008-04-17 04:30:00,1.5924,1.5927,1.5923,1.5925,5250099995.0
2008-04-17 04:45:00,1.5925,1.5928,1.5923,1.5926,13469199959.0
2008-04-17 05:00:00,1.5926,1.5932,1.5926,1.5929,12886499818.0
2008-04-17 05:15:00,1.5929,1.5929,1.592,1.5925,4816599959.0
2008-04-17 05:30:00,1.5925,1.5926,1.5914,1.5918,7144899976.0
2008-04-17 05:45:00,1.5918,1.5927,1.5917,1.5922,14113799971.0
2008-04-17 06:00:00,1.5922,1.5924,1.5909,1.5909,14918199887.0
2008-04-17 06:15:00,1.5909,1.59145,1.5906,1.5909,20670699910.0
2008-04-17 06:30:00,1.5909,1.5913,1.5905,1.5911,15127999926.0
2008-04-17 06:45:00,1.5911,1.5912,1.5905,1.5907,8577099972.0
2008-04-17 07:00:00,1.5907,1.5911,1.5907,1.5908,14289999877.0
2008-04-17 07:15:00,1.5908,1.5925,1.5907,1.5925,14814199978.0
2008-04-17 07:30:00,1.5925,1.594,1.5924,1.5934,17969699978.0
2008-04-17 07:45:00,1.5934,1.5947,1.593,1.5945,15657949947.0
2008-04-17 08:00:00,1.5945,1.5945,1.5932,1.5934,17126920004.0
2008-04-17 08:15:00,1.5934,1.5946,1.5932,1.5945,19370099987.0
2008-04-17 08:30:00,1.5945,1.5949,1.594,1.5943,25244500004.0
2008-04-17 08:45:00,1.5943,1.5944,1.5934,1.59365,13695799999.0
2008-04-17 09:00:00,1.59365,1.5943,1.59355,1.5937,3462600000.0
2008-04-17 09:15:00,1.5937,1.5939,1.5926,1.593,3409600000.0
2008-04-17 09:30:00,1.593,1.5933,1.5928,1.5929,5809800000.0
2008-04-17 09:45:00,1.5929,1.5929,1.5905,1.5909,4201600000.0
2008-04-17 10:00:00,1.591,1.5926,1.5909,1.5921,3200200000.0
2008-04-17 10:15:00,1.5921,1.5939,1.5921,1.59355,3675600000.0
2008-04-17 10:30:00,1.59355,1.5936,1.5926,1.5927,3771300000.0
2008-04-17 10:45:00,1.5927,1.5934,1.5923,1.593,3175900000.0
2008-04-17 11:00:00,1.593,1.5934,1.5925,1.5934,3481000000.0
2008-04-17 11:15:00,1.5934,1.5944,1.5932,1.59405,3099976938.0
2008-04-17 11:30:00,1.59405,1.5956,1.59375,1.5955,5988300000.0
2008-04-17 11:45:00,1.5955,1.5972,1.5953,1.5962,3769399999.0
2008-04-17 12:00:00,1.5962,1.59665,1.5954,1.5958,4162100000.0
2008-04-17 12:15:00,1.5958,1.5978,1.59575,1.5976,3332300000.0
2008-04-17 12:30:00,1.5976,1.59865,1.5971,1.59845,3310599999.0
2008-04-17 12:45:00,1.5985,1.5988,1.5973,1.5978,2384500000.0
2008-04-17 13:00:00,1.5978,1.5988,1.59745,1.5981,2891299999.0
2008-04-17 13:15:00,1.59805,1.5984,1.59715,1.5981,2877300000.0
2008-04-17 13:30:00,1.5981,1.5985,1.5975,1.5976,4138100000.0
2008-04-17 13:45:00,1.5976,1.5998,1.5971,1.59965,4769400002.0
2008-04-17 14:00:00,1.59965,1.6007,1.59855,1.59915,3784100000.0
2008-04-17 14:15:00,1.5991,1.5992,1.598,1.5986,3145939953.0
2008-04-17 14:30:00,1.5986,1.5994,1.59715,1.5973,2117100000.0
2008-04-17 14:45:00,1.5973,1.5976,1.5966,1.59705,2660600000.0
2008-04-17 15:00:00,1.59705,1.5973,1.5965,1.5971,2988580000.0
2008-04-17 15:15:00,1.5971,1.5975,1.5969,1.5971,7601800000.0
2008-04-17 15:30:00,1.5971,1.5978,1.59695,1.5976,3392800000.0
2008-04-17 15:45:00,1.5976,1.5977,1.597,1.59715,3375500000.0
2008-04-17 16:00:00,1.59715,1.5973,1.59495,1.5972,4357050000.0
2008-04-17 16:15:00,1.5972,1.5988,1.5972,1.59845,4508500000.0
2008-04-17 16:30:00,1.59845,1.5986,1.59755,1.598,2997000000.0
2008-04-17 16:45:00,1.598,1.59835,1.59705,1.5982,3413500001.0
2008-04-17 17:00:00,1.5981,1.5984,1.5976,1.5981,2220400000.0
2008-04-17 17:15:00,1.5981,1.5985,1.597,1.5971,2845399999.0
2008-04-17 17:30:00,1.5971,1.5973,1.5965,1.597,3839900000.0
2008-04-17 17:45:00,1.597,1.597,1.5964,1.59645,7238800000.0
2008-04-17 18:00:00,1.59645,1.5969,1.5963,1.5967,12375499996.0
2008-04-17 18:15:00,1.5967,1.5968,1.59615,1.5967,16563900000.0
2008-04-17 18:30:00,1.5967,1.5972,1.5961,1.597,10857500000.0
2008-04-17 18:45:00,1.5969,1.5976,1.59645,1.5975,8747000000.0
2008-04-17 19:00:00,1.59755,1.5988,1.5972,1.5983,5711200001.0
2008-04-17 19:15:00,1.5983,1.5994,1.5982,1.599,4302100000.0
2008-04-17 19:30:00,1.599,1.5995,1.59835,1.5993,2513200000.0
2008-04-17 19:45:00,1.5993,1.6001,1.5988,1.59895,3641900000.0
2008-04-17 20:00:00,1.59895,1.5994,1.5982,1.59835,5298300000.0
2008-04-17 20:15:00,1.59835,1.59895,1.5981,1.5986,3007799998.0
2008-04-17 20:30:00,1.5986,1.5996,1.5985,1.59855,2559800000.0
2008-04-17 20:45:00,1.59855,1.5991,1.5981,1.5985,2180700000.0
2008-04-17 21:00:00,1.5985,1.5997,1.5982,1.5997,2849400002.0
2008-04-17 21:15:00,1.5997,1.6,1.5994,1.59985,2895800000.0
2008-04-17 21:30:00,1.59985,1.6007,1.59965,1.6004,6294300003.0
2008-04-17 21:45:00,1.6004,1.60105,1.60005,1.60015,12471099993.0
2008-04-17 22:00:00,1.60015,1.6009,1.60005,1.6006,6949400000.0
2008-04-17 22:15:00,1.6006,1.60125,1.60025,1.6012,9935699999.0
2008-04-17 22:30:00,1.6012,1.6014,1.6003,1.6003,15422500000.0
2008-04-17 22:45:00,1.6002,1.6012,1.5996,1.6005,20963500000.0
2008-04-17 23:00:00,1.6006,1.6013,1.6005,1.6008,25840300000.0
2008-04-17 23:15:00,1.601,1.601,1.6004,1.6007,19281599996.0
2008-04-17 23:30:00,1.6007,1.6013,1.6005,1.6008,21951900000.0
2008-04-17 23:45:00,1.6007,1.6008,1.5999,1.6,15261800000.0
2008-04-18 00:00:00,1.5999,1.6004,1.5994,1.5994,16655799947.0
2008-04-18 00:15:00,1.5995,1.5995,1.5992,1.5995,25026000000.0
2008-04-18 00:30:00,1.5994,1.5996,1.5992,1.5994,13420200006.0
2008-04-18 00:45:00,1.5994,1.6002,1.5994,1.6,15099000000.0
2008-04-18 01:00:00,1.5999,1.6002,1.5992,1.5996,25463999969.0
2008-04-18 01:15:00,1.5997,1.5997,1.5993,1.5995,8784000000.0
2008-04-18 01:30:00,1.5994,1.5996,1.59905,1.5994,25386199978.0
2008-04-18 01:45:00,1.5995,1.5996,1.5993,1.5994,21756799982.0
2008-04-18 02:00:00,1.5995,1.5997,1.5987,1.5991,23821100003.0
2008-04-18 02:15:00,1.5991,1.5993,1.598,1.5988,21378399992.0
2008-04-18 02:30:00,1.5987,1.5991,1.5985,1.5987,27367800395.0
2008-04-18 02:45:00,1.5986,1.5989,1.5985,1.5986,28246400616.0
2008-04-18 03:00:00,1.5987,1.5991,1.5985,1.599,28246400616.0
2008-04-18 03:15:00,1.5989,1.5993,1.5984,1.5985,26960000352.0
2008-04-18 03:30:00,1.5988,1.5991,1.5984,1.5989,23441600000.0
2008-04-18 03:45:00,1.5988,1.5992,1.59875,1.5991,19151700000.0
2008-04-18 04:00:00,1.599,1.5993,1.5988,1.599,21376600000.0
2008-04-18 04:15:00,1.5989,1.5991,1.5988,1.5989,19849700000.0
2008-04-18 04:30:00,1.599,1.599,1.5982,1.5983,21564200000.0
2008-04-18 04:45:00,1.5982,1.5985,1.5974,1.59805,25925519998.0
2008-04-18 05:00:00,1.59805,1.5985,1.5979,1.5981,5132160000.0
2008-04-18 05:15:00,1.598,1.5984,1.5979,1.5982,5030400000.0
2008-04-18 05:30:00,1.5983,1.5984,1.598,1.5983,7666260000.0
2008-04-18 05:45:00,1.5984,1.5985,1.598,1.5981,17654899996.0
2008-04-18 06:00:00,1.5982,1.5985,1.598,1.5984,18081560016.0
2008-04-18 06:15:00,1.5983,1.5985,1.5979,1.5982,23569959995.0
2008-04-18 06:30:00,1.5981,1.5983,1.5979,1.5982,19726999990.0
2008-04-18 06:45:00,1.5981,1.5982,1.5979,1.598,22386299989.0
2008-04-18 07:00:00,1.5981,1.59915,1.5981,1.5987,5191760000.0
2008-04-18 07:15:00,1.5987,1.5995,1.5987,1.5989,3008799999.0
2008-04-18 07:30:00,1.5989,1.5992,1.59815,1.59815,3428060000.0
2008-04-18 07:45:00,1.59815,1.60105,1.5981,1.60045,2060500000.0
2008-04-18 08:00:00,1.60045,1.60175,1.60045,1.6012,969880000.0
2008-04-18 08:15:00,1.6012,1.6012,1.60065,1.6007,773360000.0
2008-04-18 08:30:00,1.6007,1.6011,1.60015,1.60035,2965020000.0
2008-04-18 08:45:00,1.60035,1.6016,1.60035,1.6015,6227320000.0
2008-04-18 09:00:00,1.6015,1.6025,1.60145,1.6024,1510840000.0
2008-04-18 09:15:00,1.6024,1.6029,1.6023,1.6024,4919200000.0
2008-04-18 09:30:00,1.6024,1.6028,1.60185,1.6027,4560310000.0
2008-04-18 09:45:00,1.6027,1.60295,1.60225,1.60255,2894420000.0
2008-04-18 10:00:00,1.60255,1.6046,1.6025,1.60375,3684180000.0
2008-04-18 10:15:00,1.60375,1.60375,1.60265,1.6028,3511380000.0
2008-04-18 10:30:00,1.6028,1.60375,1.6027,1.6035,7404140000.0
2008-04-18 10:45:00,1.6034,1.60435,1.6034,1.6042,14105100000.0
2008-04-18 11:00:00,1.6042,1.60515,1.6035,1.60485,6632860000.0
2008-04-18 11:15:00,1.60485,1.60645,1.60475,1.6053,5952260000.0
2008-04-18 11:30:00,1.60535,1.6067,1.60425,1.60665,3420180000.0
2008-04-18 11:45:00,1.6067,1.6086,1.60615,1.6078,2981629999.0
2008-04-18 12:00:00,1.6078,1.60805,1.60715,1.60755,2198920000.0
2008-04-18 12:15:00,1.6075,1.6079,1.60675,1.60695,2755520000.0
2008-04-18 12:30:00,1.607,1.61135,1.6056,1.6103,6017180000.0
2008-04-18 12:45:00,1.6103,1.61165,1.6102,1.61155,2503760000.0
2008-04-18 13:00:00,1.61155,1.6128,1.6106,1.6107,622560000.0
2008-04-18 13:15:00,1.6107,1.6125,1.6104,1.61205,658740000.0
2008-04-18 13:30:00,1.61205,1.6141,1.6115,1.6134,843440000.0
2008-04-18 13:45:00,1.6134,1.6146,1.6115,1.614,993879999.0
2008-04-18 14:00:00,1.6139,1.6152,1.6129,1.614,1501120000.0
2008-04-18 14:15:00,1.614,1.616,1.6133,1.61405,851920000.0
2008-04-18 14:30:00,1.61405,1.6156,1.6132,1.6151,1082619999.0
2008-04-18 14:45:00,1.6151,1.61625,1.61415,1.61465,1218140000.0
2008-04-18 15:00:00,1.6145,1.6147,1.61225,1.6125,1400740000.0
2008-04-18 15:15:00,1.6125,1.61305,1.61175,1.6126,875079999.0
2008-04-18 15:30:00,1.61255,1.61385,1.61225,1.613,654940000.0
2008-04-18 15:45:00,1.613,1.6134,1.61235,1.6134,766280000.0
2008-04-18 16:00:00,1.6134,1.6134,1.61195,1.6127,679380000.0
2008-04-18 16:15:00,1.6127,1.6128,1.61195,1.61225,621900000.0
2008-04-18 16:30:00,1.61225,1.6126,1.6119,1.6124,787100000.0
2008-04-18 16:45:00,1.6124,1.61305,1.612,1.6129,753020001.0
2008-04-18 17:00:00,1.6129,1.6136,1.61205,1.6132,831600000.0
2008-04-18 17:15:00,1.6132,1.61465,1.61295,1.6146,497020000.0
2008-04-18 17:30:00,1.6146,1.61465,1.6135,1.614,435980000.0
2008-04-18 17:45:00,1.614,1.6145,1.61365,1.614,424260000.0
2008-04-18 18:00:00,1.614,1.61415,1.6125,1.6129,455340000.0
2008-04-18 18:15:00,1.6129,1.61355,1.61215,1.6123,840790001.0
2008-04-18 18:30:00,1.6123,1.6127,1.612,1.6121,675440000.0
2008-04-18 18:45:00,1.6121,1.6128,1.612,1.612,246260001.0
2008-04-18 19:00:00,1.612,1.61245,1.61085,1.6111,443099999.0
2008-04-18 19:15:00,1.61115,1.61225,1.61095,1.6119,373500000.0
2008-04-18 19:30:00,1.6119,1.6119,1.6104,1.611,403159999.0
2008-04-18 19:45:00,1.611,1.6113,1.6104,1.61055,394300000.0
2008-04-18 20:00:00,1.61055,1.61165,1.6104,1.61125,318700000.0
2008-04-18 20:15:00,1.61125,1.6114,1.6078,1.608,869280000.0
2008-04-18 20:30:00,1.608,1.60965,1.60795,1.60895,1623819998.0
2008-04-18 20:45:00,1.60895,1.6096,1.60865,1.60885,891679999.0
2008-04-18 21:00:00,1.60885,1.6093,1.6087,1.60915,714620000.0
2008-04-18 21:15:00,1.6091,1.6094,1.6083,1.60845,617960000.0
2008-04-18 21:30:00,1.60845,1.6092,1.60835,1.60865,1390080000.0
2008-04-18 21:45:00,1.60865,1.6114,1.6085,1.6104,4690459954.0
2008-04-18 22:00:00,1.6104,1.6109,1.6099,1.6103,3633100002.0
2008-04-18 22:15:00,1.6103,1.6105,1.6094,1.6098,2579200001.0
2008-04-18 22:30:00,1.6098,1.61075,1.60945,1.6103,4333399981.0
2008-04-18 22:45:00,1.6103,1.611,1.609,1.6102,6612800004.0
2008-04-20 23:00:00,1.60905,1.6094,1.6086,1.6094,11594320047.0
2008-04-20 23:15:00,1.6094,1.6094,1.609,1.6094,6366400000.0
2008-04-20 23:30:00,1.6094,1.6095,1.6084,1.6086,9848000000.0
2008-04-20 23:45:00,1.6086,1.6093,1.60845,1.6091,7817300000.0
2008-04-21 00:00:00,1.6091,1.6094,1.6085,1.6085,12045199992.0
2008-04-21 00:15:00,1.6085,1.60905,1.6085,1.6088,8825599949.0
2008-04-21 00:30:00,1.6088,1.609,1.6085,1.6087,10887199959.0
2008-04-21 00:45:00,1.6087,1.6096,1.6087,1.6088,10248199988.0
2008-04-21 01:00:00,1.6088,1.6098,1.6088,1.6097,8571499783.0
2008-04-21 01:15:00,1.6097,1.6101,1.6091,1.6097,5887100022.0
2008-04-21 01:30:00,1.6097,1.6103,1.6096,1.6101,7816000014.0
2008-04-21 01:45:00,1.6101,1.61045,1.6099,1.61,6706499967.0
2008-04-21 02:00:00,1.61,1.61,1.609,1.6096,9556699810.0
2008-04-21 02:15:00,1.6096,1.6121,1.6096,1.6117,15003179990.0
2008-04-21 02:30:00,1.6116,1.6122,1.6111,1.6113,14260279914.0
2008-04-21 02:45:00,1.6113,1.6118,1.611,1.6111,17750879869.0
2008-04-21 03:00:00,1.6111,1.6115,1.6107,1.611,8728019966.0
2008-04-21 03:15:00,1.611,1.611,1.61,1.6105,9738339908.0
2008-04-21 03:30:00,1.6105,1.6105,1.61,1.61,13488519978.0
2008-04-21 03:45:00,1.61,1.6104,1.6093,1.6101,11522439886.0
2008-04-21 04:00:00,1.6101,1.6106,1.6098,1.61055,14403019654.0
2008-04-21 04:15:00,1.61055,1.61055,1.6094,1.6101,12068739995.0
2008-04-21 04:30:00,1.6101,1.6102,1.6099,1.6101,11554399928.0
2008-04-21 04:45:00,1.6101,1.6101,1.6086,1.6087,14327300057.0
2008-04-21 05:00:00,1.6088,1.6093,1.6087,1.6093,9285359968.0
2008-04-21 05:15:00,1.6093,1.6099,1.6092,1.60955,4685120044.0
2008-04-21 05:30:00,1.60955,1.6102,1.60935,1.60975,1250140000.0
2008-04-21 05:45:00,1.60975,1.6104,1.6094,1.6101,2457620053.0
2008-04-21 06:00:00,1.6101,1.6102,1.6093,1.6101,472100000.0
2008-04-21 06:15:00,1.61015,1.6103,1.60885,1.60895,876939999.0
2008-04-21 06:30:00,1.60895,1.6093,1.60865,1.6091,832899999.0
2008-04-21 06:45:00,1.6091,1.61025,1.6091,1.6099,6584340005.0
2008-04-21 07:00:00,1.6099,1.6102,1.6091,1.6101,8028200000.0
2008-04-21 07:15:00,1.6101,1.6103,1.6096,1.61,7509020032.0
2008-04-21 07:30:00,1.61,1.6104,1.6096,1.60985,208400000.0
2008-04-21 07:45:00,1.60985,1.61015,1.6092,1.61,313540000.0
2008-04-21 08:00:00,1.61,1.61055,1.6095,1.6104,2741700000.0
2008-04-21 08:15:00,1.6104,1.6109,1.61,1.6101,2584759999.0
2008-04-21 08:30:00,1.6101,1.6102,1.6094,1.6096,831800000.0
2008-04-21 08:45:00,1.6096,1.6101,1.6086,1.60985,990700000.0
2008-04-21 09:00:00,1.60985,1.6101,1.60835,1.6087,2223480000.0
2008-04-21 09:15:00,1.6087,1.60915,1.6082,1.60845,1284960000.0
2008-04-21 09:30:00,1.60845,1.6089,1.60825,1.60845,633600000.0
2008-04-21 09:45:00,1.60845,1.60875,1.60435,1.6045,2560830000.0
2008-04-21 10:00:00,1.6044,1.6056,1.604,1.6055,2901340000.0
2008-04-21 10:15:00,1.6055,1.60595,1.6044,1.60565,1231720000.0
2008-04-21 10:30:00,1.6057,1.60585,1.6049,1.6058,1819720000.0
2008-04-21 10:45:00,1.6058,1.6059,1.605,1.6055,4829060001.0
2008-04-21 11:00:00,1.6055,1.6062,1.6055,1.606,1156140000.0
2008-04-21 11:15:00,1.60595,1.6063,1.60565,1.60595,738860000.0
2008-04-21 11:30:00,1.60595,1.60755,1.60595,1.6074,1294560000.0
2008-04-21 11:45:00,1.6074,1.6077,1.606,1.6063,1014900000.0
2008-04-21 12:00:00,1.6062,1.6076,1.606,1.6073,1128660000.0
2008-04-21 12:15:00,1.6073,1.6079,1.60715,1.60755,864840000.0
2008-04-21 12:30:00,1.60755,1.60765,1.6058,1.60595,1187980000.0
2008-04-21 12:45:00,1.60595,1.6064,1.6029,1.6041,1381380000.0
2008-04-21 13:00:00,1.6041,1.6043,1.6026,1.6029,1327560000.0
2008-04-21 13:15:00,1.60295,1.60355,1.6026,1.60355,943400000.0
2008-04-21 13:30:00,1.60355,1.6059,1.6034,1.60505,1329800000.0
2008-04-21 13:45:00,1.60505,1.60535,1.6046,1.60515,980780000.0
2008-04-21 14:00:00,1.60515,1.60605,1.605,1.6059,1280540000.0
2008-04-21 14:15:00,1.60595,1.6063,1.6056,1.606,1711820000.0
2008-04-21 14:30:00,1.606,1.6064,1.6051,1.6054,1070480000.0
2008-04-21 14:45:00,1.6054,1.6059,1.6052,1.60555,1289300000.0
2008-04-21 15:00:00,1.60555,1.6063,1.60535,1.6055,1063540000.0
2008-04-21 15:15:00,1.6055,1.6057,1.6052,1.6054,1280000000.0
2008-04-21 15:30:00,1.6054,1.60765,1.6054,1.60765,1234600000.0
2008-04-21 15:45:00,1.60765,1.6077,1.6071,1.6075,1275100000.0
2008-04-21 16:00:00,1.6075,1.6075,1.6057,1.60605,1210780000.0
2008-04-21 16:15:00,1.60605,1.6061,1.60435,1.6047,1333580000.0
2008-04-21 16:30:00,1.6047,1.6059,1.60445,1.60565,1033480000.0
2008-04-21 16:45:00,1.60565,1.6066,1.6056,1.6061,837260000.0
2008-04-21 17:00:00,1.6061,1.6071,1.6059,1.6067,977180000.0
2008-04-21 17:15:00,1.6067,1.6069,1.60605,1.6062,1124720000.0
2008-04-21 17:30:00,1.6062,1.60695,1.606,1.60615,1182700000.0
2008-04-21 17:45:00,1.60615,1.6076,1.60605,1.6072,1251180000.0
2008-04-21 18:00:00,1.6072,1.6076,1.6066,1.6067,659240000.0
2008-04-21 18:15:00,1.6067,1.6073,1.60565,1.6059,1088540000.0
2008-04-21 18:30:00,1.6059,1.607,1.6058,1.6068,771440000.0
2008-04-21 18:45:00,1.6068,1.6071,1.60605,1.6068,922080000.0
2008-04-21 19:00:00,1.6068,1.6071,1.60585,1.6059,933600000.0
2008-04-21 19:15:00,1.6059,1.60635,1.6057,1.6058,539300000.0
2008-04-21 19:30:00,1.6058,1.606,1.60515,1.6053,1155660000.0
2008-04-21 19:45:00,1.6053,1.60635,1.60485,1.6061,452740000.0
2008-04-21 20:00:00,1.606,1.606,1.6041,1.60425,673960000.0
2008-04-21 20:15:00,1.60425,1.60445,1.60305,1.60335,668059999.0
2008-04-21 20:30:00,1.60335,1.60355,1.603,1.60305,639140000.0
2008-04-21 20:45:00,1.60305,1.6037,1.6025,1.6026,1424960000.0
2008-04-21 21:00:00,1.6026,1.60375,1.6026,1.60355,7330080000.0
2008-04-21 21:15:00,1.60355,1.6043,1.60355,1.604,13089920000.0
2008-04-21 21:30:00,1.604,1.60495,1.6038,1.60485,5846100000.0
2008-04-21 21:45:00,1.60485,1.6056,1.6043,1.6046,961220000.0
2008-04-21 22:00:00,1.6046,1.60535,1.6044,1.6052,926080000.0
2008-04-21 22:15:00,1.6052,1.6064,1.60485,1.60595,954060000.0
2008-04-21 22:30:00,1.60595,1.60635,1.60555,1.60585,708920000.0
2008-04-21 22:45:00,1.60585,1.60605,1.6048,1.6048,7659080017.0
2008-04-21 23:00:00,1.6048,1.605,1.6045,1.6049,17289699914.0
2008-04-21 23:15:00,1.6046,1.605,1.6046,1.6047,14112400000.0
2008-04-21 23:30:00,1.6046,1.6048,1.6038,1.604,17099900588.0
2008-04-21 23:45:00,1.604,1.6045,1.6038,1.604,2178500000.0
2008-04-22 00:00:00,1.604,1.6047,1.604,1.6047,22550099999.0
2008-04-22 00:15:00,1.605,1.60545,1.605,1.60505,17819559992.0
2008-04-22 00:30:00,1.60505,1.6058,1.605,1.6051,15650219987.0
2008-04-22 00:45:00,1.6053,1.6055,1.6045,1.6048,23775239419.0
2008-04-22 01:00:00,1.6049,1.6053,1.6047,1.6051,13421479569.0
2008-04-22 01:15:00,1.6047,1.6059,1.60465,1.6053,6816159728.0
2008-04-22 01:30:00,1.605,1.6058,1.605,1.605,19512179843.0
2008-04-22 01:45:00,1.6051,1.6051,1.6044,1.6049,18129840061.0
2008-04-22 02:00:00,1.6049,1.6055,1.6046,1.6048,9297320009.0
2008-04-22 02:15:00,1.6049,1.6049,1.604,1.6042,8004599944.0
2008-04-22 02:30:00,1.6042,1.6044,1.604,1.6042,16944300000.0
2008-04-22 02:45:00,1.6042,1.6047,1.6035,1.604,5078060011.0
2008-04-22 03:00:00,1.604,1.6045,1.60325,1.6035,1782099999.0
2008-04-22 03:15:00,1.6035,1.6041,1.60335,1.6037,2543080000.0
2008-04-22 03:30:00,1.6037,1.6037,1.6028,1.6031,2974120001.0
2008-04-22 03:45:00,1.6031,1.6032,1.6026,1.603,1612180000.0
2008-04-22 04:00:00,1.603,1.60325,1.6027,1.60325,1698860000.0
2008-04-22 04:15:00,1.60325,1.6037,1.603,1.6036,7475779997.0
2008-04-22 04:30:00,1.6036,1.6042,1.60305,1.60355,10933039911.0
2008-04-22 04:45:00,1.60355,1.6038,1.6034,1.6037,6756499996.0
2008-04-22 05:00:00,1.6036,1.60405,1.60305,1.60405,7460899910.0
2008-04-22 05:15:00,1.60405,1.6043,1.604,1.604,15896359927.0
2008-04-22 05:30:00,1.6041,1.6041,1.6038,1.6038,19128959991.0
2008-04-22 05:45:00,1.6039,1.604,1.6034,1.6035,21404399995.0
2008-04-22 06:00:00,1.6034,1.6037,1.6028,1.6031,21170279803.0
2008-04-22 06:15:00,1.603,1.6032,1.6029,1.6032,26268060000.0
2008-04-22 06:30:00,1.6031,1.6041,1.6031,1.604,21376519769.0
2008-04-22 06:45:00,1.6041,1.6042,1.6037,1.6042,16337479958.0
2008-04-22 07:00:00,1.6041,1.6043,1.6041,1.6042,10596839996.0
2008-04-22 07:15:00,1.6043,1.6049,1.6039,1.6043,5496079961.0
2008-04-22 07:30:00,1.6044,1.6048,1.6036,1.60395,20156819978.0
2008-04-22 07:45:00,1.60395,1.6041,1.60245,1.6029,9350119935.0
2008-04-22 08:00:00,1.603,1.60325,1.6025,1.60255,10298800001.0
2008-04-22 08:15:00,1.60255,1.60275,1.6018,1.6022,13171060038.0
2008-04-22 08:30:00,1.6021,1.6032,1.602,1.60295,8904500003.0
2008-04-22 08:45:00,1.60295,1.60445,1.6027,1.60405,1924760000.0
2008-04-22 09:00:00,1.60405,1.6051,1.60405,1.6049,1395100000.0
2008-04-22 09:15:00,1.6049,1.60575,1.60465,1.6055,1398060000.0
2008-04-22 09:30:00,1.6055,1.60555,1.6048,1.60545,2368340000.0
2008-04-22 09:45:00,1.6055,1.60795,1.60545,1.60695,3380800001.0
2008-04-22 10:00:00,1.60695,1.6076,1.6067,1.6072,1341300000.0
2008-04-22 10:15:00,1.6072,1.6072,1.60645,1.60675,1380600000.0
2008-04-22 10:30:00,1.60675,1.6068,1.6059,1.6061,1232800000.0
2008-04-22 10:45:00,1.6061,1.6067,1.6061,1.6063,2292700000.0
2008-04-22 11:00:00,1.6063,1.6065,1.606,1.60635,5897199997.0
2008-04-22 11:15:00,1.60635,1.60915,1.60635,1.608,1436500000.0
2008-04-22 11:30:00,1.608,1.6087,1.6076,1.6083,1213300000.0
2008-04-22 11:45:00,1.6083,1.6084,1.6074,1.6078,1110200000.0
2008-04-22 12:00:00,1.6078,1.6086,1.60765,1.6077,1160675000.0
2008-04-22 12:15:00,1.6078,1.60815,1.6068,1.6074,1145300000.0
2008-04-22 12:30:00,1.6074,1.6076,1.6071,1.6075,1605400000.0
2008-04-22 12:45:00,1.6075,1.6075,1.60625,1.6067,1837600000.0
2008-04-22 13:00:00,1.6067,1.6074,1.6065,1.6069,1208100000.0
2008-04-22 13:15:00,1.6069,1.607,1.6063,1.60675,1499600000.0
2008-04-22 13:30:00,1.6067,1.6067,1.6061,1.60615,1505300000.0
2008-04-22 13:45:00,1.6062,1.6065,1.6053,1.60535,1987700000.0
2008-04-22 14:00:00,1.60545,1.6069,1.6053,1.6065,3092400000.0
2008-04-22 14:15:00,1.6065,1.607,1.6063,1.6067,894000000.0
2008-04-22 14:30:00,1.6067,1.6074,1.6066,1.6074,697400000.0
2008-04-22 14:45:00,1.6074,1.6078,1.6072,1.6074,780900000.0
2008-04-22 15:00:00,1.6074,1.60755,1.6061,1.6065,887300000.0
2008-04-22 15:15:00,1.6065,1.6084,1.6064,1.6082,1354400000.0
2008-04-22 15:30:00,1.6082,1.6084,1.6067,1.6071,1095700000.0
2008-04-22 15:45:00,1.6071,1.6075,1.6063,1.6071,1394900000.0
2008-04-22 16:00:00,1.6071,1.6091,1.6069,1.60855,1420099991.0
2008-04-22 16:15:00,1.60855,1.6086,1.6052,1.6055,1965700000.0
2008-04-22 16:30:00,1.6055,1.6055,1.60365,1.60475,1430400000.0
2008-04-22 16:45:00,1.60475,1.60625,1.604,1.6059,1744600001.0
2008-04-22 17:00:00,1.6059,1.6063,1.6053,1.60585,1234600000.0
2008-04-22 17:15:00,1.6059,1.6062,1.6047,1.6047,845900000.0
2008-04-22 17:30:00,1.6047,1.60545,1.604,1.6043,831200000.0
2008-04-22 17:45:00,1.6043,1.6047,1.60145,1.60145,987300000.0
2008-04-22 18:00:00,1.60145,1.6032,1.60115,1.6032,1053600000.0
2008-04-22 18:15:00,1.6032,1.6039,1.603,1.6031,639300000.0
2008-04-22 18:30:00,1.6031,1.6031,1.60215,1.6028,907600000.0
2008-04-22 18:45:00,1.6028,1.6033,1.6023,1.6025,818600000.0
2008-04-22 19:00:00,1.6025,1.6031,1.60235,1.6027,1055500000.0
2008-04-22 19:15:00,1.6027,1.6033,1.6023,1.6032,940300000.0
2008-04-22 19:30:00,1.6032,1.6033,1.6023,1.60325,1037400000.0
2008-04-22 19:45:00,1.60325,1.6045,1.60305,1.6038,1023600000.0
2008-04-22 20:00:00,1.6039,1.6048,1.60355,1.60465,1074400000.0
2008-04-22 20:15:00,1.60465,1.6051,1.60395,1.6043,860800000.0
2008-04-22 20:30:00,1.6043,1.6047,1.60355,1.60395,2131699999.0
2008-04-22 20:45:00,1.60395,1.6045,1.60355,1.604,1094300000.0
2008-04-22 21:00:00,1.604,1.60465,1.60345,1.6042,342900000.0
2008-04-22 21:15:00,1.6042,1.60435,1.6038,1.6041,282300000.0
2008-04-22 21:30:00,1.6041,1.6043,1.60335,1.6038,501000000.0
2008-04-22 21:45:00,1.6038,1.60435,1.60345,1.6043,666500000.0
2008-04-22 22:00:00,1.6043,1.6049,1.60405,1.6047,538200000.0
2008-04-22 22:15:00,1.6047,1.6049,1.60415,1.60455,186500000.0
2008-04-22 22:30:00,1.60455,1.6047,1.6042,1.60445,268900000.0
2008-04-22 22:45:00,1.60445,1.60445,1.604,1.6041,523900000.0
2008-04-22 23:00:00,1.6041,1.6045,1.60395,1.6044,5104999998.0
2008-04-22 23:15:00,1.6044,1.60505,1.6035,1.6048,5371899844.0
2008-04-22 23:30:00,1.6048,1.6048,1.6032,1.6042,1040100000.0
2008-04-22 23:45:00,1.6042,1.6042,1.6041,1.6042,2606399999.0
2008-04-23 00:00:00,1.6042,1.6042,1.6034,1.6034,6193799989.0
2008-04-23 00:15:00,1.6034,1.6035,1.6032,1.6035,3954199996.0
2008-04-23 00:30:00,1.6035,1.6035,1.6032,1.6032,2510399989.0
2008-04-23 00:45:00,1.6032,1.6036,1.6032,1.6033,3796799896.0
2008-04-23 01:00:00,1.6033,1.6037,1.6033,1.6034,7483599936.0
2008-04-23 01:15:00,1.6034,1.6035,1.6033,1.6034,1137000000.0
2008-04-23 01:30:00,1.6034,1.60345,1.6033,1.6034,1316300000.0
2008-04-23 01:45:00,1.6034,1.6036,1.6032,1.6032,6438400000.0
2008-04-23 02:00:00,1.6032,1.60365,1.6032,1.6034,3575200001.0
2008-04-23 02:15:00,1.6034,1.6036,1.6034,1.6035,2916100000.0
2008-04-23 02:30:00,1.6035,1.6037,1.6034,1.6036,2827299990.0
2008-04-23 02:45:00,1.6036,1.60365,1.6033,1.6034,6023600064.0
2008-04-23 03:00:00,1.6034,1.6037,1.6032,1.6035,7000299952.0
2008-04-23 03:15:00,1.6035,1.6038,1.6032,1.6036,10490299880.0
2008-04-23 03:30:00,1.6036,1.6036,1.6034,1.6035,13172700002.0
2008-04-23 03:45:00,1.6035,1.6035,1.6029,1.6032,3209399999.0
2008-04-23 04:00:00,1.6032,1.6038,1.603,1.6033,3207000000.0
2008-04-23 04:15:00,1.6034,1.6036,1.6029,1.603,4940799965.0
2008-04-23 04:30:00,1.603,1.6034,1.6029,1.60315,8732999987.0
2008-04-23 04:45:00,1.60315,1.6033,1.60315,1.6032,1471000000.0
2008-04-23 05:00:00,1.6032,1.6032,1.6032,1.6032,327000000.0
2008-04-23 05:15:00,1.6032,1.6032,1.60285,1.603,1642700000.0
2008-04-23 05:30:00,1.603,1.6031,1.6028,1.603,195400000.0
2008-04-23 05:45:00,1.603,1.6034,1.603,1.6032,486800000.0
2008-04-23 06:00:00,1.6032,1.6034,1.603,1.60315,746700000.0
2008-04-23 06:15:00,1.60315,1.6034,1.6031,1.60335,485699999.0
2008-04-23 06:30:00,1.60335,1.6039,1.6032,1.6037,1427499999.0
2008-04-23 06:45:00,1.6037,1.60395,1.6035,1.6037,3262700000.0
2008-04-23 07:00:00,1.6037,1.6047,1.6037,1.60445,5852800000.0
2008-04-23 07:15:00,1.60445,1.60525,1.6043,1.6048,6184400000.0
2008-04-23 07:30:00,1.6048,1.6051,1.60395,1.6042,2315999999.0
2008-04-23 07:45:00,1.60415,1.60525,1.60395,1.6052,2520699997.0
2008-04-23 08:00:00,1.6052,1.60615,1.60505,1.606,6116300000.0
2008-04-23 08:15:00,1.606,1.6063,1.60445,1.60455,2201900000.0
2008-04-23 08:30:00,1.60455,1.60475,1.60355,1.6043,1296000000.0
2008-04-23 08:45:00,1.60435,1.60485,1.60345,1.60375,1282600000.0
2008-04-23 09:00:00,1.60375,1.60465,1.60325,1.6045,4332100000.0
2008-04-23 09:15:00,1.6045,1.60485,1.60415,1.60465,1266200000.0
2008-04-23 09:30:00,1.60465,1.6066,1.60465,1.60595,3127600004.0
2008-04-23 09:45:00,1.60595,1.6066,1.60585,1.60655,5442400000.0
2008-04-23 10:00:00,1.60645,1.60655,1.6058,1.6062,2510800000.0
2008-04-23 10:15:00,1.6062,1.6063,1.60595,1.60615,2666300000.0
2008-04-23 10:30:00,1.60615,1.6068,1.606,1.6066,2342850000.0
2008-04-23 10:45:00,1.6066,1.6073,1.6064,1.60705,1882300000.0
2008-04-23 11:00:00,1.60705,1.6078,1.60695,1.60745,3182600000.0
2008-04-23 11:15:00,1.60745,1.6076,1.60705,1.6074,1469300000.0
2008-04-23 11:30:00,1.6074,1.6079,1.60735,1.60775,1450500000.0
2008-04-23 11:45:00,1.60775,1.60805,1.6075,1.6078,804500000.0
2008-04-23 12:00:00,1.6078,1.60835,1.60715,1.6081,1880100000.0
2008-04-23 12:15:00,1.6081,1.60825,1.60735,1.6078,1168600000.0
2008-04-23 12:30:00,1.6078,1.6079,1.6072,1.6077,2020900000.0
2008-04-23 12:45:00,1.6077,1.6079,1.6069,1.60705,1218500000.0
2008-04-23 13:00:00,1.60705,1.60715,1.60655,1.6067,2240800000.0
2008-04-23 13:15:00,1.6067,1.60735,1.6058,1.6066,2140600000.0
2008-04-23 13:30:00,1.6066,1.60785,1.6066,1.6077,1683900000.0
2008-04-23 13:45:00,1.6077,1.6083,1.607,1.6078,2767700000.0
2008-04-23 14:00:00,1.6078,1.60835,1.6075,1.60765,2814600000.0
2008-04-23 14:15:00,1.60765,1.6079,1.60695,1.60695,5306600000.0
2008-04-23 14:30:00,1.60695,1.60835,1.60675,1.6081,4111100000.0
2008-04-23 14:45:00,1.6081,1.609,1.6078,1.6084,5074599994.0
2008-04-23 15:00:00,1.6084,1.61125,1.60825,1.61065,4667800000.0
2008-04-23 15:15:00,1.61065,1.61085,1.60995,1.61005,3843100000.0
2008-04-23 15:30:00,1.61005,1.61095,1.60835,1.60895,3158700000.0
2008-04-23 15:45:00,1.60895,1.6102,1.6087,1.6099,3838600000.0
2008-04-23 16:00:00,1.60985,1.61035,1.60925,1.60965,2846500000.0
2008-04-23 16:15:00,1.6097,1.6114,1.6096,1.61125,4261200000.0
2008-04-23 16:30:00,1.61125,1.6131,1.61025,1.61245,3971300000.0
2008-04-23 16:45:00,1.61255,1.61295,1.61175,1.6127,3000700000.0
2008-04-23 17:00:00,1.6127,1.6142,1.61225,1.61395,3860300000.0
2008-04-23 17:15:00,1.61395,1.61425,1.61285,1.61325,3043300000.0
2008-04-23 17:30:00,1.61325,1.6133,1.61245,1.61295,2815500000.0
2008-04-23 17:45:00,1.6128,1.6142,1.6127,1.613,1862100000.0
2008-04-23 18:00:00,1.613,1.61335,1.6126,1.6129,1981100000.0
2008-04-23 18:15:00,1.6129,1.61365,1.6125,1.61265,2143600000.0
2008-04-23 18:30:00,1.6127,1.6132,1.61175,1.61285,2220100000.0
2008-04-23 18:45:00,1.61285,1.61425,1.61285,1.6137,2194400000.0
2008-04-23 19:00:00,1.6137,1.61425,1.61325,1.6141,2132600000.0
2008-04-23 19:15:00,1.6141,1.6146,1.61375,1.6143,1876900001.0
2008-04-23 19:30:00,1.6143,1.61475,1.61365,1.6138,1697500001.0
2008-04-23 19:45:00,1.61385,1.61465,1.6138,1.6145,974600000.0
2008-04-23 20:00:00,1.6145,1.6166,1.61425,1.6154,1847499999.0
2008-04-23 20:15:00,1.6154,1.61595,1.6144,1.61455,1249300000.0
2008-04-23 20:30:00,1.61455,1.61515,1.614,1.6143,373000000.0
2008-04-23 20:45:00,1.6143,1.61485,1.61375,1.61445,828600000.0
2008-04-23 21:00:00,1.61445,1.61525,1.6144,1.615,507300000.0
2008-04-23 21:15:00,1.615,1.6151,1.61425,1.6144,419800000.0
2008-04-23 21:30:00,1.6144,1.6147,1.6137,1.6137,353100000.0
2008-04-23 21:45:00,1.6137,1.61465,1.6136,1.6141,617200000.0
2008-04-23 22:00:00,1.6141,1.6143,1.61365,1.61385,241700000.0
2008-04-23 22:15:00,1.61385,1.6145,1.61385,1.61415,374000000.0
2008-04-23 22:30:00,1.61415,1.6154,1.61365,1.61375,340500000.0
2008-04-23 22:45:00,1.61375,1.61375,1.61265,1.6129,504099999.0
2008-04-23 23:00:00,1.6129,1.6134,1.61238,1.6126,1698100000.0
2008-04-23 23:15:00,1.6126,1.6128,1.6124,1.6128,2542000000.0
2008-04-23 23:30:00,1.6128,1.6135,1.6121,1.6127,3387299984.0
2008-04-23 23:45:00,1.6127,1.6127,1.6122,1.61235,1286300000.0
2008-04-24 00:00:00,1.61235,1.6129,1.61235,1.6125,3913299950.0
2008-04-24 00:15:00,1.6125,1.6128,1.6124,1.6127,2384100002.0
2008-04-24 00:30:00,1.6127,1.613,1.6125,1.6125,6023099950.0
2008-04-24 00:45:00,1.6125,1.6125,1.612,1.6123,4154000022.0
2008-04-24 01:00:00,1.6123,1.6125,1.6123,1.61245,3150999986.0
2008-04-24 01:15:00,1.61245,1.6128,1.6123,1.6128,6572699942.0
2008-04-24 01:30:00,1.6128,1.6135,1.6128,1.6132,5357599946.0
2008-04-24 01:45:00,1.6132,1.6134,1.613,1.613,2434399986.0
2008-04-24 02:00:00,1.613,1.6136,1.61295,1.6133,1535200000.0
2008-04-24 02:15:00,1.6133,1.6137,1.61325,1.6133,752100001.0
2008-04-24 02:30:00,1.6133,1.61375,1.61295,1.613,1177600004.0
2008-04-24 02:45:00,1.613,1.61315,1.6123,1.6124,2178400002.0
2008-04-24 03:00:00,1.61235,1.6127,1.6115,1.6119,2093700004.0
2008-04-24 03:15:00,1.6119,1.6119,1.6114,1.6116,5271999992.0
2008-04-24 03:30:00,1.6116,1.6136,1.61085,1.6134,3660050001.0
2008-04-24 03:45:00,1.6134,1.61485,1.61245,1.61485,1708999999.0
2008-04-24 04:00:00,1.61485,1.6151,1.6141,1.6142,1407400001.0
2008-04-24 04:15:00,1.6142,1.6145,1.61375,1.61395,1738800017.0
2008-04-24 04:30:00,1.61395,1.61465,1.6136,1.61435,2124900005.0
2008-04-24 04:45:00,1.61435,1.6146,1.6137,1.6144,1921700006.0
2008-04-24 05:00:00,1.6144,1.6147,1.61425,1.6143,993200001.0
2008-04-24 05:15:00,1.6143,1.61465,1.61395,1.61405,905400000.0
2008-04-24 05:30:00,1.61405,1.6142,1.6135,1.61375,7121300005.0
2008-04-24 05:45:00,1.61375,1.614,1.61355,1.6136,6382599999.0
2008-04-24 06:00:00,1.6136,1.614,1.6136,1.61365,5320799997.0
2008-04-24 06:15:00,1.61365,1.61465,1.6135,1.6138,1101999999.0
2008-04-24 06:30:00,1.6138,1.6141,1.6137,1.61395,12663100081.0
2008-04-24 06:45:00,1.61395,1.61395,1.61345,1.61375,5017500005.0
2008-04-24 07:00:00,1.61375,1.614,1.61345,1.61395,5516500040.0
2008-04-24 07:15:00,1.61395,1.614,1.6135,1.61355,1720400019.0
2008-04-24 07:30:00,1.61355,1.6138,1.6134,1.61375,215300000.0
2008-04-24 07:45:00,1.61375,1.61415,1.6134,1.61405,890600000.0
2008-04-24 08:00:00,1.614,1.61425,1.61355,1.61365,1306000000.0
2008-04-24 08:15:00,1.61365,1.61445,1.6136,1.61385,1413000000.0
2008-04-24 08:30:00,1.61385,1.6155,1.61365,1.6148,1758000000.0
2008-04-24 08:45:00,1.6148,1.61545,1.6141,1.6145,1768300000.0
2008-04-24 09:00:00,1.6145,1.6156,1.6145,1.61455,1928799999.0
2008-04-24 09:15:00,1.61455,1.6149,1.6141,1.6147,2093300000.0
2008-04-24 09:30:00,1.6147,1.6147,1.61285,1.6131,2017600000.0
2008-04-24 09:45:00,1.61315,1.61355,1.61245,1.61275,5068499985.0
2008-04-24 10:00:00,1.61275,1.61375,1.61175,1.6124,6628099987.0
2008-04-24 10:15:00,1.61235,1.6142,1.61205,1.6127,4634800001.0
2008-04-24 10:30:00,1.6127,1.6138,1.61265,1.6132,4926500000.0
2008-04-24 10:45:00,1.6132,1.6134,1.61275,1.6131,2709400001.0
2008-04-24 11:00:00,1.61305,1.6144,1.6129,1.6143,5353899999.0
2008-04-24 11:15:00,1.6143,1.61635,1.6142,1.61475,5289500001.0
2008-04-24 11:30:00,1.61475,1.61475,1.61325,1.61345,3696699998.0
2008-04-24 11:45:00,1.6135,1.6144,1.61345,1.61415,4539600000.0
2008-04-24 12:00:00,1.61415,1.6144,1.61375,1.614,3969200000.0
2008-04-24 12:15:00,1.614,1.61475,1.6136,1.6147,2498299999.0
2008-04-24 12:30:00,1.6147,1.61535,1.61445,1.61525,6661999986.0
2008-04-24 12:45:00,1.61525,1.61615,1.61455,1.6147,2836100006.0
2008-04-24 13:00:00,1.6147,1.6151,1.61445,1.6148,3979600001.0
2008-04-24 13:15:00,1.6148,1.61495,1.61395,1.61495,1538300000.0
2008-04-24 13:30:00,1.61495,1.61545,1.6141,1.61505,4899800003.0
2008-04-24 13:45:00,1.61505,1.61535,1.61445,1.61475,4408900002.0
2008-04-24 14:00:00,1.61475,1.6156,1.6145,1.61555,2714300001.0
2008-04-24 14:15:00,1.61575,1.61575,1.61455,1.61455,2651600001.0
2008-04-24 14:30:00,1.61455,1.6194,1.61445,1.61825,10860700009.0
2008-04-24 14:45:00,1.61825,1.61945,1.6178,1.6194,6085800000.0
2008-04-24 15:00:00,1.61935,1.6196,1.6185,1.6193,5008900000.0
2008-04-24 15:15:00,1.6193,1.6207,1.61905,1.6194,3945599999.0
2008-04-24 15:30:00,1.61935,1.61975,1.6175,1.61785,5108300000.0
2008-04-24 15:45:00,1.61785,1.62025,1.6173,1.62005,6040100000.0
2008-04-24 16:00:00,1.62005,1.62035,1.61765,1.6203,4849000004.0
2008-04-24 16:15:00,1.6203,1.62175,1.61915,1.6201,5392900001.0
2008-04-24 16:30:00,1.6201,1.62085,1.6195,1.6198,4697600000.0
2008-04-24 16:45:00,1.6198,1.62035,1.6188,1.61995,4285149999.0
2008-04-24 17:00:00,1.61995,1.6203,1.6188,1.6192,5873000000.0
2008-04-24 17:15:00,1.6192,1.6202,1.61875,1.62005,4570300000.0
2008-04-24 17:30:00,1.62005,1.62115,1.6196,1.62105,4997200000.0
2008-04-24 17:45:00,1.62115,1.62125,1.61985,1.6201,2497300000.0
2008-04-24 18:00:00,1.6201,1.62095,1.61985,1.6206,994800000.0
2008-04-24 18:15:00,1.6206,1.6222,1.62045,1.62185,967400000.0
2008-04-24 18:30:00,1.62185,1.6232,1.6216,1.6231,1119100000.0
2008-04-24 18:45:00,1.6231,1.6245,1.6231,1.6241,868500000.0
2008-04-24 19:00:00,1.6241,1.6247,1.6231,1.62365,1411900001.0
2008-04-24 19:15:00,1.62365,1.624,1.6219,1.6226,794300000.0
2008-04-24 19:30:00,1.62265,1.6232,1.6222,1.62275,366600000.0
2008-04-24 19:45:00,1.62275,1.6238,1.62255,1.62335,390100000.0
2008-04-24 20:00:00,1.62335,1.624,1.6231,1.62385,325400000.0
2008-04-24 20:15:00,1.62385,1.6246,1.62385,1.62395,419000000.0
2008-04-24 20:30:00,1.62395,1.6247,1.6237,1.6241,491400000.0
2008-04-24 20:45:00,1.6241,1.6245,1.6234,1.62415,606800000.0
2008-04-24 21:00:00,1.62415,1.62435,1.6236,1.62425,925699993.0
2008-04-24 21:15:00,1.62425,1.62445,1.624,1.6243,324000000.0
2008-04-24 21:30:00,1.6243,1.6245,1.62395,1.6242,279100000.0
2008-04-24 21:45:00,1.6242,1.6247,1.624,1.6247,468699998.0
2008-04-24 22:00:00,1.6247,1.6247,1.62325,1.62335,869900001.0
2008-04-24 22:15:00,1.6234,1.62385,1.62325,1.62375,272499999.0
2008-04-24 22:30:00,1.62375,1.6239,1.6232,1.62345,696299999.0
2008-04-24 22:45:00,1.62345,1.6244,1.6231,1.6231,4570600002.0
2008-04-24 23:00:00,1.624,1.6243,1.6233,1.6243,6512300069.0
2008-04-24 23:15:00,1.6243,1.6245,1.6233,1.6242,2215800000.0
2008-04-24 23:30:00,1.6242,1.6243,1.623,1.6241,2641999993.0
2008-04-24 23:45:00,1.6242,1.6242,1.623,1.623,3290300008.0
2008-04-25 00:00:00,1.623,1.62355,1.623,1.6235,4080599971.0
2008-04-25 00:15:00,1.6235,1.6235,1.6229,1.6232,5661200000.0
2008-04-25 00:30:00,1.6232,1.6232,1.6231,1.6231,3778800020.0
2008-04-25 00:45:00,1.6231,1.6235,1.6229,1.623,7265500029.0
2008-04-25 01:00:00,1.623,1.6232,1.6226,1.62275,9553099907.0
2008-04-25 01:15:00,1.62275,1.6232,1.6225,1.6232,7219599985.0
2008-04-25 01:30:00,1.6232,1.6236,1.6232,1.6234,3851699994.0
2008-04-25 01:45:00,1.6234,1.6235,1.6228,1.623,8335199923.0
2008-04-25 02:00:00,1.623,1.6238,1.6228,1.6236,11736599950.0
2008-04-25 02:15:00,1.6236,1.6242,1.62355,1.624,7315699997.0
2008-04-25 02:30:00,1.624,1.6244,1.624,1.6242,2265399970.0
2008-04-25 02:45:00,1.6242,1.6244,1.6237,1.6241,3108699980.0
2008-04-25 03:00:00,1.6242,1.6242,1.6234,1.6234,6107399838.0
2008-04-25 03:15:00,1.6234,1.6238,1.6233,1.6236,2451000013.0
2008-04-25 03:30:00,1.6236,1.6237,1.6234,1.6236,7388199995.0
2008-04-25 03:45:00,1.6236,1.62375,1.6234,1.6234,8774299926.0
2008-04-25 04:00:00,1.6234,1.6238,1.6234,1.6235,8267099870.0
2008-04-25 04:15:00,1.6235,1.6239,1.6235,1.62385,9767300145.0
2008-04-25 04:30:00,1.62385,1.6239,1.6235,1.6236,4148999988.0
2008-04-25 04:45:00,1.62355,1.62395,1.6233,1.6233,8883199962.0
2008-04-25 05:00:00,1.6233,1.6235,1.6231,1.6231,5122600000.0
2008-04-25 05:15:00,1.6231,1.6236,1.6228,1.6234,3101399987.0
2008-04-25 05:30:00,1.6234,1.6238,1.623,1.62315,3870799993.0
2008-04-25 05:45:00,1.62315,1.6234,1.623,1.6234,2893999974.0
2008-04-25 06:00:00,1.6234,1.6239,1.6231,1.6231,6487899967.0
2008-04-25 06:15:00,1.6231,1.624,1.6228,1.6235,6668600022.0
2008-04-25 06:30:00,1.6235,1.6244,1.6232,1.6236,5626099986.0
2008-04-25 06:45:00,1.6238,1.6246,1.6235,1.6238,6216599992.0
2008-04-25 07:00:00,1.6238,1.6241,1.6216,1.62185,7328199993.0
2008-04-25 07:15:00,1.62185,1.6232,1.6218,1.6223,7144599999.0
2008-04-25 07:30:00,1.6223,1.62335,1.6222,1.6228,1219300000.0
2008-04-25 07:45:00,1.6228,1.6233,1.6227,1.623,2623100001.0
2008-04-25 08:00:00,1.623,1.6242,1.62285,1.6232,3978900004.0
2008-04-25 08:15:00,1.6232,1.62365,1.6224,1.62275,1611399997.0
2008-04-25 08:30:00,1.62275,1.6238,1.6221,1.6235,2598000000.0
2008-04-25 08:45:00,1.6235,1.6243,1.62245,1.6228,1625500000.0
2008-04-25 09:00:00,1.6228,1.62385,1.6226,1.6238,3090600000.0
2008-04-25 09:15:00,1.6238,1.6238,1.6224,1.62255,1189000000.0
2008-04-25 09:30:00,1.62255,1.623,1.6217,1.62205,2483600000.0
2008-04-25 09:45:00,1.62205,1.6245,1.6218,1.6236,1335900000.0
2008-04-25 10:00:00,1.6236,1.6239,1.62135,1.62145,2545600000.0
2008-04-25 10:15:00,1.62145,1.6218,1.62015,1.6208,5265750001.0
2008-04-25 10:30:00,1.6208,1.6213,1.6205,1.62055,2483100000.0
2008-04-25 10:45:00,1.62055,1.62075,1.62005,1.6203,1723999999.0
2008-04-25 11:00:00,1.6203,1.62045,1.61915,1.61945,4279100000.0
2008-04-25 11:15:00,1.61945,1.62025,1.61895,1.61965,1767200000.0
2008-04-25 11:30:00,1.61965,1.62075,1.61955,1.62075,1511500000.0
2008-04-25 11:45:00,1.62075,1.62125,1.61965,1.62015,1288100000.0
2008-04-25 12:00:00,1.62015,1.62045,1.6195,1.6196,1170200000.0
2008-04-25 12:15:00,1.6196,1.6203,1.6195,1.6198,681500000.0
2008-04-25 12:30:00,1.6198,1.6198,1.619,1.6192,557400000.0
2008-04-25 12:45:00,1.6192,1.6198,1.619,1.6195,780300000.0
2008-04-25 13:00:00,1.6195,1.61985,1.619,1.6192,2508900000.0
2008-04-25 13:15:00,1.6192,1.6193,1.61805,1.6181,4055000000.0
2008-04-25 13:30:00,1.6181,1.61855,1.6179,1.61805,2042500000.0
2008-04-25 13:45:00,1.61805,1.61875,1.6179,1.6185,2347799999.0
2008-04-25 14:00:00,1.6185,1.61855,1.6174,1.61755,1966600000.0
2008-04-25 14:15:00,1.61755,1.61755,1.6161,1.61665,3635900000.0
2008-04-25 14:30:00,1.61665,1.6178,1.6165,1.61715,3852900000.0
2008-04-25 14:45:00,1.61715,1.6176,1.61625,1.61745,1620300000.0
2008-04-25 15:00:00,1.61745,1.61835,1.6171,1.6182,4378000000.0
2008-04-25 15:15:00,1.61815,1.619,1.61805,1.6186,1589500000.0
2008-04-25 15:30:00,1.6186,1.6186,1.61705,1.61785,1545100000.0
2008-04-25 15:45:00,1.61785,1.618,1.6166,1.61735,1207600000.0
2008-04-25 16:00:00,1.61735,1.618,1.617,1.61785,1092500000.0
2008-04-25 16:15:00,1.61785,1.6181,1.61695,1.6172,1504700000.0
2008-04-25 16:30:00,1.6172,1.6177,1.6151,1.61575,1298599999.0
2008-04-25 16:45:00,1.61575,1.6163,1.615,1.61625,1263500000.0
2008-04-25 17:00:00,1.61625,1.6165,1.61465,1.6148,1392700000.0
2008-04-25 17:15:00,1.6148,1.61505,1.6139,1.6147,1307100000.0
2008-04-25 17:30:00,1.6147,1.61725,1.61445,1.6172,1360200000.0
2008-04-25 17:45:00,1.6172,1.6173,1.6156,1.6159,1389800000.0
2008-04-25 18:00:00,1.6159,1.617,1.6149,1.6168,805900000.0
2008-04-25 18:15:00,1.6168,1.61715,1.6165,1.6166,708600000.0
2008-04-25 18:30:00,1.6166,1.6171,1.61635,1.6171,543800000.0
2008-04-25 18:45:00,1.6171,1.61785,1.6168,1.6176,781731000.0
2008-04-25 19:00:00,1.6176,1.6187,1.61735,1.61815,844800000.0
2008-04-25 19:15:00,1.61815,1.6185,1.6177,1.6183,650900000.0
2008-04-25 19:30:00,1.61835,1.61855,1.6176,1.61805,570500000.0
2008-04-25 19:45:00,1.61805,1.6184,1.61795,1.61825,626700000.0
2008-04-25 20:00:00,1.61825,1.61865,1.61715,1.61725,787300000.0
2008-04-25 20:15:00,1.61725,1.61765,1.6165,1.61755,563500000.0
2008-04-25 20:30:00,1.61755,1.61765,1.6168,1.61715,845199999.0
2008-04-25 20:45:00,1.61715,1.61735,1.6157,1.61615,1600000000.0
2008-04-25 21:00:00,1.61615,1.61825,1.6159,1.6163,884400000.0
2008-04-25 21:15:00,1.61625,1.6175,1.6162,1.6172,596799997.0
2008-04-25 21:30:00,1.6172,1.61785,1.61605,1.61645,863300002.0
2008-04-25 21:45:00,1.61645,1.61695,1.61595,1.61605,517400000.0
2008-04-25 22:00:00,1.61605,1.61705,1.61605,1.61655,2143900000.0
2008-04-25 22:15:00,1.61655,1.61705,1.61605,1.6162,2043300000.0
2008-04-25 22:30:00,1.61625,1.61675,1.61595,1.61655,3657800043.0
2008-04-25 22:45:00,1.61655,1.61685,1.6163,1.6163,2521200004.0
2008-04-27 23:00:00,1.61589,1.61649,1.6155,1.61584,1039100008.0
2008-04-27 23:15:00,1.61585,1.61615,1.61535,1.61569,1569000011.0
2008-04-27 23:30:00,1.61544,1.61614,1.61524,1.61598,1857800017.0
2008-04-27 23:45:00,1.61571,1.61606,1.61515,1.6158,1134900001.0
2008-04-28 00:00:00,1.6158,1.61613,1.61553,1.616,1238399978.0
2008-04-28 00:15:00,1.616,1.61651,1.61552,1.61558,3395299996.0
2008-04-28 00:30:00,1.61547,1.6164,1.61547,1.6163,2160699997.0
2008-04-28 00:45:00,1.61635,1.6167,1.61617,1.6164,2953199986.0
2008-04-28 01:00:00,1.6164,1.61685,1.61581,1.6166,2786100006.0
2008-04-28 01:15:00,1.6166,1.6168,1.61635,1.6167,1097100001.0
2008-04-28 01:30:00,1.6167,1.6186,1.6166,1.6183,4758799973.0
2008-04-28 01:45:00,1.6183,1.6185,1.61771,1.61801,819200000.0
2008-04-28 02:00:00,1.6183,1.6183,1.6169,1.617,4586300000.0
2008-04-28 02:15:00,1.617,1.6174,1.61632,1.6167,4462399966.0
2008-04-28 02:30:00,1.6167,1.61725,1.61669,1.617,1494199997.0
2008-04-28 02:45:00,1.617,1.6176,1.617,1.6174,2865399946.0
2008-04-28 03:00:00,1.6174,1.6178,1.6174,1.6177,1908599983.0
2008-04-28 03:15:00,1.6177,1.61811,1.61763,1.6178,2657100003.0
2008-04-28 03:30:00,1.6178,1.6179,1.617,1.6175,2128900002.0
2008-04-28 03:45:00,1.6174,1.6181,1.61735,1.6179,3129499982.0
2008-04-28 04:00:00,1.6179,1.618,1.6176,1.6176,1201900008.0
2008-04-28 04:15:00,1.6176,1.6177,1.6163,1.6171,2751799999.0
2008-04-28 04:30:00,1.6171,1.6171,1.61659,1.6171,967799998.0
2008-04-28 04:45:00,1.6171,1.6172,1.61664,1.61695,453200000.0
2008-04-28 05:00:00,1.61695,1.6173,1.61664,1.6173,839000000.0
2008-04-28 05:15:00,1.6172,1.6174,1.61691,1.61708,400800000.0
2008-04-28 05:30:00,1.6173,1.61745,1.61692,1.61718,192900000.0
2008-04-28 05:45:00,1.61709,1.61745,1.61666,1.61745,170900000.0
2008-04-28 06:00:00,1.6173,1.6175,1.61674,1.6173,606800001.0
2008-04-28 06:15:00,1.6173,1.6175,1.61686,1.6173,472800000.0
2008-04-28 06:30:00,1.6172,1.6175,1.6169,1.6169,595700000.0
2008-04-28 06:45:00,1.6169,1.6172,1.6163,1.61688,476800000.0
2008-04-28 07:00:00,1.6171,1.6174,1.61665,1.6171,2761999960.0
2008-04-28 07:15:00,1.6171,1.6183,1.61684,1.6173,2536699970.0
2008-04-28 07:30:00,1.61735,1.61775,1.61678,1.6174,676900000.0
2008-04-28 07:45:00,1.6174,1.6185,1.6171,1.618,705799997.0
2008-04-28 08:00:00,1.618,1.6184,1.6169,1.6178,1083799999.0
2008-04-28 08:15:00,1.61775,1.6184,1.61745,1.61775,1139999995.0
2008-04-28 08:30:00,1.61775,1.6183,1.61775,1.6181,2511699999.0
2008-04-28 08:45:00,1.6181,1.61915,1.61765,1.6179,1401899999.0
2008-04-28 09:00:00,1.6179,1.6185,1.61655,1.61675,1592100000.0
2008-04-28 09:15:00,1.6167,1.61705,1.61555,1.6164,1336799999.0
2008-04-28 09:30:00,1.61645,1.6173,1.61615,1.61645,1158400000.0
2008-04-28 09:45:00,1.6164,1.6166,1.6146,1.615,1718399999.0
2008-04-28 10:00:00,1.615,1.6153,1.61365,1.6148,2060499998.0
2008-04-28 10:15:00,1.61485,1.616,1.61475,1.6153,1000300000.0
2008-04-28 10:30:00,1.6153,1.6162,1.6152,1.61585,732600000.0
2008-04-28 10:45:00,1.6158,1.6162,1.615,1.6161,937500000.0
2008-04-28 11:00:00,1.616,1.6165,1.61535,1.61545,990100000.0
2008-04-28 11:15:00,1.6154,1.6168,1.6151,1.6164,1086500000.0
2008-04-28 11:30:00,1.6164,1.6167,1.61555,1.6163,985200000.0
2008-04-28 11:45:00,1.6163,1.61655,1.61585,1.6163,909299999.0
2008-04-28 12:00:00,1.6163,1.6178,1.61605,1.61765,1251799998.0
2008-04-28 12:15:00,1.61765,1.618,1.6165,1.617,801100000.0
2008-04-28 12:30:00,1.617,1.61745,1.61675,1.61715,535600000.0
2008-04-28 12:45:00,1.61715,1.6173,1.6169,1.617,850500000.0
2008-04-28 13:00:00,1.6169,1.61745,1.61685,1.617,846100000.0
2008-04-28 13:15:00,1.617,1.6183,1.617,1.6174,703000000.0
2008-04-28 13:30:00,1.6175,1.6178,1.61705,1.61775,847400000.0
2008-04-28 13:45:00,1.6178,1.6179,1.61745,1.6176,993000000.0
2008-04-28 14:00:00,1.6176,1.6184,1.6175,1.6181,1366200000.0
2008-04-28 14:15:00,1.6181,1.6185,1.61775,1.6181,1241200000.0
2008-04-28 14:30:00,1.61805,1.6182,1.61735,1.61745,1050400000.0
2008-04-28 14:45:00,1.6175,1.6176,1.6168,1.61735,1205700000.0
2008-04-28 15:00:00,1.61735,1.6175,1.6162,1.617,985500000.0
2008-04-28 15:15:00,1.617,1.6171,1.6152,1.6155,952100000.0
2008-04-28 15:30:00,1.61555,1.6166,1.6154,1.6156,1207600000.0
2008-04-28 15:45:00,1.61555,1.61635,1.61545,1.616,1894100000.0
2008-04-28 16:00:00,1.61595,1.6166,1.6155,1.616,909200000.0
2008-04-28 16:15:00,1.616,1.616,1.6148,1.6155,1744400000.0
2008-04-28 16:30:00,1.6156,1.6167,1.6153,1.6164,1069700000.0
2008-04-28 16:45:00,1.6164,1.6168,1.61605,1.6168,875836032.0
2008-04-28 17:00:00,1.6168,1.61765,1.61645,1.6168,1035800000.0
2008-04-28 17:15:00,1.61685,1.6173,1.6161,1.6172,795900000.0
2008-04-28 17:30:00,1.61715,1.61765,1.6168,1.6176,680900000.0
2008-04-28 17:45:00,1.6176,1.61775,1.6173,1.6176,591900000.0
2008-04-28 18:00:00,1.6176,1.6182,1.6175,1.6181,374400000.0
2008-04-28 18:15:00,1.61815,1.61885,1.61805,1.6187,253100000.0
2008-04-28 18:30:00,1.6187,1.61895,1.6183,1.6184,279500000.0
2008-04-28 18:45:00,1.6184,1.6185,1.618,1.61825,239400000.0
2008-04-28 19:00:00,1.61835,1.619,1.6182,1.619,230000000.0
2008-04-28 19:15:00,1.619,1.6196,1.6189,1.61905,262400000.0
2008-04-28 19:30:00,1.61905,1.6205,1.61905,1.61985,354600000.0
2008-04-28 19:45:00,1.61985,1.6201,1.61975,1.61985,803799999.0
2008-04-28 20:00:00,1.6198,1.61985,1.61915,1.61945,869800001.0
2008-04-28 20:15:00,1.6194,1.61975,1.61915,1.6192,500200000.0
2008-04-28 20:30:00,1.6192,1.6195,1.619,1.6193,199500000.0
2008-04-28 20:45:00,1.6193,1.6193,1.61865,1.61915,262800000.0
2008-04-28 21:00:00,1.6192,1.61955,1.61867,1.6192,407699999.0
2008-04-28 21:15:00,1.61915,1.6198,1.6191,1.6192,329600000.0
2008-04-28 21:30:00,1.6192,1.61935,1.61865,1.61915,357899997.0
2008-04-28 21:45:00,1.6192,1.61925,1.6178,1.61825,418300000.0
2008-04-28 22:00:00,1.61825,1.6185,1.61785,1.61795,403100000.0
2008-04-28 22:15:00,1.618,1.61825,1.61734,1.6178,1493599999.0
2008-04-28 22:30:00,1.61785,1.6182,1.61751,1.61795,270600000.0
2008-04-28 22:45:00,1.618,1.6191,1.61785,1.6184,1885199999.0
2008-04-28 23:00:00,1.6184,1.6185,1.61749,1.6179,1396899997.0
2008-04-28 23:15:00,1.6179,1.61792,1.61746,1.6179,1367199998.0
2008-04-28 23:30:00,1.6179,1.6183,1.61769,1.618,1825699990.0
2008-04-28 23:45:00,1.6178,1.6185,1.61751,1.6185,2244799989.0
2008-04-29 00:00:00,1.6185,1.6191,1.6183,1.619,1167699979.0
2008-04-29 00:15:00,1.619,1.6194,1.61866,1.619,2273299972.0
2008-04-29 00:30:00,1.619,1.6194,1.61845,1.61875,3437300000.0
2008-04-29 00:45:00,1.61875,1.619,1.61848,1.6188,2287700031.0
2008-04-29 01:00:00,1.6188,1.6188,1.6185,1.6185,2314900055.0
2008-04-29 01:15:00,1.6185,1.6186,1.61779,1.6179,2430999986.0
2008-04-29 01:30:00,1.6181,1.6187,1.61733,1.61793,2851099959.0
2008-04-29 01:45:00,1.6182,1.6184,1.61776,1.6182,1304100002.0
2008-04-29 02:00:00,1.6182,1.6189,1.61801,1.6187,2459899979.0
2008-04-29 02:15:00,1.6187,1.6188,1.61825,1.61855,3174099932.0
2008-04-29 02:30:00,1.61855,1.6187,1.6185,1.6185,4593499951.0
2008-04-29 02:45:00,1.6185,1.6188,1.6185,1.6186,3634799997.0
2008-04-29 03:00:00,1.6186,1.6188,1.6181,1.6183,4711199975.0
2008-04-29 03:15:00,1.6184,1.6186,1.61789,1.6186,2608999995.0
2008-04-29 03:30:00,1.6186,1.6187,1.6183,1.6185,2162499999.0
2008-04-29 03:45:00,1.6185,1.6193,1.61793,1.6186,5009699975.0
2008-04-29 04:00:00,1.6186,1.6189,1.6183,1.61855,6576799991.0
2008-04-29 04:15:00,1.61855,1.6189,1.6184,1.6185,8102699951.0
2008-04-29 04:30:00,1.6185,1.6186,1.61805,1.6185,2372199992.0
2008-04-29 04:45:00,1.6185,1.6188,1.6183,1.6187,3308100004.0
2008-04-29 05:00:00,1.6187,1.6189,1.61823,1.6186,3521700004.0
2008-04-29 05:15:00,1.6186,1.6189,1.61824,1.6187,2004400011.0
2008-04-29 05:30:00,1.6188,1.61895,1.6185,1.6185,6120499999.0
2008-04-29 05:45:00,1.6185,1.6189,1.61823,1.6188,3012899977.0
2008-04-29 06:00:00,1.6188,1.6188,1.61816,1.6185,2426899951.0
2008-04-29 06:15:00,1.6185,1.6191,1.6184,1.6185,6355799981.0
2008-04-29 06:30:00,1.6185,1.6188,1.61813,1.6185,3483499975.0
2008-04-29 06:45:00,1.6185,1.6187,1.61816,1.61828,1046500003.0
2008-04-29 07:00:00,1.6185,1.6186,1.61825,1.6184,740999998.0
2008-04-29 07:15:00,1.6184,1.6187,1.61799,1.6185,2211600005.0
2008-04-29 07:30:00,1.61855,1.61865,1.6182,1.61835,1409999999.0
2008-04-29 07:45:00,1.6184,1.61865,1.61787,1.618,1238400000.0
2008-04-29 08:00:00,1.618,1.61865,1.6178,1.6183,544700000.0
2008-04-29 08:15:00,1.6183,1.6186,1.61795,1.6181,832200000.0
2008-04-29 08:30:00,1.6181,1.61815,1.6163,1.6166,1144000000.0
2008-04-29 08:45:00,1.61665,1.6168,1.616,1.61615,1078700000.0
2008-04-29 09:00:00,1.61615,1.61855,1.6161,1.6176,2309099999.0
2008-04-29 09:15:00,1.61765,1.61815,1.61705,1.6181,3749500001.0
2008-04-29 09:30:00,1.61805,1.6181,1.61645,1.6169,3113600001.0
2008-04-29 09:45:00,1.617,1.6172,1.61635,1.6166,995900000.0
2008-04-29 10:00:00,1.61665,1.61725,1.6157,1.6161,860900000.0
2008-04-29 10:15:00,1.6161,1.61655,1.61535,1.6165,707300000.0
2008-04-29 10:30:00,1.61655,1.6166,1.6143,1.6154,1141700000.0
2008-04-29 10:45:00,1.6155,1.6157,1.61455,1.6148,575900000.0
2008-04-29 11:00:00,1.61475,1.6153,1.6145,1.6151,488200000.0
2008-04-29 11:15:00,1.61515,1.61565,1.6149,1.6156,457200000.0
2008-04-29 11:30:00,1.61555,1.6156,1.6143,1.61495,404400000.0
2008-04-29 11:45:00,1.61495,1.61495,1.61405,1.6141,436500000.0
2008-04-29 12:00:00,1.6141,1.61485,1.6138,1.61475,580200000.0
2008-04-29 12:15:00,1.61475,1.6149,1.6135,1.6138,1013500000.0
2008-04-29 12:30:00,1.6138,1.61565,1.61375,1.6155,1212000000.0
2008-04-29 12:45:00,1.6155,1.6165,1.61545,1.6165,307300000.0
2008-04-29 13:00:00,1.61645,1.61665,1.61585,1.6163,416100000.0
2008-04-29 13:15:00,1.6163,1.61745,1.61625,1.61735,296600000.0
2008-04-29 13:30:00,1.61735,1.61745,1.61655,1.61675,292100000.0
2008-04-29 13:45:00,1.61675,1.6169,1.6153,1.6155,527700000.0
2008-04-29 14:00:00,1.6155,1.61575,1.6142,1.61525,1210700000.0
2008-04-29 14:15:00,1.61525,1.6155,1.6145,1.61535,422900000.0
2008-04-29 14:30:00,1.6153,1.61625,1.61525,1.61585,561700000.0
2008-04-29 14:45:00,1.61585,1.6159,1.6148,1.6149,582200000.0
2008-04-29 15:00:00,1.6149,1.6153,1.6147,1.6153,609600000.0
2008-04-29 15:15:00,1.6153,1.61575,1.615,1.6157,366200000.0
2008-04-29 15:30:00,1.61575,1.616,1.61525,1.6155,371900000.0
2008-04-29 15:45:00,1.61555,1.6158,1.6149,1.615,718650000.0
2008-04-29 16:00:00,1.615,1.61635,1.6141,1.6145,964100000.0
2008-04-29 16:15:00,1.6145,1.6147,1.61075,1.6112,1223800001.0
2008-04-29 16:30:00,1.6112,1.6125,1.6102,1.6119,1302900000.0
2008-04-29 16:45:00,1.6119,1.612,1.61075,1.6115,997900000.0
2008-04-29 17:00:00,1.6115,1.61245,1.6113,1.6117,550900000.0
2008-04-29 17:15:00,1.61175,1.6128,1.61145,1.6119,1130200000.0
2008-04-29 17:30:00,1.6119,1.6121,1.61145,1.6116,489300000.0
2008-04-29 17:45:00,1.6116,1.612,1.61095,1.6117,1299399998.0
2008-04-29 18:00:00,1.6117,1.6123,1.6117,1.6123,810400000.0
2008-04-29 18:15:00,1.6123,1.61315,1.61215,1.61285,425600000.0
2008-04-29 18:30:00,1.6129,1.6134,1.61255,1.61325,605100000.0
2008-04-29 18:45:00,1.61325,1.61395,1.61325,1.6136,364000000.0
2008-04-29 19:00:00,1.61355,1.6143,1.6133,1.6137,280800000.0
2008-04-29 19:15:00,1.6137,1.61375,1.61305,1.6134,314000000.0
2008-04-29 19:30:00,1.6134,1.6141,1.61335,1.6135,391400000.0
2008-04-29 19:45:00,1.6135,1.61375,1.61277,1.61325,282900000.0
2008-04-29 20:00:00,1.6133,1.6136,1.613,1.6133,258000000.0
2008-04-29 20:15:00,1.6133,1.6134,1.61275,1.6133,209600000.0
2008-04-29 20:30:00,1.6133,1.61455,1.61315,1.6145,529600001.0
2008-04-29 20:45:00,1.6145,1.61555,1.61435,1.6153,972956965.0
2008-04-29 21:00:00,1.6154,1.6156,1.61515,1.61525,192900000.0
2008-04-29 21:15:00,1.61515,1.6153,1.61457,1.61485,456800005.0
2008-04-29 21:30:00,1.61485,1.6151,1.61465,1.6149,380700000.0
2008-04-29 21:45:00,1.6149,1.61515,1.6142,1.6148,707100001.0
2008-04-29 22:00:00,1.6149,1.615,1.61424,1.61485,193900000.0
2008-04-29 22:15:00,1.61485,1.6153,1.61462,1.6152,1373799994.0
2008-04-29 22:30:00,1.6152,1.6154,1.61465,1.6154,389100000.0
2008-04-29 22:45:00,1.6154,1.6157,1.61483,1.6155,724299998.0
2008-04-29 23:00:00,1.6156,1.6157,1.61506,1.6156,961099991.0
2008-04-29 23:15:00,1.61555,1.6157,1.61511,1.6155,1400600002.0
2008-04-29 23:30:00,1.6149,1.6156,1.6149,1.61507,1508499994.0
2008-04-29 23:45:00,1.61506,1.6157,1.61501,1.61533,2504799983.0
2008-04-30 00:00:00,1.6155,1.6157,1.61509,1.6155,1996799996.0
2008-04-30 00:15:00,1.6155,1.6155,1.6146,1.615,1912500012.0
2008-04-30 00:30:00,1.615,1.6154,1.61458,1.615,3121600025.0
2008-04-30 00:45:00,1.615,1.615,1.6144,1.6146,1702199992.0
2008-04-30 01:00:00,1.6146,1.6155,1.61432,1.61441,4255700007.0
2008-04-30 01:15:00,1.6147,1.615,1.61424,1.6148,1770399995.0
2008-04-30 01:30:00,1.6149,1.6149,1.61436,1.6144,3602500051.0
2008-04-30 01:45:00,1.6144,1.6149,1.61414,1.61434,2644199999.0
2008-04-30 02:00:00,1.6146,1.6149,1.6145,1.6149,4224099999.0
2008-04-30 02:15:00,1.6148,1.6156,1.6148,1.6152,1727300004.0
2008-04-30 02:30:00,1.6152,1.6158,1.61475,1.6154,2176500001.0
2008-04-30 02:45:00,1.61555,1.6156,1.6149,1.6151,1535899993.0
2008-04-30 03:00:00,1.6151,1.6153,1.6147,1.6152,970299989.0
2008-04-30 03:15:00,1.6153,1.6154,1.61475,1.6153,1502599993.0
2008-04-30 03:30:00,1.6153,1.6155,1.6151,1.6152,1276800000.0
2008-04-30 03:45:00,1.6151,1.6156,1.6147,1.6155,1538300000.0
2008-04-30 04:00:00,1.6155,1.6155,1.61503,1.6153,2279099997.0
2008-04-30 04:15:00,1.6153,1.6156,1.61503,1.6155,1598700000.0
2008-04-30 04:30:00,1.61545,1.6158,1.61495,1.6158,2512500002.0
2008-04-30 04:45:00,1.6158,1.6161,1.6155,1.6157,2379000006.0
2008-04-30 05:00:00,1.6157,1.616,1.6156,1.6156,1988699993.0
2008-04-30 05:15:00,1.6156,1.6156,1.6147,1.6151,1498399998.0
2008-04-30 05:30:00,1.6151,1.6153,1.6149,1.6152,598500003.0
2008-04-30 05:45:00,1.6153,1.6154,1.61485,1.6152,1078499997.0
2008-04-30 06:00:00,1.6152,1.6155,1.6148,1.6151,1746200000.0
2008-04-30 06:15:00,1.6151,1.6152,1.61475,1.6152,1141499999.0
2008-04-30 06:30:00,1.6152,1.6153,1.6148,1.615,2132500003.0
2008-04-30 06:45:00,1.615,1.6154,1.61469,1.6151,1788499993.0
2008-04-30 07:00:00,1.615,1.61523,1.6145,1.615,1748800001.0
2008-04-30 07:15:00,1.615,1.6152,1.6144,1.6145,3034700001.0
2008-04-30 07:30:00,1.6145,1.6146,1.6138,1.614,1931000011.0
2008-04-30 07:45:00,1.61395,1.6155,1.61375,1.6149,1678000002.0
2008-04-30 08:00:00,1.6149,1.6151,1.6142,1.6142,1438874999.0
2008-04-30 08:15:00,1.6142,1.6148,1.614,1.6144,1334100000.0
2008-04-30 08:30:00,1.6143,1.6151,1.6136,1.6141,2636500002.0
2008-04-30 08:45:00,1.6141,1.6144,1.61285,1.613,2896400002.0
2008-04-30 09:00:00,1.61305,1.6131,1.61205,1.6125,502900000.0
2008-04-30 09:15:00,1.6125,1.61295,1.6124,1.6128,309900000.0
2008-04-30 09:30:00,1.61285,1.6132,1.61245,1.6127,523400000.0
2008-04-30 09:45:00,1.6127,1.6132,1.61265,1.61295,476500000.0
2008-04-30 10:00:00,1.6129,1.6132,1.61285,1.6131,701000000.0
2008-04-30 10:15:00,1.61305,1.6142,1.613,1.61405,543900000.0
2008-04-30 10:30:00,1.61405,1.6157,1.614,1.6147,713900001.0
2008-04-30 10:45:00,1.61475,1.6148,1.614,1.6141,408899999.0
2008-04-30 11:00:00,1.614,1.61445,1.6132,1.6133,917699999.0
2008-04-30 11:15:00,1.6133,1.6153,1.61315,1.61455,350100000.0
2008-04-30 11:30:00,1.61455,1.6148,1.61315,1.6134,617700000.0
2008-04-30 11:45:00,1.6135,1.61485,1.61335,1.61405,443200000.0
2008-04-30 12:00:00,1.61405,1.6145,1.61365,1.61425,283500000.0
2008-04-30 12:15:00,1.61425,1.61455,1.6137,1.6137,198200000.0
2008-04-30 12:30:00,1.6137,1.6144,1.6137,1.61415,285600000.0
2008-04-30 12:45:00,1.6141,1.6148,1.61405,1.6141,352400000.0
2008-04-30 13:00:00,1.6141,1.6151,1.6141,1.61495,424800000.0
2008-04-30 13:15:00,1.615,1.6152,1.6137,1.6141,417600000.0
2008-04-30 13:30:00,1.61405,1.6145,1.6138,1.61445,397000001.0
2008-04-30 13:45:00,1.61445,1.6147,1.6141,1.6145,735899999.0
2008-04-30 14:00:00,1.6146,1.6152,1.61435,1.6145,595568000.0
2008-04-30 14:15:00,1.6145,1.6175,1.6143,1.6168,1547700001.0
2008-04-30 14:30:00,1.61665,1.6188,1.6156,1.6172,1096099999.0
2008-04-30 14:45:00,1.6172,1.6178,1.6169,1.6175,544600000.0
2008-04-30 15:00:00,1.6176,1.6176,1.6164,1.6171,1431000002.0
2008-04-30 15:15:00,1.6171,1.6173,1.61635,1.61655,468800000.0
2008-04-30 15:30:00,1.6166,1.6171,1.6161,1.6169,837800001.0
2008-04-30 15:45:00,1.6169,1.6178,1.6165,1.6174,701900000.0
2008-04-30 16:00:00,1.6174,1.6179,1.6171,1.61765,350200000.0
2008-04-30 16:15:00,1.6176,1.618,1.6169,1.61765,391500000.0
2008-04-30 16:30:00,1.61775,1.6187,1.61755,1.6185,543500000.0
2008-04-30 16:45:00,1.6185,1.6216,1.61845,1.6216,901800000.0
2008-04-30 17:00:00,1.62165,1.62335,1.621,1.6231,1071500000.0
2008-04-30 17:15:00,1.62305,1.62325,1.62215,1.6222,697100000.0
2008-04-30 17:30:00,1.6222,1.62295,1.6218,1.6223,620200000.0
2008-04-30 17:45:00,1.6223,1.6227,1.6218,1.6224,455699999.0
2008-04-30 18:00:00,1.6224,1.6227,1.62145,1.6226,493400000.0
2008-04-30 18:15:00,1.6226,1.6227,1.6201,1.62095,793999999.0
2008-04-30 18:30:00,1.6209,1.6217,1.6207,1.6211,2073999999.0
2008-04-30 18:45:00,1.6211,1.62115,1.6195,1.6198,2020099998.0
2008-04-30 19:00:00,1.6198,1.62,1.6194,1.6198,479050000.0
2008-04-30 19:15:00,1.61975,1.6203,1.61955,1.6196,161600000.0
2008-04-30 19:30:00,1.61965,1.62025,1.61955,1.6201,261400000.0
2008-04-30 19:45:00,1.6201,1.6206,1.61995,1.6201,526300000.0
2008-04-30 20:00:00,1.62015,1.62105,1.62,1.6204,576400000.0
2008-04-30 20:15:00,1.62045,1.62345,1.6201,1.6216,3513010002.0
2008-04-30 20:30:00,1.62155,1.6219,1.61925,1.6202,1937491307.0
2008-04-30 20:45:00,1.62015,1.62085,1.6165,1.6169,1828900000.0
2008-04-30 21:00:00,1.6169,1.6181,1.61615,1.6167,848200000.0
2008-04-30 21:15:00,1.61665,1.61835,1.6163,1.61705,514979999.0
2008-04-30 21:30:00,1.617,1.6174,1.61615,1.6168,329799998.0
2008-04-30 21:45:00,1.61685,1.6179,1.61685,1.6177,133500000.0
2008-04-30 22:00:00,1.61775,1.61785,1.617,1.6172,598999996.0
2008-04-30 22:15:00,1.61715,1.6176,1.617,1.6173,208500000.0
2008-04-30 22:30:00,1.6173,1.61765,1.6162,1.61665,690000001.0
2008-04-30 22:45:00,1.6166,1.6169,1.6159,1.616,2380199995.0
2008-04-30 23:00:00,1.616,1.61775,1.61585,1.6171,631199996.0
2008-04-30 23:15:00,1.61705,1.6176,1.6167,1.61685,1295199992.0
2008-04-30 23:30:00,1.61711,1.61711,1.616,1.61628,1949499991.0
2008-04-30 23:45:00,1.61635,1.61656,1.61601,1.6163,3083799996.0
2008-05-01 00:00:00,1.6163,1.6169,1.61627,1.6168,1554100003.0
2008-05-01 00:15:00,1.6168,1.6175,1.6167,1.6171,2820199983.0
2008-05-01 00:30:00,1.6172,1.61735,1.617,1.6171,971399996.0
2008-05-01 00:45:00,1.6171,1.6171,1.617,1.617,1304400000.0
2008-05-01 01:00:00,1.617,1.6172,1.61667,1.617,2071500005.0
2008-05-01 01:15:00,1.61674,1.61703,1.61647,1.61671,3688399973.0
2008-05-01 01:30:00,1.6169,1.6171,1.61641,1.6169,1705300015.0
2008-05-01 01:45:00,1.6169,1.6172,1.6169,1.617,2534400021.0
2008-05-01 02:00:00,1.617,1.6176,1.6169,1.6173,1797300005.0
2008-05-01 02:15:00,1.6173,1.6176,1.6168,1.6171,3335699984.0
2008-05-01 02:30:00,1.6171,1.6177,1.6165,1.6176,2027799993.0
2008-05-01 02:45:00,1.6176,1.6177,1.617,1.6173,2050799985.0
2008-05-01 03:00:00,1.6174,1.6175,1.61668,1.6171,1775400002.0
2008-05-01 03:15:00,1.6171,1.6172,1.61655,1.6171,1709200007.0
2008-05-01 03:30:00,1.6171,1.6172,1.61667,1.6168,2488600010.0
2008-05-01 03:45:00,1.6168,1.617,1.61665,1.6167,834700000.0
2008-05-01 04:00:00,1.6167,1.617,1.61618,1.6167,622200000.0
2008-05-01 04:15:00,1.6167,1.61683,1.61627,1.6167,526400000.0
2008-05-01 04:30:00,1.6167,1.617,1.61645,1.6165,937400000.0
2008-05-01 04:45:00,1.6165,1.6168,1.6162,1.6167,698300000.0
2008-05-01 05:00:00,1.6167,1.6171,1.61647,1.6168,3190399989.0
2008-05-01 05:15:00,1.6168,1.61855,1.6167,1.61775,5967800031.0
2008-05-01 05:30:00,1.61775,1.61805,1.61726,1.6177,648300000.0
2008-05-01 05:45:00,1.6177,1.6179,1.61752,1.6178,1824299997.0
2008-05-01 06:00:00,1.6178,1.61855,1.6178,1.61845,2651949999.0
2008-05-01 06:15:00,1.6185,1.6186,1.61786,1.6183,1395999995.0
2008-05-01 06:30:00,1.6184,1.6185,1.6177,1.6182,2538599980.0
2008-05-01 06:45:00,1.61815,1.6182,1.61745,1.6179,3403899966.0
2008-05-01 07:00:00,1.6179,1.61825,1.6179,1.6181,1691399996.0
2008-05-01 07:15:00,1.6182,1.61855,1.61797,1.6183,1601500005.0
2008-05-01 07:30:00,1.6183,1.6185,1.61769,1.6181,4205900004.0
2008-05-01 07:45:00,1.6182,1.61835,1.6179,1.6181,4500200006.0
2008-05-01 08:00:00,1.6181,1.6193,1.6181,1.6192,6061500001.0
2008-05-01 08:15:00,1.6193,1.6194,1.619,1.6191,5707899995.0
2008-05-01 08:30:00,1.6191,1.61975,1.619,1.6195,4225599980.0
2008-05-01 08:45:00,1.61955,1.6199,1.6186,1.61895,1963799999.0
2008-05-01 09:00:00,1.61905,1.6197,1.6186,1.6196,872200000.0
2008-05-01 09:15:00,1.61955,1.6203,1.6166,1.61845,1155899999.0
2008-05-01 09:30:00,1.6184,1.62,1.61725,1.61885,1109199998.0
2008-05-01 09:45:00,1.61885,1.62125,1.61875,1.62105,1052499999.0
2008-05-01 10:00:00,1.6212,1.62125,1.62005,1.62015,385300000.0
2008-05-01 10:15:00,1.6201,1.62115,1.62005,1.6206,547000001.0
2008-05-01 10:30:00,1.6205,1.6208,1.61955,1.6199,589100000.0
2008-05-01 10:45:00,1.61995,1.62025,1.619,1.61985,533799999.0
2008-05-01 11:00:00,1.61985,1.62045,1.61955,1.62,239100000.0
2008-05-01 11:15:00,1.62,1.6204,1.6198,1.62,335300000.0
2008-05-01 11:30:00,1.62005,1.62095,1.61975,1.6205,567800000.0
2008-05-01 11:45:00,1.6205,1.6211,1.6203,1.621,267000000.0
2008-05-01 12:00:00,1.62095,1.6211,1.6205,1.62065,234600000.0
2008-05-01 12:15:00,1.62075,1.62145,1.6201,1.6208,296200000.0
2008-05-01 12:30:00,1.6208,1.6216,1.62069,1.62115,221600000.0
2008-05-01 12:45:00,1.62115,1.6218,1.62085,1.62175,331100000.0
2008-05-01 13:00:00,1.62185,1.62245,1.6212,1.62125,227500000.0
2008-05-01 13:15:00,1.6213,1.6219,1.6211,1.62145,282200000.0
2008-05-01 13:30:00,1.62135,1.62185,1.62086,1.62145,308500000.0
2008-05-01 13:45:00,1.62145,1.62195,1.6214,1.6215,221150000.0
2008-05-01 14:00:00,1.6215,1.6215,1.62095,1.62125,273700000.0
2008-05-01 14:15:00,1.6213,1.62225,1.6206,1.62095,812999999.0
2008-05-01 14:30:00,1.62095,1.6213,1.61955,1.6198,2095600002.0
2008-05-01 14:45:00,1.61985,1.6204,1.6192,1.6195,628200000.0
2008-05-01 15:00:00,1.6195,1.6198,1.61745,1.61815,980300000.0
2008-05-01 15:15:00,1.6182,1.61875,1.61755,1.61865,1874600000.0
2008-05-01 15:30:00,1.61875,1.6196,1.61855,1.6194,2099449999.0
2008-05-01 15:45:00,1.6193,1.62205,1.61915,1.62165,1603700003.0
2008-05-01 16:00:00,1.62165,1.62195,1.62025,1.62025,1970800001.0
2008-05-01 16:15:00,1.62015,1.62185,1.6199,1.62105,1485100000.0
2008-05-01 16:30:00,1.621,1.62105,1.61875,1.6197,1353799999.0
2008-05-01 16:45:00,1.61965,1.62005,1.6188,1.61915,2612199996.0
2008-05-01 17:00:00,1.61905,1.61985,1.619,1.61955,1291900002.0
2008-05-01 17:15:00,1.6196,1.62,1.61925,1.6196,1465800000.0
2008-05-01 17:30:00,1.61955,1.61965,1.61905,1.61925,1035000001.0
2008-05-01 17:45:00,1.61925,1.62005,1.61866,1.6198,757900001.0
2008-05-01 18:00:00,1.61975,1.62005,1.6196,1.62005,317200000.0
2008-05-01 18:15:00,1.62005,1.6207,1.6189,1.61945,1105400001.0
2008-05-01 18:30:00,1.6195,1.62105,1.61935,1.621,1235651745.0
2008-05-01 18:45:00,1.621,1.62155,1.6209,1.62125,827400001.0
2008-05-01 19:00:00,1.62125,1.62195,1.62115,1.6212,1628700001.0
2008-05-01 19:15:00,1.6212,1.62175,1.62085,1.621,833100000.0
2008-05-01 19:30:00,1.62105,1.6213,1.62065,1.62105,886900001.0
2008-05-01 19:45:00,1.62105,1.6215,1.6208,1.6208,798900000.0
2008-05-01 20:00:00,1.6208,1.6213,1.6201,1.62025,1027400000.0
2008-05-01 20:15:00,1.6202,1.62165,1.62015,1.62085,1222384001.0
2008-05-01 20:30:00,1.6208,1.62235,1.6206,1.62235,710700000.0
2008-05-01 20:45:00,1.6223,1.62255,1.62155,1.62175,1314499999.0
2008-05-01 21:00:00,1.62175,1.62225,1.62135,1.62225,448900001.0
2008-05-01 21:15:00,1.62235,1.6226,1.6218,1.6224,706799996.0
2008-05-01 21:30:00,1.6224,1.62245,1.6218,1.6221,362400000.0
2008-05-01 21:45:00,1.62215,1.6224,1.62179,1.62205,422999990.0
2008-05-01 22:00:00,1.622,1.6225,1.6215,1.62225,164100000.0
2008-05-01 22:15:00,1.62225,1.62275,1.6213,1.6223,1701999990.0
2008-05-01 22:30:00,1.6219,1.6227,1.62182,1.6225,123000000.0
2008-05-01 22:45:00,1.62255,1.6227,1.6214,1.6221,1488299996.0
2008-05-01 23:00:00,1.622,1.6221,1.6216,1.62175,698699998.0
2008-05-01 23:15:00,1.62175,1.62175,1.62,1.6206,1859399992.0
2008-05-01 23:30:00,1.6205,1.62057,1.6199,1.6203,3258299983.0
2008-05-01 23:45:00,1.6205,1.62073,1.62014,1.62034,1632699973.0
2008-05-02 00:00:00,1.6205,1.6206,1.61989,1.6205,3099100019.0
2008-05-02 00:15:00,1.6205,1.6217,1.62029,1.6217,2840300008.0
2008-05-02 00:30:00,1.6217,1.6217,1.62095,1.62139,2366863209.0
2008-05-02 00:45:00,1.6214,1.6216,1.62104,1.6215,1538900008.0
2008-05-02 01:00:00,1.6216,1.62171,1.6212,1.6215,1234800001.0
2008-05-02 01:15:00,1.6215,1.6218,1.62105,1.6214,2104399996.0
2008-05-02 01:30:00,1.6214,1.6217,1.62064,1.6214,2058099986.0
2008-05-02 01:45:00,1.6214,1.62155,1.62106,1.6213,1829200005.0
2008-05-02 02:00:00,1.6214,1.6215,1.62077,1.6213,2604999982.0
2008-05-02 02:15:00,1.621,1.6218,1.62079,1.6214,2259400011.0
2008-05-02 02:30:00,1.6214,1.6223,1.62125,1.6216,2407099988.0
2008-05-02 02:45:00,1.6217,1.622,1.6214,1.6217,3577400009.0
2008-05-02 03:00:00,1.6217,1.6222,1.62133,1.622,2063499996.0
2008-05-02 03:15:00,1.622,1.6223,1.6218,1.6221,1746100001.0
2008-05-02 03:30:00,1.6221,1.6225,1.6219,1.622,2599399993.0
2008-05-02 03:45:00,1.622,1.622,1.62135,1.6215,3085699981.0
2008-05-02 04:00:00,1.6215,1.6215,1.62122,1.6214,1857699999.0
2008-05-02 04:15:00,1.6214,1.62149,1.62094,1.6213,659900003.0
2008-05-02 04:30:00,1.6213,1.6214,1.6204,1.621,1318600002.0
2008-05-02 04:45:00,1.621,1.6215,1.6201,1.6202,5515999993.0
2008-05-02 05:00:00,1.6202,1.62045,1.61987,1.6202,761600001.0
2008-05-02 05:15:00,1.6202,1.6205,1.6201,1.6204,1588000000.0
2008-05-02 05:30:00,1.6204,1.6205,1.62011,1.6204,2126599997.0
2008-05-02 05:45:00,1.6204,1.62053,1.62028,1.6205,1468999999.0
2008-05-02 06:00:00,1.6205,1.62083,1.62007,1.6204,672799999.0
2008-05-02 06:15:00,1.6204,1.6207,1.6202,1.6203,1798200019.0
2008-05-02 06:30:00,1.6203,1.6212,1.6201,1.621,2112999992.0
2008-05-02 06:45:00,1.621,1.6211,1.6206,1.6207,2008699997.0
2008-05-02 07:00:00,1.6207,1.6211,1.6201,1.6205,3680599997.0
2008-05-02 07:15:00,1.6205,1.6208,1.62022,1.62055,1166600000.0
2008-05-02 07:30:00,1.6205,1.6211,1.62011,1.6208,671000002.0
2008-05-02 07:45:00,1.6208,1.62135,1.62045,1.62055,1638900002.0
2008-05-02 08:00:00,1.62055,1.6206,1.61995,1.6205,1219299998.0
2008-05-02 08:15:00,1.62055,1.6215,1.6201,1.6211,1669499997.0
2008-05-02 08:30:00,1.6211,1.6216,1.62075,1.62125,1976500000.0
2008-05-02 08:45:00,1.6212,1.6227,1.6211,1.6224,1323900000.0
2008-05-02 09:00:00,1.6224,1.62265,1.62075,1.62135,664199999.0
2008-05-02 09:15:00,1.6214,1.6221,1.62065,1.6217,570900000.0
2008-05-02 09:30:00,1.6217,1.62265,1.621,1.622,571800000.0
2008-05-02 09:45:00,1.62195,1.622,1.62115,1.6216,381200000.0
2008-05-02 10:00:00,1.62165,1.62195,1.6212,1.6217,836500000.0
2008-05-02 10:15:00,1.62165,1.62245,1.62165,1.6221,1621400000.0
2008-05-02 10:30:00,1.6221,1.6231,1.62175,1.623,1707599998.0
2008-05-02 10:45:00,1.623,1.6232,1.622,1.6228,1072800000.0
2008-05-02 11:00:00,1.6228,1.623,1.62215,1.62245,2107800002.0
2008-05-02 11:15:00,1.62245,1.6226,1.62185,1.6221,1433000003.0
2008-05-02 11:30:00,1.62215,1.6223,1.62155,1.6221,2904599987.0
2008-05-02 11:45:00,1.6221,1.6228,1.622,1.622,10851300005.0
2008-05-02 12:00:00,1.622,1.62225,1.6208,1.621,17266899963.0
2008-05-02 12:15:00,1.621,1.622,1.621,1.6219,14995200019.0
2008-05-02 12:30:00,1.6219,1.6225,1.6216,1.6222,7605399991.0
2008-05-02 12:45:00,1.6222,1.6225,1.622,1.622,7492800024.0
2008-05-02 13:00:00,1.622,1.6232,1.6217,1.623,9640699994.0
2008-05-02 13:15:00,1.623,1.6237,1.6229,1.6236,12916299929.0
2008-05-02 13:30:00,1.6236,1.624,1.6234,1.6237,12746699989.0
2008-05-02 13:45:00,1.6237,1.624,1.6234,1.6235,9848049984.0
2008-05-02 14:00:00,1.6235,1.6239,1.6231,1.6236,10164399996.0
2008-05-02 14:15:00,1.6236,1.6252,1.6231,1.62362,16538499962.0
2008-05-02 14:30:00,1.6232,1.62825,1.6231,1.62715,8445299988.0
2008-05-02 14:45:00,1.62715,1.62845,1.62705,1.62845,1744900001.0
2008-05-02 15:00:00,1.62845,1.6309,1.62805,1.63065,2610100000.0
2008-05-02 15:15:00,1.6307,1.6307,1.62945,1.6299,2956800000.0
2008-05-02 15:30:00,1.62995,1.63055,1.6289,1.62945,1587600000.0
2008-05-02 15:45:00,1.6295,1.6313,1.62915,1.63055,3443900001.0
2008-05-02 16:00:00,1.63065,1.6319,1.6304,1.63145,3534699999.0
2008-05-02 16:15:00,1.63145,1.63145,1.6295,1.62975,1505899999.0
2008-05-02 16:30:00,1.62975,1.63085,1.62935,1.6299,1966900003.0
2008-05-02 16:45:00,1.62985,1.6308,1.62935,1.6298,3222499998.0
2008-05-02 17:00:00,1.62985,1.6306,1.6296,1.6302,3001500000.0
2008-05-02 17:15:00,1.63015,1.63085,1.6297,1.62985,2686200003.0
2008-05-02 17:30:00,1.6299,1.6301,1.62855,1.6288,3179199993.0
2008-05-02 17:45:00,1.62875,1.63005,1.62875,1.6298,2156200001.0
2008-05-02 18:00:00,1.62975,1.62985,1.62865,1.6295,2587499996.0
2008-05-02 18:15:00,1.62945,1.62965,1.62825,1.6283,2228899996.0
2008-05-02 18:30:00,1.62835,1.62885,1.62785,1.6285,1812599998.0
2008-05-02 18:45:00,1.62845,1.62955,1.62805,1.6293,1354900007.0
2008-05-02 19:00:00,1.6293,1.6293,1.62785,1.62875,2439300004.0
2008-05-02 19:15:00,1.62875,1.62925,1.62825,1.629,813599998.0
2008-05-02 19:30:00,1.62915,1.6298,1.6286,1.6291,719899999.0
2008-05-02 19:45:00,1.6291,1.6295,1.62865,1.62865,809700001.0
2008-05-02 20:00:00,1.6286,1.62935,1.62745,1.62865,3743100008.0
2008-05-02 20:15:00,1.62865,1.6289,1.6271,1.62745,4375699996.0
2008-05-02 20:30:00,1.62735,1.62755,1.62675,1.6268,7580800014.0
2008-05-02 20:45:00,1.62675,1.62745,1.62645,1.62745,9692099995.0
2008-05-02 21:00:00,1.62745,1.6278,1.62665,1.6277,9630200032.0
2008-05-02 21:15:00,1.6277,1.6286,1.6277,1.6286,6752500008.0
2008-05-02 21:30:00,1.6286,1.6289,1.6279,1.6282,4293399994.0
2008-05-02 21:45:00,1.6282,1.6286,1.6279,1.6279,6097600011.0
2008-05-02 22:00:00,1.6279,1.6289,1.62785,1.6289,6637200001.0
2008-05-02 22:15:00,1.6289,1.6293,1.628,1.6293,5549500039.0
2008-05-02 22:30:00,1.62935,1.6305,1.629,1.6303,7951200035.0
2008-05-02 22:45:00,1.6303,1.6309,1.63025,1.6304,4837199974.0
2008-05-04 23:00:00,1.629,1.6291,1.6285,1.6291,598700002.0
2008-05-04 23:15:00,1.62897,1.62989,1.6286,1.62875,1209400000.0
2008-05-04 23:30:00,1.62875,1.62923,1.62855,1.62885,3967299965.0
2008-05-04 23:45:00,1.62875,1.62902,1.62815,1.6286,1907700000.0
2008-05-05 00:00:00,1.6286,1.6288,1.62787,1.6285,2032899992.0
2008-05-05 00:15:00,1.6273,1.6287,1.62725,1.6286,1038299997.0
2008-05-05 00:30:00,1.6285,1.6286,1.62795,1.6286,759400004.0
2008-05-05 00:45:00,1.6286,1.6286,1.6286,1.6286,382200000.0
2008-05-05 01:00:00,1.6287,1.6288,1.62819,1.6287,1565100004.0
2008-05-05 01:15:00,1.6288,1.6289,1.6287,1.6288,1232000000.0
2008-05-05 01:30:00,1.6288,1.6288,1.6286,1.6286,822000000.0
2008-05-05 01:45:00,1.6286,1.6292,1.62855,1.629,3561599897.0
2008-05-05 02:00:00,1.629,1.6293,1.6286,1.6292,3327399965.0
2008-05-05 02:15:00,1.6292,1.6292,1.62844,1.629,4517299893.0
2008-05-05 02:30:00,1.629,1.6291,1.6286,1.6289,3515599998.0
2008-05-05 02:45:00,1.6289,1.63055,1.6289,1.6304,4189799939.0
2008-05-05 03:00:00,1.6304,1.6304,1.62952,1.6301,1526200005.0
2008-05-05 03:15:00,1.6301,1.6305,1.62951,1.6302,5779599931.0
2008-05-05 03:30:00,1.6302,1.6307,1.6299,1.6302,2994499950.0
2008-05-05 03:45:00,1.6302,1.6303,1.6295,1.6298,5856399976.0
2008-05-05 04:00:00,1.6298,1.6301,1.6295,1.6298,8447699869.0
2008-05-05 04:15:00,1.6298,1.6305,1.62944,1.6305,2659999957.0
2008-05-05 04:30:00,1.6305,1.6306,1.63006,1.6304,1301999999.0
2008-05-05 04:45:00,1.6304,1.6306,1.62987,1.6303,1444199997.0
2008-05-05 05:00:00,1.6303,1.6306,1.6298,1.63,2101599980.0
2008-05-05 05:15:00,1.63,1.6306,1.6299,1.6299,1257699999.0
2008-05-05 05:30:00,1.63,1.6305,1.6297,1.63,904500000.0
2008-05-05 05:45:00,1.63,1.6303,1.6294,1.6298,1279499996.0
2008-05-05 06:00:00,1.6298,1.6298,1.629,1.6294,1439999996.0
2008-05-05 06:15:00,1.6294,1.6299,1.62886,1.6293,1204100000.0
2008-05-05 06:30:00,1.62904,1.6296,1.6288,1.6294,1982799991.0
2008-05-05 06:45:00,1.6294,1.6297,1.62916,1.6295,1587400000.0
2008-05-05 07:00:00,1.62927,1.6299,1.6291,1.6297,659751841.0
2008-05-05 07:15:00,1.6298,1.6312,1.62931,1.63015,2098399992.0
2008-05-05 07:30:00,1.63015,1.6313,1.6301,1.63048,1535299995.0
2008-05-05 07:45:00,1.6308,1.6315,1.63065,1.63125,281700001.0
2008-05-05 08:00:00,1.63125,1.63135,1.62905,1.6301,487099998.0
2008-05-05 08:15:00,1.63015,1.6306,1.63005,1.63045,396200000.0
2008-05-05 08:30:00,1.6304,1.6306,1.62943,1.62995,467400000.0
2008-05-05 08:45:00,1.6299,1.63005,1.62915,1.62955,370100000.0
2008-05-05 09:00:00,1.62955,1.6297,1.6291,1.6293,362300000.0
2008-05-05 09:15:00,1.6293,1.63,1.62915,1.6294,376500000.0
2008-05-05 09:30:00,1.6294,1.62955,1.6289,1.62905,264000000.0
2008-05-05 09:45:00,1.629,1.6303,1.6287,1.6299,779300000.0
2008-05-05 10:00:00,1.62934,1.6302,1.62916,1.6298,1037100000.0
2008-05-05 10:15:00,1.6298,1.6309,1.6297,1.6309,929400001.0
2008-05-05 10:30:00,1.6309,1.63095,1.6304,1.6304,1049400000.0
2008-05-05 10:45:00,1.6304,1.6305,1.63015,1.6303,669100000.0
2008-05-05 11:00:00,1.6303,1.6306,1.6297,1.63015,462400000.0
2008-05-05 11:15:00,1.63015,1.63045,1.62965,1.62965,2824500000.0
2008-05-05 11:30:00,1.62965,1.6297,1.62925,1.62965,1423699998.0
2008-05-05 11:45:00,1.62965,1.63005,1.6289,1.6295,1380199997.0
2008-05-05 12:00:00,1.62955,1.62975,1.62887,1.6296,1120800000.0
2008-05-05 12:15:00,1.6296,1.63005,1.62896,1.62975,707600000.0
2008-05-05 12:30:00,1.62975,1.63,1.62965,1.62995,773600000.0
2008-05-05 12:45:00,1.62995,1.63015,1.62965,1.62985,1064000001.0
2008-05-05 13:00:00,1.6299,1.63055,1.62985,1.63025,1403200000.0
2008-05-05 13:15:00,1.63025,1.63065,1.6301,1.6305,1109400000.0
2008-05-05 13:30:00,1.6306,1.6308,1.6304,1.63065,1472100000.0
2008-05-05 13:45:00,1.63065,1.6307,1.63005,1.63035,1247200001.0
2008-05-05 14:00:00,1.63035,1.6305,1.6299,1.63035,1040600000.0
2008-05-05 14:15:00,1.63035,1.63045,1.62975,1.6298,857000000.0
2008-05-05 14:30:00,1.62975,1.63015,1.62925,1.62945,946800000.0
2008-05-05 14:45:00,1.62945,1.62945,1.62835,1.629,2301400000.0
2008-05-05 15:00:00,1.62905,1.6297,1.62905,1.6296,2082600006.0
2008-05-05 15:15:00,1.62965,1.6298,1.62915,1.6293,1740000000.0
2008-05-05 15:30:00,1.6294,1.6301,1.6288,1.6299,3210300002.0
2008-05-05 15:45:00,1.6299,1.6318,1.6298,1.6318,5055300004.0
2008-05-05 16:00:00,1.63165,1.6346,1.63145,1.6342,4152400002.0
2008-05-05 16:15:00,1.63415,1.63425,1.63295,1.63305,2297599997.0
2008-05-05 16:30:00,1.6331,1.63355,1.63295,1.6335,2653199997.0
2008-05-05 16:45:00,1.63355,1.63385,1.63175,1.6319,1974900000.0
2008-05-05 17:00:00,1.63195,1.6328,1.63185,1.63195,1142600000.0
2008-05-05 17:15:00,1.63195,1.63255,1.63185,1.63215,1401200000.0
2008-05-05 17:30:00,1.63215,1.6325,1.63135,1.63155,1222700000.0
2008-05-05 17:45:00,1.63155,1.63315,1.63125,1.63275,1429299999.0
2008-05-05 18:00:00,1.63275,1.63295,1.63255,1.6329,399600000.0
2008-05-05 18:15:00,1.6329,1.633,1.63225,1.63235,470700000.0
2008-05-05 18:30:00,1.6324,1.6332,1.63235,1.6329,173600000.0
2008-05-05 18:45:00,1.6329,1.63305,1.63265,1.63265,106900000.0
2008-05-05 19:00:00,1.6327,1.6328,1.63215,1.63265,168200000.0
2008-05-05 19:15:00,1.6326,1.633,1.63225,1.6324,568200002.0
2008-05-05 19:30:00,1.6324,1.63255,1.63195,1.63235,345900000.0
2008-05-05 19:45:00,1.63235,1.63275,1.63125,1.6313,536100001.0
2008-05-05 20:00:00,1.6313,1.63145,1.63085,1.63095,649000001.0
2008-05-05 20:15:00,1.6309,1.63165,1.63075,1.63135,826800000.0
2008-05-05 20:30:00,1.63135,1.6314,1.6309,1.6312,462800000.0
2008-05-05 20:45:00,1.6312,1.63175,1.63095,1.63165,792300000.0
2008-05-05 21:00:00,1.63165,1.63205,1.6313,1.6318,556800001.0
2008-05-05 21:15:00,1.63185,1.6327,1.63155,1.6318,399700000.0
2008-05-05 21:30:00,1.63185,1.63205,1.63138,1.6316,208100000.0
2008-05-05 21:45:00,1.63132,1.6319,1.63117,1.6316,494299998.0
2008-05-05 22:00:00,1.63165,1.6322,1.63151,1.63182,153500000.0
2008-05-05 22:15:00,1.632,1.6323,1.6319,1.6323,94600000.0
2008-05-05 22:30:00,1.63225,1.6326,1.6321,1.6323,558100000.0
2008-05-05 22:45:00,1.6323,1.63265,1.63176,1.63255,932699997.0
2008-05-05 23:00:00,1.6325,1.6326,1.6316,1.6321,575599995.0
2008-05-05 23:15:00,1.632,1.6324,1.63115,1.63223,3268799945.0
2008-05-05 23:30:00,1.6324,1.63245,1.63151,1.632,1373199991.0
2008-05-05 23:45:00,1.63208,1.63255,1.6312,1.6322,2701400004.0
2008-05-06 00:00:00,1.6322,1.6325,1.63164,1.63195,6627700051.0
2008-05-06 00:15:00,1.6322,1.6322,1.63171,1.6322,5388800058.0
2008-05-06 00:30:00,1.63189,1.63232,1.63161,1.63205,5972700067.0
2008-05-06 00:45:00,1.6322,1.6326,1.63167,1.6323,4316600018.0
2008-05-06 01:00:00,1.6323,1.6326,1.63199,1.6322,2305700007.0
2008-05-06 01:15:00,1.6323,1.6324,1.63184,1.6322,3244700005.0
2008-05-06 01:30:00,1.63181,1.6323,1.6317,1.63205,4751599960.0
2008-05-06 01:45:00,1.632,1.6323,1.63165,1.63195,2393099998.0
2008-05-06 02:00:00,1.6321,1.6324,1.63158,1.6322,4189900006.0
2008-05-06 02:15:00,1.6322,1.63225,1.6315,1.6319,9156799927.0
2008-05-06 02:30:00,1.6319,1.6324,1.63176,1.63218,8450699935.0
2008-05-06 02:45:00,1.6321,1.6324,1.6321,1.6321,1858100000.0
2008-05-06 03:00:00,1.6321,1.6323,1.6318,1.6318,9884299938.0
2008-05-06 03:15:00,1.6318,1.6321,1.6313,1.6315,8679900101.0
2008-05-06 03:30:00,1.6315,1.6318,1.6311,1.6311,8015800075.0
2008-05-06 03:45:00,1.6311,1.6315,1.63074,1.6313,6864400059.0
2008-05-06 04:00:00,1.6313,1.6317,1.6313,1.6313,2232899992.0
2008-05-06 04:15:00,1.6313,1.6316,1.6304,1.6308,3738000000.0
2008-05-06 04:30:00,1.6308,1.6308,1.63013,1.63055,911699996.0
2008-05-06 04:45:00,1.63051,1.6311,1.62997,1.6308,815599994.0
2008-05-06 05:00:00,1.6308,1.6309,1.63011,1.6307,1161399980.0
2008-05-06 05:15:00,1.63065,1.63105,1.63045,1.63045,720899989.0
2008-05-06 05:30:00,1.63045,1.6306,1.63005,1.6306,187899996.0
2008-05-06 05:45:00,1.6306,1.6309,1.63025,1.6306,280199999.0
2008-05-06 06:00:00,1.6306,1.6308,1.6304,1.6305,965399997.0
2008-05-06 06:15:00,1.6306,1.6308,1.63025,1.63045,649899998.0
2008-05-06 06:30:00,1.6305,1.63105,1.63035,1.6308,912500003.0
2008-05-06 06:45:00,1.6308,1.63115,1.63035,1.63045,1660699993.0
2008-05-06 07:00:00,1.63045,1.6308,1.62993,1.6307,2519600016.0
2008-05-06 07:15:00,1.63055,1.63085,1.63025,1.63055,1492699998.0
2008-05-06 07:30:00,1.63055,1.63205,1.63035,1.63135,898100002.0
2008-05-06 07:45:00,1.63135,1.6317,1.6307,1.63085,1587599996.0
2008-05-06 08:00:00,1.63085,1.6317,1.6308,1.63165,1224713328.0
2008-05-06 08:15:00,1.6316,1.6317,1.6312,1.6314,788722404.0
2008-05-06 08:30:00,1.6314,1.6318,1.6313,1.6315,864899999.0
2008-05-06 08:45:00,1.6315,1.6316,1.62985,1.63035,1829499998.0
2008-05-06 09:00:00,1.6304,1.63135,1.63035,1.6306,1933700002.0
2008-05-06 09:15:00,1.63055,1.6308,1.6299,1.6304,938700000.0
2008-05-06 09:30:00,1.6303,1.63065,1.62995,1.6302,2011600000.0
2008-05-06 09:45:00,1.6302,1.63115,1.62975,1.63055,2738450002.0
2008-05-06 10:00:00,1.63055,1.6311,1.62985,1.63015,1452600000.0
2008-05-06 10:15:00,1.6301,1.63065,1.6297,1.6298,1464400000.0
2008-05-06 10:30:00,1.62975,1.6298,1.6277,1.6286,4169350003.0
2008-05-06 10:45:00,1.6286,1.6288,1.6274,1.62755,7230000005.0
2008-05-06 11:00:00,1.62755,1.62805,1.6271,1.6277,5384000011.0
2008-05-06 11:15:00,1.62765,1.62815,1.62745,1.628,3411100012.0
2008-05-06 11:30:00,1.62795,1.62805,1.6272,1.62795,2603300000.0
2008-05-06 11:45:00,1.62795,1.6282,1.62765,1.628,3012200004.0
2008-05-06 12:00:00,1.628,1.62825,1.62715,1.62765,1475499996.0
2008-05-06 12:15:00,1.62765,1.62825,1.62755,1.62765,1446700001.0
2008-05-06 12:30:00,1.6276,1.62875,1.62745,1.62845,2773399990.0
2008-05-06 12:45:00,1.62845,1.62955,1.6283,1.6293,2771900012.0
2008-05-06 13:00:00,1.6293,1.62935,1.62775,1.628,1373200000.0
2008-05-06 13:15:00,1.62805,1.62865,1.62795,1.6281,1589300000.0
2008-05-06 13:30:00,1.6281,1.62815,1.62685,1.6271,3029300000.0
2008-05-06 13:45:00,1.6271,1.6275,1.62625,1.62725,3804600003.0
2008-05-06 14:00:00,1.62725,1.6278,1.62655,1.627,2458400000.0
2008-05-06 14:15:00,1.627,1.6281,1.62695,1.62795,3631599999.0
2008-05-06 14:30:00,1.62795,1.62805,1.62655,1.62675,3378300004.0
2008-05-06 14:45:00,1.62675,1.6269,1.6262,1.62635,5296500006.0
2008-05-06 15:00:00,1.62635,1.6266,1.6256,1.6258,3405599997.0
2008-05-06 15:15:00,1.62575,1.627,1.6256,1.62665,3134800003.0
2008-05-06 15:30:00,1.6267,1.62695,1.6261,1.62695,2734500001.0
2008-05-06 15:45:00,1.62695,1.62765,1.6265,1.62765,3972300001.0
2008-05-06 16:00:00,1.6276,1.62815,1.62575,1.62595,6376899995.0
2008-05-06 16:15:00,1.62595,1.62785,1.62555,1.6277,3819609903.0
2008-05-06 16:30:00,1.62765,1.62955,1.62705,1.6291,2686000000.0
2008-05-06 16:45:00,1.6292,1.62935,1.62875,1.62915,2080400000.0
2008-05-06 17:00:00,1.62905,1.62925,1.62865,1.62895,3113100002.0
2008-05-06 17:15:00,1.62895,1.6294,1.62855,1.62885,2308999999.0
2008-05-06 17:30:00,1.62885,1.62895,1.62815,1.62855,4453499999.0
2008-05-06 17:45:00,1.62855,1.6301,1.62855,1.63005,4223100001.0
2008-05-06 18:00:00,1.63005,1.63075,1.63,1.63055,3116200009.0
2008-05-06 18:15:00,1.63055,1.63075,1.6303,1.6306,1643300006.0
2008-05-06 18:30:00,1.6306,1.63105,1.63005,1.63065,2728900000.0
2008-05-06 18:45:00,1.6306,1.63135,1.63045,1.63105,2678800002.0
2008-05-06 19:00:00,1.63105,1.63115,1.63015,1.6302,2977000013.0
2008-05-06 19:15:00,1.6302,1.63105,1.6302,1.6304,471400000.0
2008-05-06 19:30:00,1.63035,1.63055,1.62995,1.6303,774799997.0
2008-05-06 19:45:00,1.63025,1.63025,1.6294,1.62955,1100999999.0
2008-05-06 20:00:00,1.6296,1.62965,1.62852,1.62955,824100001.0
2008-05-06 20:15:00,1.62955,1.62985,1.62905,1.6292,935179745.0
2008-05-06 20:30:00,1.6292,1.6296,1.629,1.62925,1353899997.0
2008-05-06 20:45:00,1.62925,1.63115,1.62925,1.63115,1683070820.0
2008-05-06 21:00:00,1.6312,1.6315,1.63045,1.63125,1439199999.0
2008-05-06 21:15:00,1.63125,1.63275,1.63125,1.63235,837600001.0
2008-05-06 21:30:00,1.63235,1.63355,1.63225,1.63315,1062400004.0
2008-05-06 21:45:00,1.63315,1.63345,1.63275,1.63275,565400000.0
2008-05-06 22:00:00,1.63275,1.6336,1.6327,1.63335,176600000.0
2008-05-06 22:15:00,1.63325,1.6336,1.63295,1.63345,140100000.0
2008-05-06 22:30:00,1.63345,1.6337,1.6331,1.6333,233900000.0
2008-05-06 22:45:00,1.6333,1.63405,1.63325,1.63376,847700000.0
2008-05-06 23:00:00,1.6337,1.6337,1.633,1.6337,1279500009.0
2008-05-06 23:15:00,1.6337,1.6337,1.6334,1.6336,861000004.0
2008-05-06 23:30:00,1.6336,1.6337,1.63278,1.63322,1197300002.0
2008-05-06 23:45:00,1.63302,1.6338,1.6327,1.6333,1557000010.0
2008-05-07 00:00:00,1.6333,1.6337,1.63312,1.6334,3658599998.0
2008-05-07 00:15:00,1.6334,1.6335,1.63292,1.6333,2614200036.0
2008-05-07 00:30:00,1.6333,1.63341,1.63286,1.6333,4708100058.0
2008-05-07 00:45:00,1.6333,1.6338,1.63259,1.6335,3116400004.0
2008-05-07 01:00:00,1.6336,1.6337,1.63307,1.6334,2286899968.0
2008-05-07 01:15:00,1.6334,1.634,1.6333,1.6337,2159099992.0
2008-05-07 01:30:00,1.63341,1.63395,1.63304,1.63315,6660099957.0
2008-05-07 01:45:00,1.6333,1.6335,1.6328,1.633,4828699974.0
2008-05-07 02:00:00,1.633,1.6334,1.63206,1.6323,8440099977.0
2008-05-07 02:15:00,1.6323,1.6326,1.6319,1.6324,6277099954.0
2008-05-07 02:30:00,1.6324,1.63275,1.63217,1.6326,2010199998.0
2008-05-07 02:45:00,1.6326,1.6328,1.63205,1.6322,4813399958.0
2008-05-07 03:00:00,1.6322,1.6327,1.63182,1.63255,2012299996.0
2008-05-07 03:15:00,1.63255,1.6326,1.63197,1.6323,2272199956.0
2008-05-07 03:30:00,1.6323,1.6328,1.6319,1.63235,4862399963.0
2008-05-07 03:45:00,1.6324,1.6328,1.632,1.632,2587099993.0
2008-05-07 04:00:00,1.632,1.6323,1.6313,1.632,7941900068.0
2008-05-07 04:15:00,1.632,1.6321,1.63155,1.63195,7501299973.0
2008-05-07 04:30:00,1.63195,1.6322,1.6315,1.632,2583100041.0
2008-05-07 04:45:00,1.632,1.6322,1.63195,1.6322,4564800105.0
2008-05-07 05:00:00,1.6322,1.6322,1.63177,1.6322,419800000.0
2008-05-07 05:15:00,1.6322,1.6323,1.6317,1.6321,1513800002.0
2008-05-07 05:30:00,1.6321,1.6324,1.63196,1.6323,2360100019.0
2008-05-07 05:45:00,1.6323,1.6326,1.6322,1.6323,2360599971.0
2008-05-07 06:00:00,1.6323,1.6323,1.63165,1.6321,2171200004.0
2008-05-07 06:15:00,1.6321,1.6322,1.6317,1.6318,2470500001.0
2008-05-07 06:30:00,1.6318,1.632,1.6314,1.6315,2158400003.0
2008-05-07 06:45:00,1.63138,1.6318,1.63109,1.63145,3951900009.0
2008-05-07 07:00:00,1.6315,1.6324,1.63145,1.6321,3933499978.0
2008-05-07 07:15:00,1.6321,1.6326,1.6317,1.63195,3747699987.0
2008-05-07 07:30:00,1.6319,1.6322,1.63145,1.6316,2914299998.0
2008-05-07 07:45:00,1.6316,1.6317,1.6314,1.6314,4501399992.0
2008-05-07 08:00:00,1.6314,1.63235,1.6314,1.63185,4250799993.0
2008-05-07 08:15:00,1.632,1.6334,1.6317,1.63185,5900399981.0
2008-05-07 08:30:00,1.6318,1.63275,1.63065,1.63095,735200001.0
2008-05-07 08:45:00,1.631,1.6324,1.63095,1.6324,677799998.0
2008-05-07 09:00:00,1.6323,1.6325,1.6317,1.6319,657700000.0
2008-05-07 09:15:00,1.63195,1.63315,1.63195,1.6323,356800000.0
2008-05-07 09:30:00,1.6323,1.6326,1.6315,1.6319,628700000.0
2008-05-07 09:45:00,1.63185,1.6326,1.6318,1.63215,418800000.0
2008-05-07 10:00:00,1.63215,1.63285,1.63215,1.6322,340200000.0
2008-05-07 10:15:00,1.63225,1.63295,1.6319,1.63205,293000000.0
2008-05-07 10:30:00,1.63215,1.6326,1.63137,1.63235,560000000.0
2008-05-07 10:45:00,1.6324,1.633,1.63205,1.63265,339800000.0
2008-05-07 11:00:00,1.63265,1.63265,1.62985,1.63035,480499999.0
2008-05-07 11:15:00,1.6303,1.6305,1.62975,1.6302,245800000.0
2008-05-07 11:30:00,1.63025,1.6309,1.63,1.6305,248600000.0
2008-05-07 11:45:00,1.63045,1.6311,1.6303,1.63095,132000000.0
2008-05-07 12:00:00,1.63095,1.63095,1.62895,1.629,849799999.0
2008-05-07 12:15:00,1.62905,1.63005,1.62895,1.63,239800000.0
2008-05-07 12:30:00,1.63,1.6301,1.62915,1.62955,257300000.0
2008-05-07 12:45:00,1.62945,1.6302,1.62895,1.6298,490400000.0
2008-05-07 13:00:00,1.6298,1.6299,1.62935,1.6296,181000000.0
2008-05-07 13:15:00,1.6296,1.6299,1.62935,1.62965,142000000.0
2008-05-07 13:30:00,1.6297,1.62985,1.6295,1.62975,138100000.0
2008-05-07 13:45:00,1.62975,1.62975,1.62945,1.62945,106900000.0
2008-05-07 14:00:00,1.62945,1.62995,1.62935,1.6298,131300000.0
2008-05-07 14:15:00,1.62995,1.62995,1.62835,1.6285,391000000.0
2008-05-07 14:30:00,1.6285,1.63025,1.6284,1.63015,425300000.0
2008-05-07 14:45:00,1.63015,1.63025,1.6293,1.62955,548200001.0
2008-05-07 15:00:00,1.62955,1.6298,1.6283,1.6291,819749999.0
2008-05-07 15:15:00,1.62905,1.62915,1.62835,1.62875,241900000.0
2008-05-07 15:30:00,1.6288,1.62925,1.62725,1.62735,401850000.0
2008-05-07 15:45:00,1.62735,1.62745,1.62635,1.6267,1218899992.0
2008-05-07 16:00:00,1.6269,1.62755,1.6262,1.6272,840100003.0
2008-05-07 16:15:00,1.62715,1.62805,1.62665,1.62755,453400000.0
2008-05-07 16:30:00,1.62755,1.62875,1.62755,1.62835,554000000.0
2008-05-07 16:45:00,1.6283,1.62845,1.62675,1.62675,648189788.0
2008-05-07 17:00:00,1.6269,1.6277,1.6265,1.62745,457100000.0
2008-05-07 17:15:00,1.62745,1.6276,1.62695,1.62725,396800000.0
2008-05-07 17:30:00,1.62725,1.62725,1.6263,1.62665,338000000.0
2008-05-07 17:45:00,1.62665,1.62715,1.6262,1.6266,316500000.0
2008-05-07 18:00:00,1.62655,1.62705,1.62615,1.62655,208900000.0
2008-05-07 18:15:00,1.62655,1.6271,1.6265,1.62655,95600000.0
2008-05-07 18:30:00,1.62655,1.62725,1.6264,1.627,141200000.0
2008-05-07 18:45:00,1.627,1.62715,1.6267,1.6269,73500000.0
2008-05-07 19:00:00,1.62685,1.6271,1.62625,1.62635,179800000.0
2008-05-07 19:15:00,1.6264,1.62745,1.6264,1.62685,131500000.0
2008-05-07 19:30:00,1.62685,1.62695,1.6259,1.62645,215200000.0
2008-05-07 19:45:00,1.62645,1.6267,1.6262,1.6264,137000000.0
2008-05-07 20:00:00,1.6264,1.62665,1.62605,1.62615,79400000.0
2008-05-07 20:15:00,1.6261,1.6264,1.62495,1.6251,113100000.0
2008-05-07 20:30:00,1.62505,1.62505,1.6234,1.62428,2197199972.0
2008-05-07 20:45:00,1.62455,1.6248,1.6237,1.62445,621100000.0
2008-05-07 21:00:00,1.62445,1.6249,1.62375,1.6246,420700000.0
2008-05-07 21:15:00,1.62455,1.62515,1.6236,1.6241,97000000.0
2008-05-07 21:30:00,1.62415,1.6244,1.62375,1.62425,85000000.0
2008-05-07 21:45:00,1.62435,1.62495,1.6241,1.62425,234599998.0
2008-05-07 22:00:00,1.6244,1.6251,1.6243,1.62485,228599998.0
2008-05-07 22:15:00,1.6248,1.6249,1.62325,1.62395,782200001.0
2008-05-07 22:30:00,1.62385,1.62415,1.6232,1.624,99200001.0
2008-05-07 22:45:00,1.62395,1.6243,1.62369,1.6242,482599999.0
2008-05-07 23:00:00,1.6241,1.6241,1.62329,1.6235,496400000.0
2008-05-07 23:15:00,1.6235,1.62391,1.6232,1.6235,835799997.0
2008-05-07 23:30:00,1.6235,1.6235,1.62314,1.6235,1473000007.0
2008-05-07 23:45:00,1.6235,1.6236,1.623,1.6235,1866900003.0
2008-05-08 00:00:00,1.6235,1.6238,1.62321,1.62355,2316500007.0
2008-05-08 00:15:00,1.62355,1.6238,1.62296,1.6235,5251300053.0
2008-05-08 00:30:00,1.62327,1.6239,1.62317,1.6235,4940200076.0
2008-05-08 00:45:00,1.6235,1.6239,1.6235,1.6238,2553600003.0
2008-05-08 01:00:00,1.6238,1.6242,1.6237,1.6242,3537499990.0
2008-05-08 01:15:00,1.6242,1.6245,1.62359,1.62381,6293899891.0
2008-05-08 01:30:00,1.62378,1.6243,1.6234,1.6241,6142899997.0
2008-05-08 01:45:00,1.6241,1.6241,1.62295,1.6235,15775699909.0
2008-05-08 02:00:00,1.6235,1.6243,1.6228,1.623,11391000012.0
2008-05-08 02:15:00,1.623,1.6235,1.6225,1.6232,9677900011.0
2008-05-08 02:30:00,1.6232,1.6246,1.62265,1.6235,16787749969.0
2008-05-08 02:45:00,1.6235,1.624,1.6229,1.6233,9400099993.0
2008-05-08 03:00:00,1.6233,1.6234,1.6229,1.6231,4286299948.0
2008-05-08 03:15:00,1.6231,1.6233,1.62281,1.6229,5192500002.0
2008-05-08 03:30:00,1.6229,1.623,1.6228,1.6229,8867700002.0
2008-05-08 03:45:00,1.6229,1.6246,1.621,1.6237,14736049895.0
2008-05-08 04:00:00,1.6236,1.6248,1.6234,1.6237,12658599817.0
2008-05-08 04:15:00,1.6237,1.6238,1.6227,1.6236,8838000072.0
2008-05-08 04:30:00,1.6237,1.6237,1.6222,1.6225,5276099966.0
2008-05-08 04:45:00,1.6225,1.6225,1.6215,1.6218,7454599994.0
2008-05-08 05:00:00,1.6218,1.6221,1.6214,1.6217,10553999897.0
2008-05-08 05:15:00,1.6217,1.6226,1.62165,1.6225,4947899962.0
2008-05-08 05:30:00,1.6225,1.6225,1.62125,1.6213,4522599973.0
2008-05-08 05:45:00,1.6213,1.6213,1.6209,1.6213,2854699991.0
2008-05-08 06:00:00,1.6213,1.6213,1.62095,1.6212,2369100001.0
2008-05-08 06:15:00,1.6212,1.6217,1.6209,1.6214,1975699991.0
2008-05-08 06:30:00,1.6214,1.622,1.6212,1.6218,7159300038.0
2008-05-08 06:45:00,1.6218,1.6219,1.6216,1.6218,5578699993.0
2008-05-08 07:00:00,1.6218,1.6221,1.6208,1.621,10212900007.0
2008-05-08 07:15:00,1.621,1.621,1.6203,1.6204,7414500011.0
2008-05-08 07:30:00,1.6204,1.6208,1.6199,1.6207,2413999995.0
2008-05-08 07:45:00,1.6207,1.62175,1.62065,1.6214,7390499999.0
2008-05-08 08:00:00,1.6215,1.62255,1.62135,1.6224,3174149990.0
2008-05-08 08:15:00,1.6224,1.623,1.6215,1.6222,5520899997.0
2008-05-08 08:30:00,1.6222,1.6225,1.62085,1.6218,912899998.0
2008-05-08 08:45:00,1.62165,1.6223,1.621,1.6215,1131000001.0
2008-05-08 09:00:00,1.6215,1.6225,1.62115,1.6216,608300002.0
2008-05-08 09:15:00,1.62155,1.6217,1.6204,1.6206,415425000.0
2008-05-08 09:30:00,1.62065,1.62065,1.61815,1.6182,611100000.0
2008-05-08 09:45:00,1.61815,1.6188,1.61725,1.6185,368700000.0
2008-05-08 10:00:00,1.61845,1.6195,1.61805,1.6182,464400000.0
2008-05-08 10:15:00,1.6182,1.61885,1.61785,1.61835,783000000.0
2008-05-08 10:30:00,1.61835,1.6194,1.6181,1.6185,596500000.0
2008-05-08 10:45:00,1.6185,1.6193,1.618,1.61885,734400000.0
2008-05-08 11:00:00,1.61885,1.6193,1.61765,1.6177,1067099999.0
2008-05-08 11:15:00,1.61765,1.61845,1.61715,1.6184,858700000.0
2008-05-08 11:30:00,1.61835,1.61915,1.6182,1.61835,646599999.0
2008-05-08 11:45:00,1.6184,1.6188,1.61785,1.6183,332700001.0
2008-05-08 12:00:00,1.6185,1.6188,1.6181,1.61865,248500000.0
2008-05-08 12:15:00,1.61865,1.62,1.6186,1.61975,767500000.0
2008-05-08 12:30:00,1.6197,1.6198,1.6191,1.6192,412700000.0
2008-05-08 12:45:00,1.6192,1.621,1.61915,1.61985,1036300000.0
2008-05-08 13:00:00,1.61985,1.6205,1.6196,1.6203,506500000.0
2008-05-08 13:15:00,1.62035,1.6218,1.62015,1.6212,797199999.0
2008-05-08 13:30:00,1.62115,1.6218,1.62085,1.62085,1071700000.0
2008-05-08 13:45:00,1.62085,1.6219,1.62045,1.62085,355500000.0
2008-05-08 14:00:00,1.6208,1.62115,1.62045,1.6207,310200000.0
2008-05-08 14:15:00,1.62075,1.62195,1.62065,1.6212,844800001.0
2008-05-08 14:30:00,1.6212,1.62295,1.62115,1.6214,1096300000.0
2008-05-08 14:45:00,1.6214,1.6215,1.6206,1.6212,503500000.0
2008-05-08 15:00:00,1.62125,1.6222,1.62115,1.62155,857000000.0
2008-05-08 15:15:00,1.6216,1.62175,1.61955,1.61985,715600000.0
2008-05-08 15:30:00,1.6199,1.6207,1.61925,1.62005,724300000.0
2008-05-08 15:45:00,1.62,1.6207,1.6188,1.6202,936000000.0
2008-05-08 16:00:00,1.6202,1.62035,1.61845,1.6185,633300000.0
2008-05-08 16:15:00,1.61855,1.61975,1.6182,1.6196,428200000.0
2008-05-08 16:30:00,1.61965,1.61965,1.6181,1.6187,465200000.0
2008-05-08 16:45:00,1.61865,1.61915,1.6175,1.61805,771400000.0
2008-05-08 17:00:00,1.6182,1.61945,1.6174,1.61905,812700000.0
2008-05-08 17:15:00,1.6191,1.61945,1.6185,1.619,599500000.0
2008-05-08 17:30:00,1.61895,1.62,1.61865,1.6191,338900000.0
2008-05-08 17:45:00,1.6192,1.62035,1.619,1.61955,393700000.0
2008-05-08 18:00:00,1.61955,1.62035,1.619,1.6202,300300000.0
2008-05-08 18:15:00,1.6201,1.6203,1.61955,1.6202,225900000.0
2008-05-08 18:30:00,1.62005,1.62005,1.61835,1.619,238900000.0
2008-05-08 18:45:00,1.61905,1.61985,1.61871,1.61945,354300000.0
2008-05-08 19:00:00,1.6194,1.6194,1.6177,1.6183,503699999.0
2008-05-08 19:15:00,1.6182,1.61945,1.6179,1.6193,390100002.0
2008-05-08 19:30:00,1.6193,1.6197,1.61825,1.61915,279500000.0
2008-05-08 19:45:00,1.61915,1.6204,1.6182,1.6202,312500000.0
2008-05-08 20:00:00,1.62015,1.62105,1.6197,1.62005,204400000.0
2008-05-08 20:15:00,1.62,1.62025,1.61925,1.6202,203200000.0
2008-05-08 20:30:00,1.62025,1.62115,1.6196,1.6206,207000000.0
2008-05-08 20:45:00,1.62065,1.6207,1.6198,1.6205,304600000.0
2008-05-08 21:00:00,1.6205,1.62095,1.6198,1.62025,137100000.0
2008-05-08 21:15:00,1.6202,1.6205,1.61945,1.61995,180100000.0
2008-05-08 21:30:00,1.6199,1.62015,1.61935,1.62,138900000.0
2008-05-08 21:45:00,1.62,1.62075,1.61985,1.61995,133950000.0
2008-05-08 22:00:00,1.62,1.6205,1.6187,1.6188,392400002.0
2008-05-08 22:15:00,1.61885,1.61905,1.61795,1.6183,247600000.0
2008-05-08 22:30:00,1.6185,1.6187,1.61795,1.61845,283900002.0
2008-05-08 22:45:00,1.6185,1.61885,1.61761,1.61805,2482499965.0
2008-05-08 23:00:00,1.61805,1.6187,1.6174,1.6187,636400000.0
2008-05-08 23:15:00,1.6187,1.61895,1.61795,1.6181,1181600013.0
2008-05-08 23:30:00,1.6181,1.6184,1.6177,1.6183,2329300021.0
2008-05-08 23:45:00,1.6183,1.6185,1.6169,1.6176,2625800030.0
2008-05-09 00:00:00,1.6176,1.6185,1.6176,1.6185,1052199997.0
2008-05-09 00:15:00,1.6185,1.61885,1.6183,1.6185,1728099999.0
2008-05-09 00:30:00,1.6185,1.61873,1.61819,1.61853,3744600020.0
2008-05-09 00:45:00,1.61831,1.6186,1.61807,1.61845,2060100015.0
2008-05-09 01:00:00,1.61845,1.6188,1.6181,1.6185,2118000004.0
2008-05-09 01:15:00,1.6185,1.6185,1.6181,1.6182,2288800055.0
2008-05-09 01:30:00,1.6182,1.61823,1.61758,1.6181,2636099991.0
2008-05-09 01:45:00,1.6181,1.61848,1.61787,1.61822,1688299992.0
2008-05-09 02:00:00,1.6183,1.6183,1.6173,1.6176,4068600008.0
2008-05-09 02:15:00,1.6176,1.6178,1.61692,1.6171,4472399990.0
2008-05-09 02:30:00,1.6171,1.61735,1.61685,1.6173,4303200008.0
2008-05-09 02:45:00,1.61735,1.6174,1.61685,1.6172,1682700005.0
2008-05-09 03:00:00,1.6172,1.6175,1.61673,1.61729,2033800008.0
2008-05-09 03:15:00,1.6175,1.6181,1.61645,1.6165,10639099949.0
2008-05-09 03:30:00,1.6165,1.6169,1.61605,1.6165,5368300010.0
2008-05-09 03:45:00,1.6165,1.6165,1.61515,1.6155,2588399996.0
2008-05-09 04:00:00,1.61555,1.6158,1.61535,1.6157,6861799937.0
2008-05-09 04:15:00,1.6157,1.6164,1.6157,1.6161,4535200006.0
2008-05-09 04:30:00,1.6161,1.6165,1.61585,1.6165,6502500022.0
2008-05-09 04:45:00,1.6165,1.6167,1.61595,1.6163,5259200008.0
2008-05-09 05:00:00,1.6163,1.6168,1.6163,1.6166,2313899997.0
2008-05-09 05:15:00,1.6166,1.617,1.6166,1.6169,5808500012.0
2008-05-09 05:30:00,1.6169,1.617,1.61535,1.6154,4702299994.0
2008-05-09 05:45:00,1.6154,1.6158,1.615,1.6152,6877880002.0
2008-05-09 06:00:00,1.6152,1.6158,1.6147,1.6155,5929399997.0
2008-05-09 06:15:00,1.6155,1.6164,1.61525,1.61625,6084400020.0
2008-05-09 06:30:00,1.6162,1.6171,1.6162,1.61685,6628599970.0
2008-05-09 06:45:00,1.61685,1.6173,1.6155,1.6159,6884999956.0
2008-05-09 07:00:00,1.6159,1.6162,1.61575,1.6161,7302100038.0
2008-05-09 07:15:00,1.6161,1.6164,1.61557,1.6163,2177100005.0
2008-05-09 07:30:00,1.6163,1.61635,1.61505,1.61585,5243199991.0
2008-05-09 07:45:00,1.61585,1.6169,1.6157,1.61665,4858499970.0
2008-05-09 08:00:00,1.6167,1.6176,1.61665,1.6167,1756900003.0
2008-05-09 08:15:00,1.6167,1.6173,1.61595,1.616,1436800001.0
2008-05-09 08:30:00,1.616,1.61885,1.616,1.6185,3347599998.0
2008-05-09 08:45:00,1.6185,1.61875,1.617,1.61705,2479600000.0
2008-05-09 09:00:00,1.61705,1.61805,1.6169,1.6176,1792999999.0
2008-05-09 09:15:00,1.6177,1.6178,1.61585,1.61695,1763000001.0
2008-05-09 09:30:00,1.61695,1.61695,1.6143,1.6145,2079500003.0
2008-05-09 09:45:00,1.6145,1.6156,1.61435,1.6148,1759400002.0
2008-05-09 10:00:00,1.6148,1.6148,1.61285,1.614,2901200000.0
2008-05-09 10:15:00,1.6139,1.6148,1.61365,1.614,1549200001.0
2008-05-09 10:30:00,1.61405,1.6141,1.6133,1.61355,1379400000.0
2008-05-09 10:45:00,1.6135,1.61395,1.6129,1.6132,1238799999.0
2008-05-09 11:00:00,1.61325,1.61385,1.6129,1.61335,677200000.0
2008-05-09 11:15:00,1.6133,1.6136,1.61295,1.6134,408600000.0
2008-05-09 11:30:00,1.6134,1.6136,1.6122,1.61245,570400000.0
2008-05-09 11:45:00,1.6124,1.61275,1.61185,1.61195,477300000.0
2008-05-09 12:00:00,1.6119,1.6123,1.6116,1.6118,603099999.0
2008-05-09 12:15:00,1.61175,1.6121,1.6104,1.61055,1695599999.0
2008-05-09 12:30:00,1.61055,1.61085,1.6091,1.6095,1083899999.0
2008-05-09 12:45:00,1.6095,1.6105,1.6094,1.6097,1245699999.0
2008-05-09 13:00:00,1.6096,1.6098,1.60895,1.60915,730400000.0
2008-05-09 13:15:00,1.6091,1.60935,1.60835,1.6087,337000000.0
2008-05-09 13:30:00,1.60875,1.60875,1.6066,1.60685,466500000.0
2008-05-09 13:45:00,1.6068,1.6081,1.60675,1.6076,397100000.0
2008-05-09 14:00:00,1.6076,1.6087,1.6076,1.60815,420000000.0
2008-05-09 14:15:00,1.60805,1.6088,1.6076,1.6081,406300000.0
2008-05-09 14:30:00,1.608,1.611,1.60775,1.61045,1470180000.0
2008-05-09 14:45:00,1.61045,1.6114,1.6099,1.6113,605620000.0
2008-05-09 15:00:00,1.6113,1.6123,1.6112,1.6115,734460000.0
2008-05-09 15:15:00,1.6115,1.6124,1.6112,1.61165,498980000.0
2008-05-09 15:30:00,1.6117,1.6122,1.6113,1.6113,802400000.0
2008-05-09 15:45:00,1.6114,1.61195,1.60975,1.60975,847760000.0
2008-05-09 16:00:00,1.6099,1.6117,1.6099,1.61115,923500000.0
2008-05-09 16:15:00,1.6111,1.6128,1.6111,1.612,1050740000.0
2008-05-09 16:30:00,1.61205,1.61325,1.61205,1.61215,1035680000.0
2008-05-09 16:45:00,1.6122,1.61335,1.61085,1.61115,939280001.0
2008-05-09 17:00:00,1.6111,1.6119,1.61065,1.61115,664920000.0
2008-05-09 17:15:00,1.6112,1.61245,1.6109,1.612,812999996.0
2008-05-09 17:30:00,1.612,1.6126,1.6115,1.6115,506320000.0
2008-05-09 17:45:00,1.6115,1.61195,1.6111,1.6114,274060000.0
2008-05-09 18:00:00,1.6115,1.61155,1.61085,1.61125,369420000.0
2008-05-09 18:15:00,1.61125,1.61135,1.6107,1.611,253120000.0
2008-05-09 18:30:00,1.611,1.6115,1.61075,1.61115,306260000.0
2008-05-09 18:45:00,1.6111,1.6122,1.61085,1.61215,181160000.0
2008-05-09 19:00:00,1.61215,1.61225,1.6112,1.6114,314200000.0
2008-05-09 19:15:00,1.6114,1.6115,1.611,1.61115,186960000.0
2008-05-09 19:30:00,1.6112,1.61135,1.61035,1.6107,294520000.0
2008-05-09 19:45:00,1.6107,1.6114,1.61035,1.61135,213260000.0
2008-05-09 20:00:00,1.6114,1.61145,1.61095,1.6111,187360000.0
2008-05-09 20:15:00,1.61115,1.61145,1.6105,1.6105,465300002.0
2008-05-09 20:30:00,1.61055,1.611,1.60995,1.6108,909280000.0
2008-05-09 20:45:00,1.6108,1.61115,1.6108,1.61095,1825440000.0
2008-05-09 21:00:00,1.611,1.61135,1.6108,1.6109,1379980001.0
2008-05-09 21:15:00,1.6109,1.6118,1.61054,1.61165,1164099999.0
2008-05-09 21:30:00,1.61165,1.61245,1.6113,1.6121,579880002.0
2008-05-09 21:45:00,1.61215,1.6122,1.61114,1.6117,1240599997.0
2008-05-09 22:00:00,1.6117,1.6123,1.61155,1.612,1428819996.0
2008-05-09 22:15:00,1.612,1.6129,1.61195,1.6126,1182800002.0
2008-05-09 22:30:00,1.6126,1.6128,1.6118,1.6126,1806619988.0
2008-05-09 22:45:00,1.6126,1.6129,1.6104,1.6112,2339819995.0
2008-05-11 23:00:00,1.60982,1.61003,1.60898,1.6095,1080999990.0
2008-05-11 23:15:00,1.60926,1.60973,1.60918,1.6095,4501299953.0
2008-05-11 23:30:00,1.6095,1.61055,1.6083,1.6101,1116000000.0
2008-05-11 23:45:00,1.60998,1.6111,1.6092,1.61085,1912999992.0
2008-05-12 00:00:00,1.6108,1.613,1.6107,1.6119,2664499993.0
2008-05-12 00:15:00,1.612,1.6125,1.61189,1.61245,1423900015.0
2008-05-12 00:30:00,1.61245,1.6128,1.6115,1.6115,1688500002.0
2008-05-12 00:45:00,1.6115,1.6122,1.61095,1.6112,2007199995.0
2008-05-12 01:00:00,1.6112,1.6118,1.61092,1.61128,3321599956.0
2008-05-12 01:15:00,1.6115,1.6116,1.61095,1.6115,1651699998.0
2008-05-12 01:30:00,1.6116,1.6119,1.6098,1.6108,2044300004.0
2008-05-12 01:45:00,1.6108,1.6112,1.6108,1.61105,792600002.0
2008-05-12 02:00:00,1.61105,1.6115,1.61045,1.61085,379249998.0
2008-05-12 02:15:00,1.61085,1.6115,1.6107,1.6115,536050006.0
2008-05-12 02:30:00,1.6115,1.6117,1.6107,1.6117,1536699994.0
2008-05-12 02:45:00,1.6117,1.61285,1.61075,1.6126,4224759998.0
2008-05-12 03:00:00,1.6125,1.613,1.6121,1.6127,3949359995.0
2008-05-12 03:15:00,1.6128,1.6131,1.6126,1.6128,1644020000.0
2008-05-12 03:30:00,1.6128,1.6128,1.61105,1.6121,4494219996.0
2008-05-12 03:45:00,1.6121,1.6121,1.61145,1.612,973519999.0
2008-05-12 04:00:00,1.61195,1.6124,1.61195,1.6123,1986100010.0
2008-05-12 04:15:00,1.6123,1.61245,1.61163,1.6121,1691199997.0
2008-05-12 04:30:00,1.61169,1.61213,1.61158,1.6117,2094479983.0
2008-05-12 04:45:00,1.6118,1.6133,1.6118,1.6131,6169200036.0
2008-05-12 05:00:00,1.61315,1.6142,1.6129,1.6133,3727599997.0
2008-05-12 05:15:00,1.6133,1.6136,1.6125,1.6132,2376639994.0
2008-05-12 05:30:00,1.6132,1.6138,1.6129,1.61365,3852060000.0
2008-05-12 05:45:00,1.61365,1.6137,1.6131,1.6135,1483400000.0
2008-05-12 06:00:00,1.6135,1.6136,1.6128,1.6134,3908159338.0
2008-05-12 06:15:00,1.6134,1.6134,1.61292,1.61305,1699429659.0
2008-05-12 06:30:00,1.6131,1.614,1.6131,1.614,1822700010.0
2008-05-12 06:45:00,1.6139,1.6141,1.61328,1.61395,294200000.0
2008-05-12 07:00:00,1.61395,1.614,1.61324,1.6133,2086699988.0
2008-05-12 07:15:00,1.6133,1.6134,1.613,1.61335,1326999988.0
2008-05-12 07:30:00,1.61303,1.61375,1.61281,1.61365,497600001.0
2008-05-12 07:45:00,1.6137,1.6142,1.6134,1.61415,932299995.0
2008-05-12 08:00:00,1.61415,1.61425,1.6134,1.6137,2262199996.0
2008-05-12 08:15:00,1.6137,1.6153,1.61365,1.6147,1123579999.0
2008-05-12 08:30:00,1.61475,1.6149,1.614,1.61425,860480000.0
2008-05-12 08:45:00,1.61425,1.6144,1.6139,1.6142,294640000.0
2008-05-12 09:00:00,1.61425,1.61595,1.61425,1.61575,701220000.0
2008-05-12 09:15:00,1.6158,1.61655,1.6152,1.61625,412400000.0
2008-05-12 09:30:00,1.61625,1.6165,1.61525,1.6155,366440000.0
2008-05-12 09:45:00,1.61565,1.6168,1.6154,1.6166,415160000.0
2008-05-12 10:00:00,1.6165,1.61755,1.6164,1.6173,495800000.0
2008-05-12 10:15:00,1.6173,1.6177,1.6168,1.6175,509060000.0
2008-05-12 10:30:00,1.6175,1.6177,1.61665,1.61665,352840000.0
2008-05-12 10:45:00,1.6168,1.6184,1.6167,1.61775,316160000.0
2008-05-12 11:00:00,1.61775,1.6186,1.61765,1.6185,415380000.0
2008-05-12 11:15:00,1.6185,1.61975,1.6182,1.6191,258480000.0
2008-05-12 11:30:00,1.6192,1.6196,1.61895,1.6195,334900000.0
2008-05-12 11:45:00,1.6195,1.621,1.6189,1.62005,361180000.0
2008-05-12 12:00:00,1.62005,1.62035,1.6192,1.61935,367320000.0
2008-05-12 12:15:00,1.61935,1.62055,1.6192,1.6201,376400000.0
2008-05-12 12:30:00,1.62005,1.6208,1.61915,1.6206,406320000.0
2008-05-12 12:45:00,1.62065,1.62155,1.61986,1.6215,348960000.0
2008-05-12 13:00:00,1.6215,1.6221,1.6212,1.622,282480000.0
2008-05-12 13:15:00,1.6221,1.6224,1.6215,1.6215,542000000.0
2008-05-12 13:30:00,1.6215,1.62175,1.6206,1.621,1371740000.0
2008-05-12 13:45:00,1.621,1.6214,1.6205,1.6211,388380000.0
2008-05-12 14:00:00,1.6211,1.6222,1.62075,1.62185,451060000.0
2008-05-12 14:15:00,1.62175,1.62235,1.6215,1.6221,579320000.0
2008-05-12 14:30:00,1.6221,1.6223,1.6212,1.62135,573940001.0
2008-05-12 14:45:00,1.62135,1.62145,1.62065,1.6214,624740000.0
2008-05-12 15:00:00,1.6215,1.6223,1.62135,1.62205,429510000.0
2008-05-12 15:15:00,1.622,1.6223,1.62185,1.622,357502138.0
2008-05-12 15:30:00,1.622,1.6224,1.6205,1.6206,1440740000.0
2008-05-12 15:45:00,1.62055,1.62115,1.61975,1.6205,936339999.0
2008-05-12 16:00:00,1.6205,1.6205,1.6185,1.6189,1243560000.0
2008-05-12 16:15:00,1.61895,1.6199,1.6184,1.6196,654820000.0
2008-05-12 16:30:00,1.6196,1.62145,1.6195,1.62025,517780000.0
2008-05-12 16:45:00,1.6202,1.6213,1.62005,1.62085,551220000.0
2008-05-12 17:00:00,1.6209,1.6223,1.62065,1.62175,392960000.0
2008-05-12 17:15:00,1.62175,1.6221,1.62055,1.6214,536910000.0
2008-05-12 17:30:00,1.6214,1.62205,1.62055,1.6209,576720000.0
2008-05-12 17:45:00,1.62095,1.6225,1.6209,1.6223,386100000.0
2008-05-12 18:00:00,1.62235,1.62265,1.62205,1.62225,323720000.0
2008-05-12 18:15:00,1.6222,1.6224,1.62175,1.622,176780000.0
2008-05-12 18:30:00,1.622,1.6226,1.62135,1.62145,178200000.0
2008-05-12 18:45:00,1.6215,1.62235,1.6213,1.62195,369600000.0
2008-05-12 19:00:00,1.62195,1.62195,1.62095,1.6211,307120000.0
2008-05-12 19:15:00,1.6211,1.6213,1.6205,1.62085,422920000.0
2008-05-12 19:30:00,1.62085,1.6209,1.61995,1.62065,397060000.0
2008-05-12 19:45:00,1.6206,1.62105,1.62055,1.6207,265540000.0
2008-05-12 20:00:00,1.6206,1.62175,1.62055,1.62165,303340000.0
2008-05-12 20:15:00,1.6217,1.62275,1.621,1.6224,324340000.0
2008-05-12 20:30:00,1.6224,1.6228,1.6221,1.6227,218680000.0
2008-05-12 20:45:00,1.6227,1.6228,1.62205,1.6227,443300000.0
2008-05-12 21:00:00,1.6227,1.62275,1.622,1.6225,361940000.0
2008-05-12 21:15:00,1.62218,1.62315,1.62205,1.6226,1166100004.0
2008-05-12 21:30:00,1.62265,1.6227,1.62207,1.62255,617400003.0
2008-05-12 21:45:00,1.62255,1.62285,1.62209,1.6228,784399992.0
2008-05-12 22:00:00,1.6228,1.6229,1.62228,1.62255,1167599990.0
2008-05-12 22:15:00,1.62265,1.6228,1.6221,1.6228,921099998.0
2008-05-12 22:30:00,1.6228,1.62285,1.6219,1.6224,135780000.0
2008-05-12 22:45:00,1.6224,1.62305,1.62198,1.62295,1736100004.0
2008-05-12 23:00:00,1.6228,1.6228,1.6222,1.6226,1473539977.0
2008-05-12 23:15:00,1.6226,1.6231,1.62234,1.6226,4081499995.0
2008-05-12 23:30:00,1.6226,1.6229,1.6219,1.6227,1409700012.0
2008-05-12 23:45:00,1.6227,1.623,1.62263,1.6227,4094600073.0
2008-05-13 00:00:00,1.6227,1.6228,1.6219,1.6225,3666000022.0
2008-05-13 00:15:00,1.6225,1.6225,1.62203,1.6224,2430500004.0
2008-05-13 00:30:00,1.6224,1.6224,1.62145,1.6221,4343419975.0
2008-05-13 00:45:00,1.6221,1.6231,1.6221,1.62295,1661679999.0
2008-05-13 01:00:00,1.623,1.623,1.6227,1.6227,5066699989.0
2008-05-13 01:15:00,1.6227,1.6229,1.62263,1.6227,2153500001.0
2008-05-13 01:30:00,1.6227,1.6231,1.62236,1.6228,2809800004.0
2008-05-13 01:45:00,1.62251,1.6229,1.62243,1.6229,4882999993.0
2008-05-13 02:00:00,1.6229,1.623,1.6227,1.6228,7466299966.0
2008-05-13 02:15:00,1.6228,1.62285,1.6215,1.6215,4218680012.0
2008-05-13 02:30:00,1.6215,1.6217,1.62126,1.6215,3360999994.0
2008-05-13 02:45:00,1.6215,1.6223,1.6215,1.622,7823819971.0
2008-05-13 03:00:00,1.622,1.6223,1.6219,1.6223,6791399938.0
2008-05-13 03:15:00,1.6223,1.6223,1.6219,1.6219,6733279977.0
2008-05-13 03:30:00,1.6219,1.6219,1.62085,1.62108,6487980049.0
2008-05-13 03:45:00,1.62088,1.6217,1.62078,1.6215,4229440038.0
2008-05-13 04:00:00,1.6215,1.6218,1.62112,1.62122,4778560057.0
2008-05-13 04:15:00,1.6216,1.6218,1.6216,1.6216,7813699960.0
2008-05-13 04:30:00,1.6216,1.6216,1.6216,1.6216,6418700010.0
2008-05-13 04:45:00,1.6216,1.6216,1.6216,1.6216,8718499972.0
2008-05-13 05:00:00,1.6216,1.6218,1.6216,1.6216,7320780067.0
2008-05-13 05:15:00,1.6216,1.62165,1.621,1.6211,13612219990.0
2008-05-13 05:30:00,1.6211,1.6217,1.621,1.6213,6092700002.0
2008-05-13 05:45:00,1.6213,1.6217,1.6212,1.6216,9330080009.0
2008-05-13 06:00:00,1.6216,1.6223,1.62155,1.6219,13559199983.0
2008-05-13 06:15:00,1.6219,1.6228,1.6215,1.622,6191540021.0
2008-05-13 06:30:00,1.622,1.6226,1.6218,1.6224,4105539996.0
2008-05-13 06:45:00,1.6224,1.62335,1.6223,1.6227,17657559963.0
2008-05-13 07:00:00,1.6227,1.6229,1.6225,1.6228,12289199992.0
2008-05-13 07:15:00,1.6228,1.623,1.6226,1.6226,4476799998.0
2008-05-13 07:30:00,1.6226,1.6229,1.62125,1.6218,2204279997.0
2008-05-13 07:45:00,1.6218,1.62265,1.62145,1.62155,731360002.0
2008-05-13 08:00:00,1.6216,1.62225,1.62015,1.6207,1293140000.0
2008-05-13 08:15:00,1.62065,1.6212,1.6202,1.62045,1497840000.0
2008-05-13 08:30:00,1.62045,1.6208,1.619,1.6196,1039080001.0
2008-05-13 08:45:00,1.6196,1.6205,1.61935,1.62015,1030740000.0
2008-05-13 09:00:00,1.62015,1.6216,1.6196,1.62105,1578000001.0
2008-05-13 09:15:00,1.6211,1.62115,1.6201,1.6204,1157760000.0
2008-05-13 09:30:00,1.6204,1.62065,1.61915,1.61945,979940000.0
2008-05-13 09:45:00,1.61945,1.61955,1.6185,1.61945,643520000.0
2008-05-13 10:00:00,1.61945,1.62035,1.61945,1.61965,772920000.0
2008-05-13 10:15:00,1.61965,1.6206,1.6195,1.6204,359600000.0
2008-05-13 10:30:00,1.62045,1.62085,1.6199,1.62065,434200000.0
2008-05-13 10:45:00,1.62065,1.62125,1.6196,1.62,463750000.0
2008-05-13 11:00:00,1.61995,1.6205,1.61965,1.6199,390420000.0
2008-05-13 11:15:00,1.61995,1.6203,1.6191,1.6191,253540000.0
2008-05-13 11:30:00,1.6191,1.6195,1.6187,1.6193,401540000.0
2008-05-13 11:45:00,1.6193,1.6213,1.6193,1.6213,992720000.0
2008-05-13 12:00:00,1.6213,1.6213,1.6202,1.6207,312280000.0
2008-05-13 12:15:00,1.6207,1.621,1.6201,1.6202,364600000.0
2008-05-13 12:30:00,1.62025,1.62055,1.61975,1.6199,173140000.0
2008-05-13 12:45:00,1.61995,1.62205,1.6198,1.62185,311160000.0
2008-05-13 13:00:00,1.62175,1.62225,1.62125,1.62125,334900000.0
2008-05-13 13:15:00,1.62125,1.62175,1.621,1.6216,440340000.0
2008-05-13 13:30:00,1.6216,1.62225,1.62135,1.62165,447920000.0
2008-05-13 13:45:00,1.6217,1.6218,1.62125,1.6213,215300000.0
2008-05-13 14:00:00,1.6213,1.62285,1.6213,1.6225,391560000.0
2008-05-13 14:15:00,1.62245,1.6226,1.6214,1.6216,504760000.0
2008-05-13 14:30:00,1.6216,1.62895,1.6216,1.628,1584880000.0
2008-05-13 14:45:00,1.628,1.62865,1.62675,1.62855,800200000.0
2008-05-13 15:00:00,1.6286,1.629,1.62765,1.62825,638900000.0
2008-05-13 15:15:00,1.62825,1.62895,1.62795,1.6287,469000000.0
2008-05-13 15:30:00,1.62865,1.6293,1.627,1.6277,627900000.0
2008-05-13 15:45:00,1.62765,1.6279,1.6265,1.6271,685600000.0
2008-05-13 16:00:00,1.6271,1.62775,1.6266,1.62675,601900000.0
2008-05-13 16:15:00,1.62675,1.6283,1.62675,1.62795,338700000.0
2008-05-13 16:30:00,1.62795,1.62915,1.62785,1.6283,505900000.0
2008-05-13 16:45:00,1.6283,1.6284,1.6268,1.62745,517100000.0
2008-05-13 17:00:00,1.6276,1.6285,1.6267,1.6277,372000000.0
2008-05-13 17:15:00,1.6277,1.6281,1.6253,1.6253,377700000.0
2008-05-13 17:30:00,1.6253,1.62665,1.6251,1.62635,630000000.0
2008-05-13 17:45:00,1.62645,1.62705,1.62585,1.62675,266400000.0
2008-05-13 18:00:00,1.6268,1.6286,1.62665,1.62795,376700000.0
2008-05-13 18:15:00,1.62795,1.63025,1.62785,1.6297,284900000.0
2008-05-13 18:30:00,1.6296,1.63035,1.6282,1.62855,272100000.0
2008-05-13 18:45:00,1.6285,1.629,1.6281,1.62865,122700000.0
2008-05-13 19:00:00,1.6286,1.6288,1.62825,1.6287,96700000.0
2008-05-13 19:15:00,1.62865,1.6289,1.6284,1.62865,130100000.0
2008-05-13 19:30:00,1.6287,1.6291,1.62835,1.6287,159700000.0
2008-05-13 19:45:00,1.62865,1.62995,1.62865,1.6292,143800000.0
2008-05-13 20:00:00,1.62915,1.6298,1.62885,1.62915,225100000.0
2008-05-13 20:15:00,1.6291,1.6295,1.62875,1.62915,158200000.0
2008-05-13 20:30:00,1.6291,1.6299,1.62895,1.6296,151000000.0
2008-05-13 20:45:00,1.62965,1.62975,1.62915,1.62945,156050000.0
2008-05-13 21:00:00,1.62945,1.62995,1.62915,1.6294,137400000.0
2008-05-13 21:15:00,1.6294,1.62975,1.6292,1.6296,118100000.0
2008-05-13 21:30:00,1.6296,1.62995,1.62862,1.62915,1080459992.0
2008-05-13 21:45:00,1.6293,1.62955,1.62885,1.6293,362100000.0
2008-05-13 22:00:00,1.6293,1.62965,1.62905,1.62925,903599998.0
2008-05-13 22:15:00,1.6293,1.6293,1.62885,1.6292,347400000.0
2008-05-13 22:30:00,1.6292,1.62965,1.62869,1.6292,1629200009.0
2008-05-13 22:45:00,1.6292,1.6292,1.62865,1.62885,1043600005.0
2008-05-13 23:00:00,1.62885,1.6293,1.62853,1.629,3740999991.0
2008-05-13 23:15:00,1.629,1.6295,1.6289,1.6289,4184199981.0
2008-05-13 23:30:00,1.6289,1.62925,1.6289,1.6292,1309899989.0
2008-05-13 23:45:00,1.6292,1.6294,1.62896,1.6292,875079989.0
2008-05-14 00:00:00,1.62877,1.6292,1.62799,1.6284,2404660031.0
2008-05-14 00:15:00,1.6284,1.6285,1.6282,1.6283,883600000.0
2008-05-14 00:30:00,1.6283,1.62843,1.62784,1.62807,1054399995.0
2008-05-14 00:45:00,1.6283,1.6284,1.6275,1.6275,1330679982.0
2008-05-14 01:00:00,1.6275,1.6281,1.627,1.6277,2000900000.0
2008-05-14 01:15:00,1.6277,1.6279,1.62734,1.6276,1620199999.0
2008-05-14 01:30:00,1.6276,1.6279,1.62717,1.6275,2500000005.0
2008-05-14 01:45:00,1.6275,1.6283,1.6273,1.6281,1746300000.0
2008-05-14 02:00:00,1.6281,1.6285,1.6274,1.6283,3316600011.0
2008-05-14 02:15:00,1.6284,1.6284,1.6279,1.6281,967600001.0
2008-05-14 02:30:00,1.6281,1.6283,1.62795,1.6283,2527700017.0
2008-05-14 02:45:00,1.6283,1.6283,1.6278,1.6279,1892000006.0
2008-05-14 03:00:00,1.6279,1.628,1.62699,1.6277,1853200000.0
2008-05-14 03:15:00,1.6277,1.6277,1.6268,1.6274,981000000.0
2008-05-14 03:30:00,1.6274,1.6279,1.6271,1.6275,5246299983.0
2008-05-14 03:45:00,1.6275,1.6276,1.6265,1.627,1070000007.0
2008-05-14 04:00:00,1.6272,1.6278,1.627,1.6276,1276099987.0
2008-05-14 04:15:00,1.6276,1.6277,1.6275,1.6276,1537600004.0
2008-05-14 04:30:00,1.6276,1.6279,1.62712,1.6277,2142300003.0
2008-05-14 04:45:00,1.62745,1.628,1.6273,1.6277,1799380009.0
2008-05-14 05:00:00,1.628,1.6286,1.628,1.6283,2703499987.0
2008-05-14 05:15:00,1.6283,1.6288,1.6282,1.6285,2136900000.0
2008-05-14 05:30:00,1.6286,1.6288,1.62823,1.6285,2292799994.0
2008-05-14 05:45:00,1.62865,1.6291,1.6284,1.6286,2966700007.0
2008-05-14 06:00:00,1.6286,1.6288,1.6284,1.6287,1655800010.0
2008-05-14 06:15:00,1.6287,1.6291,1.62838,1.6289,1572100000.0
2008-05-14 06:30:00,1.629,1.6301,1.62838,1.62865,3760300000.0
2008-05-14 06:45:00,1.6291,1.6303,1.62803,1.6299,3230100002.0
2008-05-14 07:00:00,1.63,1.6302,1.6288,1.629,5203800006.0
2008-05-14 07:15:00,1.629,1.6295,1.62877,1.6294,1721500005.0
2008-05-14 07:30:00,1.6294,1.63015,1.6293,1.6295,907400004.0
2008-05-14 07:45:00,1.6295,1.6299,1.62871,1.6297,2044800000.0
2008-05-14 08:00:00,1.6297,1.6298,1.6288,1.6291,3120900001.0
2008-05-14 08:15:00,1.6291,1.6302,1.6285,1.6297,3178499994.0
2008-05-14 08:30:00,1.6297,1.6306,1.6293,1.6303,1036099999.0
2008-05-14 08:45:00,1.6303,1.63065,1.6296,1.6302,756200000.0
2008-05-14 09:00:00,1.6302,1.63095,1.62975,1.63,908700000.0
2008-05-14 09:15:00,1.63,1.6303,1.6281,1.6281,653000000.0
2008-05-14 09:30:00,1.6282,1.6306,1.6275,1.6306,1297200000.0
2008-05-14 09:45:00,1.63065,1.6307,1.6298,1.6306,854000000.0
2008-05-14 10:00:00,1.63065,1.63085,1.6301,1.6308,678100000.0
2008-05-14 10:15:00,1.6308,1.6308,1.6302,1.63045,833600000.0
2008-05-14 10:30:00,1.63045,1.6323,1.6303,1.6312,861500000.0
2008-05-14 10:45:00,1.63125,1.6326,1.63065,1.6326,1884500000.0
2008-05-14 11:00:00,1.6326,1.63285,1.6316,1.6319,635499999.0
2008-05-14 11:15:00,1.6319,1.6321,1.6316,1.6317,210300000.0
2008-05-14 11:30:00,1.6317,1.6321,1.63155,1.6319,305700000.0
2008-05-14 11:45:00,1.63185,1.6322,1.6317,1.6322,179800000.0
2008-05-14 12:00:00,1.6321,1.63295,1.6317,1.63185,405600000.0
2008-05-14 12:15:00,1.63185,1.6319,1.63085,1.6311,695300000.0
2008-05-14 12:30:00,1.63115,1.6316,1.63078,1.63145,176000000.0
2008-05-14 12:45:00,1.6314,1.6317,1.6305,1.6314,1062400000.0
2008-05-14 13:00:00,1.6314,1.63195,1.63105,1.63195,345700000.0
2008-05-14 13:15:00,1.6319,1.6319,1.6309,1.63145,396900000.0
2008-05-14 13:30:00,1.6315,1.63165,1.6306,1.63095,212200000.0
2008-05-14 13:45:00,1.631,1.63115,1.6305,1.63095,650000000.0
2008-05-14 14:00:00,1.6309,1.63115,1.63055,1.63085,292300000.0
2008-05-14 14:15:00,1.6308,1.6322,1.6307,1.6312,307100000.0
2008-05-14 14:30:00,1.6312,1.6319,1.6304,1.63175,1397899999.0
2008-05-14 14:45:00,1.63165,1.63205,1.63095,1.631,364600000.0
2008-05-14 15:00:00,1.631,1.63105,1.62995,1.63025,1572200006.0
2008-05-14 15:15:00,1.63025,1.63075,1.62995,1.63015,316200000.0
2008-05-14 15:30:00,1.63015,1.63095,1.62935,1.63075,555200000.0
2008-05-14 15:45:00,1.6308,1.63185,1.63045,1.63125,497200000.0
2008-05-14 16:00:00,1.6313,1.63165,1.6304,1.63125,335100000.0
2008-05-14 16:15:00,1.63125,1.63205,1.6312,1.6318,188700000.0
2008-05-14 16:30:00,1.63185,1.633,1.6316,1.6322,421200000.0
2008-05-14 16:45:00,1.63215,1.63265,1.63115,1.63215,281100000.0
2008-05-14 17:00:00,1.63225,1.63275,1.6319,1.6325,272800000.0
2008-05-14 17:15:00,1.6325,1.63255,1.6315,1.63225,222900000.0
2008-05-14 17:30:00,1.6322,1.6328,1.63175,1.6327,241900000.0
2008-05-14 17:45:00,1.63265,1.63315,1.6326,1.633,304200000.0
2008-05-14 18:00:00,1.633,1.6335,1.6326,1.6327,161200000.0
2008-05-14 18:15:00,1.6327,1.63365,1.6324,1.6334,153300000.0
2008-05-14 18:30:00,1.6334,1.63365,1.6329,1.63315,130100000.0
2008-05-14 18:45:00,1.63315,1.6332,1.6324,1.6326,132000000.0
2008-05-14 19:00:00,1.63255,1.63295,1.63235,1.63275,80800000.0
2008-05-14 19:15:00,1.6327,1.63305,1.63224,1.63295,117660000.0
2008-05-14 19:30:00,1.6329,1.63335,1.63255,1.63305,117900000.0
2008-05-14 19:45:00,1.633,1.63335,1.6329,1.6332,242400000.0
2008-05-14 20:00:00,1.63315,1.63335,1.6328,1.63315,189800000.0
2008-05-14 20:15:00,1.63305,1.6333,1.6329,1.6331,95200000.0
2008-05-14 20:30:00,1.6331,1.6334,1.633,1.6333,120800000.0
2008-05-14 20:45:00,1.6333,1.63345,1.63265,1.6333,544500000.0
2008-05-14 21:00:00,1.6333,1.63335,1.63234,1.63245,1890299990.0
2008-05-14 21:15:00,1.63285,1.63315,1.6324,1.6327,116900000.0
2008-05-14 21:30:00,1.63265,1.6329,1.63185,1.6319,114100000.0
2008-05-14 21:45:00,1.6321,1.6322,1.6312,1.63155,164100001.0
2008-05-14 22:00:00,1.63155,1.63175,1.6309,1.63095,493019994.0
2008-05-14 22:15:00,1.63135,1.6316,1.6307,1.6316,2744899996.0
2008-05-14 22:30:00,1.6316,1.63185,1.63117,1.6317,1056399994.0
2008-05-14 22:45:00,1.63175,1.63225,1.6314,1.63175,92000000.0
2008-05-14 23:00:00,1.6315,1.6318,1.6314,1.6316,1729999997.0
2008-05-14 23:15:00,1.6316,1.632,1.63096,1.6318,1703900017.0
2008-05-14 23:30:00,1.63152,1.6323,1.63136,1.632,2789699986.0
2008-05-14 23:45:00,1.6323,1.6327,1.631,1.6321,3642099998.0
2008-05-15 00:00:00,1.6321,1.6321,1.63104,1.6316,2052980012.0
2008-05-15 00:15:00,1.6316,1.6318,1.63111,1.6318,2391000003.0
2008-05-15 00:30:00,1.6318,1.63205,1.63114,1.63147,3499200000.0
2008-05-15 00:45:00,1.6316,1.6318,1.63127,1.63147,2605400022.0
2008-05-15 01:00:00,1.6316,1.6316,1.63075,1.63109,5073739991.0
2008-05-15 01:15:00,1.6313,1.6318,1.6313,1.63148,2060899995.0
2008-05-15 01:30:00,1.6317,1.6318,1.6313,1.6313,2549400020.0
2008-05-15 01:45:00,1.63136,1.6318,1.63079,1.6318,4972500000.0
2008-05-15 02:00:00,1.63195,1.63195,1.6308,1.63095,3589575015.0
2008-05-15 02:15:00,1.63095,1.6311,1.6308,1.6309,3722500035.0
2008-05-15 02:30:00,1.6309,1.6312,1.6309,1.6311,2442050001.0
2008-05-15 02:45:00,1.6311,1.6314,1.631,1.6311,3128800028.0
2008-05-15 03:00:00,1.6311,1.6315,1.6309,1.631,4411650003.0
2008-05-15 03:15:00,1.631,1.631,1.6305,1.6309,2622350002.0
2008-05-15 03:30:00,1.6309,1.631,1.6305,1.6305,2976700015.0
2008-05-15 03:45:00,1.6305,1.6307,1.62997,1.63,1491010006.0
2008-05-15 04:00:00,1.63,1.6306,1.63,1.63007,3307050082.0
2008-05-15 04:15:00,1.6301,1.6305,1.6289,1.629,3200800041.0
2008-05-15 04:30:00,1.6289,1.6295,1.6287,1.6295,3066450043.0
2008-05-15 04:45:00,1.6295,1.6298,1.62928,1.6296,1798800017.0
2008-05-15 05:00:00,1.6296,1.6298,1.6291,1.6298,1114650012.0
2008-05-15 05:15:00,1.6298,1.6298,1.62918,1.6296,3345800026.0
2008-05-15 05:30:00,1.6293,1.6296,1.6292,1.6295,635800000.0
2008-05-15 05:45:00,1.6295,1.6297,1.6293,1.6296,1477050008.0
2008-05-15 06:00:00,1.6296,1.6307,1.6296,1.6303,5123450042.0
2008-05-15 06:15:00,1.6303,1.631,1.6303,1.6304,3641450007.0
2008-05-15 06:30:00,1.6304,1.6313,1.6301,1.6309,4361350021.0
2008-05-15 06:45:00,1.6309,1.6313,1.63017,1.63046,3977200058.0
2008-05-15 07:00:00,1.6306,1.6312,1.6306,1.6309,4540975026.0
2008-05-15 07:15:00,1.6309,1.6312,1.6308,1.631,3058550016.0
2008-05-15 07:30:00,1.631,1.63125,1.6306,1.631,1275849999.0
2008-05-15 07:45:00,1.631,1.63185,1.6307,1.6312,2722150010.0
2008-05-15 08:00:00,1.6312,1.6323,1.6312,1.6319,5789561902.0
2008-05-15 08:15:00,1.6317,1.6319,1.63015,1.6303,10552400012.0
2008-05-15 08:30:00,1.6303,1.6308,1.6292,1.6306,7586850009.0
2008-05-15 08:45:00,1.6306,1.6307,1.63,1.6303,9128150006.0
2008-05-15 09:00:00,1.6303,1.63035,1.6296,1.6297,3704600000.0
2008-05-15 09:15:00,1.6297,1.63025,1.62915,1.6297,2544600000.0
2008-05-15 09:30:00,1.6296,1.6308,1.6296,1.6307,3333649999.0
2008-05-15 09:45:00,1.6307,1.63085,1.63025,1.63065,426950000.0
2008-05-15 10:00:00,1.6306,1.63165,1.6302,1.63135,754050000.0
2008-05-15 10:15:00,1.63145,1.6331,1.6312,1.63295,349400000.0
2008-05-15 10:30:00,1.63295,1.63355,1.63265,1.6332,495550000.0
2008-05-15 10:45:00,1.63325,1.6342,1.63315,1.6338,521050001.0
2008-05-15 11:00:00,1.63385,1.63455,1.6333,1.6342,689650000.0
2008-05-15 11:15:00,1.6342,1.6349,1.63375,1.6343,370450000.0
2008-05-15 11:30:00,1.6343,1.6345,1.63405,1.6342,211050000.0
2008-05-15 11:45:00,1.63415,1.6345,1.63385,1.6341,307100000.0
2008-05-15 12:00:00,1.6341,1.6344,1.63395,1.63415,226800000.0
2008-05-15 12:15:00,1.63415,1.63415,1.6331,1.6335,265600000.0
2008-05-15 12:30:00,1.6335,1.63375,1.6328,1.6332,435250000.0
2008-05-15 12:45:00,1.6332,1.63385,1.633,1.6335,218100000.0
2008-05-15 13:00:00,1.6335,1.6335,1.6328,1.63325,441600000.0
2008-05-15 13:15:00,1.63325,1.63355,1.6324,1.63355,332500000.0
2008-05-15 13:30:00,1.63355,1.63445,1.63315,1.6342,416600000.0
2008-05-15 13:45:00,1.63425,1.63435,1.63375,1.6342,327321983.0
2008-05-15 14:00:00,1.63415,1.63425,1.6335,1.63395,157450000.0
2008-05-15 14:15:00,1.63395,1.6341,1.6331,1.6332,292600000.0
2008-05-15 14:30:00,1.6332,1.6332,1.63195,1.6326,692650000.0
2008-05-15 14:45:00,1.63255,1.6329,1.6312,1.6328,369600000.0
2008-05-15 15:00:00,1.63265,1.6331,1.63145,1.6316,446200000.0
2008-05-15 15:15:00,1.6316,1.63215,1.63095,1.6313,666200000.0
2008-05-15 15:30:00,1.63135,1.6317,1.63055,1.6314,305550000.0
2008-05-15 15:45:00,1.63145,1.63155,1.63065,1.63115,272900000.0
2008-05-15 16:00:00,1.6312,1.63195,1.6309,1.6312,1131050001.0
2008-05-15 16:15:00,1.63125,1.6326,1.6309,1.63215,421500000.0
2008-05-15 16:30:00,1.63215,1.63345,1.63195,1.63305,341650000.0
2008-05-15 16:45:00,1.63315,1.6333,1.6325,1.63275,219250000.0
2008-05-15 17:00:00,1.63275,1.6335,1.63255,1.63315,888599999.0
2008-05-15 17:15:00,1.6332,1.63325,1.63215,1.63225,447950000.0
2008-05-15 17:30:00,1.63225,1.63265,1.6317,1.63185,323100000.0
2008-05-15 17:45:00,1.63185,1.63185,1.6305,1.6314,1337300000.0
2008-05-15 18:00:00,1.63135,1.6322,1.63115,1.6319,446950000.0
2008-05-15 18:15:00,1.6319,1.6333,1.6314,1.63325,192350000.0
2008-05-15 18:30:00,1.6332,1.63385,1.6326,1.6326,737800000.0
2008-05-15 18:45:00,1.63265,1.6334,1.63265,1.63295,345500000.0
2008-05-15 19:00:00,1.6329,1.6338,1.6328,1.6335,845300000.0
2008-05-15 19:15:00,1.6335,1.6338,1.63285,1.6329,229950000.0
2008-05-15 19:30:00,1.6329,1.63305,1.6322,1.63235,327450000.0
2008-05-15 19:45:00,1.63235,1.63265,1.63145,1.63195,278550001.0
2008-05-15 20:00:00,1.632,1.6327,1.6318,1.63215,281514494.0
2008-05-15 20:15:00,1.63215,1.63215,1.6313,1.6316,924350001.0
2008-05-15 20:30:00,1.6316,1.6321,1.6316,1.632,507000000.0
2008-05-15 20:45:00,1.63205,1.6326,1.6319,1.6324,643900001.0
2008-05-15 21:00:00,1.6324,1.6329,1.63115,1.63285,618050001.0
2008-05-15 21:15:00,1.6328,1.6328,1.63155,1.63195,799500000.0
2008-05-15 21:30:00,1.6319,1.6323,1.6317,1.63205,160100000.0
2008-05-15 21:45:00,1.6321,1.6328,1.63199,1.6324,864500001.0
2008-05-15 22:00:00,1.6324,1.63245,1.6317,1.63207,854230000.0
2008-05-15 22:15:00,1.63225,1.6325,1.63151,1.6324,835350004.0
2008-05-15 22:30:00,1.6324,1.6326,1.632,1.63235,1329749999.0
2008-05-15 22:45:00,1.6323,1.633,1.6319,1.6329,787499999.0
2008-05-15 23:00:00,1.6329,1.6329,1.6305,1.6309,1578599998.0
2008-05-15 23:15:00,1.6309,1.6318,1.63079,1.6315,2985749999.0
2008-05-15 23:30:00,1.6315,1.63164,1.63114,1.6315,2025550000.0
2008-05-15 23:45:00,1.6315,1.63178,1.6311,1.6312,1135549999.0
2008-05-16 00:00:00,1.6315,1.6318,1.63127,1.6316,833549992.0
2008-05-16 00:15:00,1.63144,1.6318,1.63123,1.6317,1547899999.0
2008-05-16 00:30:00,1.6318,1.6318,1.63107,1.6316,1656760002.0
2008-05-16 00:45:00,1.6316,1.632,1.63112,1.6318,2397199988.0
2008-05-16 01:00:00,1.6318,1.632,1.63159,1.6317,1739800000.0
2008-05-16 01:15:00,1.6317,1.6328,1.6316,1.6328,3286300004.0
2008-05-16 01:30:00,1.6328,1.6331,1.6326,1.6331,2203600002.0
2008-05-16 01:45:00,1.6331,1.6333,1.6328,1.63295,5885049997.0
2008-05-16 02:00:00,1.633,1.63305,1.6328,1.6328,9319100003.0
2008-05-16 02:15:00,1.6328,1.6328,1.63205,1.6324,3478499991.0
2008-05-16 02:30:00,1.6324,1.6328,1.63206,1.63265,1327799999.0
2008-05-16 02:45:00,1.6326,1.6329,1.63245,1.6325,2048600000.0
2008-05-16 03:00:00,1.6325,1.6327,1.6321,1.6326,2916499995.0
2008-05-16 03:15:00,1.6326,1.6326,1.63173,1.6324,1044300000.0
2008-05-16 03:30:00,1.6324,1.6327,1.63182,1.63255,1622999997.0
2008-05-16 03:45:00,1.63255,1.6328,1.63205,1.6326,1603779996.0
2008-05-16 04:00:00,1.6327,1.63345,1.6326,1.633,3594749993.0
2008-05-16 04:15:00,1.633,1.6332,1.63205,1.6327,5829800009.0
2008-05-16 04:30:00,1.6327,1.6333,1.6327,1.633,4168549996.0
2008-05-16 04:45:00,1.633,1.6333,1.6329,1.6333,2069000000.0
2008-05-16 05:00:00,1.6333,1.6337,1.6326,1.6331,1844400000.0
2008-05-16 05:15:00,1.6331,1.6333,1.63265,1.63299,696100000.0
2008-05-16 05:30:00,1.63299,1.6334,1.63242,1.63284,1117900000.0
2008-05-16 05:45:00,1.6329,1.6335,1.63275,1.6332,1299300000.0
2008-05-16 06:00:00,1.6332,1.6334,1.63278,1.6332,1102780002.0
2008-05-16 06:15:00,1.63325,1.6334,1.63289,1.6331,1601700008.0
2008-05-16 06:30:00,1.6331,1.63355,1.63288,1.6331,4437899982.0
2008-05-16 06:45:00,1.6331,1.6334,1.63275,1.63275,9451449992.0
2008-05-16 07:00:00,1.63275,1.6333,1.63244,1.6325,3857099984.0
2008-05-16 07:15:00,1.6325,1.6327,1.6315,1.632,4711200016.0
2008-05-16 07:30:00,1.632,1.63265,1.632,1.6324,4534100008.0
2008-05-16 07:45:00,1.6324,1.6329,1.6323,1.6325,3949749985.0
2008-05-16 08:00:00,1.6325,1.6327,1.63205,1.6324,2032650008.0
2008-05-16 08:15:00,1.6324,1.6328,1.6322,1.6328,1041300000.0
2008-05-16 08:30:00,1.6328,1.6328,1.63195,1.6325,938200000.0
2008-05-16 08:45:00,1.6325,1.6341,1.6324,1.6326,2342800001.0
2008-05-16 09:00:00,1.6326,1.63345,1.6325,1.63265,1684350000.0
2008-05-16 09:15:00,1.63265,1.63285,1.63145,1.63145,2413300000.0
2008-05-16 09:30:00,1.63155,1.63195,1.6309,1.6309,2023999998.0
2008-05-16 09:45:00,1.6309,1.6309,1.62915,1.62975,3415900001.0
2008-05-16 10:00:00,1.62975,1.63055,1.6294,1.62975,4756900005.0
2008-05-16 10:15:00,1.62975,1.6301,1.62945,1.62995,4921949999.0
2008-05-16 10:30:00,1.62995,1.63105,1.62995,1.63025,5697450010.0
2008-05-16 10:45:00,1.63025,1.6315,1.63025,1.631,5177900002.0
2008-05-16 11:00:00,1.631,1.6318,1.6307,1.6317,1418000001.0
2008-05-16 11:15:00,1.63165,1.63235,1.6315,1.63215,1859100000.0
2008-05-16 11:30:00,1.63215,1.6325,1.6316,1.6318,1592900000.0
2008-05-16 11:45:00,1.63175,1.63225,1.6314,1.6321,901249999.0
2008-05-16 12:00:00,1.6321,1.63225,1.63125,1.63165,2634949999.0
2008-05-16 12:15:00,1.63165,1.63255,1.63135,1.63235,4729349993.0
2008-05-16 12:30:00,1.63235,1.63255,1.63185,1.6323,3293449998.0
2008-05-16 12:45:00,1.6323,1.6332,1.6323,1.6328,1209850000.0
2008-05-16 13:00:00,1.6328,1.6334,1.6324,1.6334,1366900000.0
2008-05-16 13:15:00,1.6334,1.6334,1.63205,1.6322,1204400001.0
2008-05-16 13:30:00,1.6322,1.6329,1.63185,1.6325,1189400000.0
2008-05-16 13:45:00,1.6325,1.6335,1.63235,1.6331,640499999.0
2008-05-16 14:00:00,1.6332,1.6343,1.63255,1.63425,2207449999.0
2008-05-16 14:15:00,1.63425,1.6343,1.63385,1.63385,2576599999.0
2008-05-16 14:30:00,1.63385,1.6359,1.63385,1.635,1590050000.0
2008-05-16 14:45:00,1.635,1.63645,1.6349,1.63555,1519250000.0
2008-05-16 15:00:00,1.63555,1.6358,1.635,1.6357,1533042839.0
2008-05-16 15:15:00,1.6357,1.6369,1.6354,1.6367,3907799995.0
2008-05-16 15:30:00,1.6367,1.6368,1.6345,1.6349,1580499999.0
2008-05-16 15:45:00,1.6349,1.6354,1.63305,1.635,3488478833.0
2008-05-16 16:00:00,1.63495,1.63505,1.6321,1.6336,3404199999.0
2008-05-16 16:15:00,1.63355,1.6338,1.6312,1.6322,5393249997.0
2008-05-16 16:30:00,1.6323,1.6325,1.6298,1.6303,7731999994.0
2008-05-16 16:45:00,1.6302,1.6306,1.629,1.6297,5047450004.0
2008-05-16 17:00:00,1.6297,1.6304,1.62725,1.62755,1562800000.0
2008-05-16 17:15:00,1.62755,1.62895,1.6268,1.62755,1718300001.0
2008-05-16 17:30:00,1.62755,1.6287,1.62755,1.6283,1464999996.0
2008-05-16 17:45:00,1.62835,1.62965,1.62785,1.6288,1304699999.0
2008-05-16 18:00:00,1.62875,1.6289,1.62795,1.62885,613299998.0
2008-05-16 18:15:00,1.6289,1.63025,1.6288,1.63005,549600000.0
2008-05-16 18:30:00,1.6301,1.63015,1.6289,1.6293,498000001.0
2008-05-16 18:45:00,1.6293,1.63035,1.62925,1.62985,418600000.0
2008-05-16 19:00:00,1.6298,1.63005,1.6293,1.6296,336199998.0
2008-05-16 19:15:00,1.62965,1.6297,1.6288,1.62935,371800000.0
2008-05-16 19:30:00,1.62935,1.6297,1.62875,1.6296,284300000.0
2008-05-16 19:45:00,1.6295,1.6304,1.62935,1.6303,369800000.0
2008-05-16 20:00:00,1.6303,1.6304,1.6296,1.6302,248600000.0
2008-05-16 20:15:00,1.6302,1.6314,1.6302,1.63115,784900002.0
2008-05-16 20:30:00,1.6311,1.63175,1.6309,1.6316,482899997.0
2008-05-16 20:45:00,1.63165,1.63195,1.6315,1.63165,302999999.0
2008-05-16 21:00:00,1.6316,1.6322,1.6313,1.63185,330500001.0
2008-05-16 21:15:00,1.6319,1.63285,1.63185,1.6327,494600001.0
2008-05-16 21:30:00,1.6327,1.63285,1.63197,1.63218,1486750003.0
2008-05-16 21:45:00,1.63216,1.63275,1.632,1.6326,4055549989.0
2008-05-16 22:00:00,1.63265,1.63285,1.63245,1.6326,1623199989.0
2008-05-16 22:15:00,1.63265,1.63285,1.6324,1.63245,1719099993.0
2008-05-16 22:30:00,1.63245,1.6326,1.6321,1.6321,2109599970.0
2008-05-16 22:45:00,1.6321,1.63225,1.6314,1.6316,2941199983.0
2008-05-18 23:00:00,1.63073,1.6312,1.62984,1.63064,6797499987.0
2008-05-18 23:15:00,1.63089,1.6315,1.63063,1.6314,3793699996.0
2008-05-18 23:30:00,1.6311,1.6314,1.63045,1.6312,4890599955.0
2008-05-18 23:45:00,1.6312,1.6312,1.63045,1.6309,1428700007.0
2008-05-19 00:00:00,1.6309,1.63102,1.62965,1.62965,1814000024.0
2008-05-19 00:15:00,1.6304,1.63165,1.6304,1.63138,3392900021.0
2008-05-19 00:30:00,1.6316,1.6329,1.6313,1.6325,3281199977.0
2008-05-19 00:45:00,1.6325,1.63275,1.6322,1.6323,2410900002.0
2008-05-19 01:00:00,1.6323,1.6328,1.6322,1.6327,2453499982.0
2008-05-19 01:15:00,1.6327,1.6327,1.63215,1.63245,1558499996.0
2008-05-19 01:30:00,1.63238,1.63276,1.6319,1.6325,3242600019.0
2008-05-19 01:45:00,1.6326,1.6329,1.6324,1.63275,1409199989.0
2008-05-19 02:00:00,1.63275,1.63355,1.63275,1.6334,3807200005.0
2008-05-19 02:15:00,1.6334,1.6337,1.63325,1.6334,3418400036.0
2008-05-19 02:30:00,1.6334,1.6336,1.63299,1.63318,2572800084.0
2008-05-19 02:45:00,1.63306,1.63335,1.6327,1.6329,2187800019.0
2008-05-19 03:00:00,1.6327,1.63285,1.63234,1.6324,1556000025.0
2008-05-19 03:15:00,1.6324,1.6326,1.63182,1.6323,2078400028.0
2008-05-19 03:30:00,1.6323,1.6323,1.63159,1.6321,1171699999.0
2008-05-19 03:45:00,1.6321,1.6321,1.63147,1.6319,2505700007.0
2008-05-19 04:00:00,1.6319,1.6319,1.6319,1.6319,1362400000.0
2008-05-19 04:15:00,1.6319,1.632,1.6317,1.6317,1425700000.0
2008-05-19 04:30:00,1.6317,1.6317,1.6311,1.6311,1284300001.0
2008-05-19 04:45:00,1.6311,1.6314,1.6311,1.63115,2978700006.0
2008-05-19 05:00:00,1.63115,1.63115,1.6311,1.6311,5332600154.0
2008-05-19 05:15:00,1.6311,1.63145,1.6311,1.6311,3986600136.0
2008-05-19 05:30:00,1.6311,1.6312,1.631,1.6311,1784300005.0
2008-05-19 05:45:00,1.6311,1.6315,1.6311,1.6314,3345299998.0
2008-05-19 06:00:00,1.6314,1.6314,1.63102,1.6314,679100000.0
2008-05-19 06:15:00,1.6314,1.6314,1.6308,1.63095,783900006.0
2008-05-19 06:30:00,1.6313,1.6315,1.631,1.63135,1585799999.0
2008-05-19 06:45:00,1.63127,1.63155,1.63091,1.6312,1625300000.0
2008-05-19 07:00:00,1.63125,1.6316,1.6307,1.6307,1189199987.0
2008-05-19 07:15:00,1.6307,1.631,1.6299,1.631,10110300020.0
2008-05-19 07:30:00,1.631,1.6313,1.63085,1.63085,9596999960.0
2008-05-19 07:45:00,1.6308,1.6314,1.6297,1.63105,7416699973.0
2008-05-19 08:00:00,1.63105,1.6311,1.6302,1.6305,5193999993.0
2008-05-19 08:15:00,1.6302,1.6304,1.6288,1.6296,6215549999.0
2008-05-19 08:30:00,1.6296,1.6303,1.6295,1.63005,2242699998.0
2008-05-19 08:45:00,1.6301,1.6311,1.63,1.6304,4422200010.0
2008-05-19 09:00:00,1.6304,1.6316,1.6302,1.63105,455200000.0
2008-05-19 09:15:00,1.63095,1.63115,1.6306,1.6311,363100000.0
2008-05-19 09:30:00,1.6311,1.63125,1.63015,1.63015,358200000.0
2008-05-19 09:45:00,1.63015,1.6306,1.6272,1.62785,1433199999.0
2008-05-19 10:00:00,1.6278,1.6287,1.62745,1.6282,2182899999.0
2008-05-19 10:15:00,1.6282,1.6285,1.62745,1.628,1484399999.0
2008-05-19 10:30:00,1.628,1.6289,1.62775,1.6288,995400000.0
2008-05-19 10:45:00,1.6288,1.6291,1.6281,1.6286,2679000000.0
2008-05-19 11:00:00,1.6286,1.6296,1.62805,1.6293,2230900000.0
2008-05-19 11:15:00,1.6295,1.6298,1.6288,1.6294,855600000.0
2008-05-19 11:30:00,1.6294,1.6296,1.62875,1.6294,1289999996.0
2008-05-19 11:45:00,1.6294,1.6299,1.6293,1.6297,876700000.0
2008-05-19 12:00:00,1.6297,1.6301,1.6292,1.62925,1361580001.0
2008-05-19 12:15:00,1.6293,1.6297,1.6291,1.62935,1477600001.0
2008-05-19 12:30:00,1.6293,1.6298,1.6292,1.6296,605800000.0
2008-05-19 12:45:00,1.6295,1.63,1.62905,1.62995,729960000.0
2008-05-19 13:00:00,1.62995,1.6301,1.62945,1.6296,451900000.0
2008-05-19 13:15:00,1.6297,1.6297,1.6286,1.6287,400100000.0
2008-05-19 13:30:00,1.6287,1.62965,1.6286,1.62955,359400000.0
2008-05-19 13:45:00,1.6296,1.62985,1.629,1.6296,316500000.0
2008-05-19 14:00:00,1.6296,1.6307,1.6296,1.63045,503000000.0
2008-05-19 14:15:00,1.6304,1.63095,1.63005,1.63005,880100000.0
2008-05-19 14:30:00,1.63005,1.6315,1.62995,1.6312,584450000.0
2008-05-19 14:45:00,1.6312,1.6314,1.6305,1.6307,510300000.0
2008-05-19 15:00:00,1.6307,1.631,1.63035,1.6309,543200000.0
2008-05-19 15:15:00,1.6309,1.63115,1.63065,1.631,734900000.0
2008-05-19 15:30:00,1.631,1.63185,1.6304,1.63155,1406400001.0
2008-05-19 15:45:00,1.63155,1.63285,1.6314,1.6326,1566900000.0
2008-05-19 16:00:00,1.63265,1.63485,1.6326,1.6347,4234028769.0
2008-05-19 16:15:00,1.63475,1.63485,1.63365,1.63455,2321550000.0
2008-05-19 16:30:00,1.63455,1.63535,1.63415,1.63445,2364100000.0
2008-05-19 16:45:00,1.6345,1.6346,1.6338,1.63445,1238900000.0
2008-05-19 17:00:00,1.63445,1.63605,1.63435,1.636,1853500001.0
2008-05-19 17:15:00,1.636,1.63765,1.63585,1.6373,2069300001.0
2008-05-19 17:30:00,1.6373,1.63735,1.63645,1.63695,1869300000.0
2008-05-19 17:45:00,1.63695,1.6372,1.6361,1.63615,1208400000.0
2008-05-19 18:00:00,1.63615,1.63705,1.63605,1.6368,378900000.0
2008-05-19 18:15:00,1.6368,1.63725,1.63645,1.6366,324900000.0
2008-05-19 18:30:00,1.63665,1.63725,1.63655,1.63665,341399999.0
2008-05-19 18:45:00,1.63665,1.63685,1.63595,1.6365,302400000.0
2008-05-19 19:00:00,1.6365,1.637,1.6363,1.63655,546000000.0
2008-05-19 19:15:00,1.63655,1.637,1.6362,1.6362,163000000.0
2008-05-19 19:30:00,1.6362,1.6366,1.63595,1.63625,220100001.0
2008-05-19 19:45:00,1.63625,1.63645,1.6355,1.63555,112000000.0
2008-05-19 20:00:00,1.63555,1.63605,1.63525,1.63555,233200000.0
2008-05-19 20:15:00,1.63555,1.6356,1.63335,1.6342,496900000.0
2008-05-19 20:30:00,1.6342,1.6349,1.63335,1.6339,369800000.0
2008-05-19 20:45:00,1.63395,1.6347,1.6333,1.63375,321600000.0
2008-05-19 21:00:00,1.63375,1.63445,1.6333,1.63395,488699996.0
2008-05-19 21:15:00,1.63385,1.6347,1.6335,1.6338,438899998.0
2008-05-19 21:30:00,1.6337,1.6337,1.63215,1.63245,468000001.0
2008-05-19 21:45:00,1.63245,1.63375,1.63215,1.63345,1013400001.0
2008-05-19 22:00:00,1.6334,1.63365,1.6326,1.63265,2373799995.0
2008-05-19 22:15:00,1.63265,1.63315,1.63245,1.633,549900001.0
2008-05-19 22:30:00,1.63295,1.6333,1.63245,1.63295,256400000.0
2008-05-19 22:45:00,1.633,1.6345,1.6329,1.6334,475000000.0
2008-05-19 23:00:00,1.6332,1.63392,1.6328,1.6336,1435099998.0
2008-05-19 23:15:00,1.6336,1.63435,1.6328,1.6337,2280899993.0
2008-05-19 23:30:00,1.6336,1.63425,1.6327,1.6342,2527600005.0
2008-05-19 23:45:00,1.6342,1.6342,1.63365,1.6337,1562099987.0
2008-05-20 00:00:00,1.6337,1.63395,1.63303,1.6339,2040299988.0
2008-05-20 00:15:00,1.63379,1.6339,1.63308,1.6335,4009900010.0
2008-05-20 00:30:00,1.6339,1.6339,1.63316,1.6335,2008999994.0
2008-05-20 00:45:00,1.6335,1.6338,1.63301,1.6337,1885899993.0
2008-05-20 01:00:00,1.6337,1.6338,1.63319,1.6335,1117300000.0
2008-05-20 01:15:00,1.6335,1.6338,1.63317,1.6336,616400001.0
2008-05-20 01:30:00,1.6336,1.63363,1.6331,1.6336,2254599981.0
2008-05-20 01:45:00,1.6336,1.634,1.63317,1.6338,2421000000.0
2008-05-20 02:00:00,1.6338,1.634,1.6336,1.6339,4904799991.0
2008-05-20 02:15:00,1.6339,1.6339,1.6329,1.63335,5064399963.0
2008-05-20 02:30:00,1.63335,1.63335,1.6329,1.6331,983599998.0
2008-05-20 02:45:00,1.6332,1.63375,1.63309,1.6334,5255800046.0
2008-05-20 03:00:00,1.6335,1.6335,1.63275,1.6329,10236599934.0
2008-05-20 03:15:00,1.6329,1.6333,1.6326,1.6326,6567699982.0
2008-05-20 03:30:00,1.6326,1.633,1.6321,1.6323,4660500011.0
2008-05-20 03:45:00,1.6323,1.6323,1.6315,1.6316,4195000015.0
2008-05-20 04:00:00,1.6316,1.6318,1.63094,1.6318,2038300003.0
2008-05-20 04:15:00,1.6318,1.6319,1.63135,1.6314,2350900005.0
2008-05-20 04:30:00,1.6315,1.6318,1.6314,1.6315,3640899990.0
2008-05-20 04:45:00,1.6315,1.63175,1.63117,1.6316,2502900001.0
2008-05-20 05:00:00,1.6317,1.63175,1.63088,1.6316,316299999.0
2008-05-20 05:15:00,1.6316,1.63165,1.63114,1.63153,347500002.0
2008-05-20 05:30:00,1.63138,1.6317,1.63118,1.63155,353500000.0
2008-05-20 05:45:00,1.63155,1.63175,1.63107,1.6314,412000000.0
2008-05-20 06:00:00,1.63166,1.6318,1.63126,1.6317,442100000.0
2008-05-20 06:15:00,1.6317,1.6321,1.63145,1.6321,1256399998.0
2008-05-20 06:30:00,1.63205,1.6323,1.6316,1.63175,1858700001.0
2008-05-20 06:45:00,1.63175,1.63205,1.63165,1.63185,2729100004.0
2008-05-20 07:00:00,1.63185,1.6323,1.63175,1.6322,5213800036.0
2008-05-20 07:15:00,1.63245,1.6325,1.63185,1.6321,3355800005.0
2008-05-20 07:30:00,1.6322,1.6328,1.63195,1.6325,1274300000.0
2008-05-20 07:45:00,1.6327,1.6335,1.63245,1.6335,913300000.0
2008-05-20 08:00:00,1.63345,1.6338,1.6324,1.63255,1898999993.0
2008-05-20 08:15:00,1.6325,1.6326,1.63045,1.63155,1167049998.0
2008-05-20 08:30:00,1.63155,1.63155,1.6298,1.6299,882799999.0
2008-05-20 08:45:00,1.62985,1.6302,1.629,1.6298,850500001.0
2008-05-20 09:00:00,1.6298,1.63,1.62905,1.6298,1416400001.0
2008-05-20 09:15:00,1.6298,1.6305,1.6292,1.6303,1348450000.0
2008-05-20 09:30:00,1.6303,1.63055,1.62895,1.62915,1126350000.0
2008-05-20 09:45:00,1.62905,1.62935,1.62875,1.62925,1591200000.0
2008-05-20 10:00:00,1.62925,1.6297,1.62875,1.6297,1074500000.0
2008-05-20 10:15:00,1.62965,1.62985,1.62895,1.62945,845900000.0
2008-05-20 10:30:00,1.62945,1.6296,1.62905,1.6295,704600000.0
2008-05-20 10:45:00,1.62955,1.63005,1.6292,1.62925,987000001.0
2008-05-20 11:00:00,1.62925,1.63085,1.6287,1.62955,2161600000.0
2008-05-20 11:15:00,1.62955,1.6302,1.6285,1.6292,1983950000.0
2008-05-20 11:30:00,1.6292,1.63015,1.62885,1.62995,1445699999.0
2008-05-20 11:45:00,1.63,1.63035,1.62865,1.6294,1135300000.0
2008-05-20 12:00:00,1.62945,1.6295,1.62755,1.6278,1758200000.0
2008-05-20 12:15:00,1.6278,1.63035,1.6274,1.63,1882200001.0
2008-05-20 12:30:00,1.63,1.6302,1.6295,1.6297,617800000.0
2008-05-20 12:45:00,1.6297,1.6297,1.62885,1.6289,846300000.0
2008-05-20 13:00:00,1.6289,1.6301,1.62865,1.62895,1171000000.0
2008-05-20 13:15:00,1.629,1.6299,1.6288,1.6297,1059800000.0
2008-05-20 13:30:00,1.6297,1.6297,1.6293,1.6293,543200000.0
2008-05-20 13:45:00,1.6293,1.62965,1.6292,1.62955,685100000.0
2008-05-20 14:00:00,1.6296,1.63025,1.62895,1.62915,750450000.0
2008-05-20 14:15:00,1.62915,1.62955,1.6285,1.6293,2311300000.0
2008-05-20 14:30:00,1.6293,1.62965,1.62725,1.628,2096900000.0
2008-05-20 14:45:00,1.62805,1.6286,1.62645,1.6268,2735900000.0
2008-05-20 15:00:00,1.62685,1.62735,1.626,1.6263,2629500000.0
2008-05-20 15:15:00,1.6263,1.6273,1.6262,1.6271,774700000.0
2008-05-20 15:30:00,1.62715,1.6272,1.6265,1.62675,630800000.0
2008-05-20 15:45:00,1.62685,1.6273,1.6265,1.62695,1116700000.0
2008-05-20 16:00:00,1.62695,1.62735,1.6264,1.6273,617200000.0
2008-05-20 16:15:00,1.6273,1.62785,1.62665,1.6274,590000003.0
2008-05-20 16:30:00,1.62725,1.62745,1.6252,1.6258,812100001.0
2008-05-20 16:45:00,1.6258,1.6264,1.6255,1.6256,415700000.0
2008-05-20 17:00:00,1.6256,1.6258,1.62375,1.62465,570800000.0
2008-05-20 17:15:00,1.6246,1.6259,1.62425,1.6257,632000000.0
2008-05-20 17:30:00,1.62565,1.6257,1.6247,1.6249,386400000.0
2008-05-20 17:45:00,1.62485,1.6259,1.62445,1.6259,400800000.0
2008-05-20 18:00:00,1.6259,1.62605,1.62495,1.62525,253800000.0
2008-05-20 18:15:00,1.62525,1.6272,1.62525,1.6269,350500000.0
2008-05-20 18:30:00,1.6269,1.62705,1.6261,1.6262,181300000.0
2008-05-20 18:45:00,1.6261,1.62625,1.6254,1.6257,170600000.0
2008-05-20 19:00:00,1.6257,1.6265,1.62555,1.6262,167600000.0
2008-05-20 19:15:00,1.6262,1.6268,1.6255,1.6259,229100000.0
2008-05-20 19:30:00,1.6259,1.6259,1.62445,1.62505,270900000.0
2008-05-20 19:45:00,1.6251,1.62555,1.62469,1.62475,336700000.0
2008-05-20 20:00:00,1.6248,1.6252,1.62441,1.6248,300800000.0
2008-05-20 20:15:00,1.6249,1.62555,1.62475,1.6255,244500000.0
2008-05-20 20:30:00,1.6254,1.6261,1.6252,1.62545,735200001.0
2008-05-20 20:45:00,1.62545,1.6256,1.62435,1.62445,361500000.0
2008-05-20 21:00:00,1.62445,1.62475,1.62305,1.62315,308600000.0
2008-05-20 21:15:00,1.62315,1.62375,1.62289,1.62345,215400001.0
2008-05-20 21:30:00,1.6235,1.62365,1.62295,1.62315,337500000.0
2008-05-20 21:45:00,1.6231,1.6234,1.62265,1.6231,385900000.0
2008-05-20 22:00:00,1.6231,1.62345,1.62275,1.62315,380600000.0
2008-05-20 22:15:00,1.62315,1.6242,1.6231,1.6238,617799999.0
2008-05-20 22:30:00,1.6241,1.6245,1.6232,1.6234,352000001.0
2008-05-20 22:45:00,1.6234,1.6239,1.62285,1.6233,459000001.0
2008-05-20 23:00:00,1.6231,1.62498,1.62293,1.62331,2441800002.0
2008-05-20 23:15:00,1.6236,1.6236,1.62267,1.6233,2477099996.0
2008-05-20 23:30:00,1.6233,1.6236,1.62312,1.62353,1357200023.0
2008-05-20 23:45:00,1.6236,1.6238,1.62251,1.62269,1694700015.0
2008-05-21 00:00:00,1.6229,1.6236,1.62212,1.6228,3162300015.0
2008-05-21 00:15:00,1.6227,1.6228,1.62198,1.6228,3179299997.0
2008-05-21 00:30:00,1.62275,1.6228,1.62196,1.6228,3208799983.0
2008-05-21 00:45:00,1.6228,1.6229,1.62188,1.6228,1489899998.0
2008-05-21 01:00:00,1.6228,1.623,1.62223,1.62257,2358100025.0
2008-05-21 01:15:00,1.6228,1.6229,1.6226,1.6227,1292299991.0
2008-05-21 01:30:00,1.6227,1.6228,1.62227,1.6226,1567899992.0
2008-05-21 01:45:00,1.6226,1.6226,1.6219,1.62232,2609200001.0
2008-05-21 02:00:00,1.6225,1.6226,1.6223,1.6224,2660799993.0
2008-05-21 02:15:00,1.6224,1.6226,1.62197,1.6224,2296799998.0
2008-05-21 02:30:00,1.6224,1.6227,1.62199,1.6225,2955700010.0
2008-05-21 02:45:00,1.62255,1.623,1.6225,1.6226,3289899994.0
2008-05-21 03:00:00,1.6226,1.6229,1.6216,1.622,5701500005.0
2008-05-21 03:15:00,1.622,1.6227,1.622,1.6223,5661500001.0
2008-05-21 03:30:00,1.6223,1.6233,1.6222,1.62295,5908799961.0
2008-05-21 03:45:00,1.623,1.623,1.62176,1.6223,4921999997.0
2008-05-21 04:00:00,1.6223,1.6223,1.62165,1.6222,871099996.0
2008-05-21 04:15:00,1.62208,1.62235,1.62175,1.622,1035100014.0
2008-05-21 04:30:00,1.622,1.6225,1.62162,1.6223,2479650009.0
2008-05-21 04:45:00,1.62225,1.6225,1.62126,1.6222,1836799989.0
2008-05-21 05:00:00,1.6222,1.6224,1.62172,1.6224,649700006.0
2008-05-21 05:15:00,1.62215,1.623,1.62206,1.6229,1164899998.0
2008-05-21 05:30:00,1.62267,1.6232,1.62251,1.6228,1683600006.0
2008-05-21 05:45:00,1.6228,1.62294,1.62227,1.62227,698700004.0
2008-05-21 06:00:00,1.62241,1.6229,1.62222,1.6226,677800000.0
2008-05-21 06:15:00,1.6226,1.62285,1.6226,1.62275,3196499984.0
2008-05-21 06:30:00,1.62275,1.62335,1.62255,1.62255,10549999895.0
2008-05-21 06:45:00,1.62255,1.62295,1.62255,1.62275,8249899913.0
2008-05-21 07:00:00,1.62275,1.62295,1.62265,1.62265,9420899910.0
2008-05-21 07:15:00,1.62265,1.62284,1.62221,1.62275,3080800003.0
2008-05-21 07:30:00,1.6227,1.62325,1.62235,1.62295,5629300009.0
2008-05-21 07:45:00,1.62295,1.62425,1.62295,1.62345,10073299965.0
2008-05-21 08:00:00,1.62345,1.6237,1.62335,1.62345,7662199976.0
2008-05-21 08:15:00,1.6236,1.6248,1.6231,1.6238,1799200003.0
2008-05-21 08:30:00,1.6238,1.6238,1.62325,1.6234,1303200000.0
2008-05-21 08:45:00,1.6234,1.62425,1.6232,1.6236,1169400000.0
2008-05-21 09:00:00,1.62365,1.62455,1.62355,1.6242,2487599999.0
2008-05-21 09:15:00,1.62425,1.62425,1.62295,1.62295,3262199999.0
2008-05-21 09:30:00,1.62295,1.6236,1.62245,1.62265,3471399996.0
2008-05-21 09:45:00,1.62265,1.6238,1.62255,1.62335,3727299998.0
2008-05-21 10:00:00,1.62335,1.62655,1.6228,1.6261,5676000008.0
2008-05-21 10:15:00,1.62615,1.62645,1.62555,1.6258,2524599999.0
2008-05-21 10:30:00,1.6257,1.62635,1.6257,1.62605,2620199999.0
2008-05-21 10:45:00,1.626,1.62625,1.62555,1.626,1686499999.0
2008-05-21 11:00:00,1.626,1.62665,1.62535,1.62655,2738419999.0
2008-05-21 11:15:00,1.62655,1.6277,1.62595,1.62745,3952800001.0
2008-05-21 11:30:00,1.6275,1.62765,1.62555,1.6257,3643499998.0
2008-05-21 11:45:00,1.62565,1.626,1.6252,1.6252,2275200000.0
2008-05-21 12:00:00,1.62535,1.62585,1.62455,1.62465,2423300002.0
2008-05-21 12:15:00,1.62465,1.6248,1.6238,1.6239,1548900000.0
2008-05-21 12:30:00,1.6239,1.6246,1.62305,1.62355,2864499998.0
2008-05-21 12:45:00,1.6236,1.62405,1.62255,1.62265,4686899997.0
2008-05-21 13:00:00,1.62275,1.62385,1.62175,1.62375,4057700001.0
2008-05-21 13:15:00,1.62375,1.62415,1.62325,1.62335,2239199999.0
2008-05-21 13:30:00,1.62335,1.62335,1.62065,1.62095,6058499993.0
2008-05-21 13:45:00,1.62095,1.62235,1.62025,1.62175,5784479995.0
2008-05-21 14:00:00,1.62175,1.62275,1.6217,1.62245,6571300003.0
2008-05-21 14:15:00,1.62245,1.6232,1.6216,1.6223,7692099996.0
2008-05-21 14:30:00,1.6223,1.6225,1.6212,1.6213,3046800002.0
2008-05-21 14:45:00,1.62135,1.62275,1.62125,1.6226,2532799998.0
2008-05-21 15:00:00,1.6226,1.62355,1.62255,1.62335,2727900001.0
2008-05-21 15:15:00,1.62335,1.624,1.62325,1.62395,2637899999.0
2008-05-21 15:30:00,1.624,1.6242,1.62365,1.62385,3293199998.0
2008-05-21 15:45:00,1.6239,1.62405,1.6226,1.62265,3174000004.0
2008-05-21 16:00:00,1.6227,1.62335,1.6221,1.62275,3053699998.0
2008-05-21 16:15:00,1.6228,1.6247,1.62265,1.6242,2870900001.0
2008-05-21 16:30:00,1.62415,1.62425,1.62285,1.6234,2992100002.0
2008-05-21 16:45:00,1.6234,1.6235,1.62195,1.6225,2692399998.0
2008-05-21 17:00:00,1.6226,1.62285,1.6219,1.6227,3370699999.0
2008-05-21 17:15:00,1.62275,1.6239,1.62255,1.6235,3024900001.0
2008-05-21 17:30:00,1.62345,1.62435,1.6231,1.6236,3304200001.0
2008-05-21 17:45:00,1.62365,1.62415,1.6235,1.62395,1451100000.0
2008-05-21 18:00:00,1.62395,1.62475,1.62395,1.6245,963500000.0
2008-05-21 18:15:00,1.62445,1.62525,1.62425,1.625,647799999.0
2008-05-21 18:30:00,1.62505,1.62535,1.62465,1.62485,648999997.0
2008-05-21 18:45:00,1.6249,1.6254,1.62455,1.6248,474800000.0
2008-05-21 19:00:00,1.6249,1.625,1.62415,1.6242,504000000.0
2008-05-21 19:15:00,1.62415,1.6242,1.62311,1.6235,536500000.0
2008-05-21 19:30:00,1.62355,1.62425,1.62355,1.62405,238400000.0
2008-05-21 19:45:00,1.6241,1.62415,1.62315,1.62315,545499999.0
2008-05-21 20:00:00,1.62325,1.62385,1.6216,1.6217,11301199989.0
2008-05-21 20:15:00,1.62175,1.62245,1.62075,1.62165,8553299997.0
2008-05-21 20:30:00,1.62165,1.62175,1.6202,1.62065,10509599997.0
2008-05-21 20:45:00,1.6204,1.62115,1.61975,1.6208,1298159999.0
2008-05-21 21:00:00,1.6208,1.62105,1.6197,1.6207,1763500006.0
2008-05-21 21:15:00,1.62065,1.6209,1.61835,1.61855,2304100002.0
2008-05-21 21:30:00,1.61855,1.61915,1.61835,1.61855,3094499995.0
2008-05-21 21:45:00,1.6185,1.61885,1.61815,1.6188,1733900003.0
2008-05-21 22:00:00,1.61885,1.61955,1.61875,1.61925,773900001.0
2008-05-21 22:15:00,1.6193,1.61955,1.61864,1.61905,391200000.0
2008-05-21 22:30:00,1.61905,1.61905,1.61853,1.61885,345500000.0
2008-05-21 22:45:00,1.61885,1.6194,1.61885,1.619,1591900009.0
2008-05-21 23:00:00,1.619,1.619,1.6181,1.61833,1592100008.0
2008-05-21 23:15:00,1.6186,1.6194,1.6176,1.6179,2445600065.0
2008-05-21 23:30:00,1.6179,1.6184,1.6177,1.6179,2643400047.0
2008-05-21 23:45:00,1.61785,1.618,1.61749,1.61795,1541800007.0
2008-05-22 00:00:00,1.618,1.61855,1.61773,1.6185,3155800007.0
2008-05-22 00:15:00,1.6185,1.6186,1.61759,1.61811,3481599994.0
2008-05-22 00:30:00,1.61779,1.6187,1.61779,1.6187,2981900015.0
2008-05-22 00:45:00,1.6187,1.6191,1.6182,1.61885,4292600004.0
2008-05-22 01:00:00,1.6189,1.6189,1.61818,1.6186,1753200009.0
2008-05-22 01:15:00,1.61865,1.6189,1.61822,1.6188,963800007.0
2008-05-22 01:30:00,1.6188,1.6191,1.6185,1.6188,2071700001.0
2008-05-22 01:45:00,1.6188,1.619,1.61807,1.6185,3768699998.0
2008-05-22 02:00:00,1.6185,1.6186,1.6162,1.61655,4565100002.0
2008-05-22 02:15:00,1.61655,1.61725,1.6162,1.61725,4760900010.0
2008-05-22 02:30:00,1.61725,1.61755,1.61705,1.61725,975900000.0
2008-05-22 02:45:00,1.61725,1.6178,1.61725,1.61725,1844200002.0
2008-05-22 03:00:00,1.61725,1.61755,1.61673,1.61703,1034100000.0
2008-05-22 03:15:00,1.61715,1.61735,1.61672,1.61683,3901500005.0
2008-05-22 03:30:00,1.61683,1.6172,1.61659,1.61695,2549399998.0
2008-05-22 03:45:00,1.61705,1.61715,1.61675,1.61685,3231700000.0
2008-05-22 04:00:00,1.61695,1.61695,1.61665,1.61675,2056100000.0
2008-05-22 04:15:00,1.61675,1.61715,1.61665,1.6171,4420700002.0
2008-05-22 04:30:00,1.6172,1.6175,1.61695,1.6173,1898800002.0
2008-05-22 04:45:00,1.61745,1.61785,1.61735,1.61775,1853300002.0
2008-05-22 05:00:00,1.61742,1.6178,1.61725,1.6176,847100005.0
2008-05-22 05:15:00,1.6176,1.61766,1.6169,1.61755,246600000.0
2008-05-22 05:30:00,1.61755,1.618,1.61716,1.61765,920500000.0
2008-05-22 05:45:00,1.61765,1.61795,1.6174,1.61755,3348600000.0
2008-05-22 06:00:00,1.61755,1.61825,1.61745,1.61815,2409400001.0
2008-05-22 06:15:00,1.61815,1.61895,1.61795,1.61875,1957276072.0
2008-05-22 06:30:00,1.61875,1.61905,1.6184,1.61895,4215000001.0
2008-05-22 06:45:00,1.61895,1.61975,1.6184,1.61945,2508900001.0
2008-05-22 07:00:00,1.61945,1.62015,1.6187,1.6199,1934600005.0
2008-05-22 07:15:00,1.61995,1.62015,1.619,1.6195,2734300003.0
2008-05-22 07:30:00,1.6195,1.6197,1.61855,1.6186,819100000.0
2008-05-22 07:45:00,1.6186,1.6193,1.61815,1.6192,835200001.0
2008-05-22 08:00:00,1.6192,1.61975,1.619,1.6194,1736500006.0
2008-05-22 08:15:00,1.6195,1.62085,1.61905,1.6205,1564599999.0
2008-05-22 08:30:00,1.6205,1.6208,1.6193,1.6194,933900000.0
2008-05-22 08:45:00,1.6194,1.6194,1.6176,1.6186,1158800000.0
2008-05-22 09:00:00,1.6186,1.6199,1.618,1.6196,1553499999.0
2008-05-22 09:15:00,1.6196,1.61985,1.6189,1.619,994400000.0
2008-05-22 09:30:00,1.619,1.61985,1.61875,1.6198,1165300000.0
2008-05-22 09:45:00,1.61985,1.6212,1.6195,1.6201,1586200000.0
2008-05-22 10:00:00,1.6201,1.6203,1.6189,1.62015,1388299999.0
2008-05-22 10:15:00,1.6202,1.6203,1.6193,1.6199,934400000.0
2008-05-22 10:30:00,1.6199,1.6211,1.6196,1.6196,1057200000.0
2008-05-22 10:45:00,1.6196,1.6196,1.6181,1.6185,1106700000.0
2008-05-22 11:00:00,1.6185,1.6191,1.618,1.6185,1061900001.0
2008-05-22 11:15:00,1.6185,1.6188,1.618,1.618,837199999.0
2008-05-22 11:30:00,1.618,1.61885,1.61735,1.61885,1597600000.0
2008-05-22 11:45:00,1.61885,1.6193,1.6182,1.61845,806600001.0
2008-05-22 12:00:00,1.61845,1.6208,1.6184,1.6204,588200000.0
2008-05-22 12:15:00,1.6204,1.621,1.61915,1.6195,996000000.0
2008-05-22 12:30:00,1.6195,1.6203,1.6192,1.6199,2352700000.0
2008-05-22 12:45:00,1.6199,1.6211,1.61955,1.62015,4082700000.0
2008-05-22 13:00:00,1.6202,1.6217,1.6202,1.62095,2848000000.0
2008-05-22 13:15:00,1.621,1.6214,1.62075,1.621,2423000000.0
2008-05-22 13:30:00,1.621,1.621,1.6197,1.6198,2061300000.0
2008-05-22 13:45:00,1.6198,1.61985,1.6186,1.61925,3123600000.0
2008-05-22 14:00:00,1.61925,1.62015,1.61925,1.6193,2132899999.0
2008-05-22 14:15:00,1.6193,1.61955,1.6184,1.6186,3337600000.0
2008-05-22 14:30:00,1.6185,1.62215,1.61828,1.62135,7202699996.0
2008-05-22 14:45:00,1.6214,1.6221,1.6205,1.62075,4719400000.0
2008-05-22 15:00:00,1.6208,1.6216,1.62025,1.6211,5338685199.0
2008-05-22 15:15:00,1.6211,1.62175,1.62075,1.621,4460800000.0
2008-05-22 15:30:00,1.621,1.6218,1.62065,1.6214,4143200000.0
2008-05-22 15:45:00,1.6214,1.6217,1.6206,1.6215,4698499999.0
2008-05-22 16:00:00,1.6215,1.6233,1.6209,1.6232,6351000002.0
2008-05-22 16:15:00,1.62325,1.6253,1.6232,1.6245,6714899999.0
2008-05-22 16:30:00,1.6245,1.6252,1.623,1.6231,5488500000.0
2008-05-22 16:45:00,1.6231,1.6235,1.622,1.6223,5257400000.0
2008-05-22 17:00:00,1.6223,1.6231,1.622,1.6223,4165900000.0
2008-05-22 17:15:00,1.62225,1.62265,1.6216,1.62165,3307800000.0
2008-05-22 17:30:00,1.6216,1.62185,1.62115,1.62125,2456000000.0
2008-05-22 17:45:00,1.62125,1.6214,1.62035,1.6213,3795500000.0
2008-05-22 18:00:00,1.6213,1.6213,1.61955,1.62045,2973400001.0
2008-05-22 18:15:00,1.62045,1.62105,1.62025,1.621,1089800000.0
2008-05-22 18:30:00,1.621,1.62155,1.62045,1.621,1245800000.0
2008-05-22 18:45:00,1.621,1.62145,1.62053,1.6212,1379200000.0
2008-05-22 19:00:00,1.62115,1.62185,1.6207,1.62105,1600100000.0
2008-05-22 19:15:00,1.621,1.62115,1.6204,1.62075,609200001.0
2008-05-22 19:30:00,1.62075,1.6209,1.61995,1.62085,1324700000.0
2008-05-22 19:45:00,1.6208,1.62185,1.6208,1.62125,962100000.0
2008-05-22 20:00:00,1.6212,1.6228,1.62115,1.6224,1449300000.0
2008-05-22 20:15:00,1.62245,1.6233,1.6219,1.62225,2507200000.0
2008-05-22 20:30:00,1.62225,1.62285,1.6219,1.6225,723600000.0
2008-05-22 20:45:00,1.6224,1.6231,1.6223,1.62275,2754400000.0
2008-05-22 21:00:00,1.62275,1.6229,1.62225,1.6224,505500000.0
2008-05-22 21:15:00,1.6225,1.6228,1.6221,1.62215,408700000.0
2008-05-22 21:30:00,1.62215,1.6225,1.622,1.6221,495300000.0
2008-05-22 21:45:00,1.6221,1.6226,1.62194,1.6223,712600000.0
2008-05-22 22:00:00,1.6223,1.6226,1.62075,1.6214,1263700001.0
2008-05-22 22:15:00,1.62145,1.6215,1.62075,1.62115,807300000.0
2008-05-22 22:30:00,1.62115,1.62125,1.6204,1.6208,915800008.0
2008-05-22 22:45:00,1.6208,1.62145,1.62066,1.6213,638400002.0
2008-05-22 23:00:00,1.6209,1.6212,1.62062,1.6212,820600003.0
2008-05-22 23:15:00,1.6213,1.62158,1.62092,1.6215,1345800000.0
2008-05-22 23:30:00,1.6215,1.6215,1.62071,1.621,421800000.0
2008-05-22 23:45:00,1.62105,1.6213,1.621,1.6211,708600000.0
2008-05-23 00:00:00,1.62105,1.6212,1.62052,1.62092,1378200000.0
2008-05-23 00:15:00,1.62115,1.6214,1.62091,1.6211,2228999998.0
2008-05-23 00:30:00,1.6211,1.6211,1.6206,1.62075,1352400000.0
2008-05-23 00:45:00,1.62075,1.62085,1.6207,1.6207,874899999.0
2008-05-23 01:00:00,1.6207,1.6209,1.62037,1.62071,2158700005.0
2008-05-23 01:15:00,1.6203,1.621,1.6203,1.62082,437400000.0
2008-05-23 01:30:00,1.621,1.6211,1.62041,1.62065,2622599982.0
2008-05-23 01:45:00,1.6207,1.6211,1.62048,1.621,2885699996.0
2008-05-23 02:00:00,1.621,1.621,1.6207,1.6208,3167100004.0
2008-05-23 02:15:00,1.6208,1.6212,1.62056,1.6211,3502300006.0
2008-05-23 02:30:00,1.6211,1.6215,1.6211,1.6213,1125200000.0
2008-05-23 02:45:00,1.6213,1.6215,1.62097,1.6215,1947100001.0
2008-05-23 03:00:00,1.6215,1.62155,1.62086,1.6215,374800000.0
2008-05-23 03:15:00,1.6215,1.6217,1.62113,1.62155,405700000.0
2008-05-23 03:30:00,1.62155,1.6217,1.62117,1.62117,631600000.0
2008-05-23 03:45:00,1.6216,1.6218,1.62115,1.6217,1402300003.0
2008-05-23 04:00:00,1.62165,1.6219,1.62116,1.6217,1632000009.0
2008-05-23 04:15:00,1.6217,1.6219,1.62149,1.6218,2136700000.0
2008-05-23 04:30:00,1.6218,1.6218,1.6214,1.6214,2978399998.0
2008-05-23 04:45:00,1.6214,1.6217,1.62037,1.6215,2496700007.0
2008-05-23 05:00:00,1.62125,1.6215,1.6205,1.62125,1403499999.0
2008-05-23 05:15:00,1.6214,1.6215,1.62084,1.62115,1498499994.0
2008-05-23 05:30:00,1.6212,1.6214,1.62074,1.6211,1151099999.0
2008-05-23 05:45:00,1.6212,1.6214,1.62076,1.6212,612800005.0
2008-05-23 06:00:00,1.6212,1.6218,1.621,1.6217,2544500007.0
2008-05-23 06:15:00,1.6218,1.6218,1.621,1.6215,1333400000.0
2008-05-23 06:30:00,1.6215,1.62155,1.6208,1.6213,1731299999.0
2008-05-23 06:45:00,1.6212,1.62155,1.62077,1.6212,1815199992.0
2008-05-23 07:00:00,1.6214,1.62175,1.62099,1.62135,3423199975.0
2008-05-23 07:15:00,1.6214,1.6216,1.62092,1.6214,1582200010.0
2008-05-23 07:30:00,1.6215,1.6224,1.62076,1.6222,1332600005.0
2008-05-23 07:45:00,1.6224,1.6224,1.6213,1.6216,5512200029.0
2008-05-23 08:00:00,1.6217,1.6217,1.6212,1.62125,3466000010.0
2008-05-23 08:15:00,1.62125,1.6226,1.62125,1.62225,3233800006.0
2008-05-23 08:30:00,1.62235,1.6225,1.6216,1.6217,2020799999.0
2008-05-23 08:45:00,1.6217,1.62195,1.6206,1.6209,2870800000.0
2008-05-23 09:00:00,1.6209,1.6228,1.6207,1.622,3297300000.0
2008-05-23 09:15:00,1.622,1.6223,1.62115,1.6215,2723700000.0
2008-05-23 09:30:00,1.6215,1.6226,1.62075,1.62115,3178060000.0
2008-05-23 09:45:00,1.62115,1.6215,1.6188,1.6199,3917100003.0
2008-05-23 10:00:00,1.6199,1.62015,1.61745,1.6179,5313500003.0
2008-05-23 10:15:00,1.6179,1.6183,1.61735,1.6178,4823400001.0
2008-05-23 10:30:00,1.61795,1.6185,1.61765,1.61815,1930100000.0
2008-05-23 10:45:00,1.61815,1.6184,1.61775,1.6182,2578100000.0
2008-05-23 11:00:00,1.6182,1.6188,1.6182,1.6183,2634100000.0
2008-05-23 11:15:00,1.6183,1.6185,1.6179,1.6182,2272600000.0
2008-05-23 11:30:00,1.6182,1.6183,1.61735,1.61755,1964800000.0
2008-05-23 11:45:00,1.61755,1.6178,1.61725,1.61745,855300000.0
2008-05-23 12:00:00,1.6174,1.61755,1.6169,1.61715,641200000.0
2008-05-23 12:15:00,1.61715,1.61755,1.61675,1.617,770100000.0
2008-05-23 12:30:00,1.617,1.617,1.61615,1.61655,554900000.0
2008-05-23 12:45:00,1.6165,1.6169,1.6164,1.6165,923200000.0
2008-05-23 13:00:00,1.6165,1.61695,1.61635,1.61695,484700000.0
2008-05-23 13:15:00,1.61695,1.61725,1.61655,1.61665,462800000.0
2008-05-23 13:30:00,1.61665,1.61725,1.6163,1.6166,374300000.0
2008-05-23 13:45:00,1.6166,1.6176,1.6165,1.61745,516000000.0
2008-05-23 14:00:00,1.61745,1.61765,1.61685,1.61735,378600000.0
2008-05-23 14:15:00,1.6173,1.61765,1.61635,1.61645,540200000.0
2008-05-23 14:30:00,1.6165,1.61715,1.6157,1.6171,874999999.0
2008-05-23 14:45:00,1.6171,1.61725,1.6157,1.61625,824700000.0
2008-05-23 15:00:00,1.6163,1.61735,1.61615,1.61705,628420000.0
2008-05-23 15:15:00,1.61705,1.6176,1.61615,1.6166,873600001.0
2008-05-23 15:30:00,1.6166,1.6172,1.61615,1.6169,945600001.0
2008-05-23 15:45:00,1.61705,1.61715,1.6146,1.6149,1150200002.0
2008-05-23 16:00:00,1.6149,1.6174,1.6145,1.61725,1828700001.0
2008-05-23 16:15:00,1.61725,1.61755,1.61605,1.61615,1094599999.0
2008-05-23 16:30:00,1.61615,1.6165,1.6152,1.6155,931000000.0
2008-05-23 16:45:00,1.6155,1.6161,1.61435,1.6158,982200001.0
2008-05-23 17:00:00,1.6158,1.61605,1.61505,1.6158,771200000.0
2008-05-23 17:15:00,1.6157,1.61605,1.61425,1.6146,1260600000.0
2008-05-23 17:30:00,1.6146,1.6157,1.61355,1.6154,1224300000.0
2008-05-23 17:45:00,1.6154,1.61605,1.6149,1.61535,1176900000.0
2008-05-23 18:00:00,1.61535,1.6156,1.6146,1.61485,442800000.0
2008-05-23 18:15:00,1.61485,1.61545,1.6147,1.61505,412200001.0
2008-05-23 18:30:00,1.61505,1.6154,1.61335,1.6137,401000000.0
2008-05-23 18:45:00,1.6137,1.61525,1.6131,1.61325,790800001.0
2008-05-23 19:00:00,1.6133,1.61405,1.61305,1.6135,580000000.0
2008-05-23 19:15:00,1.6135,1.6139,1.61345,1.6137,219300000.0
2008-05-23 19:30:00,1.6137,1.61445,1.61345,1.614,326500000.0
2008-05-23 19:45:00,1.61405,1.6144,1.61365,1.61435,642700000.0
2008-05-23 20:00:00,1.61435,1.6146,1.61385,1.61405,337700001.0
2008-05-23 20:15:00,1.61405,1.61455,1.6136,1.61405,356199999.0
2008-05-23 20:30:00,1.61395,1.61415,1.6135,1.6138,798000003.0
2008-05-23 20:45:00,1.61375,1.61545,1.61375,1.61495,523100001.0
2008-05-23 21:00:00,1.61495,1.61545,1.6146,1.61485,750500000.0
2008-05-23 21:15:00,1.61515,1.61545,1.61425,1.61545,884499997.0
2008-05-23 21:30:00,1.61545,1.61625,1.61455,1.6153,1996499997.0
2008-05-23 21:45:00,1.61525,1.61545,1.6145,1.61495,1318300002.0
2008-05-23 22:00:00,1.61495,1.6151,1.61445,1.61455,841399994.0
2008-05-23 22:15:00,1.6146,1.6147,1.61365,1.61445,530400003.0
2008-05-23 22:30:00,1.61445,1.6147,1.6136,1.6137,1042900002.0
2008-05-23 22:45:00,1.6137,1.6147,1.6131,1.6138,1317000019.0
2008-05-25 23:00:00,1.615,1.61522,1.61442,1.61474,2240900001.0
2008-05-25 23:15:00,1.61474,1.6152,1.61405,1.61485,2108799987.0
2008-05-25 23:30:00,1.61482,1.61516,1.61419,1.61496,2082400000.0
2008-05-25 23:45:00,1.61507,1.6152,1.61454,1.6152,708700000.0
2008-05-26 00:00:00,1.6151,1.61555,1.61457,1.615,2788800033.0
2008-05-26 00:15:00,1.615,1.61582,1.61497,1.61544,1948300024.0
2008-05-26 00:30:00,1.6155,1.6162,1.61526,1.616,2526600014.0
2008-05-26 00:45:00,1.616,1.6161,1.61541,1.616,3667199973.0
2008-05-26 01:00:00,1.616,1.6164,1.61541,1.616,3798300011.0
2008-05-26 01:15:00,1.616,1.6163,1.61578,1.61612,744800001.0
2008-05-26 01:30:00,1.6161,1.6163,1.61552,1.6161,3012399976.0
2008-05-26 01:45:00,1.61614,1.61621,1.61514,1.61545,2185699998.0
2008-05-26 02:00:00,1.6154,1.6163,1.6154,1.61561,3427900015.0
2008-05-26 02:15:00,1.6159,1.616,1.61531,1.61556,2249999999.0
2008-05-26 02:30:00,1.6159,1.6161,1.61549,1.616,3228899974.0
2008-05-26 02:45:00,1.616,1.6174,1.616,1.6162,4228599961.0
2008-05-26 03:00:00,1.61625,1.61705,1.6161,1.617,4275799992.0
2008-05-26 03:15:00,1.617,1.61715,1.61653,1.61675,1875699996.0
2008-05-26 03:30:00,1.6168,1.61705,1.6164,1.6166,1231199995.0
2008-05-26 03:45:00,1.6166,1.6168,1.61604,1.6162,2056500000.0
2008-05-26 04:00:00,1.6162,1.6165,1.61584,1.6161,4009900026.0
2008-05-26 04:15:00,1.6161,1.6162,1.61553,1.61585,1652900003.0
2008-05-26 04:30:00,1.61571,1.61623,1.61571,1.616,799899999.0
2008-05-26 04:45:00,1.616,1.6161,1.61513,1.616,1313400015.0
2008-05-26 05:00:00,1.616,1.6164,1.61554,1.6163,4485499982.0
2008-05-26 05:15:00,1.6163,1.6163,1.61576,1.61595,828200000.0
2008-05-26 05:30:00,1.61595,1.6161,1.61555,1.61586,2173599997.0
2008-05-26 05:45:00,1.6158,1.616,1.61515,1.6157,4519099999.0
2008-05-26 06:00:00,1.6157,1.6159,1.6153,1.6156,4488900022.0
2008-05-26 06:15:00,1.6156,1.6165,1.61531,1.6165,3631299992.0
2008-05-26 06:30:00,1.6165,1.617,1.61621,1.6169,4284299983.0
2008-05-26 06:45:00,1.6169,1.617,1.61645,1.61675,1942399994.0
2008-05-26 07:00:00,1.61675,1.6174,1.61675,1.6172,4445500004.0
2008-05-26 07:15:00,1.6172,1.61735,1.6167,1.6168,7010100016.0
2008-05-26 07:30:00,1.6169,1.6174,1.61605,1.6173,4460599993.0
2008-05-26 07:45:00,1.6173,1.61735,1.6167,1.6168,4804200012.0
2008-05-26 08:00:00,1.61685,1.6169,1.6159,1.616,4125299997.0
2008-05-26 08:15:00,1.616,1.6172,1.61585,1.6169,6677300018.0
2008-05-26 08:30:00,1.6169,1.6173,1.6169,1.617,4341900005.0
2008-05-26 08:45:00,1.617,1.61755,1.6164,1.6166,670799999.0
2008-05-26 09:00:00,1.61655,1.6169,1.6159,1.61665,756300000.0
2008-05-26 09:15:00,1.61665,1.61675,1.61535,1.61625,1566700000.0
2008-05-26 09:30:00,1.6162,1.61655,1.616,1.6163,1089700000.0
2008-05-26 09:45:00,1.6163,1.61765,1.6163,1.6175,1703900000.0
2008-05-26 10:00:00,1.6175,1.6181,1.61735,1.6179,2614900000.0
2008-05-26 10:15:00,1.6179,1.6194,1.61745,1.61755,2706700000.0
2008-05-26 10:30:00,1.61755,1.61775,1.6171,1.61745,1916500001.0
2008-05-26 10:45:00,1.61745,1.618,1.6168,1.6169,2697700000.0
2008-05-26 11:00:00,1.6169,1.6172,1.61635,1.6164,2544100000.0
2008-05-26 11:15:00,1.6164,1.61665,1.6157,1.61575,1445500000.0
2008-05-26 11:30:00,1.61575,1.6165,1.61575,1.6161,2298700000.0
2008-05-26 11:45:00,1.61625,1.6165,1.61485,1.616,1829900001.0
2008-05-26 12:00:00,1.616,1.6161,1.61517,1.6158,872500000.0
2008-05-26 12:15:00,1.6159,1.6161,1.6154,1.6156,1306000000.0
2008-05-26 12:30:00,1.6156,1.6158,1.6149,1.6155,725100000.0
2008-05-26 12:45:00,1.6155,1.6158,1.6155,1.61555,1383200000.0
2008-05-26 13:00:00,1.6155,1.61565,1.61535,1.61545,1056000000.0
2008-05-26 13:15:00,1.6155,1.6156,1.61465,1.61555,606900000.0
2008-05-26 13:30:00,1.6155,1.61602,1.61515,1.61541,195600000.0
2008-05-26 13:45:00,1.6156,1.61565,1.61477,1.6155,168900000.0
2008-05-26 14:00:00,1.6155,1.6157,1.61483,1.6156,530100000.0
2008-05-26 14:15:00,1.61555,1.6158,1.6154,1.6157,813100000.0
2008-05-26 14:30:00,1.6157,1.61605,1.61545,1.61555,745100000.0
2008-05-26 14:45:00,1.61575,1.6159,1.6154,1.6155,716600000.0
2008-05-26 15:00:00,1.6155,1.6158,1.61545,1.6156,705000000.0
2008-05-26 15:15:00,1.6156,1.61595,1.6155,1.61575,671000000.0
2008-05-26 15:30:00,1.61575,1.6162,1.61555,1.6158,446400000.0
2008-05-26 15:45:00,1.6158,1.6162,1.6157,1.6162,271600000.0
2008-05-26 16:00:00,1.6163,1.6167,1.61605,1.6164,268300000.0
2008-05-26 16:15:00,1.61645,1.61695,1.61635,1.6166,677800000.0
2008-05-26 16:30:00,1.6166,1.6167,1.61645,1.6167,333300000.0
2008-05-26 16:45:00,1.61642,1.6169,1.61624,1.61635,572900000.0
2008-05-26 17:00:00,1.6165,1.6167,1.61625,1.6165,373900000.0
2008-05-26 17:15:00,1.6166,1.6167,1.61596,1.61665,115800000.0
2008-05-26 17:30:00,1.61665,1.61695,1.6158,1.616,342600000.0
2008-05-26 17:45:00,1.616,1.6164,1.61585,1.6161,361000000.0
2008-05-26 18:00:00,1.616,1.6165,1.6153,1.616,140700000.0
2008-05-26 18:15:00,1.61595,1.61615,1.61524,1.6159,233100000.0
2008-05-26 18:30:00,1.6159,1.61675,1.61528,1.61605,236200000.0
2008-05-26 18:45:00,1.61605,1.61605,1.61537,1.6158,161700000.0
2008-05-26 19:00:00,1.61585,1.61633,1.61511,1.61562,377300001.0
2008-05-26 19:15:00,1.61568,1.61615,1.61505,1.6159,504500000.0
2008-05-26 19:30:00,1.61615,1.61615,1.6148,1.61552,421100001.0
2008-05-26 19:45:00,1.6159,1.61593,1.61482,1.61555,961709997.0
2008-05-26 20:00:00,1.61542,1.6161,1.615,1.61559,469549999.0
2008-05-26 20:15:00,1.61605,1.6161,1.61515,1.616,532400000.0
2008-05-26 20:30:00,1.61548,1.61594,1.61502,1.61585,305900000.0
2008-05-26 20:45:00,1.61595,1.61595,1.61483,1.61536,349900000.0
2008-05-26 21:00:00,1.61506,1.61565,1.61485,1.61555,207400000.0
2008-05-26 21:15:00,1.61553,1.61584,1.61503,1.61538,332300000.0
2008-05-26 21:30:00,1.61527,1.6156,1.61511,1.61543,649400000.0
2008-05-26 21:45:00,1.61515,1.61553,1.61506,1.6154,478260807.0
2008-05-26 22:00:00,1.61519,1.6154,1.61503,1.61525,812500000.0
2008-05-26 22:15:00,1.6156,1.6156,1.61495,1.61532,328300000.0
2008-05-26 22:30:00,1.61517,1.6155,1.61496,1.61535,652500000.0
2008-05-26 22:45:00,1.61525,1.61555,1.61498,1.6155,1299421624.0
2008-05-26 23:00:00,1.6155,1.61602,1.61513,1.6155,1488900002.0
2008-05-26 23:15:00,1.61545,1.61566,1.61506,1.6155,994299991.0
2008-05-26 23:30:00,1.6155,1.61623,1.61521,1.6156,1479100006.0
2008-05-26 23:45:00,1.61569,1.61593,1.61521,1.61549,3593899976.0
2008-05-27 00:00:00,1.61565,1.61605,1.61537,1.61564,922800006.0
2008-05-27 00:15:00,1.61545,1.6162,1.61538,1.6162,1146500001.0
2008-05-27 00:30:00,1.6162,1.6163,1.6156,1.61596,1729200002.0
2008-05-27 00:45:00,1.61595,1.6162,1.61571,1.6162,704300004.0
2008-05-27 01:00:00,1.6162,1.6163,1.61567,1.616,1116500000.0
2008-05-27 01:15:00,1.616,1.6162,1.61552,1.616,1587299997.0
2008-05-27 01:30:00,1.6162,1.61675,1.6159,1.6164,2171000002.0
2008-05-27 01:45:00,1.6164,1.6166,1.6161,1.6162,1699800000.0
2008-05-27 02:00:00,1.6164,1.61675,1.61591,1.6164,3149099990.0
2008-05-27 02:15:00,1.6164,1.6166,1.61617,1.6163,1410499987.0
2008-05-27 02:30:00,1.6163,1.6165,1.61585,1.61625,3395999983.0
2008-05-27 02:45:00,1.61625,1.6164,1.6161,1.61625,3431200003.0
2008-05-27 03:00:00,1.6162,1.6165,1.6162,1.6163,1434500004.0
2008-05-27 03:15:00,1.6163,1.6166,1.6162,1.6163,2940900000.0
2008-05-27 03:30:00,1.61622,1.6166,1.61604,1.6164,1751299980.0
2008-05-27 03:45:00,1.6166,1.6166,1.61588,1.6161,1322499999.0
2008-05-27 04:00:00,1.6161,1.6161,1.6158,1.6158,3768699976.0
2008-05-27 04:15:00,1.6158,1.6159,1.6157,1.6159,2111899998.0
2008-05-27 04:30:00,1.616,1.6163,1.61559,1.61589,1173400000.0
2008-05-27 04:45:00,1.61557,1.6162,1.61542,1.616,2270100008.0
2008-05-27 05:00:00,1.616,1.6163,1.61555,1.6162,1597525650.0
2008-05-27 05:15:00,1.6162,1.6162,1.6161,1.6162,771400000.0
2008-05-27 05:30:00,1.6162,1.6163,1.616,1.61605,468000000.0
2008-05-27 05:45:00,1.61605,1.61605,1.61557,1.616,772600000.0
2008-05-27 06:00:00,1.616,1.616,1.61532,1.61575,411500002.0
2008-05-27 06:15:00,1.61575,1.61585,1.61555,1.61563,702700000.0
2008-05-27 06:30:00,1.6158,1.6165,1.6158,1.6164,346900000.0
2008-05-27 06:45:00,1.6163,1.6165,1.6162,1.6163,341600000.0
2008-05-27 07:00:00,1.6164,1.6166,1.6163,1.6166,392300000.0
2008-05-27 07:15:00,1.61655,1.6167,1.61614,1.6165,385400000.0
2008-05-27 07:30:00,1.61645,1.6168,1.616,1.6165,910200000.0
2008-05-27 07:45:00,1.6165,1.6173,1.6165,1.617,1225099995.0
2008-05-27 08:00:00,1.617,1.61805,1.61665,1.6179,1081730001.0
2008-05-27 08:15:00,1.6179,1.61895,1.61765,1.61805,1119800000.0
2008-05-27 08:30:00,1.618,1.61935,1.61795,1.6191,1086100000.0
2008-05-27 08:45:00,1.6191,1.6194,1.61835,1.6185,951300001.0
2008-05-27 09:00:00,1.6185,1.61925,1.61825,1.61875,560500000.0
2008-05-27 09:15:00,1.61875,1.619,1.6178,1.61845,550200000.0
2008-05-27 09:30:00,1.61845,1.61855,1.6177,1.6181,592600000.0
2008-05-27 09:45:00,1.6181,1.61845,1.6178,1.61785,588000000.0
2008-05-27 10:00:00,1.6178,1.61785,1.61715,1.6174,616400000.0
2008-05-27 10:15:00,1.6174,1.6176,1.617,1.6172,564700000.0
2008-05-27 10:30:00,1.61715,1.6174,1.61625,1.61635,637500000.0
2008-05-27 10:45:00,1.6163,1.6172,1.6156,1.61565,747600000.0
2008-05-27 11:00:00,1.61565,1.6168,1.6156,1.6167,1148200000.0
2008-05-27 11:15:00,1.6167,1.61745,1.6166,1.617,982900000.0
2008-05-27 11:30:00,1.61695,1.61825,1.6166,1.6178,529300000.0
2008-05-27 11:45:00,1.61775,1.6182,1.6173,1.6177,555600000.0
2008-05-27 12:00:00,1.6177,1.61835,1.6177,1.6179,496400000.0
2008-05-27 12:15:00,1.6179,1.6181,1.61765,1.61785,438000000.0
2008-05-27 12:30:00,1.61785,1.618,1.6173,1.61745,275900000.0
2008-05-27 12:45:00,1.6174,1.61755,1.61605,1.6163,784700000.0
2008-05-27 13:00:00,1.6163,1.6169,1.61515,1.6153,1070300000.0
2008-05-27 13:15:00,1.6153,1.6166,1.6153,1.6157,845500000.0
2008-05-27 13:30:00,1.6157,1.616,1.61555,1.61585,991600000.0
2008-05-27 13:45:00,1.61585,1.6163,1.61465,1.61525,822600000.0
2008-05-27 14:00:00,1.61525,1.61645,1.61495,1.61585,617400000.0
2008-05-27 14:15:00,1.6159,1.61705,1.6159,1.61695,739500000.0
2008-05-27 14:30:00,1.61695,1.61765,1.6168,1.6173,932900000.0
2008-05-27 14:45:00,1.6173,1.61775,1.6171,1.61735,767800000.0
2008-05-27 15:00:00,1.61735,1.6185,1.6171,1.61825,1935100000.0
2008-05-27 15:15:00,1.61825,1.6191,1.6181,1.61885,1612600000.0
2008-05-27 15:30:00,1.61885,1.61975,1.61845,1.6197,1399000000.0
2008-05-27 15:45:00,1.6197,1.62035,1.6192,1.6194,1348500002.0
2008-05-27 16:00:00,1.6194,1.62155,1.61905,1.62015,2759600006.0
2008-05-27 16:15:00,1.62015,1.6208,1.6198,1.6202,1438599999.0
2008-05-27 16:30:00,1.6202,1.62055,1.6194,1.6201,1005300000.0
2008-05-27 16:45:00,1.6201,1.62025,1.6183,1.61855,1757899999.0
2008-05-27 17:00:00,1.6185,1.61995,1.6181,1.6186,1603100000.0
2008-05-27 17:15:00,1.61855,1.61865,1.61745,1.618,1299300000.0
2008-05-27 17:30:00,1.618,1.6181,1.61695,1.6181,827700000.0
2008-05-27 17:45:00,1.6181,1.619,1.6176,1.61765,1210100000.0
2008-05-27 18:00:00,1.61765,1.61785,1.6169,1.6174,466500000.0
2008-05-27 18:15:00,1.6174,1.61825,1.6173,1.61815,318200000.0
2008-05-27 18:30:00,1.6182,1.61855,1.6177,1.6178,321200000.0
2008-05-27 18:45:00,1.6178,1.61835,1.6175,1.618,315900000.0
2008-05-27 19:00:00,1.618,1.61825,1.61785,1.61795,221500000.0
2008-05-27 19:15:00,1.61795,1.61815,1.61734,1.61765,200800000.0
2008-05-27 19:30:00,1.61765,1.61835,1.61745,1.618,222600000.0
2008-05-27 19:45:00,1.618,1.6186,1.6178,1.61835,334100000.0
2008-05-27 20:00:00,1.61835,1.61915,1.6179,1.61915,408200000.0
2008-05-27 20:15:00,1.6191,1.61975,1.61885,1.61935,400300000.0
2008-05-27 20:30:00,1.61935,1.62115,1.61925,1.621,680100000.0
2008-05-27 20:45:00,1.621,1.62225,1.62075,1.6222,575900000.0
2008-05-27 21:00:00,1.6222,1.6224,1.622,1.6222,201900000.0
2008-05-27 21:15:00,1.6222,1.62285,1.62205,1.62275,209200000.0
2008-05-27 21:30:00,1.62275,1.6236,1.62265,1.62325,258400000.0
2008-05-27 21:45:00,1.6233,1.6233,1.6225,1.623,169200000.0
2008-05-27 22:00:00,1.62305,1.62305,1.622,1.62245,223900000.0
2008-05-27 22:15:00,1.6225,1.62265,1.6217,1.6223,133200000.0
2008-05-27 22:30:00,1.62225,1.6224,1.6217,1.6219,187400000.0
2008-05-27 22:45:00,1.622,1.6222,1.62157,1.62183,349429454.0
2008-05-27 23:00:00,1.6219,1.62282,1.62157,1.6218,1341700014.0
2008-05-27 23:15:00,1.62152,1.6226,1.62145,1.6225,1043500011.0
2008-05-27 23:30:00,1.6222,1.6235,1.6219,1.6219,1797500012.0
2008-05-27 23:45:00,1.6219,1.6223,1.62136,1.6218,1164900002.0
2008-05-28 00:00:00,1.6218,1.6218,1.6208,1.6212,1575199999.0
2008-05-28 00:15:00,1.6213,1.6216,1.6213,1.6215,1186900000.0
2008-05-28 00:30:00,1.6215,1.6217,1.62083,1.6213,2322100002.0
2008-05-28 00:45:00,1.62106,1.6215,1.62085,1.6213,1065100000.0
2008-05-28 01:00:00,1.6213,1.6215,1.621,1.6213,1185899998.0
2008-05-28 01:15:00,1.6213,1.6217,1.6213,1.6214,1706100000.0
2008-05-28 01:30:00,1.6214,1.6219,1.6214,1.6217,2825500002.0
2008-05-28 01:45:00,1.6217,1.6219,1.6216,1.6216,3567200000.0
2008-05-28 02:00:00,1.6216,1.6216,1.62105,1.6216,3151600001.0
2008-05-28 02:15:00,1.6215,1.6217,1.6214,1.6215,1908699999.0
2008-05-28 02:30:00,1.6215,1.6217,1.621,1.621,6147599993.0
2008-05-28 02:45:00,1.621,1.6218,1.6205,1.6208,11757799984.0
2008-05-28 03:00:00,1.6208,1.6208,1.6198,1.6199,4256000007.0
2008-05-28 03:15:00,1.6199,1.6201,1.6192,1.6192,4704100055.0
2008-05-28 03:30:00,1.6192,1.6195,1.618,1.6193,5944800010.0
2008-05-28 03:45:00,1.6193,1.61935,1.6188,1.619,2333300022.0
2008-05-28 04:00:00,1.61905,1.6202,1.6188,1.6198,7505699978.0
2008-05-28 04:15:00,1.6198,1.6209,1.61935,1.6201,3808482371.0
2008-05-28 04:30:00,1.6201,1.6201,1.6187,1.6195,5440900004.0
2008-05-28 04:45:00,1.6195,1.6195,1.619,1.6191,3079500009.0
2008-05-28 05:00:00,1.6191,1.6197,1.619,1.6195,4679500046.0
2008-05-28 05:15:00,1.6195,1.6198,1.61925,1.61955,5110400014.0
2008-05-28 05:30:00,1.61955,1.6196,1.61903,1.6193,496200005.0
2008-05-28 05:45:00,1.61915,1.6193,1.6191,1.6192,1255800009.0
2008-05-28 06:00:00,1.6192,1.6196,1.619,1.619,3167300000.0
2008-05-28 06:15:00,1.619,1.6191,1.6185,1.619,4490300003.0
2008-05-28 06:30:00,1.619,1.61925,1.61879,1.61925,2597099997.0
2008-05-28 06:45:00,1.61925,1.6195,1.6177,1.6189,6361800001.0
2008-05-28 07:00:00,1.6189,1.6192,1.6182,1.6188,6553199988.0
2008-05-28 07:15:00,1.6188,1.619,1.6184,1.6186,6933499970.0
2008-05-28 07:30:00,1.6186,1.6189,1.618,1.6185,5432499997.0
2008-05-28 07:45:00,1.6186,1.6193,1.6185,1.6188,6456299994.0
2008-05-28 08:00:00,1.6188,1.6191,1.6186,1.61875,11557999991.0
2008-05-28 08:15:00,1.61875,1.6188,1.6177,1.61825,802700000.0
2008-05-28 08:30:00,1.6183,1.61865,1.617,1.6171,733400000.0
2008-05-28 08:45:00,1.61715,1.6184,1.61715,1.61805,655400001.0
2008-05-28 09:00:00,1.61805,1.61875,1.6167,1.61705,1551100001.0
2008-05-28 09:15:00,1.6171,1.6177,1.6166,1.61675,1111800000.0
2008-05-28 09:30:00,1.61675,1.617,1.6162,1.6166,1245700000.0
2008-05-28 09:45:00,1.6166,1.61715,1.6163,1.6168,1036200000.0
2008-05-28 10:00:00,1.6168,1.61995,1.61675,1.6195,1589000000.0
2008-05-28 10:15:00,1.61955,1.62045,1.61925,1.62,1081500000.0
2008-05-28 10:30:00,1.62,1.62075,1.6194,1.61975,941400000.0
2008-05-28 10:45:00,1.61975,1.6212,1.61975,1.62115,1505100000.0
2008-05-28 11:00:00,1.62115,1.62175,1.6205,1.62145,2757600000.0
2008-05-28 11:15:00,1.62145,1.62185,1.62115,1.62175,2074800000.0
2008-05-28 11:30:00,1.6217,1.6229,1.62155,1.62275,2267800000.0
2008-05-28 11:45:00,1.6227,1.6235,1.62235,1.62305,1296400000.0
2008-05-28 12:00:00,1.6231,1.62345,1.6227,1.6232,1201100000.0
2008-05-28 12:15:00,1.62325,1.6235,1.62265,1.62335,877000000.0
2008-05-28 12:30:00,1.6233,1.62345,1.62285,1.62305,1217200000.0
2008-05-28 12:45:00,1.623,1.6235,1.62245,1.62265,1251600000.0
2008-05-28 13:00:00,1.6226,1.62475,1.62245,1.6246,2035800000.0
2008-05-28 13:15:00,1.62455,1.6248,1.6243,1.62455,1744800000.0
2008-05-28 13:30:00,1.6246,1.62535,1.6245,1.62465,2135800000.0
2008-05-28 13:45:00,1.62465,1.62565,1.62445,1.6253,1143900000.0
2008-05-28 14:00:00,1.62535,1.6259,1.62495,1.6259,1221899998.0
2008-05-28 14:15:00,1.6259,1.6259,1.6248,1.6248,1566399997.0
2008-05-28 14:30:00,1.6248,1.62785,1.6247,1.62575,2937000002.0
2008-05-28 14:45:00,1.62585,1.62635,1.6255,1.6257,2104000000.0
2008-05-28 15:00:00,1.6257,1.6261,1.625,1.6261,1654500003.0
2008-05-28 15:15:00,1.6261,1.6262,1.6244,1.6244,2427700000.0
2008-05-28 15:30:00,1.6244,1.6251,1.6241,1.6247,3327499999.0
2008-05-28 15:45:00,1.6247,1.6247,1.6238,1.6241,2668050000.0
2008-05-28 16:00:00,1.6241,1.6244,1.6234,1.6242,2407500006.0
2008-05-28 16:15:00,1.6242,1.6242,1.62295,1.6234,1845600001.0
2008-05-28 16:30:00,1.6234,1.6239,1.623,1.6236,3740300002.0
2008-05-28 16:45:00,1.6235,1.6239,1.6225,1.6231,2384899997.0
2008-05-28 17:00:00,1.6231,1.6235,1.6223,1.6223,3902499999.0
2008-05-28 17:15:00,1.6223,1.6233,1.6223,1.6232,1784600002.0
2008-05-28 17:30:00,1.6232,1.6232,1.6226,1.6226,1570799998.0
2008-05-28 17:45:00,1.6226,1.62325,1.6225,1.6226,1420973651.0
2008-05-28 18:00:00,1.6226,1.623,1.622,1.6224,1696600000.0
2008-05-28 18:15:00,1.6224,1.6229,1.6224,1.6226,1066699996.0
2008-05-28 18:30:00,1.6225,1.6226,1.62154,1.6224,930100001.0
2008-05-28 18:45:00,1.6224,1.6224,1.6219,1.6223,457400000.0
2008-05-28 19:00:00,1.6221,1.623,1.6221,1.623,1328699999.0
2008-05-28 19:15:00,1.623,1.6233,1.6225,1.62275,1684000000.0
2008-05-28 19:30:00,1.62275,1.6228,1.622,1.6223,2311249998.0
2008-05-28 19:45:00,1.6223,1.6229,1.6222,1.62254,2055680001.0
2008-05-28 20:00:00,1.62285,1.6232,1.62238,1.6231,2055900000.0
2008-05-28 20:15:00,1.6231,1.6233,1.6222,1.6224,1415199999.0
2008-05-28 20:30:00,1.6224,1.6231,1.62193,1.6227,844800000.0
2008-05-28 20:45:00,1.6227,1.6234,1.6224,1.6226,1128299998.0
2008-05-28 21:00:00,1.6226,1.6231,1.6225,1.6228,599400000.0
2008-05-28 21:15:00,1.6228,1.6237,1.6226,1.6237,859999999.0
2008-05-28 21:30:00,1.6229,1.6242,1.6229,1.6231,1493099997.0
2008-05-28 21:45:00,1.6231,1.6239,1.6231,1.6233,540042249.0
2008-05-28 22:00:00,1.6233,1.6237,1.62253,1.6231,482884503.0
2008-05-28 22:15:00,1.6231,1.6233,1.62253,1.6231,264100000.0
2008-05-28 22:30:00,1.62257,1.6237,1.62241,1.6237,687300000.0
2008-05-28 22:45:00,1.6237,1.6237,1.62272,1.62285,275400000.0
2008-05-28 23:00:00,1.62322,1.6234,1.62271,1.6232,639300000.0
2008-05-28 23:15:00,1.6232,1.6232,1.62177,1.6227,610499996.0
2008-05-28 23:30:00,1.6227,1.6229,1.62223,1.6228,1233200000.0
2008-05-28 23:45:00,1.6228,1.6231,1.62247,1.62288,1631199993.0
2008-05-29 00:00:00,1.62257,1.6231,1.62241,1.6231,2304399984.0
2008-05-29 00:15:00,1.62254,1.6231,1.62221,1.62263,2766999982.0
2008-05-29 00:30:00,1.62242,1.6235,1.62242,1.62315,1079599995.0
2008-05-29 00:45:00,1.62315,1.62345,1.62283,1.62325,272500002.0
2008-05-29 01:00:00,1.62325,1.62355,1.62325,1.6235,193500000.0
2008-05-29 01:15:00,1.6235,1.6236,1.62301,1.6235,363800004.0
2008-05-29 01:30:00,1.6235,1.6237,1.6229,1.6233,684200000.0
2008-05-29 01:45:00,1.6233,1.6236,1.6233,1.6236,452800000.0
2008-05-29 02:00:00,1.6236,1.6236,1.62297,1.6235,378200000.0
2008-05-29 02:15:00,1.6235,1.6238,1.62322,1.6235,713200000.0
2008-05-29 02:30:00,1.6235,1.6242,1.6234,1.6241,496800000.0
2008-05-29 02:45:00,1.6241,1.6245,1.62385,1.6245,700600000.0
2008-05-29 03:00:00,1.6245,1.6246,1.624,1.6244,446800000.0
2008-05-29 03:15:00,1.6244,1.6247,1.6244,1.6244,714900000.0
2008-05-29 03:30:00,1.6244,1.6248,1.6241,1.62435,584200000.0
2008-05-29 03:45:00,1.6242,1.6248,1.62379,1.6247,419700000.0
2008-05-29 04:00:00,1.6248,1.6248,1.62465,1.6248,660000000.0
2008-05-29 04:15:00,1.62445,1.6252,1.6243,1.62505,797100002.0
2008-05-29 04:30:00,1.62505,1.6252,1.62443,1.62505,188500000.0
2008-05-29 04:45:00,1.6252,1.6262,1.6251,1.62595,726399999.0
2008-05-29 05:00:00,1.626,1.6262,1.62551,1.6259,486529438.0
2008-05-29 05:15:00,1.6259,1.626,1.6258,1.6259,757700000.0
2008-05-29 05:30:00,1.6259,1.6259,1.62548,1.6255,438600000.0
2008-05-29 05:45:00,1.6255,1.6256,1.6248,1.6251,943100001.0
2008-05-29 06:00:00,1.6251,1.62565,1.62485,1.6255,408299999.0
2008-05-29 06:15:00,1.6255,1.6255,1.6248,1.62505,602800000.0
2008-05-29 06:30:00,1.62505,1.62505,1.6245,1.62474,421300000.0
2008-05-29 06:45:00,1.62472,1.6252,1.62443,1.6251,563799998.0
2008-05-29 07:00:00,1.6251,1.6251,1.6249,1.6251,396900000.0
2008-05-29 07:15:00,1.6251,1.6254,1.6249,1.6249,449500000.0
2008-05-29 07:30:00,1.6248,1.6251,1.6245,1.6246,1912600002.0
2008-05-29 07:45:00,1.6246,1.626,1.6246,1.6255,1094599999.0
2008-05-29 08:00:00,1.6255,1.62615,1.6253,1.6256,1881099997.0
2008-05-29 08:15:00,1.6256,1.626,1.6253,1.6253,1112100000.0
2008-05-29 08:30:00,1.6253,1.6255,1.62485,1.62515,863400000.0
2008-05-29 08:45:00,1.6252,1.6262,1.6249,1.6258,1492600000.0
2008-05-29 09:00:00,1.6258,1.6261,1.6243,1.6247,2072499998.0
2008-05-29 09:15:00,1.6247,1.6258,1.6245,1.6254,1666900001.0
2008-05-29 09:30:00,1.6254,1.6254,1.6241,1.62445,1101900001.0
2008-05-29 09:45:00,1.6244,1.6248,1.6244,1.6246,157900000.0
2008-05-29 10:00:00,1.6246,1.627,1.6242,1.6267,696800000.0
2008-05-29 10:15:00,1.6267,1.6283,1.6266,1.6272,772900000.0
2008-05-29 10:30:00,1.6272,1.62805,1.6267,1.6276,527600000.0
2008-05-29 10:45:00,1.6276,1.62865,1.6271,1.6282,507100000.0
2008-05-29 11:00:00,1.6282,1.6284,1.62725,1.6274,319000000.0
2008-05-29 11:15:00,1.6274,1.6275,1.6272,1.62725,365500000.0
2008-05-29 11:30:00,1.6273,1.6275,1.62685,1.6273,186000000.0
2008-05-29 11:45:00,1.6273,1.6276,1.62715,1.62715,162100000.0
2008-05-29 12:00:00,1.62725,1.6273,1.62665,1.6268,289100000.0
2008-05-29 12:15:00,1.6268,1.6276,1.6266,1.6275,410300000.0
2008-05-29 12:30:00,1.6274,1.6278,1.6272,1.6274,317800000.0
2008-05-29 12:45:00,1.62745,1.6278,1.62645,1.6278,346100000.0
2008-05-29 13:00:00,1.6278,1.6281,1.6274,1.62765,368600000.0
2008-05-29 13:15:00,1.6276,1.62785,1.6275,1.6276,283600000.0
2008-05-29 13:30:00,1.6276,1.6289,1.62705,1.6286,628500000.0
2008-05-29 13:45:00,1.6285,1.6295,1.62845,1.6293,432900000.0
2008-05-29 14:00:00,1.6293,1.6298,1.6287,1.6288,355700000.0
2008-05-29 14:15:00,1.6288,1.6289,1.6277,1.6277,381600000.0
2008-05-29 14:30:00,1.6277,1.6284,1.6268,1.62685,500600000.0
2008-05-29 14:45:00,1.6269,1.6284,1.6269,1.6278,489300002.0
2008-05-29 15:00:00,1.6277,1.6281,1.6265,1.6266,517600000.0
2008-05-29 15:15:00,1.6266,1.6275,1.6264,1.6267,743200000.0
2008-05-29 15:30:00,1.6267,1.6272,1.6263,1.6264,706300000.0
2008-05-29 15:45:00,1.6264,1.6266,1.6258,1.6258,446300000.0
2008-05-29 16:00:00,1.6258,1.6267,1.6258,1.6264,585000000.0
2008-05-29 16:15:00,1.6264,1.6281,1.6264,1.62765,856000000.0
2008-05-29 16:30:00,1.62765,1.62765,1.62605,1.627,1532900002.0
2008-05-29 16:45:00,1.62705,1.6277,1.62675,1.6272,2299300000.0
2008-05-29 17:00:00,1.6272,1.6277,1.6269,1.6275,3566400000.0
2008-05-29 17:15:00,1.6275,1.6278,1.6269,1.6269,2333500000.0
2008-05-29 17:30:00,1.6269,1.627,1.6263,1.6264,1954500000.0
2008-05-29 17:45:00,1.6264,1.6277,1.626,1.6274,1587600000.0
2008-05-29 18:00:00,1.6274,1.629,1.6268,1.6289,2205200000.0
2008-05-29 18:15:00,1.6289,1.6289,1.6281,1.6286,1575099999.0
2008-05-29 18:30:00,1.6286,1.6294,1.6281,1.629,1811100002.0
2008-05-29 18:45:00,1.6289,1.6297,1.6289,1.6295,1378400000.0
2008-05-29 19:00:00,1.6295,1.63005,1.6292,1.6292,1815000000.0
2008-05-29 19:15:00,1.6292,1.6297,1.6289,1.629,1740500000.0
2008-05-29 19:30:00,1.629,1.62935,1.6285,1.6288,955000000.0
2008-05-29 19:45:00,1.6288,1.6291,1.6283,1.6283,1272300000.0
2008-05-29 20:00:00,1.6283,1.6283,1.6276,1.6282,1079400000.0
2008-05-29 20:15:00,1.6282,1.6291,1.62815,1.6287,924599999.0
2008-05-29 20:30:00,1.6287,1.62875,1.6278,1.62815,1007300000.0
2008-05-29 20:45:00,1.6282,1.6282,1.6273,1.6275,893096460.0
2008-05-29 21:00:00,1.6275,1.6277,1.62683,1.6275,495500000.0
2008-05-29 21:15:00,1.6275,1.62755,1.6272,1.6273,506400000.0
2008-05-29 21:30:00,1.6273,1.62775,1.62727,1.6276,308400000.0
2008-05-29 21:45:00,1.6276,1.628,1.6276,1.6276,250700000.0
2008-05-29 22:00:00,1.6276,1.6277,1.62715,1.6276,226100000.0
2008-05-29 22:15:00,1.6276,1.6276,1.62717,1.6276,200100000.0
2008-05-29 22:30:00,1.6276,1.62765,1.6275,1.6276,82600000.0
2008-05-29 22:45:00,1.6276,1.6289,1.6276,1.6283,591800000.0
2008-05-29 23:00:00,1.6283,1.6285,1.62762,1.62781,904800000.0
2008-05-29 23:15:00,1.62783,1.6283,1.6272,1.6278,392200001.0
2008-05-29 23:30:00,1.6278,1.6283,1.62758,1.6283,328800000.0
2008-05-29 23:45:00,1.6283,1.6283,1.6277,1.6283,1808399982.0
2008-05-30 00:00:00,1.6283,1.6283,1.62776,1.62802,779500002.0
2008-05-30 00:15:00,1.6278,1.62825,1.62732,1.6279,1282799985.0
2008-05-30 00:30:00,1.6279,1.6279,1.62754,1.6279,347800001.0
2008-05-30 00:45:00,1.62773,1.628,1.62745,1.62755,684400005.0
2008-05-30 01:00:00,1.62755,1.6279,1.62703,1.62731,1062099999.0
2008-05-30 01:15:00,1.62739,1.62835,1.62714,1.62789,3132099998.0
2008-05-30 01:30:00,1.6283,1.62835,1.62771,1.62835,624799989.0
2008-05-30 01:45:00,1.6283,1.62875,1.62815,1.6286,711199998.0
2008-05-30 02:00:00,1.6286,1.62885,1.62826,1.6286,839900000.0
2008-05-30 02:15:00,1.62832,1.62875,1.62827,1.6286,824300000.0
2008-05-30 02:30:00,1.6287,1.6289,1.6285,1.6285,817600000.0
2008-05-30 02:45:00,1.6285,1.6286,1.62759,1.62805,796000000.0
2008-05-30 03:00:00,1.62787,1.6282,1.62784,1.628,1028700000.0
2008-05-30 03:15:00,1.628,1.62815,1.62762,1.6281,439600000.0
2008-05-30 03:30:00,1.628,1.62825,1.628,1.6281,352100000.0
2008-05-30 03:45:00,1.6281,1.6284,1.6281,1.6284,126500000.0
2008-05-30 04:00:00,1.6284,1.6284,1.62696,1.6275,219700000.0
2008-05-30 04:15:00,1.6276,1.6277,1.62679,1.6275,1169200010.0
2008-05-30 04:30:00,1.62679,1.6275,1.62676,1.6274,381600007.0
2008-05-30 04:45:00,1.62684,1.6275,1.62683,1.6273,700900006.0
2008-05-30 05:00:00,1.6273,1.6275,1.6273,1.6273,300200000.0
2008-05-30 05:15:00,1.6275,1.6276,1.6272,1.6273,558400000.0
2008-05-30 05:30:00,1.62728,1.6276,1.627,1.627,1067200000.0
2008-05-30 05:45:00,1.627,1.6272,1.627,1.6272,594600000.0
2008-05-30 06:00:00,1.6272,1.6272,1.627,1.627,504500000.0
2008-05-30 06:15:00,1.627,1.62703,1.62656,1.6268,395300000.0
2008-05-30 06:30:00,1.627,1.6275,1.627,1.6272,665800000.0
2008-05-30 06:45:00,1.6272,1.6274,1.62682,1.6273,223600000.0
2008-05-30 07:00:00,1.6273,1.6276,1.6272,1.6276,654100000.0
2008-05-30 07:15:00,1.6276,1.6283,1.62718,1.6275,728300000.0
2008-05-30 07:30:00,1.6275,1.6277,1.6273,1.6275,297200000.0
2008-05-30 07:45:00,1.6275,1.6275,1.62626,1.62677,576900000.0
2008-05-30 08:00:00,1.6272,1.62725,1.6266,1.6267,597400000.0
2008-05-30 08:15:00,1.6267,1.6273,1.6259,1.626,1245500000.0
2008-05-30 08:30:00,1.626,1.627,1.6257,1.6266,1887800000.0
2008-05-30 08:45:00,1.6266,1.627,1.6261,1.6267,1280799999.0
2008-05-30 09:00:00,1.6266,1.6271,1.6258,1.6263,1639200000.0
2008-05-30 09:15:00,1.6264,1.6278,1.6263,1.627,1183900000.0
2008-05-30 09:30:00,1.627,1.62875,1.6266,1.628,1214099999.0
2008-05-30 09:45:00,1.6279,1.6281,1.6274,1.6277,743300000.0
2008-05-30 10:00:00,1.6277,1.6282,1.6275,1.6277,797800000.0
2008-05-30 10:15:00,1.6277,1.6281,1.6275,1.62755,1179400000.0
2008-05-30 10:30:00,1.6275,1.6276,1.62615,1.6263,911700001.0
2008-05-30 10:45:00,1.6263,1.6273,1.62615,1.6268,1326850000.0
2008-05-30 11:00:00,1.6268,1.6279,1.6267,1.627,1389400000.0
2008-05-30 11:15:00,1.627,1.628,1.6266,1.6275,1022400000.0
2008-05-30 11:30:00,1.6275,1.6284,1.62745,1.6279,953600000.0
2008-05-30 11:45:00,1.6279,1.6281,1.6276,1.6278,962200002.0
2008-05-30 12:00:00,1.6277,1.628,1.6272,1.6273,750200000.0
2008-05-30 12:15:00,1.6273,1.6274,1.6265,1.6268,759800000.0
2008-05-30 12:30:00,1.6268,1.6269,1.6262,1.6264,823700000.0
2008-05-30 12:45:00,1.6264,1.6267,1.6262,1.6265,1009700000.0
2008-05-30 13:00:00,1.6265,1.6273,1.6265,1.627,1129300000.0
2008-05-30 13:15:00,1.627,1.6276,1.6268,1.6273,1012300000.0
2008-05-30 13:30:00,1.6273,1.6276,1.6272,1.6273,537700000.0
2008-05-30 13:45:00,1.6273,1.6279,1.6273,1.6277,483400000.0
2008-05-30 14:00:00,1.6277,1.6279,1.6275,1.6275,935200000.0
2008-05-30 14:15:00,1.6275,1.6281,1.6272,1.6272,659500000.0
2008-05-30 14:30:00,1.6274,1.6284,1.627,1.6275,1752400000.0
2008-05-30 14:45:00,1.62755,1.6278,1.6267,1.6267,1252600001.0
2008-05-30 15:00:00,1.6268,1.6274,1.6265,1.6271,1523950000.0
2008-05-30 15:15:00,1.6271,1.6276,1.6262,1.6264,2507210000.0
2008-05-30 15:30:00,1.6264,1.6266,1.6256,1.6264,1433187733.0
2008-05-30 15:45:00,1.6265,1.6274,1.6261,1.6269,2701400004.0
2008-05-30 16:00:00,1.62675,1.6268,1.6252,1.6262,3178480001.0
2008-05-30 16:15:00,1.6262,1.6266,1.6256,1.6259,1839950000.0
2008-05-30 16:30:00,1.626,1.6262,1.6252,1.6252,3473099994.0
2008-05-30 16:45:00,1.6252,1.6254,1.6231,1.6237,2215200000.0
2008-05-30 17:00:00,1.6237,1.6238,1.6226,1.6232,2511699999.0
2008-05-30 17:15:00,1.6232,1.6237,1.6224,1.6225,2284600000.0
2008-05-30 17:30:00,1.6225,1.6228,1.6221,1.6227,1782500000.0
2008-05-30 17:45:00,1.6227,1.6228,1.62115,1.6223,2607300000.0
2008-05-30 18:00:00,1.6223,1.6226,1.6215,1.62225,2133600000.0
2008-05-30 18:15:00,1.62225,1.6229,1.6221,1.62275,1528200000.0
2008-05-30 18:30:00,1.62275,1.6231,1.6225,1.6229,1353200000.0
2008-05-30 18:45:00,1.6229,1.6231,1.6224,1.6227,1635500000.0
2008-05-30 19:00:00,1.62265,1.6233,1.6226,1.6229,1421000000.0
2008-05-30 19:15:00,1.6229,1.6234,1.6226,1.62305,1723200000.0
2008-05-30 19:30:00,1.62305,1.6232,1.6227,1.6227,918500000.0
2008-05-30 19:45:00,1.6228,1.6231,1.6216,1.6216,1308300000.0
2008-05-30 20:00:00,1.6216,1.6221,1.6207,1.6214,1498700000.0
2008-05-30 20:15:00,1.62135,1.6216,1.62085,1.6212,809400000.0
2008-05-30 20:30:00,1.6212,1.62135,1.6209,1.621,1236400000.0
2008-05-30 20:45:00,1.621,1.62195,1.6206,1.6218,1255800000.0
2008-05-30 21:00:00,1.6218,1.6219,1.6212,1.6217,724000000.0
2008-05-30 21:15:00,1.6217,1.6217,1.62095,1.6212,625700000.0
2008-05-30 21:30:00,1.6212,1.62145,1.6211,1.6212,520100000.0
2008-05-30 21:45:00,1.6212,1.6218,1.62115,1.62115,731900000.0
2008-05-30 22:00:00,1.6212,1.6214,1.621,1.621,810100000.0
2008-05-30 22:15:00,1.621,1.6218,1.621,1.6211,1214500000.0
2008-05-30 22:30:00,1.6211,1.6212,1.6208,1.6208,941510507.0
2008-05-30 22:45:00,1.6208,1.6211,1.6207,1.6208,447600000.0
2008-06-01 23:00:00,1.6208,1.62106,1.62016,1.6208,1488221615.0
2008-06-01 23:15:00,1.6209,1.6211,1.62018,1.62083,537700000.0
2008-06-01 23:30:00,1.6206,1.62105,1.6205,1.62093,1533899994.0
2008-06-01 23:45:00,1.6211,1.6211,1.62048,1.6209,1127599987.0
2008-06-02 00:00:00,1.6209,1.6214,1.62071,1.6213,942800000.0
2008-06-02 00:15:00,1.6213,1.6215,1.621,1.6212,636800000.0
2008-06-02 00:30:00,1.6213,1.6217,1.6211,1.6214,973300000.0
2008-06-02 00:45:00,1.6214,1.6218,1.62113,1.6218,357200000.0
2008-06-02 01:00:00,1.6218,1.6218,1.6216,1.6217,382000000.0
2008-06-02 01:15:00,1.6217,1.6217,1.62125,1.6217,199100000.0
2008-06-02 01:30:00,1.6217,1.6221,1.62147,1.6218,859800000.0
2008-06-02 01:45:00,1.6218,1.6224,1.6216,1.6217,643900000.0
2008-06-02 02:00:00,1.6217,1.62205,1.6217,1.622,1094900000.0
2008-06-02 02:15:00,1.62205,1.6222,1.62037,1.62043,1198200000.0
2008-06-02 02:30:00,1.6207,1.6209,1.6202,1.6205,720000000.0
2008-06-02 02:45:00,1.6205,1.6206,1.6202,1.6205,661500000.0
2008-06-02 03:00:00,1.6205,1.6206,1.62025,1.6204,742700000.0
2008-06-02 03:15:00,1.6204,1.6204,1.61967,1.6202,721800000.0
2008-06-02 03:30:00,1.6202,1.6215,1.6202,1.6209,1114200000.0
2008-06-02 03:45:00,1.6209,1.6213,1.62044,1.6209,651000000.0
2008-06-02 04:00:00,1.6209,1.6211,1.61982,1.6203,693900000.0
2008-06-02 04:15:00,1.6203,1.6211,1.6203,1.6209,801700000.0
2008-06-02 04:30:00,1.6209,1.6214,1.62046,1.6213,317000000.0
2008-06-02 04:45:00,1.6213,1.6215,1.62073,1.62097,436800000.0
2008-06-02 05:00:00,1.6213,1.6215,1.62076,1.6215,496300000.0
2008-06-02 05:15:00,1.6215,1.6215,1.62093,1.6215,80300000.0
2008-06-02 05:30:00,1.6213,1.6215,1.62059,1.6211,112325100.0
2008-06-02 05:45:00,1.62075,1.6211,1.6205,1.62088,101300000.0
2008-06-02 06:00:00,1.62073,1.6213,1.62073,1.6213,325700000.0
2008-06-02 06:15:00,1.6213,1.6214,1.6213,1.6213,431300000.0
2008-06-02 06:30:00,1.6213,1.62155,1.621,1.621,383200000.0
2008-06-02 06:45:00,1.621,1.6214,1.6203,1.6206,439700000.0
2008-06-02 07:00:00,1.6206,1.6215,1.6206,1.6207,555000000.0
2008-06-02 07:15:00,1.6207,1.621,1.6206,1.621,360700000.0
2008-06-02 07:30:00,1.621,1.6214,1.6207,1.6208,859800000.0
2008-06-02 07:45:00,1.6207,1.6213,1.6206,1.6206,1342000000.0
2008-06-02 08:00:00,1.62065,1.621,1.6206,1.6207,743400000.0
2008-06-02 08:15:00,1.6207,1.6209,1.6187,1.61885,1152800000.0
2008-06-02 08:30:00,1.61885,1.6194,1.6186,1.619,1770900000.0
2008-06-02 08:45:00,1.619,1.6194,1.6185,1.61895,1702500000.0
2008-06-02 09:00:00,1.619,1.6195,1.61875,1.61915,2101500000.0
2008-06-02 09:15:00,1.61915,1.61955,1.6184,1.6195,2171500000.0
2008-06-02 09:30:00,1.6195,1.6197,1.6187,1.6192,1769300000.0
2008-06-02 09:45:00,1.6192,1.6195,1.61885,1.61885,1214600000.0
2008-06-02 10:00:00,1.6189,1.6192,1.6177,1.6177,1043500000.0
2008-06-02 10:15:00,1.6177,1.6179,1.6168,1.6175,1887399998.0
2008-06-02 10:30:00,1.6175,1.61835,1.6172,1.61765,1627400000.0
2008-06-02 10:45:00,1.61765,1.6182,1.6173,1.6175,2620600000.0
2008-06-02 11:00:00,1.6174,1.6194,1.61725,1.619,2165600000.0
2008-06-02 11:15:00,1.619,1.6194,1.6184,1.6187,1799700000.0
2008-06-02 11:30:00,1.6187,1.6187,1.6181,1.6183,2300100002.0
2008-06-02 11:45:00,1.6183,1.6189,1.61805,1.6182,1924200000.0
2008-06-02 12:00:00,1.6182,1.6196,1.618,1.6194,1829000000.0
2008-06-02 12:15:00,1.6194,1.6197,1.619,1.61945,2023200001.0
2008-06-02 12:30:00,1.6194,1.6197,1.619,1.6197,1844100000.0
2008-06-02 12:45:00,1.6197,1.62,1.6189,1.6192,1715100000.0
2008-06-02 13:00:00,1.6192,1.6195,1.6187,1.6189,1680000000.0
2008-06-02 13:15:00,1.6189,1.6189,1.6177,1.618,1405700000.0
2008-06-02 13:30:00,1.618,1.6183,1.6178,1.6179,1735400000.0
2008-06-02 13:45:00,1.6179,1.6182,1.6175,1.6175,2601700000.0
2008-06-02 14:00:00,1.6176,1.6182,1.61755,1.618,1321200000.0
2008-06-02 14:15:00,1.618,1.6186,1.6177,1.6177,1661500000.0
2008-06-02 14:30:00,1.6177,1.618,1.6168,1.6174,2038200000.0
2008-06-02 14:45:00,1.6174,1.6177,1.6171,1.6176,1813300000.0
2008-06-02 15:00:00,1.6176,1.6183,1.6172,1.6179,2945900000.0
2008-06-02 15:15:00,1.6179,1.6183,1.6177,1.6181,1612600000.0
2008-06-02 15:30:00,1.6182,1.6182,1.6175,1.6175,1878200000.0
2008-06-02 15:45:00,1.6175,1.6181,1.6165,1.6172,2259800000.0
2008-06-02 16:00:00,1.6172,1.61875,1.61695,1.6171,3189800000.0
2008-06-02 16:15:00,1.6171,1.61785,1.6165,1.6167,2633000000.0
2008-06-02 16:30:00,1.6167,1.6172,1.6162,1.6165,2499700000.0
2008-06-02 16:45:00,1.6166,1.6171,1.6161,1.6165,2598400000.0
2008-06-02 17:00:00,1.6165,1.6169,1.6156,1.616,2898100000.0
2008-06-02 17:15:00,1.616,1.6163,1.6156,1.6157,3281200000.0
2008-06-02 17:30:00,1.6157,1.6157,1.6147,1.6153,2731300000.0
2008-06-02 17:45:00,1.6153,1.6153,1.61365,1.6139,2593000001.0
2008-06-02 18:00:00,1.6138,1.6144,1.6136,1.6141,1533800000.0
2008-06-02 18:15:00,1.614,1.6141,1.6135,1.6136,1532400000.0
2008-06-02 18:30:00,1.6136,1.6136,1.608,1.6088,3382813110.0
2008-06-02 18:45:00,1.6087,1.6095,1.6085,1.6091,2600900001.0
2008-06-02 19:00:00,1.6091,1.6098,1.6085,1.60965,1698600000.0
2008-06-02 19:15:00,1.60965,1.6105,1.6096,1.6105,2277200000.0
2008-06-02 19:30:00,1.6105,1.6105,1.6091,1.6092,1202300000.0
2008-06-02 19:45:00,1.6092,1.6101,1.6091,1.6101,1267600000.0
2008-06-02 20:00:00,1.61,1.61155,1.6094,1.6108,1883800000.0
2008-06-02 20:15:00,1.6108,1.6111,1.60995,1.6104,805000000.0
2008-06-02 20:30:00,1.6104,1.6106,1.6098,1.61015,265400000.0
2008-06-02 20:45:00,1.61015,1.6102,1.6096,1.60985,421763425.0
2008-06-02 21:00:00,1.6099,1.6105,1.60975,1.6099,373300000.0
2008-06-02 21:15:00,1.6099,1.6112,1.60965,1.61105,461800000.0
2008-06-02 21:30:00,1.6111,1.6112,1.61055,1.61085,245200000.0
2008-06-02 21:45:00,1.611,1.6123,1.6109,1.6121,489200000.0
2008-06-02 22:00:00,1.6121,1.6122,1.61155,1.6118,277400000.0
2008-06-02 22:15:00,1.6118,1.61225,1.61175,1.61195,221800000.0
2008-06-02 22:30:00,1.61195,1.6121,1.6118,1.612,154100000.0
2008-06-02 22:45:00,1.612,1.6122,1.6116,1.6118,357800000.0
2008-06-02 23:00:00,1.6118,1.6122,1.6117,1.6121,101700000.0
2008-06-02 23:15:00,1.6122,1.61225,1.6118,1.6119,344300000.0
2008-06-02 23:30:00,1.61195,1.6122,1.6118,1.6119,224900000.0
2008-06-02 23:45:00,1.6119,1.61211,1.61134,1.6115,227500000.0
2008-06-03 00:00:00,1.6115,1.6118,1.61142,1.6118,159200000.0
2008-06-03 00:15:00,1.6118,1.61215,1.6116,1.6121,290800000.0
2008-06-03 00:30:00,1.6121,1.6122,1.61175,1.61215,235600000.0
2008-06-03 00:45:00,1.61215,1.61225,1.6118,1.6119,389400000.0
2008-06-03 01:00:00,1.6119,1.6121,1.6118,1.6121,263400000.0
2008-06-03 01:15:00,1.612,1.6121,1.6114,1.6118,188800000.0
2008-06-03 01:30:00,1.6118,1.6118,1.6111,1.6113,130100000.0
2008-06-03 01:45:00,1.6111,1.6112,1.61039,1.61053,220300000.0
2008-06-03 02:00:00,1.611,1.6118,1.61058,1.6118,338700000.0
2008-06-03 02:15:00,1.6118,1.6118,1.60995,1.61007,287500000.0
2008-06-03 02:30:00,1.6104,1.61095,1.60999,1.6109,260700000.0
2008-06-03 02:45:00,1.6109,1.61135,1.61043,1.61135,284200000.0
2008-06-03 03:00:00,1.61135,1.6115,1.61067,1.6115,213300000.0
2008-06-03 03:15:00,1.6115,1.6117,1.61086,1.6115,275300000.0
2008-06-03 03:30:00,1.6115,1.6124,1.61064,1.6123,879900000.0
2008-06-03 03:45:00,1.6123,1.6128,1.61157,1.61157,335000000.0
2008-06-03 04:00:00,1.61154,1.61215,1.61099,1.61124,386700000.0
2008-06-03 04:15:00,1.6115,1.6123,1.611,1.6118,607800000.0
2008-06-03 04:30:00,1.6118,1.61215,1.61126,1.6119,688400000.0
2008-06-03 04:45:00,1.6119,1.61235,1.61178,1.61205,265400000.0
2008-06-03 05:00:00,1.61195,1.6125,1.6119,1.61205,245600000.0
2008-06-03 05:15:00,1.61205,1.6124,1.612,1.6121,240400000.0
2008-06-03 05:30:00,1.61205,1.61275,1.612,1.6127,186400000.0
2008-06-03 05:45:00,1.61244,1.6128,1.6123,1.6126,291200000.0
2008-06-03 06:00:00,1.6126,1.6126,1.611,1.6112,466200000.0
2008-06-03 06:15:00,1.6112,1.6112,1.6098,1.6107,696599999.0
2008-06-03 06:30:00,1.6107,1.6109,1.61,1.6107,742400000.0
2008-06-03 06:45:00,1.6107,1.611,1.6092,1.6092,766800000.0
2008-06-03 07:00:00,1.6092,1.6092,1.6086,1.6089,572400000.0
2008-06-03 07:15:00,1.6089,1.6094,1.6087,1.6089,734100000.0
2008-06-03 07:30:00,1.6089,1.6094,1.6087,1.6093,1237400000.0
2008-06-03 07:45:00,1.6093,1.6093,1.6082,1.6082,707200000.0
2008-06-03 08:00:00,1.60825,1.6091,1.6082,1.6085,558200000.0
2008-06-03 08:15:00,1.6085,1.6087,1.6077,1.6077,501500000.0
2008-06-03 08:30:00,1.6077,1.6081,1.6064,1.6066,755900000.0
2008-06-03 08:45:00,1.6066,1.6073,1.60645,1.6069,445200000.0
2008-06-03 09:00:00,1.6069,1.6087,1.6069,1.6079,609200000.0
2008-06-03 09:15:00,1.6078,1.60855,1.6077,1.6083,661400000.0
2008-06-03 09:30:00,1.6082,1.61005,1.608,1.6098,769600000.0
2008-06-03 09:45:00,1.6098,1.6099,1.6082,1.60855,880300000.0
2008-06-03 10:00:00,1.60865,1.6088,1.6078,1.6078,571700000.0
2008-06-03 10:15:00,1.6078,1.6082,1.6076,1.6077,562400000.0
2008-06-03 10:30:00,1.6077,1.6077,1.6056,1.6063,742400000.0
2008-06-03 10:45:00,1.60635,1.6073,1.6055,1.6065,667000000.0
2008-06-03 11:00:00,1.60655,1.6092,1.6064,1.6092,746200000.0
2008-06-03 11:15:00,1.6092,1.6099,1.6088,1.609,677100000.0
2008-06-03 11:30:00,1.6091,1.6095,1.6088,1.6094,414300000.0
2008-06-03 11:45:00,1.6093,1.6098,1.6092,1.6093,241900000.0
2008-06-03 12:00:00,1.60925,1.6096,1.6092,1.6094,349300000.0
2008-06-03 12:15:00,1.6094,1.60945,1.608,1.6082,369800000.0
2008-06-03 12:30:00,1.6082,1.6083,1.60695,1.6072,251400000.0
2008-06-03 12:45:00,1.6072,1.6075,1.60705,1.6073,252600000.0
2008-06-03 13:00:00,1.6073,1.6078,1.6068,1.6077,360700000.0
2008-06-03 13:15:00,1.6076,1.61,1.6076,1.6097,443100000.0
2008-06-03 13:30:00,1.6097,1.6099,1.6095,1.6097,204900000.0
2008-06-03 13:45:00,1.6097,1.6111,1.6096,1.6111,530500000.0
2008-06-03 14:00:00,1.61115,1.6114,1.6107,1.611,461900000.0
2008-06-03 14:15:00,1.611,1.6112,1.6106,1.6109,494100000.0
2008-06-03 14:30:00,1.61095,1.611,1.6102,1.6104,372950000.0
2008-06-03 14:45:00,1.6104,1.6105,1.6094,1.6094,290300000.0
2008-06-03 15:00:00,1.6094,1.6137,1.6094,1.6131,916200000.0
2008-06-03 15:15:00,1.6131,1.6168,1.6128,1.6157,1162100000.0
2008-06-03 15:30:00,1.61565,1.6159,1.6137,1.61385,942100000.0
2008-06-03 15:45:00,1.6138,1.6146,1.6135,1.61435,871100000.0
2008-06-03 16:00:00,1.6144,1.61685,1.6143,1.6152,1019414718.0
2008-06-03 16:15:00,1.6152,1.61535,1.61405,1.61445,853300000.0
2008-06-03 16:30:00,1.61445,1.6149,1.6135,1.6137,755400000.0
2008-06-03 16:45:00,1.6137,1.614,1.6125,1.6135,609200000.0
2008-06-03 17:00:00,1.6134,1.6138,1.6129,1.61325,673900000.0
2008-06-03 17:15:00,1.6133,1.614,1.6129,1.6135,596000000.0
2008-06-03 17:30:00,1.6135,1.6136,1.61265,1.6129,698900000.0
2008-06-03 17:45:00,1.6129,1.6133,1.6125,1.61295,556200000.0
2008-06-03 18:00:00,1.6129,1.6132,1.6121,1.6124,440400000.0
2008-06-03 18:15:00,1.6124,1.6125,1.61195,1.6122,238000000.0
2008-06-03 18:30:00,1.6122,1.6122,1.61155,1.61205,393200000.0
2008-06-03 18:45:00,1.61205,1.6122,1.6116,1.6118,444300000.0
2008-06-03 19:00:00,1.6118,1.6118,1.61125,1.6116,444500000.0
2008-06-03 19:15:00,1.6116,1.61185,1.61045,1.6107,499300000.0
2008-06-03 19:30:00,1.6107,1.6107,1.6072,1.6087,902100000.0
2008-06-03 19:45:00,1.6087,1.60885,1.6075,1.6084,809300000.0
2008-06-03 20:00:00,1.6084,1.60845,1.6072,1.6084,641600000.0
2008-06-03 20:15:00,1.60845,1.60855,1.607,1.60715,624900000.0
2008-06-03 20:30:00,1.60715,1.60845,1.6071,1.6077,727500000.0
2008-06-03 20:45:00,1.60775,1.609,1.6075,1.609,417000000.0
2008-06-03 21:00:00,1.6091,1.61025,1.6084,1.60935,590900000.0
2008-06-03 21:15:00,1.6094,1.6097,1.6089,1.6097,136500000.0
2008-06-03 21:30:00,1.6097,1.61115,1.60955,1.6107,291500000.0
2008-06-03 21:45:00,1.6107,1.611,1.6106,1.61065,169600000.0
2008-06-03 22:00:00,1.61065,1.61065,1.6098,1.61015,147700000.0
2008-06-03 22:15:00,1.6101,1.61015,1.60985,1.6099,122000000.0
2008-06-03 22:30:00,1.6099,1.6099,1.6093,1.60935,124900000.0
2008-06-03 22:45:00,1.6093,1.6098,1.6092,1.6094,475200000.0
2008-06-03 23:00:00,1.6094,1.61,1.60892,1.60935,313900000.0
2008-06-03 23:15:00,1.60935,1.6096,1.60915,1.6096,715500000.0
2008-06-03 23:30:00,1.6096,1.6104,1.6096,1.61005,634950000.0
2008-06-03 23:45:00,1.61005,1.6107,1.6099,1.6104,260300000.0
2008-06-04 00:00:00,1.6104,1.61075,1.61005,1.6103,285600000.0
2008-06-04 00:15:00,1.6103,1.6105,1.60976,1.60983,609400000.0
2008-06-04 00:30:00,1.61005,1.6102,1.61,1.61,221400000.0
2008-06-04 00:45:00,1.61,1.61005,1.6093,1.6099,572300000.0
2008-06-04 01:00:00,1.6099,1.61,1.6097,1.6099,439400000.0
2008-06-04 01:15:00,1.6099,1.61,1.6095,1.61,425500000.0
2008-06-04 01:30:00,1.6099,1.6099,1.609,1.60935,376900000.0
2008-06-04 01:45:00,1.6093,1.6098,1.6085,1.60855,731200000.0
2008-06-04 02:00:00,1.60855,1.6092,1.6079,1.6085,1164559999.0
2008-06-04 02:15:00,1.6085,1.6085,1.6079,1.6081,702050000.0
2008-06-04 02:30:00,1.6082,1.6087,1.60762,1.6087,404200000.0
2008-06-04 02:45:00,1.6087,1.6099,1.6087,1.6098,1129500000.0
2008-06-04 03:00:00,1.6098,1.61,1.6094,1.6099,412600000.0
2008-06-04 03:15:00,1.6099,1.6104,1.60975,1.6103,487800000.0
2008-06-04 03:30:00,1.6103,1.6105,1.6102,1.6104,740500000.0
2008-06-04 03:45:00,1.6104,1.6106,1.6094,1.6099,1023500000.0
2008-06-04 04:00:00,1.6099,1.6105,1.60971,1.6101,677300000.0
2008-06-04 04:15:00,1.6101,1.6106,1.61,1.6102,584600000.0
2008-06-04 04:30:00,1.6102,1.6103,1.6098,1.6099,738700000.0
2008-06-04 04:45:00,1.6099,1.61,1.6097,1.6099,717700000.0
2008-06-04 05:00:00,1.6099,1.6101,1.6094,1.6099,574700000.0
2008-06-04 05:15:00,1.6099,1.6101,1.60942,1.60972,311000000.0
2008-06-04 05:30:00,1.61,1.61,1.60925,1.60966,333400000.0
2008-06-04 05:45:00,1.60959,1.6099,1.60923,1.6098,291500000.0
2008-06-04 06:00:00,1.6098,1.6099,1.6096,1.6097,316700000.0
2008-06-04 06:15:00,1.6097,1.61,1.60915,1.6098,529700000.0
2008-06-04 06:30:00,1.6098,1.6102,1.60917,1.6097,411900000.0
2008-06-04 06:45:00,1.6098,1.61,1.6097,1.6098,154400000.0
2008-06-04 07:00:00,1.6098,1.6098,1.6096,1.6096,588900000.0
2008-06-04 07:15:00,1.6096,1.6099,1.6089,1.6096,973900000.0
2008-06-04 07:30:00,1.6096,1.6106,1.6096,1.6105,1718100000.0
2008-06-04 07:45:00,1.6106,1.611,1.61015,1.6106,747300000.0
2008-06-04 08:00:00,1.61065,1.61095,1.6104,1.6105,1642250000.0
2008-06-04 08:15:00,1.6105,1.61125,1.6104,1.6107,1377000000.0
2008-06-04 08:30:00,1.61075,1.6111,1.6105,1.6107,874500000.0
2008-06-04 08:45:00,1.6107,1.6116,1.6107,1.611,768800000.0
2008-06-04 09:00:00,1.611,1.6112,1.609,1.6095,557900000.0
2008-06-04 09:15:00,1.6096,1.6111,1.6094,1.61065,656400000.0
2008-06-04 09:30:00,1.6106,1.6109,1.6082,1.6084,798400000.0
2008-06-04 09:45:00,1.60845,1.6087,1.6079,1.6079,418692600.0
2008-06-04 10:00:00,1.6079,1.6085,1.60725,1.6081,446510000.0
2008-06-04 10:15:00,1.6081,1.6082,1.6068,1.6071,609400000.0
2008-06-04 10:30:00,1.6071,1.6083,1.60675,1.60765,463100000.0
2008-06-04 10:45:00,1.6077,1.6082,1.607,1.6073,548900000.0
2008-06-04 11:00:00,1.6073,1.6083,1.6066,1.60805,704100000.0
2008-06-04 11:15:00,1.6081,1.6083,1.607,1.6072,436900000.0
2008-06-04 11:30:00,1.6072,1.6074,1.6065,1.6066,435800000.0
2008-06-04 11:45:00,1.6066,1.6072,1.6058,1.606,399900000.0
2008-06-04 12:00:00,1.60585,1.6066,1.6055,1.6063,523400000.0
2008-06-04 12:15:00,1.6063,1.6067,1.6061,1.6065,168200000.0
2008-06-04 12:30:00,1.60655,1.60735,1.6065,1.60675,362500000.0
2008-06-04 12:45:00,1.6068,1.6075,1.6062,1.6066,466200000.0
2008-06-04 13:00:00,1.6066,1.6071,1.6064,1.607,468100000.0
2008-06-04 13:15:00,1.607,1.607,1.6065,1.6068,333900000.0
2008-06-04 13:30:00,1.6068,1.6069,1.6053,1.6053,384000000.0
2008-06-04 13:45:00,1.6052,1.6053,1.60385,1.6045,699900000.0
2008-06-04 14:00:00,1.6045,1.6045,1.6034,1.6034,598700000.0
2008-06-04 14:15:00,1.6034,1.60535,1.6034,1.6051,1326400000.0
2008-06-04 14:30:00,1.6051,1.607,1.6049,1.6054,970700000.0
2008-06-04 14:45:00,1.6054,1.6057,1.6049,1.60555,889185318.0
2008-06-04 15:00:00,1.6055,1.6058,1.6048,1.6056,691850000.0
2008-06-04 15:15:00,1.6056,1.6069,1.6056,1.60625,614000000.0
2008-06-04 15:30:00,1.60625,1.61,1.60625,1.6097,1237100000.0
2008-06-04 15:45:00,1.60955,1.6103,1.6085,1.6085,1151200000.0
2008-06-04 16:00:00,1.6085,1.6097,1.6077,1.6081,1283200000.0
2008-06-04 16:15:00,1.6081,1.6084,1.60705,1.608,748300000.0
2008-06-04 16:30:00,1.608,1.6083,1.6067,1.6074,1182000000.0
2008-06-04 16:45:00,1.6074,1.609,1.6069,1.6076,1153200000.0
2008-06-04 17:00:00,1.6076,1.6089,1.60745,1.6084,1034600000.0
2008-06-04 17:15:00,1.6084,1.61005,1.6083,1.6088,976500000.0
2008-06-04 17:30:00,1.6088,1.6089,1.6081,1.6082,620700000.0
2008-06-04 17:45:00,1.6082,1.6088,1.608,1.6082,768100000.0
2008-06-04 18:00:00,1.6082,1.60885,1.60795,1.60885,615600000.0
2008-06-04 18:15:00,1.6088,1.6097,1.60865,1.6091,519600000.0
2008-06-04 18:30:00,1.6091,1.60975,1.6077,1.60855,678600000.0
2008-06-04 18:45:00,1.60855,1.60895,1.6073,1.6074,608200000.0
2008-06-04 19:00:00,1.60745,1.60845,1.60715,1.6079,444000000.0
2008-06-04 19:15:00,1.6079,1.6092,1.6078,1.6088,507600000.0
2008-06-04 19:30:00,1.6088,1.6093,1.6085,1.6089,328900000.0
2008-06-04 19:45:00,1.6089,1.6099,1.6087,1.6096,326300000.0
2008-06-04 20:00:00,1.60955,1.60955,1.6073,1.60815,421800000.0
2008-06-04 20:15:00,1.6082,1.6085,1.6078,1.6081,503500000.0
2008-06-04 20:30:00,1.6081,1.6088,1.6074,1.6086,520000000.0
2008-06-04 20:45:00,1.60865,1.6096,1.60715,1.60805,907700000.0
2008-06-04 21:00:00,1.60805,1.60865,1.60775,1.60805,304300000.0
2008-06-04 21:15:00,1.60805,1.60995,1.60795,1.6087,579000000.0
2008-06-04 21:30:00,1.60875,1.6094,1.6085,1.60895,236300000.0
2008-06-04 21:45:00,1.6089,1.6092,1.6087,1.6089,218400000.0
2008-06-04 22:00:00,1.60885,1.609,1.60854,1.6087,68900000.0
2008-06-04 22:15:00,1.6087,1.60915,1.6085,1.60865,161600000.0
2008-06-04 22:30:00,1.6087,1.60935,1.60805,1.6089,254100000.0
2008-06-04 22:45:00,1.60895,1.6093,1.6087,1.6091,223200000.0
2008-06-04 23:00:00,1.6091,1.6093,1.6085,1.6086,329800000.0
2008-06-04 23:15:00,1.6086,1.6086,1.60731,1.6081,324699999.0
2008-06-04 23:30:00,1.6081,1.6082,1.6076,1.6076,379000000.0
2008-06-04 23:45:00,1.6076,1.6079,1.6076,1.6078,70600000.0
2008-06-05 00:00:00,1.6078,1.6079,1.6077,1.6077,80400000.0
2008-06-05 00:15:00,1.6077,1.6077,1.60735,1.6077,123100000.0
2008-06-05 00:30:00,1.6077,1.60775,1.60745,1.6077,81800000.0
2008-06-05 00:45:00,1.6077,1.6081,1.6077,1.608,436900000.0
2008-06-05 01:00:00,1.608,1.60855,1.6079,1.6084,429600000.0
2008-06-05 01:15:00,1.6084,1.6086,1.6082,1.6086,189100000.0
2008-06-05 01:30:00,1.6086,1.6087,1.6084,1.6085,227600000.0
2008-06-05 01:45:00,1.6085,1.6092,1.6084,1.6085,485700000.0
2008-06-05 02:00:00,1.6085,1.6088,1.6082,1.6084,349100000.0
2008-06-05 02:15:00,1.6084,1.6087,1.6076,1.6083,440600000.0
2008-06-05 02:30:00,1.6083,1.6087,1.6083,1.6085,289500000.0
2008-06-05 02:45:00,1.6084,1.6088,1.6083,1.6085,394500000.0
2008-06-05 03:00:00,1.60845,1.6087,1.6084,1.6084,445100000.0
2008-06-05 03:15:00,1.6084,1.609,1.6083,1.6083,843300000.0
2008-06-05 03:30:00,1.6083,1.6085,1.608,1.60805,298400000.0
2008-06-05 03:45:00,1.608,1.6089,1.608,1.6081,579900000.0
2008-06-05 04:00:00,1.60815,1.6088,1.6079,1.6087,555000000.0
2008-06-05 04:15:00,1.6086,1.6088,1.6083,1.6088,326200000.0
2008-06-05 04:30:00,1.6088,1.6091,1.60832,1.6089,245700000.0
2008-06-05 04:45:00,1.6089,1.6091,1.6086,1.60905,277600000.0
2008-06-05 05:00:00,1.6091,1.6098,1.6087,1.6096,289100000.0
2008-06-05 05:15:00,1.6096,1.6096,1.6088,1.6092,208200000.0
2008-06-05 05:30:00,1.6093,1.6093,1.609,1.6092,168300000.0
2008-06-05 05:45:00,1.6092,1.6094,1.60895,1.609,165900000.0
2008-06-05 06:00:00,1.6091,1.6092,1.6089,1.6089,268000000.0
2008-06-05 06:15:00,1.60895,1.6095,1.60895,1.6093,153500000.0
2008-06-05 06:30:00,1.6093,1.6099,1.6093,1.6097,295900000.0
2008-06-05 06:45:00,1.60965,1.6103,1.60965,1.6099,301800000.0
2008-06-05 07:00:00,1.6099,1.6101,1.6095,1.6096,465300000.0
2008-06-05 07:15:00,1.6096,1.6098,1.6093,1.6093,577000000.0
2008-06-05 07:30:00,1.6093,1.6104,1.6093,1.6102,316100000.0
2008-06-05 07:45:00,1.6102,1.6112,1.6094,1.6105,905474329.0
2008-06-05 08:00:00,1.6104,1.61075,1.6103,1.6106,560000000.0
2008-06-05 08:15:00,1.6106,1.6113,1.6103,1.611,787400000.0
2008-06-05 08:30:00,1.61115,1.61165,1.611,1.6115,826000000.0
2008-06-05 08:45:00,1.6115,1.61305,1.6113,1.61255,770200000.0
2008-06-05 09:00:00,1.61255,1.613,1.61215,1.6129,690300000.0
2008-06-05 09:15:00,1.6129,1.613,1.612,1.6125,651800000.0
2008-06-05 09:30:00,1.6124,1.6132,1.61235,1.6131,612200000.0
2008-06-05 09:45:00,1.6131,1.6138,1.6129,1.6135,709200000.0
2008-06-05 10:00:00,1.61355,1.615,1.6135,1.61475,995500000.0
2008-06-05 10:15:00,1.6147,1.61595,1.6147,1.61525,972600000.0
2008-06-05 10:30:00,1.6152,1.6156,1.6146,1.6156,509400000.0
2008-06-05 10:45:00,1.6155,1.61565,1.6151,1.6155,671600000.0
2008-06-05 11:00:00,1.6155,1.616,1.615,1.6152,384600000.0
2008-06-05 11:15:00,1.6152,1.6152,1.6142,1.6146,463500000.0
2008-06-05 11:30:00,1.6146,1.6163,1.6146,1.616,502100000.0
2008-06-05 11:45:00,1.616,1.6168,1.61575,1.6163,661200000.0
2008-06-05 12:00:00,1.6163,1.6178,1.6156,1.6171,908400000.0
2008-06-05 12:15:00,1.6171,1.6171,1.61595,1.6161,577500000.0
2008-06-05 12:30:00,1.6161,1.6167,1.616,1.61645,423400000.0
2008-06-05 12:45:00,1.6166,1.6166,1.6156,1.6157,469100000.0
2008-06-05 13:00:00,1.6157,1.61625,1.61555,1.6159,574000000.0
2008-06-05 13:15:00,1.6159,1.61625,1.6157,1.6159,357900000.0
2008-06-05 13:30:00,1.6159,1.6163,1.6155,1.6161,288800000.0
2008-06-05 13:45:00,1.6161,1.61655,1.6152,1.6152,348100000.0
2008-06-05 14:00:00,1.6152,1.6152,1.61455,1.6146,429500000.0
2008-06-05 14:15:00,1.6146,1.6152,1.6145,1.6147,473800000.0
2008-06-05 14:30:00,1.6149,1.617,1.6147,1.6169,1172200000.0
2008-06-05 14:45:00,1.61695,1.6178,1.6164,1.6174,951700000.0
2008-06-05 15:00:00,1.61755,1.6184,1.6161,1.6167,586900000.0
2008-06-05 15:15:00,1.6167,1.6173,1.6153,1.6153,442400000.0
2008-06-05 15:30:00,1.6153,1.6155,1.6133,1.6143,745600000.0
2008-06-05 15:45:00,1.6143,1.6155,1.614,1.6155,703400000.0
2008-06-05 16:00:00,1.61555,1.6166,1.6142,1.61615,810100000.0
2008-06-05 16:15:00,1.6162,1.61785,1.6161,1.6175,864200000.0
2008-06-05 16:30:00,1.6175,1.61785,1.6167,1.6176,531400000.0
2008-06-05 16:45:00,1.6176,1.6178,1.6169,1.6173,325500000.0
2008-06-05 17:00:00,1.6173,1.618,1.6173,1.6173,748200000.0
2008-06-05 17:15:00,1.6173,1.6183,1.6173,1.61755,624700000.0
2008-06-05 17:30:00,1.6176,1.6182,1.6175,1.618,426500000.0
2008-06-05 17:45:00,1.618,1.6184,1.61775,1.6178,402600000.0
2008-06-05 18:00:00,1.6178,1.6183,1.6166,1.6168,520800000.0
2008-06-05 18:15:00,1.6168,1.619,1.6168,1.6187,421900000.0
2008-06-05 18:30:00,1.61875,1.6188,1.6181,1.6183,316800000.0
2008-06-05 18:45:00,1.61825,1.61845,1.61705,1.6177,442900000.0
2008-06-05 19:00:00,1.6178,1.6184,1.6176,1.6183,208800000.0
2008-06-05 19:15:00,1.6183,1.6185,1.61725,1.6176,215900000.0
2008-06-05 19:30:00,1.6176,1.61865,1.6173,1.61855,245600000.0
2008-06-05 19:45:00,1.6185,1.6189,1.6177,1.6181,226800000.0
2008-06-05 20:00:00,1.6181,1.6181,1.6173,1.61735,247500000.0
2008-06-05 20:15:00,1.6173,1.6177,1.61455,1.6155,345400000.0
2008-06-05 20:30:00,1.6155,1.6166,1.61465,1.61625,353500000.0
2008-06-05 20:45:00,1.6163,1.6168,1.6151,1.6167,456500000.0
2008-06-05 21:00:00,1.6167,1.6183,1.6167,1.6179,303100000.0
2008-06-05 21:15:00,1.6179,1.618,1.6175,1.6179,212700000.0
2008-06-05 21:30:00,1.61795,1.6187,1.6179,1.6185,115400000.0
2008-06-05 21:45:00,1.6184,1.6193,1.6183,1.61905,186600000.0
2008-06-05 22:00:00,1.619,1.61915,1.6183,1.6184,245000000.0
2008-06-05 22:15:00,1.6184,1.6186,1.6181,1.6181,299100000.0
2008-06-05 22:30:00,1.6181,1.6183,1.61779,1.6183,340800000.0
2008-06-05 22:45:00,1.6183,1.6187,1.61786,1.6183,235500000.0
2008-06-05 23:00:00,1.6183,1.6185,1.61786,1.6183,299800000.0
2008-06-05 23:15:00,1.6183,1.6185,1.61794,1.61825,291500000.0
2008-06-05 23:30:00,1.61849,1.61881,1.6183,1.6188,574100000.0
2008-06-05 23:45:00,1.6188,1.61903,1.61844,1.6188,333800000.0
2008-06-06 00:00:00,1.6188,1.6189,1.6178,1.6187,462400000.0
2008-06-06 00:15:00,1.6187,1.6187,1.6176,1.6186,635900000.0
2008-06-06 00:30:00,1.6186,1.6186,1.61795,1.6186,546500000.0
2008-06-06 00:45:00,1.6185,1.61865,1.61835,1.61835,530800000.0
2008-06-06 01:00:00,1.61835,1.6187,1.61797,1.6181,343900000.0
2008-06-06 01:15:00,1.61815,1.6184,1.61785,1.6183,251300000.0
2008-06-06 01:30:00,1.6183,1.6185,1.6182,1.6182,354300000.0
2008-06-06 01:45:00,1.61814,1.619,1.61783,1.6185,740400000.0
2008-06-06 02:00:00,1.6185,1.619,1.618,1.6185,861500000.0
2008-06-06 02:15:00,1.6185,1.6192,1.6183,1.6191,640500000.0
2008-06-06 02:30:00,1.6191,1.6192,1.61825,1.6185,909300000.0
2008-06-06 02:45:00,1.6185,1.6192,1.6182,1.6189,1571500000.0
2008-06-06 03:00:00,1.6189,1.61985,1.6189,1.6198,1365100000.0
2008-06-06 03:15:00,1.6198,1.6198,1.6192,1.6197,331199999.0
2008-06-06 03:30:00,1.6197,1.6198,1.61907,1.6197,310300000.0
2008-06-06 03:45:00,1.6197,1.61975,1.6193,1.6196,513700000.0
2008-06-06 04:00:00,1.6196,1.6197,1.61895,1.61909,257965000.0
2008-06-06 04:15:00,1.6194,1.6196,1.61872,1.61905,466880000.0
2008-06-06 04:30:00,1.61904,1.6197,1.61878,1.6195,341875000.0
2008-06-06 04:45:00,1.61885,1.6195,1.61881,1.6193,64915000.0
2008-06-06 05:00:00,1.6193,1.6195,1.61878,1.61912,176600000.0
2008-06-06 05:15:00,1.61905,1.6195,1.61851,1.6192,343295000.0
2008-06-06 05:30:00,1.6192,1.6195,1.61882,1.6194,516800000.0
2008-06-06 05:45:00,1.6194,1.6194,1.6186,1.61877,414700000.0
2008-06-06 06:00:00,1.6186,1.6193,1.61817,1.6193,457300000.0
2008-06-06 06:15:00,1.6193,1.6196,1.619,1.619,500900001.0
2008-06-06 06:30:00,1.619,1.6193,1.619,1.6191,991900000.0
2008-06-06 06:45:00,1.6191,1.6195,1.619,1.6194,878500000.0
2008-06-06 07:00:00,1.6194,1.62,1.6193,1.62,493399999.0
2008-06-06 07:15:00,1.62,1.6204,1.6196,1.6203,751900000.0
2008-06-06 07:30:00,1.6203,1.62085,1.61972,1.6206,311890001.0
2008-06-06 07:45:00,1.6206,1.6216,1.6206,1.6216,872250001.0
2008-06-06 08:00:00,1.62135,1.62135,1.6205,1.6207,1392740000.0
2008-06-06 08:15:00,1.6207,1.62075,1.6199,1.6201,539200000.0
2008-06-06 08:30:00,1.6201,1.62105,1.62005,1.6207,349030000.0
2008-06-06 08:45:00,1.6207,1.62075,1.62,1.6203,433385000.0
2008-06-06 09:00:00,1.6203,1.62075,1.6194,1.6198,464495000.0
2008-06-06 09:15:00,1.6198,1.6213,1.6193,1.6213,689800000.0
2008-06-06 09:30:00,1.6213,1.6218,1.62075,1.62095,986500000.0
2008-06-06 09:45:00,1.6208,1.6213,1.6207,1.6211,956400000.0
2008-06-06 10:00:00,1.6211,1.622,1.6207,1.6213,760295000.0
2008-06-06 10:15:00,1.6213,1.62205,1.6212,1.6218,631100000.0
2008-06-06 10:30:00,1.62185,1.62195,1.6215,1.62185,389695000.0
2008-06-06 10:45:00,1.62185,1.6223,1.6217,1.6221,477360000.0
2008-06-06 11:00:00,1.6221,1.6221,1.62125,1.62125,355600000.0
2008-06-06 11:15:00,1.62125,1.62165,1.6208,1.6215,591300000.0
2008-06-06 11:30:00,1.6215,1.62155,1.62045,1.6205,403400000.0
2008-06-06 11:45:00,1.62055,1.6214,1.6205,1.6206,471700000.0
2008-06-06 12:00:00,1.6206,1.6208,1.6203,1.6207,386500000.0
2008-06-06 12:15:00,1.62065,1.6207,1.6198,1.6199,301900000.0
2008-06-06 12:30:00,1.6199,1.6203,1.6187,1.619,358700000.0
2008-06-06 12:45:00,1.619,1.6198,1.6187,1.6194,540900000.0
2008-06-06 13:00:00,1.6194,1.6199,1.6192,1.6192,247300000.0
2008-06-06 13:15:00,1.6192,1.6193,1.6186,1.6188,174400000.0
2008-06-06 13:30:00,1.6188,1.6191,1.6185,1.6185,413100000.0
2008-06-06 13:45:00,1.6185,1.6196,1.6182,1.6189,575500000.0
2008-06-06 14:00:00,1.6189,1.6191,1.61835,1.6184,567400000.0
2008-06-06 14:15:00,1.6184,1.6198,1.6184,1.6195,700100000.0
2008-06-06 14:30:00,1.6196,1.6196,1.6151,1.6174,1262000000.0
2008-06-06 14:45:00,1.6173,1.619,1.617,1.6179,939600000.0
2008-06-06 15:00:00,1.6179,1.6184,1.6168,1.6168,1041000000.0
2008-06-06 15:15:00,1.6168,1.6174,1.6148,1.6148,1068400000.0
2008-06-06 15:30:00,1.6149,1.6154,1.6141,1.61455,1084100000.0
2008-06-06 15:45:00,1.61455,1.6155,1.6123,1.6123,1053500000.0
2008-06-06 16:00:00,1.6123,1.6125,1.61,1.6116,1109200000.0
2008-06-06 16:15:00,1.6116,1.6123,1.6099,1.6104,737500000.0
2008-06-06 16:30:00,1.6104,1.61075,1.6075,1.6083,854600000.0
2008-06-06 16:45:00,1.6083,1.6097,1.6081,1.6096,557200000.0
2008-06-06 17:00:00,1.6096,1.6097,1.6077,1.608,780200000.0
2008-06-06 17:15:00,1.608,1.609,1.6078,1.6083,612700000.0
2008-06-06 17:30:00,1.60835,1.6101,1.6082,1.6093,423700000.0
2008-06-06 17:45:00,1.6093,1.6106,1.6093,1.6103,417860000.0
2008-06-06 18:00:00,1.6102,1.6107,1.6096,1.6103,262300000.0
2008-06-06 18:15:00,1.6103,1.61105,1.61,1.611,333800000.0
2008-06-06 18:30:00,1.611,1.6124,1.6108,1.6117,265300000.0
2008-06-06 18:45:00,1.6117,1.6124,1.6113,1.6119,258700000.0
2008-06-06 19:00:00,1.61195,1.6121,1.6104,1.6112,304000000.0
2008-06-06 19:15:00,1.6111,1.6121,1.6104,1.6113,328500000.0
2008-06-06 19:30:00,1.6113,1.6121,1.6108,1.61165,207900000.0
2008-06-06 19:45:00,1.6116,1.6117,1.61045,1.61075,219000000.0
2008-06-06 20:00:00,1.6107,1.61145,1.6092,1.6092,315000000.0
2008-06-06 20:15:00,1.6092,1.6099,1.6083,1.60935,552900000.0
2008-06-06 20:30:00,1.60935,1.6097,1.6081,1.6085,275392965.0
2008-06-06 20:45:00,1.60855,1.6086,1.6081,1.60825,277200000.0
2008-06-06 21:00:00,1.6082,1.60895,1.60815,1.60845,272700000.0
2008-06-06 21:15:00,1.60845,1.6085,1.60745,1.6082,196200000.0
2008-06-06 21:30:00,1.6082,1.6084,1.60681,1.6075,242100000.0
2008-06-06 21:45:00,1.60745,1.6075,1.6065,1.6073,135700000.0
2008-06-06 22:00:00,1.6074,1.6083,1.6072,1.6078,122200000.0
2008-06-06 22:15:00,1.6078,1.6081,1.6077,1.6081,127100000.0
2008-06-06 22:30:00,1.6081,1.6081,1.6074,1.6076,307500000.0
2008-06-06 22:45:00,1.6076,1.6076,1.6068,1.60735,329600000.0
2008-06-08 23:00:00,1.60701,1.60758,1.607,1.6075,467000000.0
2008-06-08 23:15:00,1.60752,1.6078,1.6068,1.6075,477300000.0
2008-06-08 23:30:00,1.60695,1.6075,1.6058,1.6063,471620000.0
2008-06-08 23:45:00,1.6062,1.6065,1.60565,1.60565,253800000.0
2008-06-09 00:00:00,1.60565,1.6065,1.60565,1.606,1388699999.0
2008-06-09 00:15:00,1.60585,1.6062,1.60546,1.6062,657900000.0
2008-06-09 00:30:00,1.6062,1.6062,1.6051,1.6051,575519997.0
2008-06-09 00:45:00,1.6051,1.60557,1.6049,1.6054,1181400002.0
2008-06-09 01:00:00,1.6053,1.6056,1.6046,1.6048,1896799998.0
2008-06-09 01:15:00,1.6048,1.6053,1.6046,1.6046,2071299994.0
2008-06-09 01:30:00,1.6046,1.6056,1.6046,1.6054,1746899996.0
2008-06-09 01:45:00,1.605,1.6058,1.605,1.6052,3710499992.0
2008-06-09 02:00:00,1.6052,1.6066,1.6049,1.6066,2664999995.0
2008-06-09 02:15:00,1.6066,1.60825,1.6065,1.608,4592300001.0
2008-06-09 02:30:00,1.608,1.6087,1.6079,1.6086,2779699999.0
2008-06-09 02:45:00,1.6086,1.6096,1.6086,1.6094,1984699995.0
2008-06-09 03:00:00,1.6094,1.6099,1.6093,1.60965,937800000.0
2008-06-09 03:15:00,1.6096,1.6097,1.60907,1.60924,312300000.0
2008-06-09 03:30:00,1.6093,1.611,1.6093,1.6108,1397299998.0
2008-06-09 03:45:00,1.6108,1.6114,1.6103,1.6112,1739199998.0
2008-06-09 04:00:00,1.6112,1.6114,1.6105,1.6108,1419499998.0
2008-06-09 04:15:00,1.6108,1.6112,1.6084,1.6099,3522599992.0
2008-06-09 04:30:00,1.6099,1.6104,1.60972,1.6103,946399998.0
2008-06-09 04:45:00,1.6103,1.6104,1.6099,1.61005,1377200000.0
2008-06-09 05:00:00,1.61005,1.6106,1.61005,1.6104,765200000.0
2008-06-09 05:15:00,1.6105,1.6105,1.61009,1.6104,179500000.0
2008-06-09 05:30:00,1.6104,1.6105,1.60987,1.6104,292599999.0
2008-06-09 05:45:00,1.6102,1.6104,1.60995,1.6103,166900001.0
2008-06-09 06:00:00,1.6103,1.61045,1.61005,1.6103,98700000.0
2008-06-09 06:15:00,1.6103,1.61085,1.6101,1.6106,176000000.0
2008-06-09 06:30:00,1.6106,1.6108,1.61045,1.6107,227899999.0
2008-06-09 06:45:00,1.6107,1.6111,1.61055,1.6111,990200001.0
2008-06-09 07:00:00,1.61105,1.6114,1.6108,1.6112,747399999.0
2008-06-09 07:15:00,1.6112,1.6114,1.6112,1.6113,209700000.0
2008-06-09 07:30:00,1.6113,1.61155,1.6111,1.6112,315200000.0
2008-06-09 07:45:00,1.6112,1.61125,1.6096,1.6101,383100000.0
2008-06-09 08:00:00,1.6101,1.61055,1.6089,1.60975,548000000.0
2008-06-09 08:15:00,1.60985,1.61075,1.6096,1.61,722200000.0
2008-06-09 08:30:00,1.61,1.61025,1.6088,1.6088,1190100000.0
2008-06-09 08:45:00,1.6088,1.6088,1.60615,1.6072,1200100000.0
2008-06-09 09:00:00,1.6072,1.6084,1.6068,1.608,1101200000.0
2008-06-09 09:15:00,1.608,1.60865,1.6068,1.6085,925900000.0
2008-06-09 09:30:00,1.6085,1.6087,1.6075,1.6084,1255100000.0
2008-06-09 09:45:00,1.6084,1.6092,1.608,1.609,884600000.0
2008-06-09 10:00:00,1.6089,1.61005,1.60885,1.60925,767600000.0
2008-06-09 10:15:00,1.6092,1.61,1.6092,1.6098,399900000.0
2008-06-09 10:30:00,1.60985,1.6103,1.6092,1.6097,967800000.0
2008-06-09 10:45:00,1.6097,1.6119,1.6097,1.6116,1117400000.0
2008-06-09 11:00:00,1.6116,1.6129,1.6116,1.6127,1118600000.0
2008-06-09 11:15:00,1.6127,1.613,1.6111,1.6112,792600000.0
2008-06-09 11:30:00,1.6112,1.6113,1.61015,1.6104,565300000.0
2008-06-09 11:45:00,1.6104,1.6108,1.61,1.6106,620500000.0
2008-06-09 12:00:00,1.6106,1.611,1.6093,1.6094,711200000.0
2008-06-09 12:15:00,1.6094,1.6098,1.6089,1.6089,921400000.0
2008-06-09 12:30:00,1.6089,1.6101,1.60885,1.6093,610600000.0
2008-06-09 12:45:00,1.6093,1.6095,1.6078,1.6085,816500000.0
2008-06-09 13:00:00,1.6086,1.6096,1.60815,1.60825,818900000.0
2008-06-09 13:15:00,1.6083,1.6083,1.60645,1.6076,909900000.0
2008-06-09 13:30:00,1.6075,1.60885,1.6069,1.60865,811200000.0
2008-06-09 13:45:00,1.60865,1.6116,1.6082,1.6109,1079100000.0
2008-06-09 14:00:00,1.6109,1.6112,1.6101,1.6103,875100000.0
2008-06-09 14:15:00,1.6103,1.6106,1.61,1.6105,558900000.0
2008-06-09 14:30:00,1.6104,1.6122,1.6103,1.6121,741300000.0
2008-06-09 14:45:00,1.6121,1.6124,1.6105,1.6106,720200000.0
2008-06-09 15:00:00,1.6107,1.6118,1.6105,1.6111,774200000.0
2008-06-09 15:15:00,1.6111,1.6114,1.61,1.6101,983500000.0
2008-06-09 15:30:00,1.6101,1.6107,1.6088,1.6097,1185500000.0
2008-06-09 15:45:00,1.6097,1.6104,1.6087,1.609,1100100000.0
2008-06-09 16:00:00,1.609,1.6116,1.609,1.6101,1231200000.0
2008-06-09 16:15:00,1.6101,1.6116,1.6101,1.6107,1137600000.0
2008-06-09 16:30:00,1.6107,1.6109,1.6094,1.6101,1208900000.0
2008-06-09 16:45:00,1.6101,1.6102,1.6092,1.6099,790500000.0
2008-06-09 17:00:00,1.60995,1.61015,1.6095,1.6099,600900000.0
2008-06-09 17:15:00,1.6099,1.6105,1.6098,1.6099,916800000.0
2008-06-09 17:30:00,1.6099,1.61035,1.6091,1.60965,977000001.0
2008-06-09 17:45:00,1.6096,1.61015,1.6091,1.6091,690300000.0
2008-06-09 18:00:00,1.60905,1.60915,1.60818,1.6085,761700000.0
2008-06-09 18:15:00,1.6083,1.60873,1.60733,1.60781,1099700000.0
2008-06-09 18:30:00,1.6078,1.6088,1.6076,1.6085,583600000.0
2008-06-09 18:45:00,1.6085,1.60855,1.60755,1.6077,810000000.0
2008-06-09 19:00:00,1.6077,1.6084,1.6065,1.6082,1018100000.0
2008-06-09 19:15:00,1.6082,1.6085,1.6067,1.60755,876700000.0
2008-06-09 19:30:00,1.6075,1.60795,1.60675,1.607,856600000.0
2008-06-09 19:45:00,1.607,1.6076,1.6065,1.6071,807300000.0
2008-06-09 20:00:00,1.6071,1.6073,1.6062,1.60655,856700000.0
2008-06-09 20:15:00,1.60655,1.60725,1.60565,1.607,801400000.0
2008-06-09 20:30:00,1.607,1.60755,1.6064,1.6068,698300000.0
2008-06-09 20:45:00,1.6069,1.6074,1.6064,1.6065,458100000.0
2008-06-09 21:00:00,1.6065,1.60685,1.6061,1.6063,249100000.0
2008-06-09 21:15:00,1.6063,1.60715,1.6059,1.6065,247700000.0
2008-06-09 21:30:00,1.60655,1.6071,1.6064,1.607,167000000.0
2008-06-09 21:45:00,1.607,1.6075,1.60695,1.6071,210800000.0
2008-06-09 22:00:00,1.6072,1.6072,1.6065,1.60715,180000000.0
2008-06-09 22:15:00,1.6071,1.6074,1.60685,1.60725,146800000.0
2008-06-09 22:30:00,1.60725,1.60775,1.60691,1.6075,258700000.0
2008-06-09 22:45:00,1.60755,1.60785,1.60722,1.6077,267600000.0
2008-06-09 23:00:00,1.6077,1.6077,1.60687,1.6073,687700001.0
2008-06-09 23:15:00,1.6073,1.6075,1.60689,1.6073,595100001.0
2008-06-09 23:30:00,1.6074,1.6077,1.60672,1.6076,734399998.0
2008-06-09 23:45:00,1.6076,1.6079,1.60728,1.6076,360800000.0
2008-06-10 00:00:00,1.6076,1.6076,1.60626,1.6071,698000001.0
2008-06-10 00:15:00,1.607,1.6072,1.60667,1.6071,506999999.0
2008-06-10 00:30:00,1.6071,1.6072,1.60665,1.60703,421700001.0
2008-06-10 00:45:00,1.60679,1.6072,1.60645,1.6072,1673599994.0
2008-06-10 01:00:00,1.6072,1.6075,1.6072,1.6072,423700002.0
2008-06-10 01:15:00,1.6072,1.6075,1.6072,1.6073,463499999.0
2008-06-10 01:30:00,1.6073,1.6076,1.60709,1.60746,1380320003.0
2008-06-10 01:45:00,1.60741,1.6076,1.60701,1.6075,686959998.0
2008-06-10 02:00:00,1.6075,1.6077,1.6072,1.6073,521900002.0
2008-06-10 02:15:00,1.6073,1.6077,1.6068,1.6072,3103539995.0
2008-06-10 02:30:00,1.6072,1.6086,1.6072,1.6085,4556699999.0
2008-06-10 02:45:00,1.6085,1.6089,1.607,1.6071,3250200003.0
2008-06-10 03:00:00,1.6071,1.6071,1.60645,1.60665,4503799998.0
2008-06-10 03:15:00,1.60665,1.6073,1.60655,1.6071,1968400006.0
2008-06-10 03:30:00,1.6071,1.6078,1.6071,1.6075,747599998.0
2008-06-10 03:45:00,1.60743,1.60765,1.6074,1.6074,643699999.0
2008-06-10 04:00:00,1.6074,1.6074,1.6069,1.6069,1240900000.0
2008-06-10 04:15:00,1.6069,1.6073,1.6068,1.6071,3869799996.0
2008-06-10 04:30:00,1.6071,1.6071,1.6059,1.606,1932999999.0
2008-06-10 04:45:00,1.606,1.6069,1.60595,1.60665,947300003.0
2008-06-10 05:00:00,1.60665,1.60665,1.6059,1.6061,3826599998.0
2008-06-10 05:15:00,1.6061,1.60625,1.6055,1.60616,2260399998.0
2008-06-10 05:30:00,1.60615,1.6063,1.6056,1.6058,403400003.0
2008-06-10 05:45:00,1.6058,1.6058,1.60526,1.6054,1183800004.0
2008-06-10 06:00:00,1.6054,1.6063,1.6054,1.6057,3895900006.0
2008-06-10 06:15:00,1.6057,1.6063,1.60534,1.606,1976399999.0
2008-06-10 06:30:00,1.606,1.6064,1.6058,1.6062,2646499998.0
2008-06-10 06:45:00,1.6062,1.6072,1.6061,1.6069,2486500010.0
2008-06-10 07:00:00,1.6069,1.6072,1.6064,1.6065,4503399990.0
2008-06-10 07:15:00,1.60643,1.6074,1.60586,1.6074,941599998.0
2008-06-10 07:30:00,1.6074,1.6076,1.6064,1.6076,3950799998.0
2008-06-10 07:45:00,1.6076,1.6085,1.60658,1.60845,1385300002.0
2008-06-10 08:00:00,1.6083,1.6092,1.60745,1.6079,3317945997.0
2008-06-10 08:15:00,1.6079,1.6089,1.6066,1.60735,4231400002.0
2008-06-10 08:30:00,1.6073,1.60835,1.607,1.6079,3160500003.0
2008-06-10 08:45:00,1.60795,1.60805,1.60625,1.60715,4294399994.0
2008-06-10 09:00:00,1.60715,1.6075,1.6057,1.6061,5880799992.0
2008-06-10 09:15:00,1.6061,1.60835,1.606,1.6083,1257500000.0
2008-06-10 09:30:00,1.60845,1.60915,1.6078,1.6086,1111500000.0
2008-06-10 09:45:00,1.6086,1.6093,1.6084,1.609,1113600000.0
2008-06-10 10:00:00,1.609,1.60905,1.6069,1.60715,958900000.0
2008-06-10 10:15:00,1.60715,1.60785,1.60705,1.60735,838800000.0
2008-06-10 10:30:00,1.60735,1.6079,1.60675,1.6078,1123200000.0
2008-06-10 10:45:00,1.6078,1.6091,1.6077,1.6083,1268800000.0
2008-06-10 11:00:00,1.6083,1.6094,1.6083,1.6091,798000000.0
2008-06-10 11:15:00,1.6091,1.6092,1.60845,1.6092,754400000.0
2008-06-10 11:30:00,1.6092,1.6116,1.6091,1.61145,1268000000.0
2008-06-10 11:45:00,1.6114,1.6119,1.61135,1.61155,1205800000.0
2008-06-10 12:00:00,1.6115,1.6116,1.611,1.611,912100000.0
2008-06-10 12:15:00,1.611,1.6113,1.6104,1.61045,557270000.0
2008-06-10 12:30:00,1.6104,1.6105,1.6096,1.6101,540300000.0
2008-06-10 12:45:00,1.6101,1.61035,1.6088,1.6102,861200000.0
2008-06-10 13:00:00,1.6102,1.61045,1.6094,1.6095,733300000.0
2008-06-10 13:15:00,1.6095,1.6098,1.609,1.6093,385540000.0
2008-06-10 13:30:00,1.6093,1.61,1.6089,1.6092,641300000.0
2008-06-10 13:45:00,1.6093,1.6099,1.609,1.6093,598000000.0
2008-06-10 14:00:00,1.6094,1.6098,1.6077,1.608,762000000.0
2008-06-10 14:15:00,1.608,1.60855,1.6076,1.608,908600000.0
2008-06-10 14:30:00,1.608,1.6093,1.608,1.60835,1272400000.0
2008-06-10 14:45:00,1.6083,1.6091,1.608,1.6081,758000000.0
2008-06-10 15:00:00,1.6081,1.6086,1.6065,1.60735,1082900000.0
2008-06-10 15:15:00,1.6074,1.609,1.607,1.6083,1282300000.0
2008-06-10 15:30:00,1.6083,1.6092,1.6083,1.609,1123300000.0
2008-06-10 15:45:00,1.609,1.6097,1.6086,1.6092,1038200000.0
2008-06-10 16:00:00,1.6092,1.61135,1.6092,1.6113,1368625192.0
2008-06-10 16:15:00,1.6113,1.6115,1.6105,1.6111,1136400000.0
2008-06-10 16:30:00,1.6111,1.6112,1.61,1.6105,1237200000.0
2008-06-10 16:45:00,1.61045,1.61065,1.6093,1.6093,1206700000.0
2008-06-10 17:00:00,1.6093,1.60955,1.6078,1.609,1483100000.0
2008-06-10 17:15:00,1.609,1.6106,1.6084,1.6106,1676100000.0
2008-06-10 17:30:00,1.6106,1.61085,1.6092,1.61085,1631800000.0
2008-06-10 17:45:00,1.6109,1.6116,1.6094,1.6098,1494000000.0
2008-06-10 18:00:00,1.60985,1.6114,1.60875,1.61085,1092100000.0
2008-06-10 18:15:00,1.61085,1.6115,1.6099,1.6101,803300000.0
2008-06-10 18:30:00,1.6101,1.6112,1.6097,1.61005,917400000.0
2008-06-10 18:45:00,1.61005,1.61155,1.61005,1.61115,705700000.0
2008-06-10 19:00:00,1.6112,1.6126,1.61115,1.612,739100000.0
2008-06-10 19:15:00,1.612,1.61325,1.6119,1.6131,1243900000.0
2008-06-10 19:30:00,1.6131,1.6133,1.61185,1.61205,954500000.0
2008-06-10 19:45:00,1.61205,1.6121,1.6111,1.61155,830000000.0
2008-06-10 20:00:00,1.6116,1.6118,1.6111,1.6113,708900000.0
2008-06-10 20:15:00,1.6113,1.6117,1.6111,1.6116,473700000.0
2008-06-10 20:30:00,1.61165,1.6117,1.6106,1.6109,752100000.0
2008-06-10 20:45:00,1.6109,1.61145,1.6103,1.61135,934400000.0
2008-06-10 21:00:00,1.6113,1.61135,1.6108,1.6112,302400000.0
2008-06-10 21:15:00,1.6112,1.6112,1.61045,1.61095,156200000.0
2008-06-10 21:30:00,1.6109,1.6109,1.61042,1.6105,500199998.0
2008-06-10 21:45:00,1.61055,1.6112,1.61045,1.6109,351300000.0
2008-06-10 22:00:00,1.6109,1.6112,1.61065,1.6111,285800000.0
2008-06-10 22:15:00,1.6111,1.6112,1.61065,1.6107,285000000.0
2008-06-10 22:30:00,1.6107,1.6113,1.61065,1.61125,596700001.0
2008-06-10 22:45:00,1.6113,1.61155,1.61095,1.6115,840299997.0
2008-06-10 23:00:00,1.6115,1.6116,1.61068,1.6107,248600001.0
2008-06-10 23:15:00,1.6112,1.61145,1.60935,1.61125,1006000004.0
2008-06-10 23:30:00,1.61125,1.6113,1.6107,1.6109,338599999.0
2008-06-10 23:45:00,1.6109,1.61115,1.61085,1.611,397200000.0
2008-06-11 00:00:00,1.611,1.611,1.6106,1.61095,862300000.0
2008-06-11 00:15:00,1.61095,1.61125,1.61085,1.61115,1083099995.0
2008-06-11 00:30:00,1.61115,1.6113,1.61081,1.6112,927200007.0
2008-06-11 00:45:00,1.61082,1.6114,1.61057,1.6111,1558699996.0
2008-06-11 01:00:00,1.6111,1.61164,1.611,1.6116,743900001.0
2008-06-11 01:15:00,1.61157,1.6129,1.61109,1.6127,2084700004.0
2008-06-11 01:30:00,1.6127,1.6132,1.61245,1.6125,955099999.0
2008-06-11 01:45:00,1.6127,1.6127,1.61185,1.6125,452600000.0
2008-06-11 02:00:00,1.6125,1.6125,1.61178,1.61213,1000900001.0
2008-06-11 02:15:00,1.6121,1.6124,1.61189,1.61195,728200001.0
2008-06-11 02:30:00,1.6121,1.6123,1.61164,1.6122,1876200009.0
2008-06-11 02:45:00,1.6122,1.6126,1.6119,1.6125,1124099998.0
2008-06-11 03:00:00,1.6125,1.61305,1.6125,1.6127,1374900002.0
2008-06-11 03:15:00,1.6127,1.613,1.6126,1.6127,1223800000.0
2008-06-11 03:30:00,1.6127,1.6128,1.61212,1.6127,643000000.0
2008-06-11 03:45:00,1.6127,1.6128,1.61191,1.61255,1002900001.0
2008-06-11 04:00:00,1.6125,1.6126,1.61189,1.6123,617600003.0
2008-06-11 04:15:00,1.6123,1.61255,1.612,1.6121,789700004.0
2008-06-11 04:30:00,1.6121,1.6122,1.612,1.6121,738600002.0
2008-06-11 04:45:00,1.6121,1.6122,1.6115,1.6118,1266500002.0
2008-06-11 05:00:00,1.6115,1.6125,1.6115,1.6123,739100005.0
2008-06-11 05:15:00,1.6123,1.6125,1.6115,1.6119,962900001.0
2008-06-11 05:30:00,1.6119,1.6121,1.61098,1.61159,385100000.0
2008-06-11 05:45:00,1.61149,1.6122,1.61129,1.61182,433800001.0
2008-06-11 06:00:00,1.61178,1.6123,1.61166,1.61187,872199999.0
2008-06-11 06:15:00,1.61205,1.6122,1.612,1.612,1341100000.0
2008-06-11 06:30:00,1.612,1.6129,1.612,1.6128,2661199998.0
2008-06-11 06:45:00,1.6128,1.6149,1.6128,1.6148,2065100002.0
2008-06-11 07:00:00,1.6148,1.61495,1.6144,1.6145,1837100001.0
2008-06-11 07:15:00,1.6145,1.6148,1.61378,1.6145,1536900001.0
2008-06-11 07:30:00,1.6145,1.61455,1.61387,1.6141,659000000.0
2008-06-11 07:45:00,1.6143,1.6143,1.6135,1.6139,690400000.0
2008-06-11 08:00:00,1.614,1.6143,1.6137,1.6143,3118600001.0
2008-06-11 08:15:00,1.6141,1.6146,1.614,1.6142,2149200001.0
2008-06-11 08:30:00,1.6142,1.6155,1.6141,1.6152,2223699999.0
2008-06-11 08:45:00,1.61515,1.6156,1.61445,1.6153,1438700000.0
2008-06-11 09:00:00,1.6153,1.6156,1.6148,1.6148,2635600002.0
2008-06-11 09:15:00,1.6148,1.6152,1.6139,1.61405,1188700000.0
2008-06-11 09:30:00,1.614,1.614,1.6128,1.61325,1245900000.0
2008-06-11 09:45:00,1.61325,1.6138,1.613,1.61315,809600000.0
2008-06-11 10:00:00,1.61315,1.6133,1.6125,1.6125,767000000.0
2008-06-11 10:15:00,1.6125,1.6133,1.6117,1.61325,1405900000.0
2008-06-11 10:30:00,1.61325,1.6136,1.61285,1.6134,1201200000.0
2008-06-11 10:45:00,1.6134,1.6135,1.6128,1.6129,1173700000.0
2008-06-11 11:00:00,1.6129,1.6137,1.6108,1.6109,1439600000.0
2008-06-11 11:15:00,1.6109,1.6116,1.61045,1.6113,1305700000.0
2008-06-11 11:30:00,1.6114,1.6116,1.61105,1.6111,812400000.0
2008-06-11 11:45:00,1.6111,1.6114,1.61065,1.6113,741400000.0
2008-06-11 12:00:00,1.6113,1.6122,1.6113,1.6118,844400000.0
2008-06-11 12:15:00,1.6117,1.6118,1.6109,1.6111,913900000.0
2008-06-11 12:30:00,1.6111,1.61175,1.6108,1.6108,761600000.0
2008-06-11 12:45:00,1.6107,1.6119,1.6106,1.6118,631800000.0
2008-06-11 13:00:00,1.6117,1.6117,1.6111,1.6114,1030600000.0
2008-06-11 13:15:00,1.6114,1.6116,1.611,1.6111,768300000.0
2008-06-11 13:30:00,1.61115,1.6116,1.611,1.6114,897600000.0
2008-06-11 13:45:00,1.61145,1.6116,1.6106,1.6111,1531100000.0
2008-06-11 14:00:00,1.6111,1.6117,1.61085,1.6114,1148200000.0
2008-06-11 14:15:00,1.6114,1.6117,1.6111,1.6112,556100000.0
2008-06-11 14:30:00,1.6112,1.6119,1.6112,1.6119,1011400000.0
2008-06-11 14:45:00,1.6119,1.6121,1.61085,1.6109,2785300000.0
2008-06-11 15:00:00,1.6109,1.6112,1.60945,1.6095,2173800000.0
2008-06-11 15:15:00,1.6095,1.6096,1.60855,1.6087,1275800000.0
2008-06-11 15:30:00,1.6087,1.609,1.60745,1.6079,2756200000.0
2008-06-11 15:45:00,1.6079,1.6087,1.6077,1.6083,2319200000.0
2008-06-11 16:00:00,1.6083,1.6087,1.6065,1.6071,2727200000.0
2008-06-11 16:15:00,1.6071,1.6084,1.60605,1.60675,3434800000.0
2008-06-11 16:30:00,1.6067,1.60835,1.6058,1.6064,3773600000.0
2008-06-11 16:45:00,1.60635,1.6079,1.606,1.60725,2686800000.0
2008-06-11 17:00:00,1.60725,1.6078,1.60635,1.6076,2196000000.0
2008-06-11 17:15:00,1.60755,1.60795,1.606,1.60645,2259600000.0
2008-06-11 17:30:00,1.6064,1.6075,1.6061,1.6072,2994600000.0
2008-06-11 17:45:00,1.6072,1.6074,1.6064,1.6071,2560400000.0
2008-06-11 18:00:00,1.60705,1.6077,1.6068,1.60745,2089200000.0
2008-06-11 18:15:00,1.6075,1.60865,1.60695,1.607,1937800000.0
2008-06-11 18:30:00,1.607,1.608,1.60685,1.607,2215000000.0
2008-06-11 18:45:00,1.607,1.6077,1.60675,1.6074,1109200000.0
2008-06-11 19:00:00,1.60735,1.6083,1.60645,1.6081,1676000000.0
2008-06-11 19:15:00,1.60805,1.60835,1.60705,1.6076,1145000000.0
2008-06-11 19:30:00,1.60765,1.6079,1.60715,1.60725,1675400000.0
2008-06-11 19:45:00,1.60725,1.60805,1.607,1.60765,1088400000.0
2008-06-11 20:00:00,1.6076,1.60795,1.607,1.60715,1331200000.0
2008-06-11 20:15:00,1.60715,1.6083,1.60705,1.60795,1470400000.0
2008-06-11 20:30:00,1.6079,1.6082,1.607,1.6076,1425200000.0
2008-06-11 20:45:00,1.6076,1.6076,1.6062,1.60625,1630400000.0
2008-06-11 21:00:00,1.6062,1.6076,1.6062,1.6071,944200000.0
2008-06-11 21:15:00,1.6071,1.6074,1.6066,1.60725,1031000000.0
2008-06-11 21:30:00,1.60725,1.6078,1.60545,1.6057,1401200001.0
2008-06-11 21:45:00,1.6057,1.6059,1.6052,1.60525,700400000.0
2008-06-11 22:00:00,1.6053,1.6055,1.60485,1.605,504000000.0
2008-06-11 22:15:00,1.605,1.6052,1.6048,1.6049,292200000.0
2008-06-11 22:30:00,1.6049,1.6052,1.60468,1.6049,395600000.0
2008-06-11 22:45:00,1.6049,1.60495,1.60295,1.604,3011800001.0
2008-06-11 23:00:00,1.6041,1.60421,1.60345,1.6038,631099999.0
2008-06-11 23:15:00,1.60375,1.6043,1.60355,1.6037,1643399999.0
2008-06-11 23:30:00,1.6037,1.6039,1.60307,1.6036,1921200005.0
2008-06-11 23:45:00,1.6036,1.604,1.6036,1.6038,1024999998.0
2008-06-12 00:00:00,1.6038,1.6045,1.6038,1.604,1528399998.0
2008-06-12 00:15:00,1.604,1.6044,1.6039,1.6041,6651599991.0
2008-06-12 00:30:00,1.6041,1.6042,1.6037,1.604,4600199993.0
2008-06-12 00:45:00,1.604,1.6043,1.6036,1.6038,5654889890.0
2008-06-12 01:00:00,1.6038,1.6042,1.6036,1.6037,3546800000.0
2008-06-12 01:15:00,1.6037,1.6039,1.60355,1.6036,4518400013.0
2008-06-12 01:30:00,1.6035,1.6039,1.6035,1.6036,3587199988.0
2008-06-12 01:45:00,1.6036,1.6038,1.60305,1.6033,3482800000.0
2008-06-12 02:00:00,1.6033,1.6036,1.6031,1.6034,3212000005.0
2008-06-12 02:15:00,1.6034,1.6034,1.6029,1.6029,7143800011.0
2008-06-12 02:30:00,1.6029,1.6038,1.6028,1.6033,6774199996.0
2008-06-12 02:45:00,1.6033,1.6036,1.6028,1.6029,8447400011.0
2008-06-12 03:00:00,1.6029,1.60305,1.6026,1.6029,3388400008.0
2008-06-12 03:15:00,1.60285,1.6031,1.60245,1.6025,8904400012.0
2008-06-12 03:30:00,1.6025,1.6032,1.6025,1.6031,5202000002.0
2008-06-12 03:45:00,1.6031,1.6037,1.603,1.6036,9233000001.0
2008-06-12 04:00:00,1.6036,1.605,1.6033,1.6044,10710200014.0
2008-06-12 04:15:00,1.6044,1.6046,1.6035,1.6039,7783800002.0
2008-06-12 04:30:00,1.6039,1.605,1.6037,1.6042,10116400002.0
2008-06-12 04:45:00,1.6042,1.6046,1.604,1.6044,5238399997.0
2008-06-12 05:00:00,1.6044,1.6044,1.6038,1.6038,6025399997.0
2008-06-12 05:15:00,1.6038,1.6042,1.6036,1.6039,2844399999.0
2008-06-12 05:30:00,1.6039,1.6039,1.6038,1.6038,3878199981.0
2008-06-12 05:45:00,1.6038,1.604,1.60345,1.6039,2917199996.0
2008-06-12 06:00:00,1.6039,1.6043,1.6037,1.6043,2610599998.0
2008-06-12 06:15:00,1.6043,1.6047,1.6043,1.6043,2984599994.0
2008-06-12 06:30:00,1.6043,1.6049,1.6041,1.6045,6071400007.0
2008-06-12 06:45:00,1.6045,1.6049,1.6042,1.6046,4676799998.0
2008-06-12 07:00:00,1.6046,1.6055,1.6046,1.60495,6458000005.0
2008-06-12 07:15:00,1.6049,1.6057,1.6045,1.6049,7541599998.0
2008-06-12 07:30:00,1.6049,1.6053,1.60445,1.6048,7012600003.0
2008-06-12 07:45:00,1.6048,1.6049,1.6042,1.6045,5761200008.0
2008-06-12 08:00:00,1.6045,1.6048,1.6036,1.60415,4594199999.0
2008-06-12 08:15:00,1.6043,1.6055,1.604,1.60475,2249600000.0
2008-06-12 08:30:00,1.6048,1.6066,1.60475,1.60535,3325799999.0
2008-06-12 08:45:00,1.6053,1.60745,1.6052,1.6071,2398800000.0
2008-06-12 09:00:00,1.60695,1.6077,1.606,1.6067,3242400000.0
2008-06-12 09:15:00,1.6067,1.6077,1.6066,1.60745,2182000000.0
2008-06-12 09:30:00,1.6076,1.6079,1.6071,1.60745,1913400000.0
2008-06-12 09:45:00,1.6075,1.6077,1.6072,1.60725,1287200000.0
2008-06-12 10:00:00,1.60725,1.60745,1.6055,1.6063,1673000000.0
2008-06-12 10:15:00,1.60635,1.6065,1.60565,1.60575,953600000.0
2008-06-12 10:30:00,1.60585,1.606,1.6047,1.6055,1806200001.0
2008-06-12 10:45:00,1.60545,1.6066,1.60535,1.60655,1509600000.0
2008-06-12 11:00:00,1.6065,1.6076,1.6064,1.6076,1392200000.0
2008-06-12 11:15:00,1.6076,1.60825,1.60725,1.6079,1531000000.0
2008-06-12 11:30:00,1.6079,1.60915,1.60765,1.60875,1530800000.0
2008-06-12 11:45:00,1.60875,1.6093,1.6085,1.609,1345200000.0
2008-06-12 12:00:00,1.60895,1.60905,1.6081,1.60835,1643800000.0
2008-06-12 12:15:00,1.6083,1.6085,1.6079,1.6081,1195200000.0
2008-06-12 12:30:00,1.6081,1.60825,1.6077,1.60815,1025800000.0
2008-06-12 12:45:00,1.60815,1.60935,1.608,1.6093,1282200000.0
2008-06-12 13:00:00,1.6093,1.6112,1.6092,1.61045,2957200000.0
2008-06-12 13:15:00,1.61045,1.61075,1.60995,1.61075,1917600000.0
2008-06-12 13:30:00,1.61095,1.6117,1.6109,1.6113,2189000000.0
2008-06-12 13:45:00,1.6113,1.6115,1.6105,1.6106,1988400000.0
2008-06-12 14:00:00,1.6106,1.6113,1.6106,1.6112,2340600000.0
2008-06-12 14:15:00,1.6112,1.6114,1.6105,1.6105,1770200000.0
2008-06-12 14:30:00,1.6116,1.61365,1.6113,1.6129,4362200001.0
2008-06-12 14:45:00,1.6129,1.6131,1.6098,1.6126,3277400000.0
2008-06-12 15:00:00,1.612,1.6123,1.6111,1.6117,1607200000.0
2008-06-12 15:15:00,1.6117,1.612,1.6105,1.6107,1709900000.0
2008-06-12 15:30:00,1.6107,1.6116,1.6107,1.6115,1644300000.0
2008-06-12 15:45:00,1.61155,1.61195,1.611,1.6115,1652300000.0
2008-06-12 16:00:00,1.6115,1.6122,1.61105,1.6117,1828400000.0
2008-06-12 16:15:00,1.6117,1.6118,1.6102,1.611,2306600000.0
2008-06-12 16:30:00,1.611,1.6113,1.6103,1.6109,2047300000.0
2008-06-12 16:45:00,1.6109,1.6111,1.61035,1.6108,1829800000.0
2008-06-12 17:00:00,1.6108,1.6113,1.61075,1.6111,1553300000.0
2008-06-12 17:15:00,1.6111,1.6114,1.6102,1.6106,1923100000.0
2008-06-12 17:30:00,1.6106,1.61115,1.6104,1.6106,2154600000.0
2008-06-12 17:45:00,1.6106,1.611,1.6096,1.60985,2239200000.0
2008-06-12 18:00:00,1.60985,1.61065,1.60975,1.61005,1407000000.0
2008-06-12 18:15:00,1.61005,1.6106,1.6099,1.6101,999000000.0
2008-06-12 18:30:00,1.6101,1.6106,1.6098,1.61025,761300000.0
2008-06-12 18:45:00,1.6102,1.6105,1.60935,1.60975,904300000.0
2008-06-12 19:00:00,1.60975,1.61,1.6084,1.6096,1380300000.0
2008-06-12 19:15:00,1.6096,1.6103,1.6091,1.6101,893900000.0
2008-06-12 19:30:00,1.6101,1.6102,1.6091,1.6098,852600000.0
2008-06-12 19:45:00,1.6098,1.6098,1.60785,1.6085,974500000.0
2008-06-12 20:00:00,1.6085,1.609,1.6078,1.6084,1017700000.0
2008-06-12 20:15:00,1.6084,1.609,1.6078,1.6081,984400001.0
2008-06-12 20:30:00,1.6081,1.60895,1.6081,1.60865,876100000.0
2008-06-12 20:45:00,1.60865,1.6092,1.6081,1.6091,1054300000.0
2008-06-12 21:00:00,1.6091,1.6096,1.60865,1.609,1043899999.0
2008-06-12 21:15:00,1.609,1.6092,1.6077,1.6081,4447300007.0
2008-06-12 21:30:00,1.6081,1.6083,1.6075,1.608,1699200005.0
2008-06-12 21:45:00,1.608,1.60875,1.608,1.6085,2381200002.0
2008-06-12 22:00:00,1.6085,1.609,1.6083,1.6087,809000001.0
2008-06-12 22:15:00,1.6087,1.6088,1.60775,1.6088,1176100004.0
2008-06-12 22:30:00,1.6088,1.6092,1.6079,1.6081,2227100000.0
2008-06-12 22:45:00,1.6082,1.6085,1.60765,1.6078,1016400000.0
2008-06-12 23:00:00,1.6075,1.608,1.6075,1.60795,1022000004.0
2008-06-12 23:15:00,1.608,1.6081,1.60755,1.6077,519300001.0
2008-06-12 23:30:00,1.6077,1.6078,1.6068,1.6072,2053600002.0
2008-06-12 23:45:00,1.6072,1.6078,1.60705,1.6073,843999999.0
2008-06-13 00:00:00,1.6073,1.6074,1.60694,1.6074,1191599999.0
2008-06-13 00:15:00,1.6074,1.6081,1.6074,1.6079,2849800005.0
2008-06-13 00:30:00,1.6079,1.6083,1.6077,1.6078,1515610089.0
2008-06-13 00:45:00,1.6078,1.60815,1.6074,1.6074,2005400002.0
2008-06-13 01:00:00,1.6074,1.6075,1.6072,1.6075,492600000.0
2008-06-13 01:15:00,1.6075,1.6078,1.6073,1.6074,1125999999.0
2008-06-13 01:30:00,1.60745,1.6078,1.60735,1.6075,590800002.0
2008-06-13 01:45:00,1.6075,1.6078,1.6075,1.60755,884600004.0
2008-06-13 02:00:00,1.60755,1.6082,1.60755,1.60785,2131700009.0
2008-06-13 02:15:00,1.60785,1.6094,1.6075,1.6076,4092900003.0
2008-06-13 02:30:00,1.6076,1.6077,1.6073,1.6075,2184299993.0
2008-06-13 02:45:00,1.6075,1.6077,1.6072,1.6077,3766499990.0
2008-06-13 03:00:00,1.6077,1.608,1.60705,1.6075,2400599999.0
2008-06-13 03:15:00,1.6075,1.6083,1.60725,1.6077,3513900005.0
2008-06-13 03:30:00,1.6077,1.6079,1.60765,1.6077,2791499989.0
2008-06-13 03:45:00,1.6077,1.608,1.6072,1.6076,2542800001.0
2008-06-13 04:00:00,1.6076,1.608,1.6075,1.60775,3227999996.0
2008-06-13 04:15:00,1.6078,1.6078,1.6074,1.6075,4763000004.0
2008-06-13 04:30:00,1.6075,1.6078,1.60714,1.60747,897699998.0
2008-06-13 04:45:00,1.6076,1.6077,1.60718,1.6076,545100000.0
2008-06-13 05:00:00,1.6076,1.608,1.6076,1.6078,1514300005.0
2008-06-13 05:15:00,1.6078,1.6079,1.6076,1.6077,2085400003.0
2008-06-13 05:30:00,1.6077,1.6083,1.60765,1.6081,955999998.0
2008-06-13 05:45:00,1.6081,1.6082,1.6078,1.60785,1751000001.0
2008-06-13 06:00:00,1.6079,1.6087,1.6078,1.6084,3680162149.0
2008-06-13 06:15:00,1.6084,1.6086,1.608,1.6085,2970200003.0
2008-06-13 06:30:00,1.6085,1.6087,1.6083,1.6083,4387600001.0
2008-06-13 06:45:00,1.6083,1.6088,1.60787,1.6088,1738000003.0
2008-06-13 07:00:00,1.6088,1.609,1.60812,1.6087,1021200001.0
2008-06-13 07:15:00,1.6089,1.609,1.6085,1.6087,3203300002.0
2008-06-13 07:30:00,1.6087,1.609,1.608,1.608,3695300000.0
2008-06-13 07:45:00,1.608,1.6085,1.6079,1.6084,2668699995.0
2008-06-13 08:00:00,1.60845,1.6089,1.608,1.6082,1884700002.0
2008-06-13 08:15:00,1.6082,1.6085,1.60755,1.60845,1414400000.0
2008-06-13 08:30:00,1.60845,1.6091,1.60815,1.6087,691700000.0
2008-06-13 08:45:00,1.6087,1.6096,1.6084,1.609,753100000.0
2008-06-13 09:00:00,1.609,1.6105,1.6088,1.6103,825400000.0
2008-06-13 09:15:00,1.6104,1.6106,1.6098,1.61045,517800000.0
2008-06-13 09:30:00,1.61045,1.6106,1.6102,1.6103,438700000.0
2008-06-13 09:45:00,1.6102,1.6113,1.61015,1.6112,569200000.0
2008-06-13 10:00:00,1.6112,1.6112,1.6104,1.61085,852400000.0
2008-06-13 10:15:00,1.6108,1.6111,1.61045,1.611,646400000.0
2008-06-13 10:30:00,1.611,1.6111,1.60985,1.61015,737400000.0
2008-06-13 10:45:00,1.6101,1.6107,1.6093,1.61025,1147500000.0
2008-06-13 11:00:00,1.61025,1.611,1.60995,1.6107,885900000.0
2008-06-13 11:15:00,1.61065,1.6118,1.6104,1.6108,852900000.0
2008-06-13 11:30:00,1.6108,1.6125,1.61015,1.6105,1362300000.0
2008-06-13 11:45:00,1.6105,1.6105,1.6075,1.609,1373400000.0
2008-06-13 12:00:00,1.609,1.6102,1.60895,1.61,851660000.0
2008-06-13 12:15:00,1.61,1.6116,1.61,1.6112,1961900000.0
2008-06-13 12:30:00,1.6112,1.61185,1.6108,1.6114,4797400002.0
2008-06-13 12:45:00,1.6114,1.6127,1.6111,1.6116,4044500002.0
2008-06-13 13:00:00,1.6116,1.6146,1.6116,1.6143,8271800001.0
2008-06-13 13:15:00,1.6144,1.6144,1.6119,1.612,6819699999.0
2008-06-13 13:30:00,1.612,1.6123,1.6111,1.6121,5475200001.0
2008-06-13 13:45:00,1.6122,1.6126,1.61165,1.61165,3190600000.0
2008-06-13 14:00:00,1.61165,1.6119,1.611,1.6113,4781099999.0
2008-06-13 14:15:00,1.6113,1.6122,1.61125,1.6115,6086200001.0
2008-06-13 14:30:00,1.6114,1.6128,1.6108,1.6124,8129400003.0
2008-06-13 14:45:00,1.6124,1.6127,1.6117,1.6118,5880400000.0
2008-06-13 15:00:00,1.6118,1.6123,1.61095,1.6121,7575900000.0
2008-06-13 15:15:00,1.6121,1.6129,1.6116,1.6117,5303699999.0
2008-06-13 15:30:00,1.6117,1.6125,1.6112,1.6113,6332899999.0
2008-06-13 15:45:00,1.6113,1.6122,1.6111,1.6122,4805500000.0
2008-06-13 16:00:00,1.6122,1.6131,1.6114,1.6129,7133590000.0
2008-06-13 16:15:00,1.6129,1.6133,1.6119,1.6126,9242599999.0
2008-06-13 16:30:00,1.6126,1.613,1.612,1.6123,5190699999.0
2008-06-13 16:45:00,1.6123,1.6124,1.6113,1.612,5633400000.0
2008-06-13 17:00:00,1.612,1.6125,1.6115,1.612,4290299998.0
2008-06-13 17:15:00,1.612,1.612,1.611,1.6111,1622100001.0
2008-06-13 17:30:00,1.6111,1.6117,1.6106,1.6115,489500000.0
2008-06-13 17:45:00,1.6115,1.6116,1.6106,1.6113,572400000.0
2008-06-13 18:00:00,1.61135,1.6117,1.6106,1.61085,468000000.0
2008-06-13 18:15:00,1.6108,1.6115,1.6108,1.6114,344100000.0
2008-06-13 18:30:00,1.61135,1.6119,1.6109,1.61105,356600000.0
2008-06-13 18:45:00,1.6111,1.61165,1.61105,1.61145,338900000.0
2008-06-13 19:00:00,1.61145,1.6119,1.611,1.61175,348200000.0
2008-06-13 19:15:00,1.61175,1.612,1.611,1.6111,3286259172.0
2008-06-13 19:30:00,1.6111,1.6118,1.6109,1.61115,3473400000.0
2008-06-13 19:45:00,1.61115,1.6118,1.6108,1.6112,3935899999.0
2008-06-13 20:00:00,1.6112,1.6117,1.6108,1.61095,3135900000.0
2008-06-13 20:15:00,1.611,1.6117,1.6108,1.6115,2900100000.0
2008-06-13 20:30:00,1.6115,1.6117,1.6108,1.6115,2734200000.0
2008-06-13 20:45:00,1.6115,1.6117,1.611,1.6115,3098200000.0
2008-06-13 21:00:00,1.6115,1.6118,1.611,1.611,2537300000.0
2008-06-13 21:15:00,1.611,1.6115,1.6108,1.6112,2220600001.0
2008-06-13 21:30:00,1.6112,1.6117,1.61095,1.6115,633900000.0
2008-06-13 21:45:00,1.6115,1.6121,1.6115,1.6116,1194000000.0
2008-06-13 22:00:00,1.6116,1.6119,1.6115,1.61165,953420691.0
2008-06-13 22:15:00,1.61165,1.6119,1.6101,1.61015,1734878010.0
2008-06-13 22:30:00,1.61015,1.6107,1.6096,1.61005,1763299998.0
2008-06-13 22:45:00,1.61005,1.6104,1.609,1.6094,3466800005.0
2008-06-15 23:00:00,1.60937,1.61083,1.60937,1.6098,1547000001.0
2008-06-15 23:15:00,1.6097,1.61017,1.60939,1.61011,1263599999.0
2008-06-15 23:30:00,1.6098,1.61031,1.60945,1.6096,1717300000.0
2008-06-15 23:45:00,1.60967,1.60999,1.60905,1.6094,1414399994.0
2008-06-16 00:00:00,1.6095,1.60988,1.60915,1.6096,288200000.0
2008-06-16 00:15:00,1.6096,1.61015,1.6091,1.6101,412500000.0
2008-06-16 00:30:00,1.6101,1.6115,1.6098,1.6111,1729300001.0
2008-06-16 00:45:00,1.6111,1.61145,1.6108,1.6113,844799999.0
2008-06-16 01:00:00,1.6113,1.6113,1.61045,1.6108,548500000.0
2008-06-16 01:15:00,1.6106,1.61096,1.61033,1.6107,1097800000.0
2008-06-16 01:30:00,1.61075,1.61085,1.61044,1.6107,465100000.0
2008-06-16 01:45:00,1.6107,1.6107,1.61045,1.61055,182400000.0
2008-06-16 02:00:00,1.6107,1.611,1.6102,1.61085,1683200001.0
2008-06-16 02:15:00,1.61085,1.6116,1.6108,1.6115,989900000.0
2008-06-16 02:30:00,1.6115,1.612,1.6115,1.6115,1596200003.0
2008-06-16 02:45:00,1.6115,1.6123,1.6115,1.6121,4150099996.0
2008-06-16 03:00:00,1.612,1.61215,1.6113,1.6116,4198300002.0
2008-06-16 03:15:00,1.6116,1.6119,1.6111,1.6112,2484399998.0
2008-06-16 03:30:00,1.6112,1.6117,1.6112,1.6117,3243900005.0
2008-06-16 03:45:00,1.6117,1.6117,1.61078,1.6113,1842500004.0
2008-06-16 04:00:00,1.6113,1.6117,1.61115,1.61145,1434699998.0
2008-06-16 04:15:00,1.61145,1.61185,1.6112,1.6114,3176999997.0
2008-06-16 04:30:00,1.6114,1.6117,1.61125,1.61135,1388500000.0
2008-06-16 04:45:00,1.61135,1.61225,1.6111,1.6122,1177900002.0
2008-06-16 05:00:00,1.6122,1.6123,1.61185,1.6122,1596599999.0
2008-06-16 05:15:00,1.6123,1.6123,1.6114,1.6117,1589099999.0
2008-06-16 05:30:00,1.6117,1.6121,1.6113,1.61145,3438799996.0
2008-06-16 05:45:00,1.61145,1.612,1.6113,1.6116,3602500010.0
2008-06-16 06:00:00,1.6115,1.61265,1.6115,1.6125,2151700000.0
2008-06-16 06:15:00,1.6125,1.6131,1.612,1.6131,1656899999.0
2008-06-16 06:30:00,1.6131,1.6131,1.612,1.6121,1741600000.0
2008-06-16 06:45:00,1.6121,1.61255,1.6121,1.6122,1981900002.0
2008-06-16 07:00:00,1.6122,1.61265,1.6121,1.61245,1025199999.0
2008-06-16 07:15:00,1.6124,1.61255,1.6121,1.61225,1988500002.0
2008-06-16 07:30:00,1.6122,1.61375,1.6122,1.6134,2732100006.0
2008-06-16 07:45:00,1.6135,1.6136,1.6129,1.61315,4226899990.0
2008-06-16 08:00:00,1.6132,1.6137,1.6124,1.6134,6095800009.0
2008-06-16 08:15:00,1.6134,1.6148,1.6133,1.61455,5938700002.0
2008-06-16 08:30:00,1.6146,1.6148,1.614,1.6142,5774000003.0
2008-06-16 08:45:00,1.6142,1.6148,1.6141,1.61445,6618900000.0
2008-06-16 09:00:00,1.6145,1.6148,1.6136,1.6137,9778899998.0
2008-06-16 09:15:00,1.6137,1.6148,1.6136,1.6144,9442599999.0
2008-06-16 09:30:00,1.6144,1.6145,1.6132,1.6133,7442700000.0
2008-06-16 09:45:00,1.6133,1.6137,1.6125,1.61345,7381100000.0
2008-06-16 10:00:00,1.61345,1.6135,1.61235,1.6126,7265900000.0
2008-06-16 10:15:00,1.6126,1.6126,1.6115,1.6122,7949199999.0
2008-06-16 10:30:00,1.6122,1.6127,1.61185,1.6123,5718799997.0
2008-06-16 10:45:00,1.6123,1.6131,1.6121,1.613,6544700001.0
2008-06-16 11:00:00,1.613,1.6136,1.6128,1.6128,5454600000.0
2008-06-16 11:15:00,1.6128,1.6135,1.6128,1.6134,4843299997.0
2008-06-16 11:30:00,1.6134,1.6135,1.6132,1.6133,3287300000.0
2008-06-16 11:45:00,1.6133,1.6135,1.6128,1.613,4997199999.0
2008-06-16 12:00:00,1.613,1.6139,1.6125,1.6138,4232400000.0
2008-06-16 12:15:00,1.6138,1.6142,1.6135,1.614,3667799997.0
2008-06-16 12:30:00,1.614,1.6145,1.6136,1.6145,4721399999.0
2008-06-16 12:45:00,1.6145,1.61515,1.6145,1.6147,8325699997.0
2008-06-16 13:00:00,1.6147,1.6147,1.614,1.6141,5514700000.0
2008-06-16 13:15:00,1.6141,1.6142,1.6128,1.6138,6283600000.0
2008-06-16 13:30:00,1.6138,1.6145,1.6137,1.6137,5250700000.0
2008-06-16 13:45:00,1.6137,1.6138,1.6128,1.6131,4419800001.0
2008-06-16 14:00:00,1.6131,1.6132,1.6121,1.6127,5281600000.0
2008-06-16 14:15:00,1.6127,1.6138,1.6124,1.613,7088900000.0
2008-06-16 14:30:00,1.613,1.6133,1.6113,1.6133,10933499998.0
2008-06-16 14:45:00,1.6133,1.6133,1.6118,1.6123,9221800000.0
2008-06-16 15:00:00,1.6123,1.613,1.6121,1.6121,11046200000.0
2008-06-16 15:15:00,1.6121,1.6121,1.6107,1.6113,10564000002.0
2008-06-16 15:30:00,1.6114,1.6122,1.6113,1.6119,9670100000.0
2008-06-16 15:45:00,1.6119,1.6129,1.61165,1.6125,14169800000.0
2008-06-16 16:00:00,1.6125,1.6131,1.61195,1.6125,12555999999.0
2008-06-16 16:15:00,1.6125,1.6132,1.6121,1.6126,10453400000.0
2008-06-16 16:30:00,1.6126,1.6141,1.6126,1.6139,8854099999.0
2008-06-16 16:45:00,1.6139,1.6143,1.6134,1.6142,6449400000.0
2008-06-16 17:00:00,1.6143,1.6144,1.6133,1.6136,5363900000.0
2008-06-16 17:15:00,1.6136,1.6139,1.6133,1.6136,6191800000.0
2008-06-16 17:30:00,1.6136,1.6144,1.6135,1.6142,6009100000.0
2008-06-16 17:45:00,1.6142,1.6149,1.6142,1.6145,5773800001.0
2008-06-16 18:00:00,1.6145,1.6147,1.6141,1.6145,3710800001.0
2008-06-16 18:15:00,1.6145,1.615,1.6143,1.6149,4041900006.0
2008-06-16 18:30:00,1.6149,1.6154,1.6146,1.6149,3742700003.0
2008-06-16 18:45:00,1.6149,1.6152,1.61445,1.61505,4537099998.0
2008-06-16 19:00:00,1.61505,1.6156,1.6141,1.6155,4093200006.0
2008-06-16 19:15:00,1.6155,1.6188,1.6155,1.6188,5772800004.0
2008-06-16 19:30:00,1.6188,1.61895,1.6178,1.618,4266300004.0
2008-06-16 19:45:00,1.618,1.618,1.6174,1.61795,2883900000.0
2008-06-16 20:00:00,1.618,1.618,1.6171,1.6174,1607600002.0
2008-06-16 20:15:00,1.6174,1.6179,1.61705,1.6173,4750700001.0
2008-06-16 20:30:00,1.6173,1.6179,1.617,1.6175,4651700002.0
2008-06-16 20:45:00,1.6175,1.6175,1.61705,1.6173,2176499999.0
2008-06-16 21:00:00,1.6173,1.6174,1.61675,1.61695,2085600003.0
2008-06-16 21:15:00,1.61695,1.617,1.6168,1.6169,2582400000.0
2008-06-16 21:30:00,1.6169,1.6172,1.6165,1.6165,3005199995.0
2008-06-16 21:45:00,1.6165,1.61665,1.61605,1.61645,724600000.0
2008-06-16 22:00:00,1.6165,1.6165,1.61589,1.61635,516700000.0
2008-06-16 22:15:00,1.6163,1.6166,1.6161,1.61635,818699997.0
2008-06-16 22:30:00,1.61635,1.6168,1.6162,1.6166,308000000.0
2008-06-16 22:45:00,1.6166,1.6179,1.6163,1.6168,2031799999.0
2008-06-16 23:00:00,1.6168,1.6172,1.61658,1.617,362800000.0
2008-06-16 23:15:00,1.617,1.61725,1.6167,1.6167,936200001.0
2008-06-16 23:30:00,1.6167,1.61723,1.61581,1.6162,1064700001.0
2008-06-16 23:45:00,1.61631,1.6166,1.61587,1.6162,1255399999.0
2008-06-17 00:00:00,1.61735,1.61735,1.6159,1.6164,2352599993.0
2008-06-17 00:15:00,1.61645,1.6166,1.6159,1.61618,1584899991.0
2008-06-17 00:30:00,1.61628,1.61647,1.61592,1.6162,1175100001.0
2008-06-17 00:45:00,1.6162,1.61645,1.6161,1.61635,299500001.0
2008-06-17 01:00:00,1.6164,1.6165,1.61615,1.61625,413200000.0
2008-06-17 01:15:00,1.61625,1.6163,1.6158,1.616,811999999.0
2008-06-17 01:30:00,1.616,1.616,1.6158,1.6158,765800000.0
2008-06-17 01:45:00,1.6158,1.616,1.61565,1.6158,529400000.0
2008-06-17 02:00:00,1.6158,1.6159,1.6153,1.61585,137600000.0
2008-06-17 02:15:00,1.61585,1.6162,1.61539,1.616,853400002.0
2008-06-17 02:30:00,1.616,1.616,1.61523,1.61561,112000000.0
2008-06-17 02:45:00,1.61528,1.61615,1.61528,1.616,429100003.0
2008-06-17 03:00:00,1.616,1.6167,1.616,1.6164,2378099994.0
2008-06-17 03:15:00,1.6164,1.6168,1.6155,1.616,4749099992.0
2008-06-17 03:30:00,1.616,1.6165,1.616,1.6164,4320300000.0
2008-06-17 03:45:00,1.6164,1.6166,1.6145,1.6152,5416100002.0
2008-06-17 04:00:00,1.6152,1.616,1.6152,1.6158,4522100004.0
2008-06-17 04:15:00,1.6158,1.61595,1.6152,1.6154,4021599994.0
2008-06-17 04:30:00,1.6154,1.61565,1.61525,1.61535,1730500007.0
2008-06-17 04:45:00,1.61535,1.6154,1.6148,1.61495,820600001.0
2008-06-17 05:00:00,1.61495,1.6152,1.61445,1.6146,1422100003.0
2008-06-17 05:15:00,1.6146,1.615,1.61355,1.614,3300800000.0
2008-06-17 05:30:00,1.614,1.6148,1.614,1.61435,4596000004.0
2008-06-17 05:45:00,1.61435,1.615,1.6143,1.6145,1899300003.0
2008-06-17 06:00:00,1.6145,1.6146,1.614,1.6142,2445100002.0
2008-06-17 06:15:00,1.6142,1.61465,1.6138,1.614,4720300005.0
2008-06-17 06:30:00,1.614,1.6149,1.614,1.6145,2588899997.0
2008-06-17 06:45:00,1.6145,1.6148,1.6145,1.6146,1355399999.0
2008-06-17 07:00:00,1.6146,1.6149,1.6139,1.614,3078799998.0
2008-06-17 07:15:00,1.614,1.6152,1.61372,1.615,2504200001.0
2008-06-17 07:30:00,1.615,1.61535,1.6147,1.6152,1676500000.0
2008-06-17 07:45:00,1.6152,1.6154,1.6145,1.6148,2319600007.0
2008-06-17 08:00:00,1.6148,1.6154,1.6148,1.61515,3698999997.0
2008-06-17 08:15:00,1.61515,1.61555,1.6148,1.6154,5881100007.0
2008-06-17 08:30:00,1.6154,1.6154,1.6139,1.6143,5013499999.0
2008-06-17 08:45:00,1.6143,1.6145,1.6135,1.6143,5761799998.0
2008-06-17 09:00:00,1.6143,1.6148,1.6138,1.6142,9218999998.0
2008-06-17 09:15:00,1.6142,1.615,1.6138,1.6148,6683600000.0
2008-06-17 09:30:00,1.6148,1.6151,1.6144,1.6149,12306599999.0
2008-06-17 09:45:00,1.6149,1.615,1.6127,1.6127,7773600000.0
2008-06-17 10:00:00,1.6126,1.6139,1.6126,1.6133,6975399999.0
2008-06-17 10:15:00,1.6133,1.6135,1.6127,1.61315,6759600001.0
2008-06-17 10:30:00,1.6132,1.6161,1.6131,1.616,7032799999.0
2008-06-17 10:45:00,1.616,1.6166,1.6151,1.616,8079500007.0
2008-06-17 11:00:00,1.616,1.6163,1.6147,1.6153,9708099995.0
2008-06-17 11:15:00,1.6152,1.6155,1.6147,1.6148,7253599998.0
2008-06-17 11:30:00,1.6148,1.6155,1.6145,1.61545,7822200000.0
2008-06-17 11:45:00,1.61545,1.61605,1.61495,1.61575,3668700000.0
2008-06-17 12:00:00,1.61575,1.616,1.615,1.615,3643499999.0
2008-06-17 12:15:00,1.615,1.6158,1.615,1.6153,2545000000.0
2008-06-17 12:30:00,1.6153,1.6156,1.6151,1.61535,3310500000.0
2008-06-17 12:45:00,1.61535,1.6156,1.6147,1.6153,4584200003.0
2008-06-17 13:00:00,1.61525,1.6166,1.6152,1.6162,3474700000.0
2008-06-17 13:15:00,1.6162,1.6171,1.6157,1.6164,6014000004.0
2008-06-17 13:30:00,1.6164,1.6168,1.61605,1.6167,1914800001.0
2008-06-17 13:45:00,1.6167,1.6169,1.6163,1.6164,5489299997.0
2008-06-17 14:00:00,1.6164,1.617,1.61615,1.6169,6526899998.0
2008-06-17 14:15:00,1.6169,1.6188,1.6167,1.6179,7235200001.0
2008-06-17 14:30:00,1.6177,1.6187,1.617,1.6186,8630699999.0
2008-06-17 14:45:00,1.6186,1.6189,1.6179,1.6183,8649400000.0
2008-06-17 15:00:00,1.6183,1.6187,1.6179,1.61815,6290499999.0
2008-06-17 15:15:00,1.61815,1.6185,1.6174,1.6174,11167799999.0
2008-06-17 15:30:00,1.6174,1.618,1.6169,1.617,9851900000.0
2008-06-17 15:45:00,1.617,1.6183,1.6169,1.6177,10022399999.0
2008-06-17 16:00:00,1.6177,1.6198,1.6177,1.6195,9349000001.0
2008-06-17 16:15:00,1.61955,1.6199,1.6192,1.6194,8581399996.0
2008-06-17 16:30:00,1.6194,1.6197,1.6189,1.6192,7580000000.0
2008-06-17 16:45:00,1.6191,1.6197,1.6188,1.6193,7939999999.0
2008-06-17 17:00:00,1.6193,1.62,1.619,1.6195,5736099998.0
2008-06-17 17:15:00,1.6194,1.6198,1.6186,1.6189,7561099999.0
2008-06-17 17:30:00,1.6189,1.619,1.6181,1.6183,11765100001.0
2008-06-17 17:45:00,1.6183,1.6184,1.6176,1.6183,9726200001.0
2008-06-17 18:00:00,1.6183,1.6183,1.6175,1.61765,3208900002.0
2008-06-17 18:15:00,1.61765,1.6182,1.61755,1.6176,3705100000.0
2008-06-17 18:30:00,1.6176,1.61775,1.6162,1.6168,3378200000.0
2008-06-17 18:45:00,1.6168,1.6172,1.6162,1.61695,3480100000.0
2008-06-17 19:00:00,1.6169,1.61725,1.6162,1.6171,3926699996.0
2008-06-17 19:15:00,1.6171,1.6172,1.61645,1.6167,2883000000.0
2008-06-17 19:30:00,1.6167,1.6174,1.6166,1.61705,1546900000.0
2008-06-17 19:45:00,1.61705,1.6172,1.61665,1.6168,1527599999.0
2008-06-17 20:00:00,1.6168,1.6172,1.616,1.6162,1789800001.0
2008-06-17 20:15:00,1.61625,1.6169,1.6159,1.6161,2741500001.0
2008-06-17 20:30:00,1.6161,1.61645,1.6155,1.6162,1626500000.0
2008-06-17 20:45:00,1.6162,1.6169,1.61575,1.61665,1608699998.0
2008-06-17 21:00:00,1.6166,1.61675,1.6161,1.6166,1071199999.0
2008-06-17 21:15:00,1.6166,1.6167,1.6155,1.6156,1113100000.0
2008-06-17 21:30:00,1.6155,1.6166,1.6155,1.61635,1279000002.0
2008-06-17 21:45:00,1.6163,1.6163,1.61555,1.61555,1323800000.0
2008-06-17 22:00:00,1.61555,1.61595,1.61514,1.6159,1006899997.0
2008-06-17 22:15:00,1.6159,1.61605,1.61533,1.6154,2016399999.0
2008-06-17 22:30:00,1.6154,1.6167,1.6145,1.6157,1237600000.0
2008-06-17 22:45:00,1.6157,1.6159,1.6153,1.61575,617900000.0
2008-06-17 23:00:00,1.61575,1.616,1.61515,1.6158,777000000.0
2008-06-17 23:15:00,1.6158,1.61645,1.61506,1.6159,979700001.0
2008-06-17 23:30:00,1.6159,1.6159,1.61522,1.61555,1223799999.0
2008-06-17 23:45:00,1.6155,1.61563,1.61499,1.6154,2334299994.0
2008-06-18 00:00:00,1.6154,1.6156,1.61485,1.61535,1408099996.0
2008-06-18 00:15:00,1.61535,1.6157,1.6152,1.6156,293600001.0
2008-06-18 00:30:00,1.6156,1.6158,1.61501,1.6155,2464399997.0
2008-06-18 00:45:00,1.6155,1.61595,1.61526,1.6155,1496599999.0
2008-06-18 01:00:00,1.6155,1.6157,1.61514,1.6154,501400000.0
2008-06-18 01:15:00,1.6154,1.6156,1.6153,1.6155,413600000.0
2008-06-18 01:30:00,1.6155,1.6157,1.6152,1.6155,1303300007.0
2008-06-18 01:45:00,1.6155,1.61555,1.6155,1.6155,924899998.0
2008-06-18 02:00:00,1.6155,1.6157,1.61501,1.61555,1237699998.0
2008-06-18 02:15:00,1.6155,1.6159,1.615,1.61555,2154799998.0
2008-06-18 02:30:00,1.6156,1.6156,1.6153,1.6155,707500000.0
2008-06-18 02:45:00,1.6155,1.61565,1.61505,1.6155,226800000.0
2008-06-18 03:00:00,1.6155,1.61575,1.61525,1.6156,486900000.0
2008-06-18 03:15:00,1.6156,1.6157,1.61545,1.61555,364000000.0
2008-06-18 03:30:00,1.61545,1.6157,1.61525,1.61545,1168799998.0
2008-06-18 03:45:00,1.61545,1.6157,1.6153,1.6157,1044399998.0
2008-06-18 04:00:00,1.6157,1.6157,1.6153,1.6155,701800001.0
2008-06-18 04:15:00,1.6155,1.6157,1.61525,1.6154,1526899998.0
2008-06-18 04:30:00,1.61535,1.6157,1.61477,1.61487,1131899998.0
2008-06-18 04:45:00,1.6152,1.6156,1.6151,1.61555,857399998.0
2008-06-18 05:00:00,1.61555,1.61555,1.6152,1.61535,1082799999.0
2008-06-18 05:15:00,1.6153,1.61535,1.61505,1.6152,377899998.0
2008-06-18 05:30:00,1.61525,1.6154,1.61515,1.6154,473500001.0
2008-06-18 05:45:00,1.6154,1.6156,1.6153,1.61545,1083299998.0
2008-06-18 06:00:00,1.61545,1.6156,1.6148,1.6152,423900000.0
2008-06-18 06:15:00,1.6152,1.6153,1.61485,1.6152,1016700003.0
2008-06-18 06:30:00,1.6152,1.6157,1.6149,1.61525,858099998.0
2008-06-18 06:45:00,1.61505,1.61536,1.61478,1.615,891900003.0
2008-06-18 07:00:00,1.61495,1.6153,1.6146,1.6147,1469000000.0
2008-06-18 07:15:00,1.6147,1.6157,1.6145,1.6155,1386600001.0
2008-06-18 07:30:00,1.6155,1.61665,1.6152,1.6162,1671299997.0
2008-06-18 07:45:00,1.6162,1.61635,1.6159,1.6161,2049000002.0
2008-06-18 08:00:00,1.6161,1.6165,1.6161,1.61625,1341600000.0
2008-06-18 08:15:00,1.6163,1.6166,1.6162,1.6166,2153699997.0
2008-06-18 08:30:00,1.6166,1.6167,1.6162,1.6166,3754600003.0
2008-06-18 08:45:00,1.6166,1.6181,1.6166,1.61765,4480200001.0
2008-06-18 09:00:00,1.61765,1.6182,1.61715,1.6176,6862800000.0
2008-06-18 09:15:00,1.6176,1.6186,1.6173,1.61755,4448400000.0
2008-06-18 09:30:00,1.6176,1.61805,1.6172,1.61745,6320800000.0
2008-06-18 09:45:00,1.6174,1.6184,1.617,1.6183,4721100002.0
2008-06-18 10:00:00,1.6183,1.6183,1.6169,1.617,7460000000.0
2008-06-18 10:15:00,1.617,1.61755,1.6165,1.6167,6138000002.0
2008-06-18 10:30:00,1.6167,1.6178,1.6167,1.6175,4531800000.0
2008-06-18 10:45:00,1.6176,1.6178,1.617,1.6175,4960699996.0
2008-06-18 11:00:00,1.6175,1.6184,1.61745,1.6181,6068600000.0
2008-06-18 11:15:00,1.6181,1.6188,1.61785,1.618,7587199995.0
2008-06-18 11:30:00,1.618,1.61855,1.618,1.6185,4252000001.0
2008-06-18 11:45:00,1.61855,1.6188,1.6177,1.61775,6578499997.0
2008-06-18 12:00:00,1.61775,1.6188,1.6173,1.6181,4926399999.0
2008-06-18 12:15:00,1.61815,1.61825,1.6177,1.618,4008700000.0
2008-06-18 12:30:00,1.61805,1.6184,1.6177,1.618,5548500000.0
2008-06-18 12:45:00,1.618,1.61825,1.6177,1.6182,3075200000.0
2008-06-18 13:00:00,1.6182,1.6185,1.617,1.6174,5055100000.0
2008-06-18 13:15:00,1.6175,1.6177,1.6174,1.6175,6188800000.0
2008-06-18 13:30:00,1.6175,1.6177,1.6174,1.6174,2863600000.0
2008-06-18 13:45:00,1.6174,1.6176,1.6161,1.61615,4735300000.0
2008-06-18 14:00:00,1.6161,1.6167,1.6155,1.616,9118800002.0
2008-06-18 14:15:00,1.616,1.616,1.6153,1.6157,5635300000.0
2008-06-18 14:30:00,1.6158,1.616,1.6154,1.6154,6648300000.0
2008-06-18 14:45:00,1.6154,1.6161,1.6154,1.6156,7357300000.0
2008-06-18 15:00:00,1.6156,1.6156,1.615,1.6152,6338099999.0
2008-06-18 15:15:00,1.6152,1.6153,1.6146,1.61495,7990099998.0
2008-06-18 15:30:00,1.61495,1.6165,1.6149,1.6162,9068900001.0
2008-06-18 15:45:00,1.6162,1.6163,1.6154,1.6156,8726200001.0
2008-06-18 16:00:00,1.6156,1.6161,1.615,1.6152,8838100004.0
2008-06-18 16:15:00,1.6152,1.616,1.6152,1.6156,7927699999.0
2008-06-18 16:30:00,1.6156,1.6156,1.6138,1.6138,10670399996.0
2008-06-18 16:45:00,1.6138,1.6139,1.6126,1.6128,11054999999.0
2008-06-18 17:00:00,1.6127,1.6138,1.6126,1.6133,9969000002.0
2008-06-18 17:15:00,1.6134,1.614,1.6131,1.6136,7411500002.0
2008-06-18 17:30:00,1.6136,1.6143,1.6135,1.6141,7967500000.0
2008-06-18 17:45:00,1.6141,1.6148,1.6138,1.6142,8481099998.0
2008-06-18 18:00:00,1.6142,1.6144,1.6137,1.614,4308199999.0
2008-06-18 18:15:00,1.614,1.6143,1.6137,1.6138,3194300000.0
2008-06-18 18:30:00,1.6138,1.61435,1.6133,1.6133,5043400003.0
2008-06-18 18:45:00,1.6133,1.6135,1.612,1.61205,5159799999.0
2008-06-18 19:00:00,1.612,1.6121,1.6108,1.6111,5262899997.0
2008-06-18 19:15:00,1.6111,1.61145,1.6109,1.611,2229499999.0
2008-06-18 19:30:00,1.611,1.6114,1.6096,1.6097,3806399996.0
2008-06-18 19:45:00,1.6097,1.6099,1.6093,1.6097,2799700001.0
2008-06-18 20:00:00,1.6097,1.6103,1.6097,1.61,2600400000.0
2008-06-18 20:15:00,1.61,1.6103,1.6085,1.6085,6178099997.0
2008-06-18 20:30:00,1.6085,1.6094,1.6082,1.60845,4112200000.0
2008-06-18 20:45:00,1.60845,1.60945,1.6082,1.6091,3364799999.0
2008-06-18 21:00:00,1.6091,1.6103,1.609,1.6095,1909600000.0
2008-06-18 21:15:00,1.6095,1.6103,1.6095,1.6099,1833600000.0
2008-06-18 21:30:00,1.60985,1.60985,1.609,1.6091,1075600000.0
2008-06-18 21:45:00,1.6091,1.60975,1.6091,1.60925,817000001.0
2008-06-18 22:00:00,1.6093,1.60965,1.609,1.609,1036400000.0
2008-06-18 22:15:00,1.609,1.6095,1.60868,1.6093,1287099998.0
2008-06-18 22:30:00,1.6093,1.6096,1.609,1.6092,1084100000.0
2008-06-18 22:45:00,1.6092,1.6099,1.609,1.6096,721100000.0
2008-06-18 23:00:00,1.60975,1.60975,1.6092,1.60965,624900000.0
2008-06-18 23:15:00,1.60935,1.6097,1.60903,1.60914,1045799998.0
2008-06-18 23:30:00,1.6097,1.61,1.60921,1.6099,998499999.0
2008-06-18 23:45:00,1.6099,1.61033,1.60945,1.6098,343100000.0
2008-06-19 00:00:00,1.6098,1.6099,1.60945,1.6098,915700000.0
2008-06-19 00:15:00,1.6098,1.6098,1.60945,1.6097,1587500002.0
2008-06-19 00:30:00,1.60945,1.61028,1.60935,1.60955,1430599997.0
2008-06-19 00:45:00,1.60955,1.61023,1.6093,1.6097,2028800001.0
2008-06-19 01:00:00,1.6097,1.6099,1.60953,1.60985,2184200005.0
2008-06-19 01:15:00,1.6098,1.6101,1.6097,1.6097,1424100000.0
2008-06-19 01:30:00,1.6097,1.61005,1.6095,1.6097,2030000004.0
2008-06-19 01:45:00,1.6097,1.6099,1.6095,1.6097,1449199998.0
2008-06-19 02:00:00,1.6097,1.6097,1.6083,1.6083,3494600000.0
2008-06-19 02:15:00,1.6083,1.6087,1.6083,1.6083,1720600000.0
2008-06-19 02:30:00,1.6083,1.6091,1.6083,1.6088,3051600003.0
2008-06-19 02:45:00,1.6088,1.60905,1.60855,1.6086,2326399998.0
2008-06-19 03:00:00,1.6086,1.6088,1.6082,1.6085,3173100001.0
2008-06-19 03:15:00,1.6085,1.6086,1.6079,1.608,2922300000.0
2008-06-19 03:30:00,1.608,1.608,1.6076,1.6076,2184400000.0
2008-06-19 03:45:00,1.6076,1.6091,1.6076,1.6083,2505399994.0
2008-06-19 04:00:00,1.60835,1.6088,1.6079,1.6079,2053900003.0
2008-06-19 04:15:00,1.60795,1.6082,1.6076,1.6078,1394899998.0
2008-06-19 04:30:00,1.6078,1.6079,1.6077,1.60775,540099999.0
2008-06-19 04:45:00,1.6077,1.6085,1.6077,1.6085,1082400001.0
2008-06-19 05:00:00,1.6081,1.6088,1.608,1.6083,593600001.0
2008-06-19 05:15:00,1.6083,1.6085,1.6076,1.60785,1670400000.0
2008-06-19 05:30:00,1.60785,1.6079,1.6074,1.60745,2299200002.0
2008-06-19 05:45:00,1.6075,1.6077,1.60745,1.60765,799400001.0
2008-06-19 06:00:00,1.60765,1.60825,1.60755,1.60795,785100000.0
2008-06-19 06:15:00,1.608,1.6087,1.6078,1.6083,1572400000.0
2008-06-19 06:30:00,1.6083,1.6093,1.6076,1.6082,1423800000.0
2008-06-19 06:45:00,1.6082,1.6091,1.6082,1.6091,692800001.0
2008-06-19 07:00:00,1.60905,1.60985,1.6089,1.60915,1786000001.0
2008-06-19 07:15:00,1.6092,1.60965,1.60855,1.6088,2420100001.0
2008-06-19 07:30:00,1.6088,1.60965,1.6084,1.6093,2659300002.0
2008-06-19 07:45:00,1.6093,1.6096,1.6088,1.6091,2034300000.0
2008-06-19 08:00:00,1.6091,1.6105,1.6091,1.60945,5749400002.0
2008-06-19 08:15:00,1.60945,1.6098,1.60915,1.6097,2796900001.0
2008-06-19 08:30:00,1.6097,1.6102,1.6087,1.6089,4741199999.0
2008-06-19 08:45:00,1.6089,1.6092,1.60775,1.6083,6646899999.0
2008-06-19 09:00:00,1.6083,1.6091,1.6082,1.6087,9654000003.0
2008-06-19 09:15:00,1.6086,1.6089,1.6077,1.608,6629500004.0
2008-06-19 09:30:00,1.608,1.6141,1.6077,1.6125,13143299990.0
2008-06-19 09:45:00,1.6125,1.61375,1.6119,1.6122,8478900001.0
2008-06-19 10:00:00,1.6122,1.6157,1.612,1.6143,10794200000.0
2008-06-19 10:15:00,1.6144,1.6153,1.6143,1.6147,7188600001.0
2008-06-19 10:30:00,1.6147,1.6162,1.6146,1.6161,9825600000.0
2008-06-19 10:45:00,1.6161,1.61655,1.6157,1.6161,7462800000.0
2008-06-19 11:00:00,1.6161,1.6166,1.6157,1.6164,6919599997.0
2008-06-19 11:15:00,1.6164,1.6165,1.6158,1.616,4951300001.0
2008-06-19 11:30:00,1.616,1.6165,1.6157,1.6163,5376400001.0
2008-06-19 11:45:00,1.6163,1.61665,1.6149,1.6156,5816900000.0
2008-06-19 12:00:00,1.6156,1.616,1.6152,1.6159,3989800000.0
2008-06-19 12:15:00,1.6159,1.6167,1.6158,1.6161,3766200000.0
2008-06-19 12:30:00,1.6161,1.6167,1.616,1.6165,3265500001.0
2008-06-19 12:45:00,1.6165,1.61835,1.6165,1.61815,4602899998.0
2008-06-19 13:00:00,1.61815,1.61815,1.6174,1.6179,7240100000.0
2008-06-19 13:15:00,1.6179,1.6189,1.6176,1.6187,4738700000.0
2008-06-19 13:30:00,1.6187,1.6197,1.6186,1.6188,7798899999.0
2008-06-19 13:45:00,1.6188,1.6199,1.6188,1.6199,7637099999.0
2008-06-19 14:00:00,1.6199,1.6203,1.6192,1.6193,8053600000.0
2008-06-19 14:15:00,1.6193,1.61965,1.6187,1.6187,6648600001.0
2008-06-19 14:30:00,1.61885,1.6195,1.6186,1.6191,10189600000.0
2008-06-19 14:45:00,1.6191,1.61945,1.6188,1.6189,8088500000.0
2008-06-19 15:00:00,1.6189,1.619,1.61715,1.6173,8032800000.0
2008-06-19 15:15:00,1.6173,1.6181,1.6172,1.6173,6888599999.0
2008-06-19 15:30:00,1.6173,1.6191,1.6173,1.6184,9866999996.0
2008-06-19 15:45:00,1.6184,1.6186,1.6176,1.6177,8284299999.0
2008-06-19 16:00:00,1.6177,1.6187,1.6176,1.6186,8415900001.0
2008-06-19 16:15:00,1.6186,1.6193,1.6183,1.6188,8192500001.0
2008-06-19 16:30:00,1.6188,1.6197,1.6188,1.6197,7377600005.0
2008-06-19 16:45:00,1.6197,1.6207,1.6196,1.6201,7218400002.0
2008-06-19 17:00:00,1.6201,1.62115,1.6201,1.6207,6327699999.0
2008-06-19 17:15:00,1.6207,1.6211,1.6203,1.6209,8849900000.0
2008-06-19 17:30:00,1.62085,1.6214,1.6206,1.6209,6550700002.0
2008-06-19 17:45:00,1.6209,1.6213,1.6207,1.621,6676800000.0
2008-06-19 18:00:00,1.621,1.6218,1.621,1.62165,3624100001.0
2008-06-19 18:15:00,1.62165,1.6218,1.62115,1.6212,2678600001.0
2008-06-19 18:30:00,1.6212,1.6216,1.6211,1.6213,2857200001.0
2008-06-19 18:45:00,1.6213,1.62165,1.621,1.6211,3137100000.0
2008-06-19 19:00:00,1.6211,1.6212,1.6201,1.6208,6996000001.0
2008-06-19 19:15:00,1.6208,1.6211,1.6203,1.62045,4124600000.0
2008-06-19 19:30:00,1.6205,1.6207,1.62,1.6205,2826899999.0
2008-06-19 19:45:00,1.6205,1.62125,1.6204,1.6208,2932300001.0
2008-06-19 20:00:00,1.6208,1.6213,1.62045,1.6212,2026600000.0
2008-06-19 20:15:00,1.6212,1.6214,1.62065,1.621,2414199999.0
2008-06-19 20:30:00,1.621,1.6214,1.6206,1.6212,2653200002.0
2008-06-19 20:45:00,1.6212,1.6214,1.6207,1.62115,2167399999.0
2008-06-19 21:00:00,1.62115,1.62135,1.6209,1.6212,1134900000.0
2008-06-19 21:15:00,1.6212,1.6212,1.6207,1.6211,1101400000.0
2008-06-19 21:30:00,1.6211,1.62135,1.6209,1.6213,1255400000.0
2008-06-19 21:45:00,1.6213,1.62135,1.6208,1.6209,694499998.0
2008-06-19 22:00:00,1.6209,1.6209,1.62045,1.6206,985200000.0
2008-06-19 22:15:00,1.6207,1.6208,1.62055,1.6206,568900001.0
2008-06-19 22:30:00,1.6206,1.6208,1.6204,1.6207,1209999999.0
2008-06-19 22:45:00,1.621,1.6212,1.6205,1.62075,698100000.0
2008-06-19 23:00:00,1.6207,1.6208,1.61995,1.62025,317700000.0
2008-06-19 23:15:00,1.6203,1.6203,1.61895,1.6199,853500001.0
2008-06-19 23:30:00,1.6199,1.62015,1.61895,1.6199,718100001.0
2008-06-19 23:45:00,1.6199,1.62,1.61939,1.6197,1596899998.0
2008-06-20 00:00:00,1.6197,1.6198,1.61955,1.6197,432900001.0
2008-06-20 00:15:00,1.6197,1.6197,1.6194,1.6195,456200000.0
2008-06-20 00:30:00,1.6195,1.6199,1.61862,1.6193,1674900003.0
2008-06-20 00:45:00,1.6193,1.6193,1.619,1.619,738700000.0
2008-06-20 01:00:00,1.619,1.619,1.61829,1.6186,488100000.0
2008-06-20 01:15:00,1.6186,1.6192,1.6186,1.619,265500001.0
2008-06-20 01:30:00,1.619,1.6192,1.6186,1.6186,534600000.0
2008-06-20 01:45:00,1.6186,1.6186,1.618,1.6182,1475899998.0
2008-06-20 02:00:00,1.6182,1.61865,1.6181,1.61825,660099999.0
2008-06-20 02:15:00,1.6182,1.6183,1.618,1.6181,666199997.0
2008-06-20 02:30:00,1.6181,1.6185,1.61795,1.6185,706000000.0
2008-06-20 02:45:00,1.6185,1.6186,1.6181,1.6183,1999700008.0
2008-06-20 03:00:00,1.6183,1.6183,1.618,1.618,977100002.0
2008-06-20 03:15:00,1.6181,1.6189,1.6181,1.61835,2756699996.0
2008-06-20 03:30:00,1.61835,1.61855,1.6181,1.6185,1703399998.0
2008-06-20 03:45:00,1.6185,1.6185,1.6181,1.61815,917800002.0
2008-06-20 04:00:00,1.61815,1.6184,1.6181,1.6182,2020600001.0
2008-06-20 04:15:00,1.6181,1.6185,1.6181,1.6183,510000000.0
2008-06-20 04:30:00,1.6183,1.6185,1.6182,1.6183,353000002.0
2008-06-20 04:45:00,1.6183,1.6184,1.618,1.618,937099996.0
2008-06-20 05:00:00,1.6181,1.61845,1.61785,1.61845,673600000.0
2008-06-20 05:15:00,1.61808,1.61845,1.6177,1.6177,344800000.0
2008-06-20 05:30:00,1.6177,1.6182,1.61765,1.6182,765799998.0
2008-06-20 05:45:00,1.6182,1.61825,1.6177,1.6181,1041399997.0
2008-06-20 06:00:00,1.6181,1.6183,1.61795,1.6181,1756300004.0
2008-06-20 06:15:00,1.6181,1.61885,1.61805,1.6187,1013599999.0
2008-06-20 06:30:00,1.6187,1.61965,1.6183,1.6185,2226300007.0
2008-06-20 06:45:00,1.61825,1.61863,1.61825,1.6186,820799999.0
2008-06-20 07:00:00,1.61865,1.61875,1.6185,1.6185,470800002.0
2008-06-20 07:15:00,1.6185,1.6191,1.61795,1.6188,2492299997.0
2008-06-20 07:30:00,1.6188,1.61945,1.6182,1.6184,2853800001.0
2008-06-20 07:45:00,1.6184,1.6192,1.61805,1.6183,1618099998.0
2008-06-20 08:00:00,1.6182,1.6196,1.6182,1.6196,2613000000.0
2008-06-20 08:15:00,1.6196,1.62045,1.6185,1.6188,2314900000.0
2008-06-20 08:30:00,1.6188,1.6194,1.6183,1.6194,2915600000.0
2008-06-20 08:45:00,1.6194,1.6195,1.6188,1.61895,2935900000.0
2008-06-20 09:00:00,1.6189,1.6194,1.6181,1.6184,3751699998.0
2008-06-20 09:15:00,1.6183,1.6197,1.61825,1.6189,5911100001.0
2008-06-20 09:30:00,1.61895,1.619,1.6177,1.61785,4645000003.0
2008-06-20 09:45:00,1.61795,1.6182,1.6176,1.618,6665599998.0
2008-06-20 10:00:00,1.618,1.6187,1.6179,1.6185,4930399997.0
2008-06-20 10:15:00,1.6185,1.6196,1.6182,1.6195,4655600001.0
2008-06-20 10:30:00,1.6195,1.62,1.6193,1.6198,3936100000.0
2008-06-20 10:45:00,1.6198,1.6199,1.61905,1.61915,2682700000.0
2008-06-20 11:00:00,1.61915,1.6197,1.619,1.6195,3753900003.0
2008-06-20 11:15:00,1.6195,1.61955,1.619,1.61905,3731700001.0
2008-06-20 11:30:00,1.6191,1.6193,1.6174,1.6181,5390700002.0
2008-06-20 11:45:00,1.6181,1.6181,1.61715,1.6175,3500600000.0
2008-06-20 12:00:00,1.6175,1.6183,1.61735,1.61815,2805900001.0
2008-06-20 12:15:00,1.61815,1.6182,1.6175,1.61765,2038400000.0
2008-06-20 12:30:00,1.61765,1.6182,1.6172,1.618,3405499999.0
2008-06-20 12:45:00,1.618,1.6181,1.6168,1.61725,2977400000.0
2008-06-20 13:00:00,1.61725,1.6174,1.6165,1.6174,2348600000.0
2008-06-20 13:15:00,1.6174,1.6176,1.61675,1.61695,3988100000.0
2008-06-20 13:30:00,1.61695,1.61755,1.6165,1.6165,3659999999.0
2008-06-20 13:45:00,1.6165,1.61725,1.6165,1.6169,3001799999.0
2008-06-20 14:00:00,1.6169,1.6173,1.61655,1.6166,3580400000.0
2008-06-20 14:15:00,1.6166,1.6168,1.616,1.6164,3175800000.0
2008-06-20 14:30:00,1.6164,1.6166,1.6161,1.61625,3474699998.0
2008-06-20 14:45:00,1.6163,1.6164,1.616,1.6163,3014199999.0
2008-06-20 15:00:00,1.6163,1.617,1.61605,1.6169,5847899999.0
2008-06-20 15:15:00,1.6169,1.6173,1.6163,1.61645,7489100004.0
2008-06-20 15:30:00,1.61645,1.6169,1.6161,1.6162,7245100001.0
2008-06-20 15:45:00,1.6162,1.6165,1.61515,1.61565,6289200000.0
2008-06-20 16:00:00,1.61565,1.6158,1.6136,1.6137,8516700000.0
2008-06-20 16:15:00,1.6137,1.6138,1.6128,1.6135,7652699998.0
2008-06-20 16:30:00,1.6135,1.61485,1.6134,1.6147,6178100000.0
2008-06-20 16:45:00,1.6147,1.6164,1.6145,1.6164,9363900002.0
2008-06-20 17:00:00,1.6164,1.6164,1.61475,1.61485,6734000001.0
2008-06-20 17:15:00,1.61485,1.6165,1.61485,1.6158,6783900001.0
2008-06-20 17:30:00,1.6158,1.6159,1.6153,1.61575,3498799999.0
2008-06-20 17:45:00,1.61575,1.6163,1.6155,1.6163,4545500000.0
2008-06-20 18:00:00,1.6163,1.6173,1.61615,1.61665,3303899999.0
2008-06-20 18:15:00,1.61665,1.6172,1.61635,1.61685,3802999999.0
2008-06-20 18:30:00,1.61685,1.6173,1.61635,1.61715,3118099995.0
2008-06-20 18:45:00,1.61715,1.6173,1.6167,1.6172,2275100001.0
2008-06-20 19:00:00,1.6172,1.6178,1.617,1.61745,2102100002.0
2008-06-20 19:15:00,1.61745,1.6179,1.61705,1.61745,1918200000.0
2008-06-20 19:30:00,1.61745,1.61745,1.6166,1.61675,2374200000.0
2008-06-20 19:45:00,1.61675,1.61725,1.6165,1.6166,2934100000.0
2008-06-20 20:00:00,1.6166,1.61725,1.6161,1.6162,3605300002.0
2008-06-20 20:15:00,1.6162,1.6168,1.61605,1.6166,3248700002.0
2008-06-20 20:30:00,1.6166,1.6167,1.6161,1.61645,2070799999.0
2008-06-20 20:45:00,1.61645,1.617,1.616,1.6161,2364200000.0
2008-06-20 21:00:00,1.6161,1.6169,1.616,1.6168,2679600002.0
2008-06-20 21:15:00,1.6169,1.6172,1.61655,1.6167,2579300001.0
2008-06-20 21:30:00,1.6167,1.6167,1.6158,1.6159,1382699999.0
2008-06-20 21:45:00,1.6159,1.6163,1.61563,1.61625,1534699999.0
2008-06-20 22:00:00,1.61625,1.61625,1.6159,1.616,417100000.0
2008-06-20 22:15:00,1.616,1.6162,1.61525,1.61605,1035599996.0
2008-06-20 22:30:00,1.61605,1.617,1.6158,1.6159,1012100002.0
2008-06-20 22:45:00,1.6159,1.6168,1.6157,1.6164,1663199999.0
2008-06-22 23:00:00,1.61559,1.61612,1.61546,1.61585,1008300000.0
2008-06-22 23:15:00,1.6156,1.6156,1.61495,1.6156,1437899971.0
2008-06-22 23:30:00,1.6156,1.6168,1.61499,1.61615,1331699992.0
2008-06-22 23:45:00,1.61593,1.61685,1.6157,1.6163,3339599984.0
2008-06-23 00:00:00,1.6163,1.61705,1.6163,1.61645,1326500009.0
2008-06-23 00:15:00,1.61645,1.6168,1.6161,1.6167,619900004.0
2008-06-23 00:30:00,1.6167,1.6169,1.61609,1.6168,757300002.0
2008-06-23 00:45:00,1.6168,1.6178,1.61628,1.61765,1225000013.0
2008-06-23 01:00:00,1.6174,1.61765,1.61695,1.61735,768100004.0
2008-06-23 01:15:00,1.61735,1.6175,1.61695,1.61715,832300007.0
2008-06-23 01:30:00,1.6172,1.6175,1.61685,1.6172,879999997.0
2008-06-23 01:45:00,1.6172,1.6179,1.6171,1.6174,1073399999.0
2008-06-23 02:00:00,1.61735,1.6178,1.61565,1.61635,2566499979.0
2008-06-23 02:15:00,1.61635,1.6167,1.61585,1.61645,1829299998.0
2008-06-23 02:30:00,1.61645,1.6174,1.61645,1.61675,1915000001.0
2008-06-23 02:45:00,1.61675,1.61715,1.61645,1.6168,978300003.0
2008-06-23 03:00:00,1.6168,1.6173,1.61655,1.6171,904700004.0
2008-06-23 03:15:00,1.6171,1.6171,1.6156,1.61565,4620999977.0
2008-06-23 03:30:00,1.61565,1.6165,1.61565,1.6165,1838999946.0
2008-06-23 03:45:00,1.6165,1.6166,1.61625,1.6166,477200000.0
2008-06-23 04:00:00,1.6166,1.6167,1.6165,1.6167,338700000.0
2008-06-23 04:15:00,1.6167,1.61715,1.6166,1.6171,670799996.0
2008-06-23 04:30:00,1.6169,1.6171,1.61675,1.6171,382200001.0
2008-06-23 04:45:00,1.61674,1.6171,1.61645,1.6166,446800000.0
2008-06-23 05:00:00,1.6166,1.6167,1.61645,1.6165,1326499965.0
2008-06-23 05:15:00,1.6164,1.6168,1.6164,1.61675,396200000.0
2008-06-23 05:30:00,1.6168,1.61695,1.61645,1.61645,345999999.0
2008-06-23 05:45:00,1.61645,1.61676,1.6162,1.61675,214600000.0
2008-06-23 06:00:00,1.61675,1.61675,1.61609,1.6167,502199997.0
2008-06-23 06:15:00,1.61635,1.6178,1.61635,1.61765,822199997.0
2008-06-23 06:30:00,1.6177,1.61785,1.61735,1.6174,529199998.0
2008-06-23 06:45:00,1.61735,1.6178,1.61718,1.6175,2282500036.0
2008-06-23 07:00:00,1.6175,1.6176,1.6156,1.61625,2416100000.0
2008-06-23 07:15:00,1.61625,1.6177,1.6161,1.61635,1759000008.0
2008-06-23 07:30:00,1.6163,1.617,1.616,1.61625,995700000.0
2008-06-23 07:45:00,1.61625,1.6178,1.6159,1.61755,2280799993.0
2008-06-23 08:00:00,1.6176,1.61825,1.617,1.6182,4346899991.0
2008-06-23 08:15:00,1.6182,1.61835,1.61765,1.61795,2496600005.0
2008-06-23 08:30:00,1.61795,1.6183,1.6176,1.61815,2220400000.0
2008-06-23 08:45:00,1.61815,1.6186,1.618,1.61815,3447299999.0
2008-06-23 09:00:00,1.61815,1.6189,1.6179,1.61835,7873299994.0
2008-06-23 09:15:00,1.61835,1.6186,1.6182,1.6184,2223599994.0
2008-06-23 09:30:00,1.6184,1.619,1.6182,1.61865,3948700003.0
2008-06-23 09:45:00,1.61865,1.6194,1.6177,1.61835,4190899998.0
2008-06-23 10:00:00,1.61835,1.6199,1.6179,1.6194,7149199991.0
2008-06-23 10:15:00,1.6194,1.6201,1.6192,1.61975,8239099968.0
2008-06-23 10:30:00,1.61975,1.61975,1.6191,1.61915,1951999999.0
2008-06-23 10:45:00,1.61915,1.6193,1.6186,1.619,4916199999.0
2008-06-23 11:00:00,1.619,1.6193,1.61855,1.61855,3256500000.0
2008-06-23 11:15:00,1.61855,1.6191,1.61855,1.619,2905600000.0
2008-06-23 11:30:00,1.61895,1.6196,1.61885,1.6192,1252900000.0
2008-06-23 11:45:00,1.6192,1.61995,1.6189,1.6199,2036700000.0
2008-06-23 12:00:00,1.6199,1.6211,1.6197,1.6211,2037100000.0
2008-06-23 12:15:00,1.6211,1.6214,1.62005,1.62005,1510900000.0
2008-06-23 12:30:00,1.62005,1.6202,1.61975,1.61995,760200000.0
2008-06-23 12:45:00,1.61995,1.6206,1.6199,1.62055,3303700000.0
2008-06-23 13:00:00,1.62055,1.6206,1.6202,1.6206,1084400000.0
2008-06-23 13:15:00,1.6206,1.6207,1.62015,1.6206,2137300001.0
2008-06-23 13:30:00,1.6206,1.6207,1.6203,1.62035,2356200004.0
2008-06-23 13:45:00,1.62035,1.6214,1.6202,1.6214,2166100000.0
2008-06-23 14:00:00,1.6214,1.6223,1.6214,1.62225,3387600000.0
2008-06-23 14:15:00,1.6222,1.623,1.6222,1.62275,3251800000.0
2008-06-23 14:30:00,1.62275,1.6229,1.62165,1.62185,2864499998.0
2008-06-23 14:45:00,1.6219,1.6222,1.62165,1.6221,2620100000.0
2008-06-23 15:00:00,1.6221,1.6224,1.62165,1.62225,6467100010.0
2008-06-23 15:15:00,1.62225,1.62225,1.62165,1.62195,3368200000.0
2008-06-23 15:30:00,1.62195,1.6224,1.62155,1.6223,7045000006.0
2008-06-23 15:45:00,1.62225,1.6227,1.62145,1.62145,5744999999.0
2008-06-23 16:00:00,1.62145,1.62225,1.62125,1.62225,4842200001.0
2008-06-23 16:15:00,1.6223,1.6231,1.6222,1.62245,5659300002.0
2008-06-23 16:30:00,1.62245,1.6227,1.62215,1.62215,3982200001.0
2008-06-23 16:45:00,1.62215,1.623,1.62195,1.6229,4050400001.0
2008-06-23 17:00:00,1.6229,1.6236,1.62255,1.6226,5169200000.0
2008-06-23 17:15:00,1.62275,1.6231,1.6222,1.623,6502600008.0
2008-06-23 17:30:00,1.623,1.6231,1.622,1.6224,3683899998.0
2008-06-23 17:45:00,1.6224,1.6227,1.6221,1.6226,2011700000.0
2008-06-23 18:00:00,1.6226,1.6226,1.622,1.62215,2264400000.0
2008-06-23 18:15:00,1.62215,1.6229,1.62205,1.6227,2200740000.0
2008-06-23 18:30:00,1.6227,1.6232,1.62225,1.6225,1729400000.0
2008-06-23 18:45:00,1.6225,1.6228,1.62225,1.6225,1486600001.0
2008-06-23 19:00:00,1.6225,1.62325,1.62235,1.6229,1530700000.0
2008-06-23 19:15:00,1.6229,1.6243,1.6229,1.62395,2058400000.0
2008-06-23 19:30:00,1.6239,1.6241,1.62343,1.6239,1338900000.0
2008-06-23 19:45:00,1.62385,1.6241,1.62315,1.6237,1617400000.0
2008-06-23 20:00:00,1.6237,1.6239,1.62315,1.62325,1208900000.0
2008-06-23 20:15:00,1.6232,1.6236,1.623,1.6231,1186399997.0
2008-06-23 20:30:00,1.6231,1.6236,1.6228,1.6229,1457300000.0
2008-06-23 20:45:00,1.623,1.6232,1.6227,1.6231,1608500000.0
2008-06-23 21:00:00,1.6231,1.6233,1.6227,1.6231,1036000001.0
2008-06-23 21:15:00,1.62305,1.6231,1.62275,1.62295,652200000.0
2008-06-23 21:30:00,1.623,1.6232,1.6229,1.62305,556700000.0
2008-06-23 21:45:00,1.6231,1.6232,1.6228,1.6232,222500000.0
2008-06-23 22:00:00,1.6232,1.6232,1.6227,1.62295,489400000.0
2008-06-23 22:15:00,1.62295,1.6231,1.62278,1.623,419100000.0
2008-06-23 22:30:00,1.623,1.62315,1.6228,1.6228,417000000.0
2008-06-23 22:45:00,1.6228,1.6228,1.6221,1.62215,496300000.0
2008-06-23 23:00:00,1.6221,1.6224,1.62187,1.62215,612700006.0
2008-06-23 23:15:00,1.6221,1.62235,1.6218,1.62185,513900001.0
2008-06-23 23:30:00,1.62185,1.6221,1.62175,1.62195,522100000.0
2008-06-23 23:45:00,1.622,1.622,1.62175,1.622,394300000.0
2008-06-24 00:00:00,1.622,1.622,1.6214,1.6214,622200000.0
2008-06-24 00:15:00,1.6214,1.62162,1.62118,1.6215,379000000.0
2008-06-24 00:30:00,1.6215,1.6216,1.62115,1.6215,304800000.0
2008-06-24 00:45:00,1.6215,1.6218,1.62109,1.62165,302600000.0
2008-06-24 01:00:00,1.62165,1.6221,1.6215,1.62175,582900000.0
2008-06-24 01:15:00,1.62185,1.6219,1.6217,1.62185,1173600001.0
2008-06-24 01:30:00,1.62185,1.62204,1.62162,1.6219,456500000.0
2008-06-24 01:45:00,1.6219,1.62228,1.62153,1.62195,285200000.0
2008-06-24 02:00:00,1.622,1.622,1.62144,1.62189,315800000.0
2008-06-24 02:15:00,1.62175,1.6221,1.62149,1.6221,383500000.0
2008-06-24 02:30:00,1.6221,1.6228,1.6221,1.62245,387400000.0
2008-06-24 02:45:00,1.62275,1.6229,1.6223,1.62275,204599999.0
2008-06-24 03:00:00,1.6226,1.62275,1.6221,1.62215,264900000.0
2008-06-24 03:15:00,1.6222,1.62235,1.62175,1.6221,479100000.0
2008-06-24 03:30:00,1.622,1.6221,1.62148,1.6219,804700000.0
2008-06-24 03:45:00,1.6219,1.6223,1.6217,1.6219,735400000.0
2008-06-24 04:00:00,1.6219,1.6222,1.6217,1.622,494057600.0
2008-06-24 04:15:00,1.62205,1.6223,1.62175,1.6221,878900000.0
2008-06-24 04:30:00,1.62215,1.6223,1.62155,1.62215,420699999.0
2008-06-24 04:45:00,1.62203,1.6223,1.62163,1.62215,284500000.0
2008-06-24 05:00:00,1.6222,1.6223,1.62156,1.6222,173900000.0
2008-06-24 05:15:00,1.6222,1.62225,1.62151,1.62185,398500000.0
2008-06-24 05:30:00,1.62185,1.62195,1.6211,1.62155,585200000.0
2008-06-24 05:45:00,1.62155,1.6217,1.62124,1.6216,317500000.0
2008-06-24 06:00:00,1.6216,1.6217,1.62155,1.62165,179499999.0
2008-06-24 06:15:00,1.62165,1.62193,1.62145,1.62188,343200000.0
2008-06-24 06:30:00,1.62185,1.62195,1.62124,1.62175,365700000.0
2008-06-24 06:45:00,1.62175,1.6219,1.62116,1.6219,321200000.0
2008-06-24 07:00:00,1.6219,1.6221,1.62126,1.6221,306700000.0
2008-06-24 07:15:00,1.6221,1.6223,1.62177,1.6223,339700000.0
2008-06-24 07:30:00,1.6223,1.6225,1.62166,1.6223,527100000.0
2008-06-24 07:45:00,1.622,1.62365,1.62195,1.6236,1053200000.0
2008-06-24 08:00:00,1.6236,1.6236,1.6227,1.6231,987099997.0
2008-06-24 08:15:00,1.6231,1.6238,1.6225,1.62275,1414700001.0
2008-06-24 08:30:00,1.62275,1.6233,1.62245,1.62305,2710399999.0
2008-06-24 08:45:00,1.6231,1.6234,1.6226,1.62315,1829148000.0
2008-06-24 09:00:00,1.62315,1.6232,1.62155,1.62205,2986800000.0
2008-06-24 09:15:00,1.6222,1.6223,1.62125,1.622,3671700001.0
2008-06-24 09:30:00,1.62195,1.622,1.6202,1.62055,4065957601.0
2008-06-24 09:45:00,1.62055,1.6217,1.62055,1.6214,5856900000.0
2008-06-24 10:00:00,1.62135,1.62175,1.62095,1.6216,4156200001.0
2008-06-24 10:15:00,1.6216,1.62185,1.6213,1.6214,2080199999.0
2008-06-24 10:30:00,1.6214,1.6217,1.62045,1.62045,1752000000.0
2008-06-24 10:45:00,1.62045,1.6213,1.6202,1.62105,2210715200.0
2008-06-24 11:00:00,1.62105,1.6214,1.6209,1.6213,3773199998.0
2008-06-24 11:15:00,1.6213,1.6213,1.62065,1.62075,1995800000.0
2008-06-24 11:30:00,1.62075,1.6212,1.61815,1.6186,4413100003.0
2008-06-24 11:45:00,1.6186,1.6201,1.618,1.61945,3503900001.0
2008-06-24 12:00:00,1.61945,1.6196,1.61835,1.61855,1993157600.0
2008-06-24 12:15:00,1.61855,1.6196,1.61775,1.6195,1288615199.0
2008-06-24 12:30:00,1.6195,1.6203,1.6191,1.61935,3028400000.0
2008-06-24 12:45:00,1.61935,1.61935,1.61855,1.61885,2179900000.0
2008-06-24 13:00:00,1.61885,1.61925,1.6184,1.61925,1803300000.0
2008-06-24 13:15:00,1.61925,1.61925,1.6185,1.61875,2222500000.0
2008-06-24 13:30:00,1.61875,1.619,1.6185,1.61855,1968900000.0
2008-06-24 13:45:00,1.61855,1.6193,1.6182,1.61855,1676300000.0
2008-06-24 14:00:00,1.61855,1.61885,1.6181,1.6186,3377200004.0
2008-06-24 14:15:00,1.61855,1.6186,1.6178,1.6178,3184800004.0
2008-06-24 14:30:00,1.6178,1.618,1.6174,1.61775,3446300003.0
2008-06-24 14:45:00,1.61775,1.6185,1.61755,1.61785,4662600010.0
2008-06-24 15:00:00,1.61785,1.6184,1.6178,1.6184,3289700000.0
2008-06-24 15:15:00,1.6184,1.619,1.61825,1.6187,2533400000.0
2008-06-24 15:30:00,1.6187,1.61965,1.6184,1.6188,3906499999.0
2008-06-24 15:45:00,1.6188,1.6189,1.61845,1.61855,1709800000.0
2008-06-24 16:00:00,1.6186,1.6186,1.61695,1.61725,4601400001.0
2008-06-24 16:15:00,1.6174,1.6176,1.6169,1.6175,3664599999.0
2008-06-24 16:30:00,1.6175,1.61765,1.61605,1.6163,2103800000.0
2008-06-24 16:45:00,1.6163,1.619,1.6163,1.61885,5346600006.0
2008-06-24 17:00:00,1.61885,1.61885,1.618,1.61845,2417600001.0
2008-06-24 17:15:00,1.6185,1.6194,1.61825,1.6184,2141100000.0
2008-06-24 17:30:00,1.6184,1.6193,1.6183,1.6188,1883399997.0
2008-06-24 17:45:00,1.61875,1.6194,1.61875,1.61915,2079800003.0
2008-06-24 18:00:00,1.6192,1.6207,1.61885,1.6206,1417100000.0
2008-06-24 18:15:00,1.6206,1.6212,1.61995,1.62095,1318800000.0
2008-06-24 18:30:00,1.62095,1.62135,1.62065,1.62085,872700001.0
2008-06-24 18:45:00,1.62085,1.62125,1.62045,1.62055,802400000.0
2008-06-24 19:00:00,1.62055,1.62125,1.62055,1.6212,1558300000.0
2008-06-24 19:15:00,1.6212,1.6212,1.62045,1.6206,1083100000.0
2008-06-24 19:30:00,1.6206,1.62075,1.62035,1.6205,756100000.0
2008-06-24 19:45:00,1.6205,1.62135,1.62035,1.6208,1146300000.0
2008-06-24 20:00:00,1.6208,1.62135,1.62075,1.6208,808200001.0
2008-06-24 20:15:00,1.6208,1.6209,1.62045,1.6207,561000000.0
2008-06-24 20:30:00,1.6207,1.6208,1.62015,1.62065,657700000.0
2008-06-24 20:45:00,1.62065,1.62065,1.6199,1.6201,579800000.0
2008-06-24 21:00:00,1.6201,1.62075,1.61975,1.62035,1112699999.0
2008-06-24 21:15:00,1.6204,1.6208,1.61975,1.62035,1023100000.0
2008-06-24 21:30:00,1.62035,1.6208,1.6201,1.62055,707000001.0
2008-06-24 21:45:00,1.62055,1.6216,1.62055,1.62115,632600000.0
2008-06-24 22:00:00,1.62115,1.6216,1.62083,1.6215,518799998.0
2008-06-24 22:15:00,1.6215,1.6218,1.6212,1.62135,418200000.0
2008-06-24 22:30:00,1.62135,1.6214,1.62095,1.62101,177000000.0
2008-06-24 22:45:00,1.62126,1.62165,1.62096,1.62155,242400000.0
2008-06-24 23:00:00,1.62155,1.62165,1.62086,1.62125,289900004.0
2008-06-24 23:15:00,1.6213,1.62155,1.62098,1.6213,217400000.0
2008-06-24 23:30:00,1.62125,1.6215,1.62087,1.62125,414599999.0
2008-06-24 23:45:00,1.6213,1.6215,1.62087,1.6211,274200007.0
2008-06-25 00:00:00,1.62145,1.6216,1.621,1.6211,422800002.0
2008-06-25 00:15:00,1.6211,1.62125,1.62058,1.62103,641500002.0
2008-06-25 00:30:00,1.62077,1.62129,1.62061,1.62115,668000005.0
2008-06-25 00:45:00,1.6207,1.62115,1.62065,1.62115,158000000.0
2008-06-25 01:00:00,1.62115,1.62116,1.6207,1.62115,119200000.0
2008-06-25 01:15:00,1.62115,1.62115,1.62035,1.6211,849200000.0
2008-06-25 01:30:00,1.62069,1.6213,1.62069,1.62115,385700000.0
2008-06-25 01:45:00,1.6212,1.62153,1.62065,1.6211,237900000.0
2008-06-25 02:00:00,1.6211,1.6213,1.62029,1.62107,331900002.0
2008-06-25 02:15:00,1.6213,1.6214,1.62071,1.6214,461799999.0
2008-06-25 02:30:00,1.6214,1.6214,1.6209,1.62135,312700000.0
2008-06-25 02:45:00,1.62135,1.62165,1.62092,1.6213,743199998.0
2008-06-25 03:00:00,1.62125,1.62135,1.62048,1.62115,176500000.0
2008-06-25 03:15:00,1.62115,1.62115,1.6207,1.62095,336000000.0
2008-06-25 03:30:00,1.6207,1.6216,1.62055,1.6207,1309900000.0
2008-06-25 03:45:00,1.6207,1.62115,1.6204,1.6208,1156000000.0
2008-06-25 04:00:00,1.6208,1.6216,1.62054,1.62125,521200000.0
2008-06-25 04:15:00,1.6212,1.62145,1.62055,1.6211,976900000.0
2008-06-25 04:30:00,1.6211,1.6211,1.62051,1.62105,204300000.0
2008-06-25 04:45:00,1.62105,1.6212,1.62043,1.6209,477000001.0
2008-06-25 05:00:00,1.62095,1.6216,1.6206,1.62071,789900001.0
2008-06-25 05:15:00,1.62125,1.62125,1.62077,1.6211,157700000.0
2008-06-25 05:30:00,1.62083,1.62136,1.62058,1.6213,220900000.0
2008-06-25 05:45:00,1.6213,1.6214,1.62076,1.62135,872299997.0
2008-06-25 06:00:00,1.62135,1.6215,1.62055,1.62115,966700003.0
2008-06-25 06:15:00,1.62115,1.6213,1.62115,1.62115,268600000.0
2008-06-25 06:30:00,1.62115,1.6216,1.62097,1.62135,621000001.0
2008-06-25 06:45:00,1.6214,1.62165,1.62063,1.62115,2313199986.0
2008-06-25 07:00:00,1.62115,1.62135,1.62095,1.62095,952499999.0
2008-06-25 07:15:00,1.621,1.6213,1.621,1.62125,253000000.0
2008-06-25 07:30:00,1.6209,1.62125,1.6206,1.62115,816399993.0
2008-06-25 07:45:00,1.62115,1.62135,1.62105,1.62115,383600000.0
2008-06-25 08:00:00,1.62115,1.6217,1.6211,1.6216,2038800000.0
2008-06-25 08:15:00,1.6216,1.6218,1.62135,1.62135,1159800000.0
2008-06-25 08:30:00,1.62135,1.62135,1.6207,1.621,1992850000.0
2008-06-25 08:45:00,1.6209,1.6211,1.6205,1.6205,1020600000.0
2008-06-25 09:00:00,1.6205,1.6217,1.6205,1.6216,2101150000.0
2008-06-25 09:15:00,1.6215,1.6218,1.621,1.6215,2925000000.0
2008-06-25 09:30:00,1.6215,1.6222,1.62135,1.6221,1427500000.0
2008-06-25 09:45:00,1.6221,1.6223,1.62152,1.6222,1584800000.0
2008-06-25 10:00:00,1.6222,1.6228,1.6221,1.6223,2126400000.0
2008-06-25 10:15:00,1.6224,1.6229,1.622,1.622,1980400000.0
2008-06-25 10:30:00,1.622,1.6225,1.6218,1.6223,2039400000.0
2008-06-25 10:45:00,1.6223,1.6228,1.6219,1.6224,2038000000.0
2008-06-25 11:00:00,1.6224,1.6227,1.622,1.622,1737700000.0
2008-06-25 11:15:00,1.622,1.6224,1.6219,1.62235,1949300000.0
2008-06-25 11:30:00,1.6224,1.623,1.6219,1.623,1951400000.0
2008-06-25 11:45:00,1.623,1.6231,1.62265,1.6227,788600000.0
2008-06-25 12:00:00,1.6227,1.6229,1.62203,1.6225,1131200000.0
2008-06-25 12:15:00,1.6225,1.6228,1.6222,1.6222,1269300000.0
2008-06-25 12:30:00,1.6222,1.6224,1.62195,1.6221,1247300002.0
2008-06-25 12:45:00,1.6221,1.6223,1.6216,1.622,4747200000.0
2008-06-25 13:00:00,1.6221,1.6226,1.6217,1.62215,5233200000.0
2008-06-25 13:15:00,1.6222,1.6222,1.6218,1.6219,5423600002.0
2008-06-25 13:30:00,1.6219,1.6223,1.6217,1.62225,4261499996.0
2008-06-25 13:45:00,1.62225,1.6223,1.6217,1.622,4487399999.0
2008-06-25 14:00:00,1.622,1.622,1.6217,1.6218,7038200011.0
2008-06-25 14:15:00,1.6218,1.6219,1.6215,1.6215,6446599995.0
2008-06-25 14:30:00,1.6215,1.6218,1.6215,1.6216,8525400000.0
2008-06-25 14:45:00,1.6216,1.6216,1.6209,1.6211,9481799988.0
2008-06-25 15:00:00,1.6211,1.6214,1.6208,1.6211,5528000000.0
2008-06-25 15:15:00,1.6211,1.6215,1.6204,1.6206,10467599995.0
2008-06-25 15:30:00,1.6206,1.6213,1.62015,1.621,12522099999.0
2008-06-25 15:45:00,1.621,1.6221,1.6207,1.6219,6104700000.0
2008-06-25 16:00:00,1.6219,1.6224,1.6217,1.6218,9972599985.0
2008-06-25 16:15:00,1.6218,1.6225,1.6217,1.6223,7808200006.0
2008-06-25 16:30:00,1.6223,1.6234,1.6222,1.6232,14441099986.0
2008-06-25 16:45:00,1.6232,1.6235,1.62275,1.6228,12032000002.0
2008-06-25 17:00:00,1.6228,1.62345,1.6227,1.6229,13046200019.0
2008-06-25 17:15:00,1.623,1.6235,1.6228,1.62305,8109999999.0
2008-06-25 17:30:00,1.62305,1.62345,1.6229,1.6231,10804499979.0
2008-06-25 17:45:00,1.6231,1.6232,1.6225,1.6229,3680500002.0
2008-06-25 18:00:00,1.623,1.62305,1.6225,1.6225,1858400000.0
2008-06-25 18:15:00,1.6225,1.6228,1.6225,1.62275,853400000.0
2008-06-25 18:30:00,1.6227,1.62305,1.62255,1.6229,1463999999.0
2008-06-25 18:45:00,1.6229,1.6229,1.6221,1.6221,2649000003.0
2008-06-25 19:00:00,1.6221,1.6223,1.6218,1.6221,1891200000.0
2008-06-25 19:15:00,1.62205,1.6222,1.6219,1.6221,639600000.0
2008-06-25 19:30:00,1.6221,1.6224,1.62182,1.622,1642899999.0
2008-06-25 19:45:00,1.622,1.6224,1.62105,1.62205,2048399997.0
2008-06-25 20:00:00,1.62205,1.6239,1.62105,1.62345,3528499999.0
2008-06-25 20:15:00,1.6235,1.6242,1.6214,1.6217,5731999999.0
2008-06-25 20:30:00,1.62175,1.6226,1.6204,1.6218,6312000005.0
2008-06-25 20:45:00,1.62175,1.623,1.62135,1.6229,5672900009.0
2008-06-25 21:00:00,1.62295,1.6244,1.62275,1.6233,3713799993.0
2008-06-25 21:15:00,1.6233,1.6237,1.6228,1.62325,2996799996.0
2008-06-25 21:30:00,1.62325,1.6238,1.6223,1.6229,1662399999.0
2008-06-25 21:45:00,1.6229,1.6232,1.62245,1.62245,1241599998.0
2008-06-25 22:00:00,1.62245,1.62255,1.62215,1.6224,479200001.0
2008-06-25 22:15:00,1.6224,1.6225,1.62203,1.6224,504000000.0
2008-06-25 22:30:00,1.6224,1.6225,1.6214,1.62145,883400002.0
2008-06-25 22:45:00,1.62145,1.6217,1.621,1.6213,1018100000.0
2008-06-25 23:00:00,1.62135,1.6219,1.62075,1.62135,1025700014.0
2008-06-25 23:15:00,1.62117,1.62139,1.62097,1.621,1109799979.0
2008-06-25 23:30:00,1.62105,1.62125,1.62078,1.621,628800000.0
2008-06-25 23:45:00,1.621,1.6216,1.62089,1.6216,801957601.0
2008-06-26 00:00:00,1.6216,1.62174,1.62072,1.62171,1776199999.0
2008-06-26 00:15:00,1.6217,1.6222,1.6217,1.6219,587099999.0
2008-06-26 00:30:00,1.6219,1.62205,1.6217,1.62171,2004499999.0
2008-06-26 00:45:00,1.6218,1.6221,1.62159,1.6218,3399099998.0
2008-06-26 01:00:00,1.6218,1.622,1.62137,1.6218,806000001.0
2008-06-26 01:15:00,1.62187,1.6222,1.62139,1.6222,478300000.0
2008-06-26 01:30:00,1.6222,1.6225,1.6218,1.6222,736200000.0
2008-06-26 01:45:00,1.6222,1.6227,1.62195,1.6221,943000000.0
2008-06-26 02:00:00,1.62205,1.62205,1.6213,1.6217,742500001.0
2008-06-26 02:15:00,1.6217,1.6222,1.6216,1.6216,600100000.0
2008-06-26 02:30:00,1.62155,1.62215,1.6215,1.622,564299999.0
2008-06-26 02:45:00,1.622,1.6225,1.6219,1.6223,474800000.0
2008-06-26 03:00:00,1.6223,1.6227,1.62178,1.6227,462900001.0
2008-06-26 03:15:00,1.62264,1.6232,1.6223,1.62295,414200000.0
2008-06-26 03:30:00,1.62295,1.62295,1.62211,1.6228,262699998.0
2008-06-26 03:45:00,1.62285,1.6231,1.62265,1.6227,366700000.0
2008-06-26 04:00:00,1.62238,1.6242,1.62208,1.6231,1147300001.0
2008-06-26 04:15:00,1.62315,1.6233,1.62248,1.6231,1295099996.0
2008-06-26 04:30:00,1.6231,1.6232,1.62266,1.62305,539799999.0
2008-06-26 04:45:00,1.623,1.62375,1.62275,1.62365,1254000000.0
2008-06-26 05:00:00,1.6236,1.62395,1.6235,1.62365,609599997.0
2008-06-26 05:15:00,1.62365,1.6238,1.6236,1.62375,233900000.0
2008-06-26 05:30:00,1.62346,1.6238,1.62346,1.6237,436100000.0
2008-06-26 05:45:00,1.62375,1.62405,1.62355,1.6236,320700000.0
2008-06-26 06:00:00,1.62355,1.6236,1.62319,1.62348,295500000.0
2008-06-26 06:15:00,1.62351,1.624,1.62322,1.62335,505100001.0
2008-06-26 06:30:00,1.62335,1.62365,1.62302,1.62319,506900000.0
2008-06-26 06:45:00,1.6233,1.6234,1.62286,1.62305,681599998.0
2008-06-26 07:00:00,1.62305,1.62335,1.6227,1.6231,1646300000.0
2008-06-26 07:15:00,1.623,1.6233,1.62277,1.623,596900000.0
2008-06-26 07:30:00,1.623,1.6233,1.6226,1.6229,813600000.0
2008-06-26 07:45:00,1.6229,1.6233,1.62242,1.62315,959700000.0
2008-06-26 08:00:00,1.62315,1.6238,1.6231,1.62365,1132000002.0
2008-06-26 08:15:00,1.62365,1.62445,1.6236,1.6243,1956399998.0
2008-06-26 08:30:00,1.6243,1.6246,1.62405,1.6244,1734900000.0
2008-06-26 08:45:00,1.6244,1.62495,1.6241,1.6247,3657599996.0
2008-06-26 09:00:00,1.6247,1.6249,1.6244,1.6246,3533500000.0
2008-06-26 09:15:00,1.6246,1.6249,1.623,1.6232,3841659999.0
2008-06-26 09:30:00,1.6232,1.6235,1.6227,1.6229,2529199999.0
2008-06-26 09:45:00,1.6229,1.62305,1.6222,1.62235,2906800000.0
2008-06-26 10:00:00,1.6224,1.6228,1.6212,1.6212,3827399998.0
2008-06-26 10:15:00,1.6212,1.6214,1.6206,1.62065,3410799998.0
2008-06-26 10:30:00,1.6206,1.6209,1.6202,1.62055,2733000000.0
2008-06-26 10:45:00,1.62055,1.621,1.6201,1.6203,2701199999.0
2008-06-26 11:00:00,1.6203,1.6224,1.61995,1.6212,2972400000.0
2008-06-26 11:15:00,1.6212,1.6214,1.62085,1.62085,933699998.0
2008-06-26 11:30:00,1.62085,1.621,1.62045,1.6206,3215400000.0
2008-06-26 11:45:00,1.6206,1.62065,1.6192,1.6195,3549299999.0
2008-06-26 12:00:00,1.6195,1.6197,1.6187,1.6195,3849500002.0
2008-06-26 12:15:00,1.6195,1.6199,1.619,1.6197,2307000000.0
2008-06-26 12:30:00,1.6197,1.6203,1.6193,1.6199,1909400000.0
2008-06-26 12:45:00,1.6199,1.6203,1.6192,1.6194,1374000000.0
2008-06-26 13:00:00,1.6194,1.6196,1.6189,1.619,2118700000.0
2008-06-26 13:15:00,1.619,1.6195,1.61877,1.6191,1693500000.0
2008-06-26 13:30:00,1.6191,1.6199,1.6181,1.6182,4392000002.0
2008-06-26 13:45:00,1.6182,1.6182,1.61695,1.6181,5193200001.0
2008-06-26 14:00:00,1.6181,1.6185,1.61735,1.6182,3348999993.0
2008-06-26 14:15:00,1.6182,1.6182,1.6171,1.6172,3724699999.0
2008-06-26 14:30:00,1.6172,1.6197,1.617,1.6194,6527599992.0
2008-06-26 14:45:00,1.6194,1.6196,1.6185,1.6195,5483799998.0
2008-06-26 15:00:00,1.6195,1.61965,1.6186,1.6187,4220700000.0
2008-06-26 15:15:00,1.6187,1.6192,1.6183,1.6189,2812400002.0
2008-06-26 15:30:00,1.6189,1.6197,1.61815,1.6196,4467900001.0
2008-06-26 15:45:00,1.6196,1.6198,1.619,1.6191,2716499999.0
2008-06-26 16:00:00,1.61915,1.6197,1.6179,1.6181,4954399997.0
2008-06-26 16:15:00,1.6181,1.6183,1.6178,1.6179,6711499991.0
2008-06-26 16:30:00,1.6179,1.6183,1.6175,1.6176,3145900002.0
2008-06-26 16:45:00,1.6176,1.61775,1.6166,1.61695,5527699999.0
2008-06-26 17:00:00,1.617,1.6181,1.61675,1.618,5365600001.0
2008-06-26 17:15:00,1.618,1.6181,1.6166,1.6167,4059800001.0
2008-06-26 17:30:00,1.6167,1.6168,1.616,1.6162,4722399999.0
2008-06-26 17:45:00,1.6162,1.6178,1.6161,1.6169,3728899999.0
2008-06-26 18:00:00,1.6169,1.6169,1.61495,1.6152,2690700001.0
2008-06-26 18:15:00,1.6152,1.6154,1.61375,1.6139,2260400000.0
2008-06-26 18:30:00,1.6139,1.6148,1.6138,1.6147,1798100001.0
2008-06-26 18:45:00,1.6147,1.6151,1.6143,1.61495,2133200000.0
2008-06-26 19:00:00,1.615,1.61505,1.61455,1.61475,1189400000.0
2008-06-26 19:15:00,1.61475,1.6149,1.6139,1.61415,2420499997.0
2008-06-26 19:30:00,1.61415,1.6145,1.6139,1.6139,1233500002.0
2008-06-26 19:45:00,1.6139,1.6147,1.6134,1.6136,1378800000.0
2008-06-26 20:00:00,1.6136,1.6143,1.6135,1.6139,2098900001.0
2008-06-26 20:15:00,1.6139,1.6143,1.611,1.6115,2917900000.0
2008-06-26 20:30:00,1.6114,1.6116,1.6109,1.6115,2239900000.0
2008-06-26 20:45:00,1.6115,1.6123,1.6111,1.6121,2876600000.0
2008-06-26 21:00:00,1.61205,1.6128,1.61115,1.6114,2133300000.0
2008-06-26 21:15:00,1.6114,1.612,1.6111,1.6112,2142100000.0
2008-06-26 21:30:00,1.6114,1.61205,1.61105,1.61105,1277600002.0
2008-06-26 21:45:00,1.6112,1.61225,1.6111,1.61195,2079400001.0
2008-06-26 22:00:00,1.61195,1.61205,1.61115,1.6114,953999999.0
2008-06-26 22:15:00,1.61135,1.6125,1.61135,1.6125,587400000.0
2008-06-26 22:30:00,1.6125,1.61355,1.6121,1.61315,1020200000.0
2008-06-26 22:45:00,1.61315,1.6139,1.6129,1.61305,867100000.0
2008-06-26 23:00:00,1.6131,1.614,1.61285,1.6137,1456099998.0
2008-06-26 23:15:00,1.6135,1.6139,1.613,1.6133,724300005.0
2008-06-26 23:30:00,1.6133,1.6135,1.6127,1.6129,1444400003.0
2008-06-26 23:45:00,1.6129,1.6132,1.61267,1.61315,1087000000.0
2008-06-27 00:00:00,1.61315,1.61395,1.61305,1.6135,856700000.0
2008-06-27 00:15:00,1.6135,1.61355,1.61307,1.6134,679499998.0
2008-06-27 00:30:00,1.6134,1.614,1.61314,1.6138,1084500000.0
2008-06-27 00:45:00,1.6138,1.614,1.6127,1.6127,3420600000.0
2008-06-27 01:00:00,1.6127,1.613,1.61231,1.6129,875400000.0
2008-06-27 01:15:00,1.6129,1.6129,1.6125,1.6126,1141500001.0
2008-06-27 01:30:00,1.61231,1.613,1.6121,1.613,1499500006.0
2008-06-27 01:45:00,1.6129,1.613,1.6123,1.6125,1166600003.0
2008-06-27 02:00:00,1.6125,1.6126,1.611,1.6115,3566499995.0
2008-06-27 02:15:00,1.6115,1.6118,1.6112,1.6116,2428399994.0
2008-06-27 02:30:00,1.6116,1.6122,1.6112,1.612,3075800016.0
2008-06-27 02:45:00,1.612,1.6123,1.6117,1.612,2081899993.0
2008-06-27 03:00:00,1.612,1.6121,1.6111,1.6111,2525099985.0
2008-06-27 03:15:00,1.6111,1.61165,1.6111,1.6116,3027900002.0
2008-06-27 03:30:00,1.61165,1.6121,1.61145,1.6118,3103199998.0
2008-06-27 03:45:00,1.6118,1.6119,1.6111,1.6118,897600000.0
2008-06-27 04:00:00,1.61175,1.6122,1.6115,1.6118,3608399998.0
2008-06-27 04:15:00,1.6118,1.6119,1.6114,1.6119,1535099994.0
2008-06-27 04:30:00,1.6119,1.6119,1.61123,1.61144,1001399996.0
2008-06-27 04:45:00,1.6113,1.6119,1.6113,1.6115,1668099996.0
2008-06-27 05:00:00,1.6115,1.6117,1.6111,1.6113,3293499985.0
2008-06-27 05:15:00,1.6113,1.61145,1.61064,1.6114,1477199999.0
2008-06-27 05:30:00,1.61145,1.6116,1.61093,1.6116,768800001.0
2008-06-27 05:45:00,1.6116,1.6122,1.61101,1.6122,1326500000.0
2008-06-27 06:00:00,1.6122,1.6123,1.6117,1.6121,1973400000.0
2008-06-27 06:15:00,1.6122,1.6132,1.6119,1.6129,1337100002.0
2008-06-27 06:30:00,1.6129,1.6146,1.6128,1.614,2378699999.0
2008-06-27 06:45:00,1.614,1.6144,1.6138,1.6143,2855399991.0
2008-06-27 07:00:00,1.6143,1.61505,1.6142,1.6144,1970799993.0
2008-06-27 07:15:00,1.6144,1.6149,1.6143,1.6146,3095599966.0
2008-06-27 07:30:00,1.6147,1.6153,1.6145,1.615,3295200004.0
2008-06-27 07:45:00,1.615,1.61515,1.614,1.6145,3320200005.0
2008-06-27 08:00:00,1.6145,1.6145,1.61285,1.61295,5116800000.0
2008-06-27 08:15:00,1.613,1.61315,1.6117,1.61175,4029899999.0
2008-06-27 08:30:00,1.61175,1.61245,1.6115,1.6118,3765499999.0
2008-06-27 08:45:00,1.6118,1.612,1.6111,1.6118,5492900000.0
2008-06-27 09:00:00,1.61185,1.6121,1.6113,1.6119,7848299981.0
2008-06-27 09:15:00,1.6119,1.61245,1.6114,1.61165,5375599996.0
2008-06-27 09:30:00,1.6117,1.6118,1.60895,1.6092,6735199999.0
2008-06-27 09:45:00,1.6092,1.6093,1.6075,1.6079,6907700000.0
2008-06-27 10:00:00,1.6081,1.60905,1.6079,1.60855,5014242081.0
2008-06-27 10:15:00,1.60855,1.6086,1.60745,1.608,6027650000.0
2008-06-27 10:30:00,1.60795,1.6085,1.60395,1.6052,7762099999.0
2008-06-27 10:45:00,1.6052,1.6069,1.6049,1.6066,7732699999.0
2008-06-27 11:00:00,1.6065,1.6068,1.606,1.6064,7465100000.0
2008-06-27 11:15:00,1.60635,1.6067,1.6059,1.606,6437800000.0
2008-06-27 11:30:00,1.60605,1.6069,1.6059,1.60675,5822100000.0
2008-06-27 11:45:00,1.6067,1.6073,1.6064,1.6066,4551000000.0
2008-06-27 12:00:00,1.6066,1.6069,1.6061,1.6068,4230000000.0
2008-06-27 12:15:00,1.6068,1.60725,1.60665,1.607,3975599999.0
2008-06-27 12:30:00,1.6069,1.6076,1.6068,1.6075,2692900000.0
2008-06-27 12:45:00,1.60755,1.6085,1.60715,1.60745,4453200001.0
2008-06-27 13:00:00,1.6074,1.6075,1.6068,1.6072,3383300001.0
2008-06-27 13:15:00,1.6072,1.6074,1.6062,1.6063,4465999998.0
2008-06-27 13:30:00,1.60625,1.6066,1.605,1.605,6360699999.0
2008-06-27 13:45:00,1.605,1.60575,1.6047,1.6052,4716803446.0
2008-06-27 14:00:00,1.60515,1.6057,1.6049,1.6051,4984000004.0
2008-06-27 14:15:00,1.6051,1.6057,1.6048,1.60545,6603800000.0
2008-06-27 14:30:00,1.60545,1.607,1.605,1.6067,7831800001.0
2008-06-27 14:45:00,1.60665,1.608,1.60665,1.60735,6194200000.0
2008-06-27 15:00:00,1.60735,1.6079,1.6072,1.6073,5652100000.0
2008-06-27 15:15:00,1.6073,1.6077,1.6067,1.607,6426200015.0
2008-06-27 15:30:00,1.607,1.6079,1.6063,1.60635,9555500009.0
2008-06-27 15:45:00,1.60635,1.6076,1.60635,1.6076,7554000007.0
2008-06-27 16:00:00,1.60755,1.6088,1.60735,1.60775,9829000002.0
2008-06-27 16:15:00,1.60775,1.60805,1.6057,1.60575,8069000003.0
2008-06-27 16:30:00,1.6058,1.60725,1.6058,1.6067,5782200003.0
2008-06-27 16:45:00,1.6067,1.60685,1.6058,1.6064,5557800004.0
2008-06-27 17:00:00,1.6064,1.607,1.6062,1.607,5252200000.0
2008-06-27 17:15:00,1.607,1.60705,1.606,1.6065,5713800008.0
2008-06-27 17:30:00,1.6065,1.607,1.60625,1.6068,5568100015.0
2008-06-27 17:45:00,1.6068,1.6079,1.6065,1.60745,5248400009.0
2008-06-27 18:00:00,1.60745,1.60785,1.6071,1.6072,1724000002.0
2008-06-27 18:15:00,1.6072,1.6086,1.6072,1.60795,2986900000.0
2008-06-27 18:30:00,1.6079,1.60815,1.60655,1.60685,2774399999.0
2008-06-27 18:45:00,1.60685,1.60825,1.6065,1.6076,2532200000.0
2008-06-27 19:00:00,1.6076,1.60775,1.6053,1.6057,2596899999.0
2008-06-27 19:15:00,1.6057,1.60615,1.60495,1.60495,1000300001.0
2008-06-27 19:30:00,1.60495,1.6054,1.60455,1.60475,1647599999.0
2008-06-27 19:45:00,1.6047,1.6059,1.6047,1.60575,1734700000.0
2008-06-27 20:00:00,1.6057,1.6066,1.6052,1.6063,1814399999.0
2008-06-27 20:15:00,1.6063,1.60725,1.6055,1.6069,2733200000.0
2008-06-27 20:30:00,1.60685,1.6074,1.60605,1.60655,1993700001.0
2008-06-27 20:45:00,1.60655,1.60765,1.6063,1.6074,1542500001.0
2008-06-27 21:00:00,1.6074,1.6081,1.6066,1.60775,1670900001.0
2008-06-27 21:15:00,1.60775,1.60775,1.60615,1.60715,1935700000.0
2008-06-27 21:30:00,1.60715,1.6082,1.6062,1.608,1106200000.0
2008-06-27 21:45:00,1.60805,1.6082,1.60695,1.6078,770300000.0
2008-06-27 22:00:00,1.60775,1.608,1.6074,1.60775,393900000.0
2008-06-27 22:15:00,1.6077,1.6079,1.60745,1.6075,416300000.0
2008-06-27 22:30:00,1.60732,1.6084,1.60715,1.6081,416599999.0
2008-06-27 22:45:00,1.60805,1.60855,1.60785,1.6084,579100000.0
2008-06-29 23:00:00,1.60701,1.60797,1.60701,1.60777,348600000.0
2008-06-29 23:15:00,1.60766,1.60847,1.6075,1.60827,169299999.0
2008-06-29 23:30:00,1.60832,1.60879,1.6068,1.60789,442100000.0
2008-06-29 23:45:00,1.60775,1.60969,1.60765,1.60818,394200000.0
2008-06-30 00:00:00,1.608,1.6084,1.60779,1.60786,303200000.0
2008-06-30 00:15:00,1.60803,1.6082,1.6077,1.6079,563400000.0
2008-06-30 00:30:00,1.6075,1.6082,1.6075,1.60785,338100000.0
2008-06-30 00:45:00,1.60775,1.60845,1.60762,1.6082,291300000.0
2008-06-30 01:00:00,1.6082,1.60843,1.6079,1.6084,187900000.0
2008-06-30 01:15:00,1.6084,1.6085,1.60771,1.60814,984200000.0
2008-06-30 01:30:00,1.6081,1.6082,1.60795,1.6081,852700001.0
2008-06-30 01:45:00,1.60805,1.6082,1.60774,1.6081,362600000.0
2008-06-30 02:00:00,1.6081,1.6082,1.6077,1.608,2367100002.0
2008-06-30 02:15:00,1.608,1.6091,1.608,1.6091,2272200003.0
2008-06-30 02:30:00,1.6091,1.6094,1.6088,1.609,1522100004.0
2008-06-30 02:45:00,1.609,1.6093,1.6087,1.6087,2020100006.0
2008-06-30 03:00:00,1.6087,1.6092,1.60837,1.60848,1236399998.0
2008-06-30 03:15:00,1.60865,1.6088,1.6084,1.6085,1965000010.0
2008-06-30 03:30:00,1.6085,1.60915,1.6085,1.6091,1510200005.0
2008-06-30 03:45:00,1.6091,1.6093,1.60865,1.6092,708300000.0
2008-06-30 04:00:00,1.60915,1.6094,1.6091,1.6093,629000001.0
2008-06-30 04:15:00,1.6093,1.6094,1.6092,1.6092,804600000.0
2008-06-30 04:30:00,1.60915,1.6092,1.60855,1.6087,1713700002.0
2008-06-30 04:45:00,1.6087,1.6087,1.6084,1.6084,1469100010.0
2008-06-30 05:00:00,1.6084,1.6084,1.60775,1.608,1191700000.0
2008-06-30 05:15:00,1.608,1.60825,1.60785,1.60805,1797800008.0
2008-06-30 05:30:00,1.60805,1.60815,1.6075,1.6076,2824700022.0
2008-06-30 05:45:00,1.6076,1.60795,1.6076,1.6079,1602400007.0
2008-06-30 06:00:00,1.6079,1.60795,1.60755,1.6078,3463200098.0
2008-06-30 06:15:00,1.6078,1.6078,1.60715,1.60725,2545300009.0
2008-06-30 06:30:00,1.6072,1.6072,1.60585,1.6064,3106500017.0
2008-06-30 06:45:00,1.6064,1.6067,1.6058,1.6059,2595400003.0
2008-06-30 07:00:00,1.6059,1.60685,1.6056,1.6068,4104500011.0
2008-06-30 07:15:00,1.6068,1.6076,1.6066,1.60675,2991500020.0
2008-06-30 07:30:00,1.60675,1.60715,1.6067,1.6069,3579000024.0
2008-06-30 07:45:00,1.6069,1.6069,1.60525,1.6063,4657600013.0
2008-06-30 08:00:00,1.6063,1.6063,1.6046,1.60465,3666900007.0
2008-06-30 08:15:00,1.60465,1.6052,1.6045,1.605,3229600002.0
2008-06-30 08:30:00,1.605,1.6068,1.605,1.60645,7126200016.0
2008-06-30 08:45:00,1.60645,1.6066,1.60595,1.6062,7078700015.0
2008-06-30 09:00:00,1.6062,1.60775,1.60615,1.6077,10987900028.0
2008-06-30 09:15:00,1.6077,1.608,1.6066,1.6067,8902700017.0
2008-06-30 09:30:00,1.6067,1.6078,1.6065,1.60735,8263800003.0
2008-06-30 09:45:00,1.6073,1.6074,1.6057,1.6061,7203499992.0
2008-06-30 10:00:00,1.6061,1.6062,1.6049,1.60555,7428200001.0
2008-06-30 10:15:00,1.6055,1.606,1.6045,1.6058,7703400002.0
2008-06-30 10:30:00,1.6058,1.6062,1.6043,1.6047,7916099996.0
2008-06-30 10:45:00,1.6047,1.6047,1.604,1.6043,8334400003.0
2008-06-30 11:00:00,1.6043,1.6057,1.6041,1.6056,8275599999.0
2008-06-30 11:15:00,1.6056,1.60675,1.6047,1.6062,5307399998.0
2008-06-30 11:30:00,1.6062,1.6062,1.605,1.6051,5013900000.0
2008-06-30 11:45:00,1.6051,1.6054,1.60455,1.6053,5801999990.0
2008-06-30 12:00:00,1.6053,1.60675,1.6052,1.6064,7202500011.0
2008-06-30 12:15:00,1.6064,1.60665,1.6058,1.6063,7020300042.0
2008-06-30 12:30:00,1.60625,1.6065,1.60505,1.6059,3976899995.0
2008-06-30 12:45:00,1.6059,1.6067,1.60555,1.6063,4198200000.0
2008-06-30 13:00:00,1.6063,1.60725,1.6056,1.60675,3989700000.0
2008-06-30 13:15:00,1.60675,1.60745,1.60605,1.6073,4906000000.0
2008-06-30 13:30:00,1.6073,1.6074,1.60515,1.6053,5901700004.0
2008-06-30 13:45:00,1.6053,1.6057,1.60475,1.60485,3579000000.0
2008-06-30 14:00:00,1.60485,1.60575,1.60465,1.60545,2641200000.0
2008-06-30 14:15:00,1.6055,1.60655,1.60545,1.6058,4551200004.0
2008-06-30 14:30:00,1.60585,1.6063,1.60565,1.6061,4358700002.0
2008-06-30 14:45:00,1.6061,1.60675,1.60585,1.6066,3386800001.0
2008-06-30 15:00:00,1.60655,1.607,1.6063,1.60685,3858299996.0
2008-06-30 15:15:00,1.60685,1.60705,1.6066,1.6068,3480299999.0
2008-06-30 15:30:00,1.6069,1.6075,1.6063,1.6072,5807900003.0
2008-06-30 15:45:00,1.60715,1.6078,1.6061,1.6064,5505099995.0
2008-06-30 16:00:00,1.6063,1.6064,1.6046,1.605,10463299988.0
2008-06-30 16:15:00,1.6051,1.6057,1.6046,1.6055,6747599995.0
2008-06-30 16:30:00,1.6055,1.6061,1.60495,1.6053,6869600004.0
2008-06-30 16:45:00,1.6053,1.606,1.60465,1.6049,8015500002.0
2008-06-30 17:00:00,1.6049,1.6054,1.6045,1.60525,8073300001.0
2008-06-30 17:15:00,1.6053,1.6071,1.6052,1.607,6481599996.0
2008-06-30 17:30:00,1.607,1.60755,1.6066,1.607,6125999999.0
2008-06-30 17:45:00,1.607,1.6072,1.6066,1.60675,6538500000.0
2008-06-30 18:00:00,1.60675,1.60715,1.60635,1.6068,2509800001.0
2008-06-30 18:15:00,1.6068,1.60735,1.60665,1.60685,2178999999.0
2008-06-30 18:30:00,1.60685,1.60685,1.60605,1.6063,1204500000.0
2008-06-30 18:45:00,1.6063,1.60655,1.606,1.6063,1678700000.0
2008-06-30 19:00:00,1.6063,1.60655,1.606,1.60605,2169300002.0
2008-06-30 19:15:00,1.60605,1.6062,1.6056,1.60565,2222300000.0
2008-06-30 19:30:00,1.60565,1.60565,1.60305,1.6032,2913602081.0
2008-06-30 19:45:00,1.60315,1.60455,1.60305,1.6045,2368000000.0
2008-06-30 20:00:00,1.6045,1.6052,1.6043,1.6051,2070600000.0
2008-06-30 20:15:00,1.6051,1.60575,1.60475,1.6056,2211300000.0
2008-06-30 20:30:00,1.6056,1.60595,1.60515,1.6056,1674800000.0
2008-06-30 20:45:00,1.60565,1.60645,1.60545,1.60635,2583899998.0
2008-06-30 21:00:00,1.60635,1.60775,1.6063,1.60765,1785800000.0
2008-06-30 21:15:00,1.60765,1.60805,1.6071,1.60785,1237861316.0
2008-06-30 21:30:00,1.6079,1.6083,1.6077,1.6082,1569900000.0
2008-06-30 21:45:00,1.6082,1.60855,1.60775,1.60825,1619000000.0
2008-06-30 22:00:00,1.6083,1.60845,1.60785,1.608,1226800000.0
2008-06-30 22:15:00,1.608,1.6083,1.60775,1.60805,496700000.0
2008-06-30 22:30:00,1.60805,1.6086,1.60805,1.6083,952200000.0
2008-06-30 22:45:00,1.6083,1.6086,1.6083,1.6085,810000000.0
2008-06-30 23:00:00,1.60845,1.6086,1.6078,1.60825,541800000.0
2008-06-30 23:15:00,1.60825,1.6084,1.60777,1.60825,373600002.0
2008-06-30 23:30:00,1.60825,1.6083,1.60782,1.6082,839300012.0
2008-06-30 23:45:00,1.6082,1.6083,1.60769,1.6082,869800007.0
2008-07-01 00:00:00,1.6082,1.6083,1.60792,1.6081,1917299996.0
2008-07-01 00:15:00,1.6081,1.60815,1.6081,1.6081,1716200001.0
2008-07-01 00:30:00,1.6081,1.60821,1.60792,1.60815,1058300002.0
2008-07-01 00:45:00,1.60815,1.60835,1.60782,1.6083,1176200007.0
2008-07-01 01:00:00,1.6083,1.6085,1.60777,1.6081,914299998.0
2008-07-01 01:15:00,1.6081,1.6081,1.60769,1.6078,1011500001.0
2008-07-01 01:30:00,1.6078,1.60855,1.6078,1.6083,2676199997.0
2008-07-01 01:45:00,1.6083,1.6085,1.6077,1.6083,2184200000.0
2008-07-01 02:00:00,1.60835,1.6086,1.6078,1.6078,2460700004.0
2008-07-01 02:15:00,1.6078,1.6084,1.6077,1.60835,1167900000.0
2008-07-01 02:30:00,1.60835,1.6085,1.6078,1.6081,1177900000.0
2008-07-01 02:45:00,1.6081,1.6086,1.6081,1.60845,646300000.0
2008-07-01 03:00:00,1.60804,1.6085,1.6078,1.6082,1693600001.0
2008-07-01 03:15:00,1.60825,1.6085,1.60775,1.60825,1257300000.0
2008-07-01 03:30:00,1.60825,1.60845,1.60752,1.60782,1035300000.0
2008-07-01 03:45:00,1.6084,1.6085,1.60767,1.6084,650800000.0
2008-07-01 04:00:00,1.6084,1.60865,1.60788,1.6084,853800000.0
2008-07-01 04:15:00,1.6084,1.6087,1.6084,1.6085,278500000.0
2008-07-01 04:30:00,1.6085,1.6085,1.60783,1.6085,1082899998.0
2008-07-01 04:45:00,1.6085,1.6086,1.60735,1.6075,1473600009.0
2008-07-01 05:00:00,1.6075,1.6077,1.60693,1.60701,1037800000.0
2008-07-01 05:15:00,1.6075,1.6081,1.60735,1.60785,505100000.0
2008-07-01 05:30:00,1.60785,1.6081,1.60705,1.60735,995099999.0
2008-07-01 05:45:00,1.6074,1.6077,1.60721,1.60755,615400001.0
2008-07-01 06:00:00,1.6076,1.6078,1.60724,1.60755,438700000.0
2008-07-01 06:15:00,1.6076,1.6076,1.60695,1.6073,500400000.0
2008-07-01 06:30:00,1.6073,1.6075,1.6066,1.607,667800003.0
2008-07-01 06:45:00,1.607,1.6074,1.6062,1.6066,741100000.0
2008-07-01 07:00:00,1.6066,1.6075,1.60655,1.6068,2255200003.0
2008-07-01 07:15:00,1.6068,1.607,1.6064,1.6066,1067500000.0
2008-07-01 07:30:00,1.6066,1.6068,1.6054,1.60555,1534330000.0
2008-07-01 07:45:00,1.6055,1.60655,1.60545,1.6061,1201100000.0
2008-07-01 08:00:00,1.6061,1.60645,1.6057,1.60615,2201400000.0
2008-07-01 08:15:00,1.6061,1.6063,1.6054,1.60605,2083008324.0
2008-07-01 08:30:00,1.6061,1.60745,1.6054,1.6074,1802368461.0
2008-07-01 08:45:00,1.60735,1.6083,1.60735,1.6077,2881300000.0
2008-07-01 09:00:00,1.60765,1.6086,1.60765,1.6083,5255500006.0
2008-07-01 09:15:00,1.6083,1.6083,1.60695,1.6079,5250300000.0
2008-07-01 09:30:00,1.6079,1.6082,1.607,1.60765,4418999999.0
2008-07-01 09:45:00,1.6076,1.6081,1.60745,1.6081,4294200000.0
2008-07-01 10:00:00,1.60805,1.60905,1.6075,1.60905,4052200000.0
2008-07-01 10:15:00,1.60905,1.6094,1.6083,1.6083,4461900001.0
2008-07-01 10:30:00,1.6083,1.609,1.60805,1.60805,3991900000.0
2008-07-01 10:45:00,1.60805,1.6087,1.6059,1.6061,5926500000.0
2008-07-01 11:00:00,1.6061,1.6067,1.606,1.6066,5873699999.0
2008-07-01 11:15:00,1.6066,1.6068,1.6058,1.6058,4417299999.0
2008-07-01 11:30:00,1.6058,1.606,1.60445,1.60485,4765799999.0
2008-07-01 11:45:00,1.60485,1.6058,1.60425,1.6054,4422000004.0
2008-07-01 12:00:00,1.6054,1.6063,1.6053,1.6058,3387177553.0
2008-07-01 12:15:00,1.6058,1.6058,1.6042,1.6049,5386400000.0
2008-07-01 12:30:00,1.60495,1.60515,1.60425,1.6048,4360000000.0
2008-07-01 12:45:00,1.6048,1.605,1.6033,1.60365,5760300000.0
2008-07-01 13:00:00,1.60365,1.6043,1.60345,1.6038,5048600000.0
2008-07-01 13:15:00,1.6038,1.60415,1.6036,1.6038,4181100000.0
2008-07-01 13:30:00,1.6038,1.6051,1.60365,1.6047,3212000000.0
2008-07-01 13:45:00,1.60475,1.60515,1.60445,1.60485,3772099996.0
2008-07-01 14:00:00,1.60485,1.6057,1.6048,1.6053,3842400000.0
2008-07-01 14:15:00,1.6053,1.60565,1.6048,1.60505,3385900001.0
2008-07-01 14:30:00,1.60505,1.6063,1.60505,1.60585,4699300003.0
2008-07-01 14:45:00,1.6058,1.6059,1.6055,1.6055,5033899997.0
2008-07-01 15:00:00,1.6055,1.6055,1.60395,1.604,6008800000.0
2008-07-01 15:15:00,1.604,1.60405,1.6015,1.6016,8424460010.0
2008-07-01 15:30:00,1.6017,1.6026,1.6016,1.6025,8858700002.0
2008-07-01 15:45:00,1.6025,1.6032,1.6024,1.6024,5821699998.0
2008-07-01 16:00:00,1.60245,1.6059,1.60215,1.6042,13262769990.0
2008-07-01 16:15:00,1.60425,1.6063,1.6041,1.606,15164599994.0
2008-07-01 16:30:00,1.606,1.608,1.606,1.6068,6858500001.0
2008-07-01 16:45:00,1.6068,1.6084,1.6065,1.6084,7614400006.0
2008-07-01 17:00:00,1.6082,1.6091,1.60775,1.608,5342899993.0
2008-07-01 17:15:00,1.608,1.6088,1.60765,1.6085,5231900000.0
2008-07-01 17:30:00,1.6085,1.60855,1.6079,1.6079,4570099996.0
2008-07-01 17:45:00,1.6079,1.6081,1.6063,1.6067,6077599995.0
2008-07-01 18:00:00,1.6067,1.6073,1.606,1.606,3282900001.0
2008-07-01 18:15:00,1.606,1.6061,1.6044,1.60505,4907094019.0
2008-07-01 18:30:00,1.60505,1.6067,1.6048,1.6064,3363899999.0
2008-07-01 18:45:00,1.6064,1.6083,1.60625,1.6082,3614400002.0
2008-07-01 19:00:00,1.60815,1.6083,1.6071,1.6073,2542300000.0
2008-07-01 19:15:00,1.6073,1.6082,1.6072,1.6075,1638800000.0
2008-07-01 19:30:00,1.60755,1.6078,1.6065,1.60665,2673000000.0
2008-07-01 19:45:00,1.60665,1.60835,1.6066,1.6075,3413000000.0
2008-07-01 20:00:00,1.6075,1.6093,1.6075,1.6092,3449000000.0
2008-07-01 20:15:00,1.6092,1.6095,1.6082,1.6084,2253600000.0
2008-07-01 20:30:00,1.6084,1.6095,1.6081,1.6095,1907500000.0
2008-07-01 20:45:00,1.6095,1.6099,1.6086,1.6096,2257500000.0
2008-07-01 21:00:00,1.6096,1.6111,1.60925,1.6104,2186800007.0
2008-07-01 21:15:00,1.6104,1.61075,1.6099,1.61005,904700001.0
2008-07-01 21:30:00,1.6101,1.6105,1.61,1.6103,524800000.0
2008-07-01 21:45:00,1.6103,1.6107,1.6102,1.61065,446000000.0
2008-07-01 22:00:00,1.61065,1.6112,1.61045,1.611,785300000.0
2008-07-01 22:15:00,1.6111,1.61135,1.6104,1.6109,943900000.0
2008-07-01 22:30:00,1.6109,1.6112,1.6108,1.61095,1733300000.0
2008-07-01 22:45:00,1.61095,1.6112,1.6101,1.61015,1415400000.0
2008-07-01 23:00:00,1.6101,1.6104,1.61,1.6103,971600010.0
2008-07-01 23:15:00,1.6103,1.61055,1.60995,1.61,1651799999.0
2008-07-01 23:30:00,1.61005,1.61025,1.60976,1.61015,906800003.0
2008-07-01 23:45:00,1.6102,1.61065,1.60988,1.6103,1292999993.0
2008-07-02 00:00:00,1.6103,1.61098,1.61023,1.61075,1282200002.0
2008-07-02 00:15:00,1.61057,1.61075,1.60982,1.6105,839199999.0
2008-07-02 00:30:00,1.6105,1.611,1.61018,1.6107,1998399980.0
2008-07-02 00:45:00,1.61052,1.6108,1.6102,1.6104,1810699988.0
2008-07-02 01:00:00,1.6104,1.6106,1.60991,1.61055,1431099996.0
2008-07-02 01:15:00,1.61055,1.6109,1.61005,1.61055,1760700004.0
2008-07-02 01:30:00,1.61055,1.6113,1.61055,1.61115,1563399999.0
2008-07-02 01:45:00,1.6114,1.61235,1.61135,1.6119,1516500000.0
2008-07-02 02:00:00,1.6119,1.6122,1.61135,1.6114,1607400009.0
2008-07-02 02:15:00,1.61135,1.6116,1.61085,1.6111,1252899998.0
2008-07-02 02:30:00,1.6111,1.6112,1.61,1.6101,675700000.0
2008-07-02 02:45:00,1.6101,1.6105,1.6099,1.61005,1408899994.0
2008-07-02 03:00:00,1.6101,1.6103,1.60995,1.6102,951399999.0
2008-07-02 03:15:00,1.6102,1.6104,1.60988,1.6101,1793999981.0
2008-07-02 03:30:00,1.6101,1.6108,1.61,1.6106,2168899999.0
2008-07-02 03:45:00,1.6106,1.6108,1.61016,1.6104,1308700000.0
2008-07-02 04:00:00,1.6108,1.6108,1.6102,1.6102,804999995.0
2008-07-02 04:15:00,1.61025,1.6105,1.6102,1.6103,1372300000.0
2008-07-02 04:30:00,1.6103,1.6105,1.60986,1.6103,1174800000.0
2008-07-02 04:45:00,1.6103,1.6105,1.61,1.61,794800000.0
2008-07-02 05:00:00,1.61,1.6102,1.60963,1.61,809899998.0
2008-07-02 05:15:00,1.60971,1.6102,1.6094,1.60985,789300001.0
2008-07-02 05:30:00,1.60985,1.6099,1.60935,1.6097,423800000.0
2008-07-02 05:45:00,1.60975,1.6099,1.6096,1.60975,1080699998.0
2008-07-02 06:00:00,1.6097,1.6099,1.6095,1.6097,925400001.0
2008-07-02 06:15:00,1.60975,1.6101,1.60955,1.6101,769299999.0
2008-07-02 06:30:00,1.6101,1.6103,1.60968,1.61,1080100001.0
2008-07-02 06:45:00,1.61,1.6103,1.6097,1.60985,939699999.0
2008-07-02 07:00:00,1.60985,1.6101,1.60931,1.6098,1455300000.0
2008-07-02 07:15:00,1.6098,1.6101,1.6093,1.6101,1194899999.0
2008-07-02 07:30:00,1.61005,1.6101,1.6086,1.6091,2244300000.0
2008-07-02 07:45:00,1.6091,1.6098,1.6088,1.60955,1743399998.0
2008-07-02 08:00:00,1.60955,1.61095,1.6095,1.6101,1846000000.0
2008-07-02 08:15:00,1.6101,1.6107,1.60985,1.6107,3881900009.0
2008-07-02 08:30:00,1.6107,1.61175,1.6104,1.61085,3544800000.0
2008-07-02 08:45:00,1.61085,1.611,1.6087,1.6091,4228899998.0
2008-07-02 09:00:00,1.60915,1.61,1.6083,1.60905,5372299995.0
2008-07-02 09:15:00,1.60905,1.60915,1.60745,1.6083,4878100001.0
2008-07-02 09:30:00,1.6083,1.61015,1.6079,1.61015,2778000000.0
2008-07-02 09:45:00,1.61015,1.6106,1.60915,1.6103,3487900000.0
2008-07-02 10:00:00,1.6104,1.6108,1.61005,1.6102,2575099999.0
2008-07-02 10:15:00,1.6102,1.61145,1.6102,1.61125,2487800000.0
2008-07-02 10:30:00,1.61125,1.6114,1.6106,1.6107,3910000000.0
2008-07-02 10:45:00,1.6107,1.61225,1.6107,1.6118,4691999999.0
2008-07-02 11:00:00,1.6118,1.6124,1.6111,1.6122,5873800000.0
2008-07-02 11:15:00,1.6122,1.613,1.6119,1.6121,5890799999.0
2008-07-02 11:30:00,1.6121,1.61315,1.6119,1.612,4193400000.0
2008-07-02 11:45:00,1.612,1.6124,1.6118,1.6123,2832499999.0
2008-07-02 12:00:00,1.6123,1.6144,1.6123,1.61385,5419500001.0
2008-07-02 12:15:00,1.61385,1.6144,1.61355,1.6136,2381200000.0
2008-07-02 12:30:00,1.6136,1.614,1.6132,1.6134,1940099999.0
2008-07-02 12:45:00,1.6134,1.6145,1.61315,1.6141,1889200000.0
2008-07-02 13:00:00,1.6141,1.6144,1.6139,1.6143,2878499999.0
2008-07-02 13:15:00,1.6143,1.615,1.6141,1.6149,1865200000.0
2008-07-02 13:30:00,1.6149,1.615,1.6144,1.6145,2166399999.0
2008-07-02 13:45:00,1.6145,1.6145,1.6138,1.614,3489800000.0
2008-07-02 14:00:00,1.614,1.614,1.61345,1.61355,3281700000.0
2008-07-02 14:15:00,1.61355,1.6137,1.6119,1.6136,7739599995.0
2008-07-02 14:30:00,1.6136,1.6137,1.61275,1.6135,7667699998.0
2008-07-02 14:45:00,1.6135,1.6138,1.612,1.61265,8314600008.0
2008-07-02 15:00:00,1.6127,1.6129,1.612,1.6126,7974400006.0
2008-07-02 15:15:00,1.6125,1.61315,1.61235,1.6128,5844499999.0
2008-07-02 15:30:00,1.6128,1.6133,1.6128,1.61305,7804700001.0
2008-07-02 15:45:00,1.61305,1.6134,1.612,1.6125,7295300000.0
2008-07-02 16:00:00,1.6126,1.6133,1.61225,1.6127,8205300000.0
2008-07-02 16:15:00,1.6126,1.6127,1.6114,1.6118,6795199999.0
2008-07-02 16:30:00,1.6118,1.6125,1.61085,1.6122,8473699991.0
2008-07-02 16:45:00,1.6122,1.6131,1.6121,1.6128,6974400009.0
2008-07-02 17:00:00,1.6127,1.6128,1.61145,1.6117,6207900000.0
2008-07-02 17:15:00,1.6117,1.6124,1.61085,1.611,5484200001.0
2008-07-02 17:30:00,1.61095,1.6118,1.6108,1.61085,5272900000.0
2008-07-02 17:45:00,1.61085,1.6112,1.6103,1.6107,6415800003.0
2008-07-02 18:00:00,1.6107,1.61155,1.6103,1.61145,2331500000.0
2008-07-02 18:15:00,1.6115,1.6119,1.6103,1.6106,2848900001.0
2008-07-02 18:30:00,1.6106,1.6115,1.6099,1.6113,2436500000.0
2008-07-02 18:45:00,1.6113,1.6119,1.61125,1.6114,1515900000.0
2008-07-02 19:00:00,1.6114,1.6116,1.6111,1.6115,1926600001.0
2008-07-02 19:15:00,1.61155,1.6118,1.6114,1.6117,1082000000.0
2008-07-02 19:30:00,1.6117,1.612,1.6116,1.61175,1419700000.0
2008-07-02 19:45:00,1.61175,1.6127,1.6117,1.61215,1620400002.0
2008-07-02 20:00:00,1.61215,1.6125,1.612,1.6122,1422000000.0
2008-07-02 20:15:00,1.6122,1.6125,1.6112,1.6112,1516200000.0
2008-07-02 20:30:00,1.6112,1.61195,1.6111,1.6116,1858800000.0
2008-07-02 20:45:00,1.6116,1.6117,1.6106,1.61075,2477800000.0
2008-07-02 21:00:00,1.6109,1.6113,1.6093,1.6099,2647600001.0
2008-07-02 21:15:00,1.6099,1.6113,1.6099,1.6107,1592400000.0
2008-07-02 21:30:00,1.6107,1.61085,1.6098,1.6099,886400000.0
2008-07-02 21:45:00,1.6099,1.61065,1.6099,1.6102,1390300000.0
2008-07-02 22:00:00,1.6102,1.6102,1.6097,1.61005,1369600000.0
2008-07-02 22:15:00,1.61005,1.61065,1.6099,1.6106,919200000.0
2008-07-02 22:30:00,1.61044,1.6107,1.61005,1.61035,419600000.0
2008-07-02 22:45:00,1.6104,1.61085,1.6102,1.6102,1156899999.0
2008-07-02 23:00:00,1.6102,1.6107,1.6095,1.6105,952300003.0
2008-07-02 23:15:00,1.6105,1.6105,1.6099,1.61,575100002.0
2008-07-02 23:30:00,1.6099,1.6107,1.6099,1.61045,1451799998.0
2008-07-02 23:45:00,1.6104,1.6106,1.61,1.6102,1174600002.0
2008-07-03 00:00:00,1.6102,1.6102,1.6098,1.60995,2281400005.0
2008-07-03 00:15:00,1.61,1.61045,1.61,1.6103,2054900005.0
2008-07-03 00:30:00,1.6103,1.61045,1.61007,1.61035,2287200022.0
2008-07-03 00:45:00,1.61035,1.61055,1.60998,1.6105,1542399999.0
2008-07-03 01:00:00,1.6105,1.6106,1.61015,1.6104,1753100001.0
2008-07-03 01:15:00,1.6104,1.6105,1.6102,1.6104,1913100001.0
2008-07-03 01:30:00,1.6104,1.61092,1.61006,1.6103,2684599983.0
2008-07-03 01:45:00,1.6103,1.61109,1.61,1.61,1868299990.0
2008-07-03 02:00:00,1.61,1.6104,1.60959,1.6103,1554199996.0
2008-07-03 02:15:00,1.6102,1.6103,1.60952,1.61005,2209700006.0
2008-07-03 02:30:00,1.61005,1.6102,1.60949,1.6097,2297150003.0
2008-07-03 02:45:00,1.6097,1.61045,1.60932,1.6101,1830999996.0
2008-07-03 03:00:00,1.6101,1.61015,1.60945,1.6097,1200000000.0
2008-07-03 03:15:00,1.6097,1.61,1.6097,1.6099,754800000.0
2008-07-03 03:30:00,1.6098,1.6107,1.6098,1.6103,1900200000.0
2008-07-03 03:45:00,1.6103,1.61055,1.6103,1.6103,2440399978.0
2008-07-03 04:00:00,1.6104,1.6108,1.60975,1.6107,2070100009.0
2008-07-03 04:15:00,1.6106,1.6107,1.61035,1.6105,1804599992.0
2008-07-03 04:30:00,1.6105,1.61105,1.6101,1.61095,971600001.0
2008-07-03 04:45:00,1.61095,1.61105,1.61075,1.61085,281900000.0
2008-07-03 05:00:00,1.61036,1.611,1.61028,1.6107,1705199998.0
2008-07-03 05:15:00,1.6107,1.61105,1.61045,1.6108,1601999994.0
2008-07-03 05:30:00,1.61064,1.61105,1.61042,1.6109,1595699998.0
2008-07-03 05:45:00,1.61095,1.61105,1.6107,1.6109,843600005.0
2008-07-03 06:00:00,1.6109,1.6113,1.61007,1.61098,728200001.0
2008-07-03 06:15:00,1.61097,1.6118,1.61031,1.6116,855900000.0
2008-07-03 06:30:00,1.6116,1.6118,1.61058,1.6113,548400000.0
2008-07-03 06:45:00,1.6113,1.6117,1.6112,1.6113,1326099999.0
2008-07-03 07:00:00,1.6113,1.61185,1.61125,1.6118,1092900000.0
2008-07-03 07:15:00,1.6118,1.61235,1.6113,1.61225,503600000.0
2008-07-03 07:30:00,1.6123,1.6124,1.6118,1.612,808299998.0
2008-07-03 07:45:00,1.612,1.613,1.612,1.6123,1163000000.0
2008-07-03 08:00:00,1.6123,1.6127,1.6114,1.6116,1673199998.0
2008-07-03 08:15:00,1.6116,1.6116,1.61015,1.6102,2350000000.0
2008-07-03 08:30:00,1.6102,1.611,1.6101,1.6104,3916999999.0
2008-07-03 08:45:00,1.6104,1.6107,1.6093,1.6098,2598500000.0
2008-07-03 09:00:00,1.6098,1.6106,1.60925,1.60955,4203300001.0
2008-07-03 09:15:00,1.60955,1.6107,1.60955,1.61055,4587900000.0
2008-07-03 09:30:00,1.61055,1.6108,1.61025,1.6104,4763200000.0
2008-07-03 09:45:00,1.6104,1.6105,1.6091,1.6095,3961000000.0
2008-07-03 10:00:00,1.6095,1.6108,1.60945,1.6106,4214800000.0
2008-07-03 10:15:00,1.6106,1.6108,1.61015,1.6106,3234700000.0
2008-07-03 10:30:00,1.6106,1.6107,1.61015,1.61025,2888100000.0
2008-07-03 10:45:00,1.61025,1.61165,1.61005,1.6112,3749800000.0
2008-07-03 11:00:00,1.6114,1.61145,1.60945,1.6097,4659100001.0
2008-07-03 11:15:00,1.6097,1.6112,1.60915,1.611,4231199997.0
2008-07-03 11:30:00,1.611,1.6115,1.61,1.6102,3195599999.0
2008-07-03 11:45:00,1.6102,1.61095,1.6102,1.6108,2182500001.0
2008-07-03 12:00:00,1.61085,1.6109,1.60985,1.61005,1614400000.0
2008-07-03 12:15:00,1.61,1.6106,1.60985,1.61035,2222599998.0
2008-07-03 12:30:00,1.6103,1.6103,1.60955,1.6097,2200600001.0
2008-07-03 12:45:00,1.6097,1.6097,1.60875,1.60885,2810700000.0
2008-07-03 13:00:00,1.6089,1.6095,1.60845,1.6086,2308400000.0
2008-07-03 13:15:00,1.6086,1.60925,1.60795,1.60825,3889399998.0
2008-07-03 13:30:00,1.60825,1.6096,1.60825,1.6092,4817900000.0
2008-07-03 13:45:00,1.6091,1.6099,1.608,1.6092,3805099998.0
2008-07-03 14:00:00,1.6092,1.6094,1.60865,1.6093,6810900006.0
2008-07-03 14:15:00,1.6093,1.6098,1.60895,1.6092,5988099991.0
2008-07-03 14:30:00,1.6092,1.61185,1.60768,1.6107,13420100010.0
2008-07-03 14:45:00,1.6107,1.6131,1.61,1.61185,9202400007.0
2008-07-03 15:00:00,1.6118,1.6133,1.61135,1.61315,7157500008.0
2008-07-03 15:15:00,1.6131,1.6137,1.61285,1.61325,5810700002.0
2008-07-03 15:30:00,1.61325,1.6136,1.6119,1.61275,5885099998.0
2008-07-03 15:45:00,1.61275,1.6128,1.61105,1.61125,7415499998.0
2008-07-03 16:00:00,1.6112,1.6113,1.6081,1.6098,7850000012.0
2008-07-03 16:15:00,1.6098,1.61185,1.6093,1.6117,6516900005.0
2008-07-03 16:30:00,1.6117,1.6132,1.61165,1.61275,6395399998.0
2008-07-03 16:45:00,1.6128,1.6143,1.61235,1.61235,5164499999.0
2008-07-03 17:00:00,1.6123,1.6136,1.6119,1.6136,7544099995.0
2008-07-03 17:15:00,1.61365,1.61375,1.61275,1.61365,3121700002.0
2008-07-03 17:30:00,1.61365,1.6138,1.61285,1.61315,3535300001.0
2008-07-03 17:45:00,1.61305,1.6139,1.61275,1.6137,3339600000.0
2008-07-03 18:00:00,1.6137,1.61385,1.6121,1.61255,2530100001.0
2008-07-03 18:15:00,1.61255,1.61275,1.61185,1.6119,1939200000.0
2008-07-03 18:30:00,1.6119,1.61215,1.6114,1.61215,1969800000.0
2008-07-03 18:45:00,1.6122,1.613,1.6113,1.6114,998448000.0
2008-07-03 19:00:00,1.6114,1.61175,1.6105,1.61105,1684700002.0
2008-07-03 19:15:00,1.6111,1.6117,1.6108,1.6116,1302600001.0
2008-07-03 19:30:00,1.6116,1.61205,1.6113,1.61185,1562200000.0
2008-07-03 19:45:00,1.6118,1.6119,1.61165,1.61175,994700000.0
2008-07-03 20:00:00,1.61175,1.61175,1.61065,1.61075,1432400000.0
2008-07-03 20:15:00,1.61075,1.61165,1.61055,1.6111,1321600000.0
2008-07-03 20:30:00,1.6111,1.6116,1.6111,1.6114,811400000.0
2008-07-03 20:45:00,1.6114,1.61165,1.6112,1.61135,740300000.0
2008-07-03 21:00:00,1.61135,1.6114,1.6104,1.61105,944800000.0
2008-07-03 21:15:00,1.61105,1.61105,1.61075,1.61085,336200000.0
2008-07-03 21:30:00,1.61085,1.61165,1.61075,1.6115,347300000.0
2008-07-03 21:45:00,1.6115,1.61175,1.61105,1.6115,372900000.0
2008-07-03 22:00:00,1.6115,1.6117,1.61136,1.6117,403200001.0
2008-07-03 22:15:00,1.61165,1.61175,1.61142,1.61165,361300000.0
2008-07-03 22:30:00,1.61165,1.6117,1.6112,1.61135,421700000.0
2008-07-03 22:45:00,1.61135,1.61185,1.61135,1.61145,608600000.0
2008-07-03 23:00:00,1.61155,1.61165,1.6111,1.6116,429700003.0
2008-07-03 23:15:00,1.6116,1.61177,1.611,1.6115,689600009.0
2008-07-03 23:30:00,1.6115,1.61175,1.6111,1.61115,1000000017.0
2008-07-03 23:45:00,1.61115,1.6117,1.6111,1.61139,683800000.0
2008-07-04 00:00:00,1.6115,1.61155,1.61128,1.6115,800100000.0
2008-07-04 00:15:00,1.6115,1.612,1.61139,1.6117,1245500004.0
2008-07-04 00:30:00,1.6117,1.61184,1.61129,1.6117,962400003.0
2008-07-04 00:45:00,1.6114,1.6118,1.6111,1.61145,1910200029.0
2008-07-04 01:00:00,1.61145,1.6115,1.6109,1.61105,2354599992.0
2008-07-04 01:15:00,1.61105,1.6113,1.6104,1.61055,3293199993.0
2008-07-04 01:30:00,1.6106,1.61075,1.6104,1.6104,1160900000.0
2008-07-04 01:45:00,1.6104,1.6106,1.6102,1.61035,911999998.0
2008-07-04 02:00:00,1.61035,1.61035,1.6089,1.6096,1591800000.0
2008-07-04 02:15:00,1.6096,1.61055,1.6095,1.6104,1469100000.0
2008-07-04 02:30:00,1.61035,1.611,1.6102,1.6107,1782800004.0
2008-07-04 02:45:00,1.6107,1.6116,1.6106,1.61105,1990300000.0
2008-07-04 03:00:00,1.611,1.6111,1.6107,1.6108,1178000000.0
2008-07-04 03:15:00,1.6108,1.61115,1.61055,1.61105,1213199993.0
2008-07-04 03:30:00,1.61105,1.6116,1.61089,1.6112,1362300000.0
2008-07-04 03:45:00,1.6112,1.61165,1.61079,1.6116,783899998.0
2008-07-04 04:00:00,1.6116,1.61165,1.61125,1.6115,838000000.0
2008-07-04 04:15:00,1.6115,1.61165,1.6112,1.61145,645100000.0
2008-07-04 04:30:00,1.6114,1.6116,1.6112,1.61125,931500000.0
2008-07-04 04:45:00,1.61125,1.6117,1.6112,1.6116,971500000.0
2008-07-04 05:00:00,1.6116,1.6117,1.6112,1.6116,1248900002.0
2008-07-04 05:15:00,1.6116,1.6116,1.61084,1.6114,952600000.0
2008-07-04 05:30:00,1.6114,1.6118,1.6112,1.61165,895900000.0
2008-07-04 05:45:00,1.6117,1.61175,1.61118,1.61171,842600000.0
2008-07-04 06:00:00,1.6117,1.61175,1.61095,1.6114,796500000.0
2008-07-04 06:15:00,1.6114,1.61175,1.61092,1.61155,441800000.0
2008-07-04 06:30:00,1.61155,1.6118,1.61145,1.6116,1969799999.0
2008-07-04 06:45:00,1.61155,1.6117,1.6114,1.6117,1281999997.0
2008-07-04 07:00:00,1.6117,1.6119,1.6115,1.6116,1442100000.0
2008-07-04 07:15:00,1.6116,1.6118,1.6115,1.6116,1182400000.0
2008-07-04 07:30:00,1.61155,1.6119,1.6115,1.61175,2244800000.0
2008-07-04 07:45:00,1.61175,1.6118,1.6112,1.6113,2841300006.0
2008-07-04 08:00:00,1.6113,1.61185,1.61105,1.6117,2151099998.0
2008-07-04 08:15:00,1.6117,1.61195,1.61135,1.6119,1515700000.0
2008-07-04 08:30:00,1.6119,1.612,1.61075,1.6115,2452300000.0
2008-07-04 08:45:00,1.6115,1.6116,1.60955,1.61035,4201699999.0
2008-07-04 09:00:00,1.61035,1.61045,1.6093,1.6102,4832900000.0
2008-07-04 09:15:00,1.6102,1.6116,1.60995,1.61055,6503580000.0
2008-07-04 09:30:00,1.6105,1.61055,1.60935,1.61005,6394399998.0
2008-07-04 09:45:00,1.61005,1.6107,1.60975,1.60985,4803900001.0
2008-07-04 10:00:00,1.60985,1.6104,1.60985,1.60995,3385600000.0
2008-07-04 10:15:00,1.60995,1.6102,1.60955,1.6101,3604499999.0
2008-07-04 10:30:00,1.6101,1.6105,1.60955,1.60985,4553500000.0
2008-07-04 10:45:00,1.60985,1.6104,1.60975,1.61025,3207500001.0
2008-07-04 11:00:00,1.61025,1.61065,1.61005,1.6102,2782000002.0
2008-07-04 11:15:00,1.61025,1.6104,1.61005,1.61015,2267000000.0
2008-07-04 11:30:00,1.6101,1.6103,1.60975,1.61015,3962680000.0
2008-07-04 11:45:00,1.6101,1.6107,1.61,1.61035,3067100002.0
2008-07-04 12:00:00,1.61035,1.6104,1.60975,1.60995,2847658784.0
2008-07-04 12:15:00,1.60995,1.61,1.60965,1.6097,1943000003.0
2008-07-04 12:30:00,1.60965,1.61,1.60955,1.60965,2916000012.0
2008-07-04 12:45:00,1.60965,1.6098,1.6094,1.60945,2258700003.0
2008-07-04 13:00:00,1.60945,1.6098,1.6092,1.6095,2781999996.0
2008-07-04 13:15:00,1.6095,1.6096,1.60855,1.6088,4199000004.0
2008-07-04 13:30:00,1.6088,1.6097,1.60865,1.6095,2555300002.0
2008-07-04 13:45:00,1.6096,1.6098,1.60935,1.6095,1478400002.0
2008-07-04 14:00:00,1.60945,1.6095,1.60825,1.60845,2116500000.0
2008-07-04 14:15:00,1.6085,1.6087,1.6081,1.6083,4826200000.0
2008-07-04 14:30:00,1.60825,1.6085,1.60795,1.6081,2958300000.0
2008-07-04 14:45:00,1.6081,1.60825,1.60765,1.6081,2840299998.0
2008-07-04 15:00:00,1.60805,1.6082,1.60765,1.608,3185699995.0
2008-07-04 15:15:00,1.608,1.6083,1.60795,1.6083,2414399993.0
2008-07-04 15:30:00,1.6083,1.6088,1.60815,1.6087,2617599997.0
2008-07-04 15:45:00,1.60865,1.60915,1.60845,1.6085,2799799990.0
2008-07-04 16:00:00,1.6085,1.6095,1.60805,1.60935,2280599999.0
2008-07-04 16:15:00,1.60935,1.6098,1.60892,1.60965,2418599997.0
2008-07-04 16:30:00,1.60965,1.60965,1.60835,1.6084,2390500002.0
2008-07-04 16:45:00,1.6084,1.60855,1.60635,1.60635,2180699998.0
2008-07-04 17:00:00,1.60635,1.6077,1.6063,1.60755,2518600000.0
2008-07-04 17:15:00,1.60755,1.6076,1.60674,1.60695,1916100000.0
2008-07-04 17:30:00,1.60695,1.60805,1.6069,1.60775,2199200002.0
2008-07-04 17:45:00,1.60775,1.6084,1.60755,1.6082,1485700000.0
2008-07-04 18:00:00,1.6082,1.60875,1.60795,1.6082,1335100000.0
2008-07-04 18:15:00,1.6082,1.6082,1.6066,1.60755,2078099998.0
2008-07-04 18:30:00,1.6076,1.60805,1.6065,1.60805,1896899999.0
2008-07-04 18:45:00,1.60805,1.6093,1.60795,1.60895,984900000.0
2008-07-04 19:00:00,1.60895,1.6102,1.60805,1.6086,1875499999.0
2008-07-04 19:15:00,1.6085,1.60925,1.608,1.60885,450400000.0
2008-07-04 19:30:00,1.60887,1.60945,1.60834,1.6093,700600135.0
2008-07-04 19:45:00,1.6093,1.6093,1.60742,1.6083,750500000.0
2008-07-04 20:00:00,1.6083,1.60844,1.60704,1.60795,631900000.0
2008-07-04 20:15:00,1.6079,1.60824,1.60762,1.608,858500000.0
2008-07-04 20:30:00,1.60754,1.60847,1.60754,1.60833,630300000.0
2008-07-04 20:45:00,1.6083,1.60885,1.60794,1.60855,1266900004.0
2008-07-04 21:00:00,1.60835,1.60897,1.60823,1.60842,528000000.0
2008-07-04 21:15:00,1.60865,1.6097,1.60835,1.60965,435400000.0
2008-07-04 21:30:00,1.60955,1.6096,1.60815,1.60858,318900000.0
2008-07-04 21:45:00,1.6087,1.61,1.60851,1.6096,371800000.0
2008-07-04 22:00:00,1.60928,1.6099,1.60911,1.60965,709100000.0
2008-07-04 22:15:00,1.60975,1.6103,1.60894,1.6101,786500000.0
2008-07-04 22:30:00,1.6101,1.6101,1.60834,1.6093,413700000.0
2008-07-04 22:45:00,1.6093,1.6104,1.6088,1.61017,351500000.0
2008-07-06 23:00:00,1.6087,1.60951,1.60867,1.6092,1165800000.0
2008-07-06 23:15:00,1.60907,1.60957,1.60891,1.6094,308600000.0
2008-07-06 23:30:00,1.60926,1.60949,1.6086,1.60935,428800000.0
2008-07-06 23:45:00,1.6092,1.60937,1.60869,1.6093,721100002.0
2008-07-07 00:00:00,1.6093,1.6094,1.6087,1.60897,603599999.0
2008-07-07 00:15:00,1.609,1.60951,1.60869,1.6095,506399994.0
2008-07-07 00:30:00,1.6095,1.6096,1.60878,1.60906,1012500003.0
2008-07-07 00:45:00,1.60908,1.60925,1.60874,1.6092,1479600010.0
2008-07-07 01:00:00,1.6093,1.6094,1.60862,1.6089,541899999.0
2008-07-07 01:15:00,1.6092,1.60925,1.60889,1.6091,758400001.0
2008-07-07 01:30:00,1.6091,1.6096,1.60909,1.6094,899000002.0
2008-07-07 01:45:00,1.60948,1.6098,1.60922,1.6095,1729700021.0
2008-07-07 02:00:00,1.6095,1.6095,1.6088,1.6088,1613999986.0
2008-07-07 02:15:00,1.6088,1.6089,1.60825,1.6084,2254500002.0
2008-07-07 02:30:00,1.6084,1.6084,1.6076,1.6077,1877799999.0
2008-07-07 02:45:00,1.6077,1.6086,1.6077,1.6081,2893800005.0
2008-07-07 03:00:00,1.6081,1.6085,1.6079,1.6083,2546400006.0
2008-07-07 03:15:00,1.6083,1.6087,1.6079,1.6087,2419799992.0
2008-07-07 03:30:00,1.6087,1.6094,1.60845,1.6088,3277100020.0
2008-07-07 03:45:00,1.6088,1.6099,1.6087,1.6099,5622100015.0
2008-07-07 04:00:00,1.6099,1.61,1.6092,1.6097,3223100013.0
2008-07-07 04:15:00,1.6097,1.6102,1.60958,1.61003,3081900004.0
2008-07-07 04:30:00,1.61,1.6108,1.60974,1.6105,3250899993.0
2008-07-07 04:45:00,1.6105,1.6106,1.61,1.6101,7769000010.0
2008-07-07 05:00:00,1.6101,1.6106,1.6099,1.6101,5248500027.0
2008-07-07 05:15:00,1.6101,1.6106,1.6101,1.6106,4792000005.0
2008-07-07 05:30:00,1.6106,1.6107,1.61,1.61035,3153999990.0
2008-07-07 05:45:00,1.61035,1.611,1.61016,1.6106,1454700000.0
2008-07-07 06:00:00,1.61055,1.6107,1.60992,1.6105,2071000004.0
2008-07-07 06:15:00,1.6105,1.6108,1.61035,1.6106,998899999.0
2008-07-07 06:30:00,1.6106,1.61085,1.61017,1.61065,2126300000.0
2008-07-07 06:45:00,1.61055,1.61115,1.61045,1.61105,1860299998.0
2008-07-07 07:00:00,1.61095,1.6125,1.61095,1.6119,3707800009.0
2008-07-07 07:15:00,1.61185,1.6121,1.6115,1.61155,2445000006.0
2008-07-07 07:30:00,1.61155,1.61215,1.61155,1.61195,2848000001.0
2008-07-07 07:45:00,1.61195,1.6125,1.61195,1.61225,3399700021.0
2008-07-07 08:00:00,1.61225,1.61245,1.61155,1.612,3802100007.0
2008-07-07 08:15:00,1.612,1.6122,1.611,1.6112,2399100001.0
2008-07-07 08:30:00,1.6112,1.61275,1.6112,1.61235,4499599998.0
2008-07-07 08:45:00,1.61225,1.6137,1.612,1.61285,3524900001.0
2008-07-07 09:00:00,1.61285,1.6143,1.6127,1.6135,5939300003.0
2008-07-07 09:15:00,1.6135,1.6138,1.6129,1.61335,4265900000.0
2008-07-07 09:30:00,1.61335,1.614,1.61285,1.614,2791000000.0
2008-07-07 09:45:00,1.614,1.6141,1.61305,1.6134,3131400000.0
2008-07-07 10:00:00,1.6134,1.6136,1.61315,1.6133,2498100000.0
2008-07-07 10:15:00,1.61335,1.61365,1.61292,1.6131,2186400000.0
2008-07-07 10:30:00,1.6132,1.614,1.61295,1.61335,2279199999.0
2008-07-07 10:45:00,1.61335,1.61345,1.61285,1.6129,2145100001.0
2008-07-07 11:00:00,1.6129,1.6136,1.61265,1.61325,4564600000.0
2008-07-07 11:15:00,1.6132,1.61355,1.61265,1.6132,2409699999.0
2008-07-07 11:30:00,1.6132,1.61395,1.61295,1.6136,2108800000.0
2008-07-07 11:45:00,1.6136,1.61435,1.6136,1.61425,2724200000.0
2008-07-07 12:00:00,1.6143,1.61445,1.6136,1.61385,2910200003.0
2008-07-07 12:15:00,1.6139,1.6148,1.6137,1.6145,2739400000.0
2008-07-07 12:30:00,1.6145,1.6146,1.61425,1.61445,2091200000.0
2008-07-07 12:45:00,1.61445,1.6146,1.6138,1.61395,1829500000.0
2008-07-07 13:00:00,1.61395,1.61455,1.61375,1.6141,2416400000.0
2008-07-07 13:15:00,1.6141,1.61455,1.61395,1.6142,1709600000.0
2008-07-07 13:30:00,1.6142,1.6151,1.6142,1.615,2147700000.0
2008-07-07 13:45:00,1.615,1.615,1.61465,1.61465,898800000.0
2008-07-07 14:00:00,1.6147,1.6148,1.61435,1.61465,1945500000.0
2008-07-07 14:15:00,1.61465,1.6151,1.61445,1.6146,1948400000.0
2008-07-07 14:30:00,1.6146,1.61475,1.6143,1.6143,3617800000.0
2008-07-07 14:45:00,1.6143,1.6144,1.6139,1.6143,2206100000.0
2008-07-07 15:00:00,1.6143,1.61455,1.6138,1.6144,2276300001.0
2008-07-07 15:15:00,1.6144,1.6156,1.6144,1.6155,4033636844.0
2008-07-07 15:30:00,1.6155,1.61575,1.6151,1.6152,3511047998.0
2008-07-07 15:45:00,1.61525,1.61625,1.6152,1.61625,3447460004.0
2008-07-07 16:00:00,1.61615,1.6163,1.61525,1.61585,2548500000.0
2008-07-07 16:15:00,1.61585,1.616,1.6154,1.6156,2643100004.0
2008-07-07 16:30:00,1.6156,1.6166,1.6155,1.6163,2505548001.0
2008-07-07 16:45:00,1.6163,1.6164,1.6158,1.6162,2364100000.0
2008-07-07 17:00:00,1.6162,1.6163,1.615,1.61525,2720000004.0
2008-07-07 17:15:00,1.6153,1.6159,1.6152,1.61575,1855648000.0
2008-07-07 17:30:00,1.61575,1.61645,1.6157,1.6158,2537600000.0
2008-07-07 17:45:00,1.6158,1.6162,1.61565,1.616,2462800000.0
2008-07-07 18:00:00,1.616,1.61615,1.6155,1.6156,1405000000.0
2008-07-07 18:15:00,1.6156,1.6157,1.6136,1.6136,1880200001.0
2008-07-07 18:30:00,1.6136,1.614,1.61275,1.6133,4059000000.0
2008-07-07 18:45:00,1.6133,1.6134,1.61155,1.61205,3311788000.0
2008-07-07 19:00:00,1.6122,1.6122,1.61095,1.61165,3250099999.0
2008-07-07 19:15:00,1.6116,1.61295,1.6115,1.61155,1989100000.0
2008-07-07 19:30:00,1.61155,1.6121,1.61095,1.6118,1558600000.0
2008-07-07 19:45:00,1.6118,1.6119,1.6112,1.61125,1081700000.0
2008-07-07 20:00:00,1.61125,1.61225,1.6108,1.61205,1500200000.0
2008-07-07 20:15:00,1.61205,1.61365,1.6119,1.6135,1664500000.0
2008-07-07 20:30:00,1.6135,1.61385,1.613,1.61305,1173400000.0
2008-07-07 20:45:00,1.6131,1.6133,1.61255,1.613,875100000.0
2008-07-07 21:00:00,1.613,1.614,1.6128,1.61385,923200000.0
2008-07-07 21:15:00,1.61385,1.614,1.61315,1.61335,490300000.0
2008-07-07 21:30:00,1.61335,1.61405,1.61295,1.61375,1051000000.0
2008-07-07 21:45:00,1.61375,1.61395,1.61275,1.6129,827200000.0
2008-07-07 22:00:00,1.61285,1.6138,1.61275,1.61365,728700000.0
2008-07-07 22:15:00,1.61365,1.61375,1.61312,1.61345,309300000.0
2008-07-07 22:30:00,1.61345,1.614,1.6131,1.61365,558000000.0
2008-07-07 22:45:00,1.61365,1.615,1.61365,1.6149,462100000.0
2008-07-07 23:00:00,1.61495,1.615,1.61306,1.6138,418500000.0
2008-07-07 23:15:00,1.6138,1.61385,1.61334,1.6137,701000000.0
2008-07-07 23:30:00,1.6137,1.6141,1.61352,1.6138,602400000.0
2008-07-07 23:45:00,1.61385,1.6142,1.61348,1.614,1580699990.0
2008-07-08 00:00:00,1.614,1.614,1.61329,1.61375,1170699999.0
2008-07-08 00:15:00,1.61375,1.61395,1.61324,1.61365,710300000.0
2008-07-08 00:30:00,1.61365,1.61365,1.61331,1.61355,643400001.0
2008-07-08 00:45:00,1.61355,1.6137,1.6131,1.61325,1634400000.0
2008-07-08 01:00:00,1.61325,1.61355,1.6128,1.6134,1512300000.0
2008-07-08 01:15:00,1.61345,1.6137,1.61302,1.6134,366500000.0
2008-07-08 01:30:00,1.6134,1.61345,1.61299,1.61335,868199998.0
2008-07-08 01:45:00,1.61335,1.6136,1.61279,1.61335,1205900003.0
2008-07-08 02:00:00,1.6133,1.6134,1.612,1.6123,3374800008.0
2008-07-08 02:15:00,1.61215,1.6128,1.612,1.6127,1506699996.0
2008-07-08 02:30:00,1.6127,1.6128,1.61221,1.6126,1123400000.0
2008-07-08 02:45:00,1.6126,1.6126,1.6122,1.6124,1367800000.0
2008-07-08 03:00:00,1.6123,1.61255,1.6121,1.6122,1081400000.0
2008-07-08 03:15:00,1.6122,1.6129,1.6121,1.61275,2895800005.0
2008-07-08 03:30:00,1.6127,1.6137,1.612,1.61215,3553499999.0
2008-07-08 03:45:00,1.6121,1.6125,1.6119,1.6122,4805799987.0
2008-07-08 04:00:00,1.6122,1.6126,1.6122,1.6125,3325100021.0
2008-07-08 04:15:00,1.6125,1.6138,1.6124,1.6134,3230499996.0
2008-07-08 04:30:00,1.6134,1.6135,1.61291,1.6133,1628299999.0
2008-07-08 04:45:00,1.6133,1.6136,1.613,1.613,1798999999.0
2008-07-08 05:00:00,1.613,1.6135,1.6127,1.6129,2358799999.0
2008-07-08 05:15:00,1.6129,1.61305,1.6124,1.6126,1788300000.0
2008-07-08 05:30:00,1.6126,1.6128,1.6125,1.6126,1182800000.0
2008-07-08 05:45:00,1.6126,1.61275,1.6125,1.6125,1169200000.0
2008-07-08 06:00:00,1.6125,1.6125,1.61194,1.6125,510600000.0
2008-07-08 06:15:00,1.6125,1.61275,1.61178,1.6125,4102499958.0
2008-07-08 06:30:00,1.6125,1.6126,1.6125,1.6125,942600003.0
2008-07-08 06:45:00,1.6125,1.6128,1.61197,1.6127,2464600007.0
2008-07-08 07:00:00,1.61265,1.6128,1.61209,1.6127,1498900000.0
2008-07-08 07:15:00,1.6127,1.6128,1.6122,1.6124,4265500004.0
2008-07-08 07:30:00,1.6124,1.6125,1.61187,1.612,1590500000.0
2008-07-08 07:45:00,1.612,1.6126,1.612,1.6125,1476100000.0
2008-07-08 08:00:00,1.61255,1.61265,1.6115,1.61175,2997000001.0
2008-07-08 08:15:00,1.61175,1.612,1.6108,1.6109,2664099999.0
2008-07-08 08:30:00,1.6109,1.6118,1.6106,1.6108,3016899999.0
2008-07-08 08:45:00,1.6108,1.6116,1.6105,1.6116,3275300000.0
2008-07-08 09:00:00,1.6116,1.612,1.61125,1.6118,3013808462.0
2008-07-08 09:15:00,1.6119,1.6119,1.6104,1.61075,2662734027.0
2008-07-08 09:30:00,1.61075,1.61135,1.6107,1.61085,4090500001.0
2008-07-08 09:45:00,1.6108,1.61095,1.60915,1.6092,4712599995.0
2008-07-08 10:00:00,1.60925,1.6096,1.60875,1.60875,3932000001.0
2008-07-08 10:15:00,1.6088,1.609,1.608,1.6082,4314900000.0
2008-07-08 10:30:00,1.6082,1.6089,1.608,1.60875,3094400000.0
2008-07-08 10:45:00,1.6088,1.60895,1.6081,1.6084,4363500002.0
2008-07-08 11:00:00,1.6084,1.6097,1.6082,1.60945,4020299999.0
2008-07-08 11:15:00,1.6094,1.6097,1.609,1.6091,4733999999.0
2008-07-08 11:30:00,1.6091,1.6095,1.60895,1.6094,3720900001.0
2008-07-08 11:45:00,1.6094,1.61045,1.6092,1.61035,1349960000.0
2008-07-08 12:00:00,1.61035,1.6104,1.6096,1.6097,915800000.0
2008-07-08 12:15:00,1.6097,1.6098,1.6094,1.6097,1012100000.0
2008-07-08 12:30:00,1.6097,1.6102,1.6095,1.6096,1878500000.0
2008-07-08 12:45:00,1.6096,1.6104,1.6095,1.6103,1876700000.0
2008-07-08 13:00:00,1.6103,1.6105,1.60975,1.61005,2103999999.0
2008-07-08 13:15:00,1.6101,1.6107,1.6099,1.61045,2144500000.0
2008-07-08 13:30:00,1.61045,1.6107,1.6096,1.6096,1988200000.0
2008-07-08 13:45:00,1.6096,1.61015,1.6092,1.61005,1275200000.0
2008-07-08 14:00:00,1.61005,1.61125,1.60955,1.60955,3295999999.0
2008-07-08 14:15:00,1.60955,1.61125,1.60955,1.61115,3564200001.0
2008-07-08 14:30:00,1.61115,1.61205,1.6109,1.6116,3460300002.0
2008-07-08 14:45:00,1.6116,1.6117,1.6103,1.6109,2118000000.0
2008-07-08 15:00:00,1.6109,1.6117,1.6106,1.61155,2784799996.0
2008-07-08 15:15:00,1.61155,1.61185,1.61125,1.61145,3451700000.0
2008-07-08 15:30:00,1.61145,1.6136,1.61095,1.6132,4081999997.0
2008-07-08 15:45:00,1.6132,1.61395,1.61295,1.6136,4481399996.0
2008-07-08 16:00:00,1.61355,1.6142,1.6127,1.6137,4611999999.0
2008-07-08 16:15:00,1.6137,1.6144,1.6134,1.61425,5502999989.0
2008-07-08 16:30:00,1.61425,1.615,1.6128,1.6132,5238400003.0
2008-07-08 16:45:00,1.6132,1.614,1.6127,1.614,5138999998.0
2008-07-08 17:00:00,1.614,1.61535,1.6138,1.61515,3166599998.0
2008-07-08 17:15:00,1.61515,1.6157,1.6149,1.6152,4447999996.0
2008-07-08 17:30:00,1.6152,1.61595,1.6151,1.61575,4099599999.0
2008-07-08 17:45:00,1.6157,1.61605,1.6153,1.6159,3778200001.0
2008-07-08 18:00:00,1.6159,1.61665,1.6159,1.6165,4111100001.0
2008-07-08 18:15:00,1.6165,1.61685,1.6163,1.6168,3695400000.0
2008-07-08 18:30:00,1.6168,1.6172,1.61665,1.6169,2456600000.0
2008-07-08 18:45:00,1.6169,1.61695,1.6165,1.6166,1834100001.0
2008-07-08 19:00:00,1.6167,1.6176,1.6166,1.6173,2682700002.0
2008-07-08 19:15:00,1.6173,1.6175,1.61665,1.6171,2625900000.0
2008-07-08 19:30:00,1.61715,1.61765,1.61625,1.61715,3471400000.0
2008-07-08 19:45:00,1.61715,1.6174,1.6164,1.6165,2278600000.0
2008-07-08 20:00:00,1.6165,1.6174,1.61625,1.617,1694700000.0
2008-07-08 20:15:00,1.61705,1.6179,1.617,1.61755,2888900000.0
2008-07-08 20:30:00,1.61755,1.6182,1.6174,1.61765,2682600000.0
2008-07-08 20:45:00,1.61765,1.61825,1.61765,1.618,1570100000.0
2008-07-08 21:00:00,1.618,1.618,1.61745,1.6178,1613700000.0
2008-07-08 21:15:00,1.6178,1.6184,1.61755,1.6181,2182400000.0
2008-07-08 21:30:00,1.61805,1.6198,1.61805,1.61955,3675100000.0
2008-07-08 21:45:00,1.61965,1.6198,1.61925,1.6195,1295600000.0
2008-07-08 22:00:00,1.6195,1.6195,1.6191,1.61935,578523888.0
2008-07-08 22:15:00,1.61935,1.6195,1.61915,1.61935,794200000.0
2008-07-08 22:30:00,1.61935,1.6195,1.61901,1.6194,640700000.0
2008-07-08 22:45:00,1.61945,1.61985,1.61903,1.61975,1202200000.0
2008-07-08 23:00:00,1.6198,1.6198,1.61945,1.6197,535200001.0
2008-07-08 23:15:00,1.6197,1.6197,1.61932,1.6197,315800000.0
2008-07-08 23:30:00,1.61946,1.6197,1.61917,1.6195,613300000.0
2008-07-08 23:45:00,1.6195,1.61955,1.6191,1.61915,529000000.0
2008-07-09 00:00:00,1.6191,1.61915,1.61852,1.61905,902199995.0
2008-07-09 00:15:00,1.61905,1.6191,1.6189,1.619,766400000.0
2008-07-09 00:30:00,1.619,1.61905,1.61856,1.61905,1320700000.0
2008-07-09 00:45:00,1.61905,1.61925,1.61843,1.619,444700000.0
2008-07-09 01:00:00,1.619,1.61915,1.61867,1.61892,924800002.0
2008-07-09 01:15:00,1.61875,1.6197,1.61864,1.6193,703900000.0
2008-07-09 01:30:00,1.6193,1.6195,1.61887,1.6194,530499999.0
2008-07-09 01:45:00,1.61945,1.6195,1.619,1.61905,1280200002.0
2008-07-09 02:00:00,1.6191,1.6192,1.61873,1.6192,773799999.0
2008-07-09 02:15:00,1.61915,1.61922,1.61855,1.619,773300000.0
2008-07-09 02:30:00,1.619,1.61915,1.61895,1.619,778800000.0
2008-07-09 02:45:00,1.61905,1.6191,1.6187,1.6188,804200000.0
2008-07-09 03:00:00,1.6188,1.6189,1.61815,1.61825,931200000.0
2008-07-09 03:15:00,1.6182,1.6188,1.61759,1.6188,1042200000.0
2008-07-09 03:30:00,1.6188,1.61885,1.61827,1.6188,1165100000.0
2008-07-09 03:45:00,1.6188,1.6192,1.61844,1.6191,806900000.0
2008-07-09 04:00:00,1.6191,1.61925,1.61873,1.61905,687600000.0
2008-07-09 04:15:00,1.6191,1.6192,1.61855,1.61905,697700000.0
2008-07-09 04:30:00,1.61905,1.6191,1.61845,1.61865,987500000.0
2008-07-09 04:45:00,1.6187,1.619,1.61812,1.61863,770500002.0
2008-07-09 05:00:00,1.61875,1.6188,1.6185,1.6186,622300000.0
2008-07-09 05:15:00,1.6186,1.6188,1.61824,1.61865,938800000.0
2008-07-09 05:30:00,1.61865,1.61875,1.6185,1.61865,1184000000.0
2008-07-09 05:45:00,1.6186,1.619,1.618,1.6182,1117400001.0
2008-07-09 06:00:00,1.6182,1.6185,1.6181,1.6183,777500000.0
2008-07-09 06:15:00,1.61835,1.6185,1.6174,1.6175,1976599999.0
2008-07-09 06:30:00,1.6175,1.6175,1.6161,1.6168,3389600001.0
2008-07-09 06:45:00,1.6168,1.6173,1.6165,1.6167,1613000000.0
2008-07-09 07:00:00,1.6167,1.6169,1.6163,1.6169,1794800000.0
2008-07-09 07:15:00,1.6169,1.6173,1.6157,1.6157,3403700001.0
2008-07-09 07:30:00,1.6157,1.61665,1.6155,1.61625,3190100005.0
2008-07-09 07:45:00,1.6163,1.6166,1.6156,1.61565,2943800002.0
2008-07-09 08:00:00,1.6156,1.61735,1.6156,1.61715,2993900001.0
2008-07-09 08:15:00,1.6171,1.6187,1.6171,1.6182,3296900000.0
2008-07-09 08:30:00,1.6182,1.61935,1.61815,1.61865,2581699999.0
2008-07-09 08:45:00,1.6187,1.61875,1.618,1.6184,2709799999.0
2008-07-09 09:00:00,1.6184,1.6194,1.61815,1.61925,4112700000.0
2008-07-09 09:15:00,1.61925,1.6204,1.61915,1.6201,3930299998.0
2008-07-09 09:30:00,1.6201,1.6209,1.6201,1.6205,2226957319.0
2008-07-09 09:45:00,1.6205,1.6207,1.62025,1.62035,1880100000.0
2008-07-09 10:00:00,1.6203,1.62055,1.62005,1.6204,3756100000.0
2008-07-09 10:15:00,1.62035,1.6207,1.6202,1.62055,3269200000.0
2008-07-09 10:30:00,1.62055,1.6214,1.62045,1.62105,4541199997.0
2008-07-09 10:45:00,1.621,1.6211,1.62015,1.6205,4618500000.0
2008-07-09 11:00:00,1.6204,1.62095,1.6201,1.6208,4653999998.0
2008-07-09 11:15:00,1.6208,1.6217,1.6207,1.6216,2949000000.0
2008-07-09 11:30:00,1.62155,1.6217,1.6212,1.62155,2524200001.0
2008-07-09 11:45:00,1.62155,1.62195,1.62115,1.6214,3020600000.0
2008-07-09 12:00:00,1.6214,1.62155,1.6205,1.62055,2786000000.0
2008-07-09 12:15:00,1.62055,1.62095,1.62045,1.6205,4993000001.0
2008-07-09 12:30:00,1.6205,1.6211,1.6203,1.6211,4357599999.0
2008-07-09 12:45:00,1.6211,1.6211,1.62065,1.6211,3106400000.0
2008-07-09 13:00:00,1.6211,1.62165,1.62105,1.62125,2439700001.0
2008-07-09 13:15:00,1.62125,1.6217,1.62115,1.62135,2278800000.0
2008-07-09 13:30:00,1.62135,1.62185,1.62095,1.62165,3606700001.0
2008-07-09 13:45:00,1.62165,1.622,1.62165,1.6218,2948800000.0
2008-07-09 14:00:00,1.6218,1.6227,1.62145,1.6225,3422400001.0
2008-07-09 14:15:00,1.6225,1.6232,1.6224,1.62265,5381100004.0
2008-07-09 14:30:00,1.6227,1.62275,1.62215,1.6222,2974300000.0
2008-07-09 14:45:00,1.6222,1.6227,1.62175,1.6224,3670500001.0
2008-07-09 15:00:00,1.6224,1.6225,1.6216,1.62165,3088099998.0
2008-07-09 15:15:00,1.62165,1.62175,1.62105,1.62125,3771400000.0
2008-07-09 15:30:00,1.6213,1.62185,1.62035,1.62045,6494800000.0
2008-07-09 15:45:00,1.62045,1.62135,1.6204,1.6211,9271499992.0
2008-07-09 16:00:00,1.62105,1.62175,1.6207,1.6212,6459299999.0
2008-07-09 16:15:00,1.62115,1.62265,1.62115,1.62255,6271900000.0
2008-07-09 16:30:00,1.62255,1.62255,1.62105,1.62155,7416100006.0
2008-07-09 16:45:00,1.6215,1.6226,1.6212,1.6216,7571100002.0
2008-07-09 17:00:00,1.62145,1.6221,1.62145,1.6218,4640600001.0
2008-07-09 17:15:00,1.6218,1.6225,1.62155,1.62225,5569200003.0
2008-07-09 17:30:00,1.6222,1.62255,1.62175,1.62185,4460000000.0
2008-07-09 17:45:00,1.62185,1.6223,1.62135,1.6219,4742500000.0
2008-07-09 18:00:00,1.6219,1.6225,1.62185,1.6222,3392400001.0
2008-07-09 18:15:00,1.62225,1.6226,1.6221,1.62225,2835300001.0
2008-07-09 18:30:00,1.6223,1.6224,1.62125,1.6222,2454300000.0
2008-07-09 18:45:00,1.6222,1.6222,1.62135,1.6215,2605600000.0
2008-07-09 19:00:00,1.6215,1.6217,1.6211,1.62145,2161000000.0
2008-07-09 19:15:00,1.62145,1.62165,1.62115,1.62155,2577300000.0
2008-07-09 19:30:00,1.62155,1.622,1.6213,1.6216,1315600000.0
2008-07-09 19:45:00,1.6216,1.622,1.6211,1.62115,1526400000.0
2008-07-09 20:00:00,1.6212,1.6217,1.62055,1.6208,2760500000.0
2008-07-09 20:15:00,1.6208,1.6214,1.62025,1.62035,2302800000.0
2008-07-09 20:30:00,1.62035,1.6209,1.6199,1.6201,2124100000.0
2008-07-09 20:45:00,1.6201,1.6206,1.6198,1.61995,2931499999.0
2008-07-09 21:00:00,1.61995,1.6201,1.61905,1.6192,2480100000.0
2008-07-09 21:15:00,1.6192,1.6197,1.61895,1.61895,1462900000.0
2008-07-09 21:30:00,1.61895,1.6194,1.6181,1.6181,2774900000.0
2008-07-09 21:45:00,1.6181,1.6192,1.618,1.61895,1426700000.0
2008-07-09 22:00:00,1.61895,1.61915,1.6183,1.6188,1461800000.0
2008-07-09 22:15:00,1.6188,1.61905,1.61835,1.6185,1308200000.0
2008-07-09 22:30:00,1.61855,1.619,1.6184,1.61865,605400000.0
2008-07-09 22:45:00,1.6187,1.6188,1.6183,1.61845,574800000.0
2008-07-09 23:00:00,1.61855,1.61865,1.6179,1.6181,719900006.0
2008-07-09 23:15:00,1.6181,1.61885,1.6178,1.6186,693899999.0
2008-07-09 23:30:00,1.6186,1.61955,1.61819,1.6189,1209600000.0
2008-07-09 23:45:00,1.61885,1.61896,1.61837,1.6188,1781900009.0
2008-07-10 00:00:00,1.6188,1.61895,1.61824,1.6188,2723599981.0
2008-07-10 00:15:00,1.6188,1.6188,1.61827,1.61869,1141399998.0
2008-07-10 00:30:00,1.61839,1.61876,1.61791,1.6186,1331499999.0
2008-07-10 00:45:00,1.6186,1.61905,1.61801,1.6189,584900000.0
2008-07-10 01:00:00,1.6189,1.61895,1.61817,1.6185,1228700001.0
2008-07-10 01:15:00,1.6185,1.61885,1.61808,1.6185,659600000.0
2008-07-10 01:30:00,1.6186,1.61865,1.61773,1.61821,1538599998.0
2008-07-10 01:45:00,1.61788,1.6188,1.61776,1.6186,1231800000.0
2008-07-10 02:00:00,1.6186,1.6192,1.6186,1.619,1403200002.0
2008-07-10 02:15:00,1.619,1.6194,1.61862,1.6189,1491900000.0
2008-07-10 02:30:00,1.6189,1.6191,1.61855,1.6188,1914800017.0
2008-07-10 02:45:00,1.6188,1.619,1.6182,1.6183,1389400001.0
2008-07-10 03:00:00,1.6185,1.6188,1.6182,1.61855,2091700000.0
2008-07-10 03:15:00,1.61845,1.6186,1.61805,1.6181,2063900001.0
2008-07-10 03:30:00,1.6181,1.619,1.618,1.6182,2585600000.0
2008-07-10 03:45:00,1.6182,1.6186,1.6181,1.6181,2761400009.0
2008-07-10 04:00:00,1.6181,1.6186,1.61794,1.6185,1111400000.0
2008-07-10 04:15:00,1.6185,1.6185,1.61788,1.618,2217699997.0
2008-07-10 04:30:00,1.6179,1.6183,1.61756,1.6181,988799999.0
2008-07-10 04:45:00,1.61765,1.61821,1.61753,1.6181,269800000.0
2008-07-10 05:00:00,1.6181,1.6185,1.61768,1.61805,895600000.0
2008-07-10 05:15:00,1.61815,1.6184,1.6177,1.61815,788500000.0
2008-07-10 05:30:00,1.61815,1.6187,1.6181,1.6184,1069600002.0
2008-07-10 05:45:00,1.6184,1.61855,1.61738,1.6185,527600000.0
2008-07-10 06:00:00,1.61845,1.6186,1.61814,1.6184,2048999999.0
2008-07-10 06:15:00,1.6184,1.6187,1.61835,1.6186,754800000.0
2008-07-10 06:30:00,1.6186,1.619,1.61835,1.6184,1206000002.0
2008-07-10 06:45:00,1.6184,1.61865,1.618,1.61845,1142300000.0
2008-07-10 07:00:00,1.6184,1.6187,1.61784,1.6184,1068000001.0
2008-07-10 07:15:00,1.6184,1.6188,1.6184,1.61855,2562599999.0
2008-07-10 07:30:00,1.61855,1.61892,1.61851,1.6187,2006399999.0
2008-07-10 07:45:00,1.61875,1.6193,1.6187,1.619,1422500002.0
2008-07-10 08:00:00,1.61905,1.6198,1.6189,1.6198,2832900000.0
2008-07-10 08:15:00,1.6199,1.62045,1.6193,1.61945,1689900000.0
2008-07-10 08:30:00,1.61945,1.61985,1.6191,1.61935,2735800000.0
2008-07-10 08:45:00,1.61935,1.62005,1.6191,1.6196,2527400000.0
2008-07-10 09:00:00,1.61955,1.62125,1.6195,1.62115,2700199999.0
2008-07-10 09:15:00,1.62115,1.6224,1.621,1.6224,5958800000.0
2008-07-10 09:30:00,1.6224,1.6226,1.6216,1.6224,4695100000.0
2008-07-10 09:45:00,1.62245,1.6225,1.621,1.6213,3150100000.0
2008-07-10 10:00:00,1.62125,1.6215,1.6195,1.6195,2738899999.0
2008-07-10 10:15:00,1.6195,1.6207,1.6195,1.6206,3660200000.0
2008-07-10 10:30:00,1.6206,1.6217,1.62055,1.6216,2706100000.0
2008-07-10 10:45:00,1.62155,1.6222,1.62105,1.622,3653800000.0
2008-07-10 11:00:00,1.622,1.6222,1.6212,1.6214,2631299998.0
2008-07-10 11:15:00,1.6214,1.6218,1.6212,1.62175,1969100000.0
2008-07-10 11:30:00,1.6218,1.62205,1.62104,1.6217,2927600000.0
2008-07-10 11:45:00,1.6217,1.6218,1.62105,1.62155,2013500000.0
2008-07-10 12:00:00,1.62155,1.6222,1.6214,1.622,1620100000.0
2008-07-10 12:15:00,1.622,1.6225,1.62195,1.62235,1989000000.0
2008-07-10 12:30:00,1.62235,1.6226,1.6221,1.6222,1664800000.0
2008-07-10 12:45:00,1.6222,1.6223,1.62108,1.62215,1376400000.0
2008-07-10 13:00:00,1.62215,1.6223,1.6217,1.6223,1925000000.0
2008-07-10 13:15:00,1.6223,1.6235,1.62215,1.6233,2998100000.0
2008-07-10 13:30:00,1.6233,1.62345,1.6221,1.6222,2340600000.0
2008-07-10 13:45:00,1.6222,1.62245,1.6219,1.622,2589900000.0
2008-07-10 14:00:00,1.622,1.6227,1.6217,1.62225,5191800001.0
2008-07-10 14:15:00,1.62225,1.6225,1.6221,1.6223,3707500000.0
2008-07-10 14:30:00,1.6223,1.62315,1.6214,1.6216,6041400003.0
2008-07-10 14:45:00,1.6216,1.6221,1.6204,1.6208,7041000001.0
2008-07-10 15:00:00,1.6208,1.6217,1.6204,1.62135,6449000006.0
2008-07-10 15:15:00,1.6213,1.6218,1.6211,1.6217,5357599998.0
2008-07-10 15:30:00,1.6217,1.6222,1.62135,1.6222,6254400000.0
2008-07-10 15:45:00,1.6221,1.62325,1.6221,1.6228,6106300000.0
2008-07-10 16:00:00,1.62285,1.6231,1.62195,1.6221,7927100002.0
2008-07-10 16:15:00,1.6221,1.6222,1.62025,1.621,8867800005.0
2008-07-10 16:30:00,1.621,1.6216,1.6205,1.6216,8178900002.0
2008-07-10 16:45:00,1.6216,1.6218,1.6205,1.6206,8803400011.0
2008-07-10 17:00:00,1.6206,1.6216,1.6199,1.62095,8638399999.0
2008-07-10 17:15:00,1.62095,1.6212,1.62,1.62115,8180299995.0
2008-07-10 17:30:00,1.62115,1.62245,1.6211,1.6216,5436100000.0
2008-07-10 17:45:00,1.6216,1.6219,1.6211,1.6217,5475300001.0
2008-07-10 18:00:00,1.6216,1.6223,1.6214,1.622,3500700000.0
2008-07-10 18:15:00,1.622,1.62225,1.62125,1.6215,2674300000.0
2008-07-10 18:30:00,1.6215,1.622,1.621,1.62145,2174300000.0
2008-07-10 18:45:00,1.6215,1.6216,1.621,1.6214,2741500000.0
2008-07-10 19:00:00,1.6214,1.6221,1.62125,1.62175,2871000002.0
2008-07-10 19:15:00,1.62175,1.62195,1.62125,1.6214,1537900001.0
2008-07-10 19:30:00,1.6214,1.62185,1.62135,1.62155,1717300000.0
2008-07-10 19:45:00,1.6215,1.6218,1.62135,1.62145,1364800000.0
2008-07-10 20:00:00,1.62145,1.62195,1.6214,1.6218,1812400000.0
2008-07-10 20:15:00,1.62185,1.62215,1.6206,1.6212,3934100000.0
2008-07-10 20:30:00,1.6212,1.62185,1.6209,1.6209,3220200000.0
2008-07-10 20:45:00,1.6209,1.6213,1.62025,1.62075,2624700000.0
2008-07-10 21:00:00,1.62075,1.6216,1.6206,1.6213,2899300000.0
2008-07-10 21:15:00,1.62125,1.6218,1.6212,1.62155,1691200000.0
2008-07-10 21:30:00,1.62155,1.6219,1.6215,1.62175,1614900000.0
2008-07-10 21:45:00,1.62175,1.6224,1.62165,1.6223,1988400000.0
2008-07-10 22:00:00,1.6223,1.6223,1.6218,1.6219,1081300000.0
2008-07-10 22:15:00,1.6219,1.6221,1.62175,1.6218,575900000.0
2008-07-10 22:30:00,1.62175,1.62245,1.62175,1.62215,1270700000.0
2008-07-10 22:45:00,1.6221,1.62275,1.6221,1.6226,2171100001.0
2008-07-10 23:00:00,1.6226,1.6228,1.62227,1.62238,973400000.0
2008-07-10 23:15:00,1.6226,1.62295,1.6223,1.6223,672699999.0
2008-07-10 23:30:00,1.6223,1.62258,1.62172,1.6223,1249000007.0
2008-07-10 23:45:00,1.62235,1.62257,1.62194,1.6224,1571700017.0
2008-07-11 00:00:00,1.6224,1.62323,1.6224,1.6229,2642499980.0
2008-07-11 00:15:00,1.6229,1.62325,1.6226,1.6226,1587800000.0
2008-07-11 00:30:00,1.6226,1.6227,1.62205,1.6225,1252300000.0
2008-07-11 00:45:00,1.6225,1.6226,1.62222,1.6226,715400000.0
2008-07-11 01:00:00,1.6226,1.6227,1.62208,1.62244,1042799999.0
2008-07-11 01:15:00,1.62255,1.6226,1.62202,1.6223,499699994.0
2008-07-11 01:30:00,1.62227,1.62265,1.62189,1.6225,704500000.0
2008-07-11 01:45:00,1.6225,1.62273,1.62215,1.6222,1691900001.0
2008-07-11 02:00:00,1.62225,1.6223,1.622,1.6223,2148400000.0
2008-07-11 02:15:00,1.6223,1.6223,1.6221,1.62215,922600000.0
2008-07-11 02:30:00,1.62225,1.62225,1.6217,1.62205,478200000.0
2008-07-11 02:45:00,1.6221,1.6224,1.62181,1.6224,1313799997.0
2008-07-11 03:00:00,1.6224,1.6227,1.62214,1.6222,1618499998.0
2008-07-11 03:15:00,1.6222,1.6225,1.6215,1.62175,2880300000.0
2008-07-11 03:30:00,1.622,1.6228,1.6215,1.6223,2771400000.0
2008-07-11 03:45:00,1.6223,1.62235,1.62205,1.6222,858500000.0
2008-07-11 04:00:00,1.6224,1.62255,1.62215,1.62255,3603300001.0
2008-07-11 04:15:00,1.62255,1.6231,1.62225,1.6227,2293000004.0
2008-07-11 04:30:00,1.6227,1.6231,1.62225,1.62265,2092000000.0
2008-07-11 04:45:00,1.62265,1.62265,1.62185,1.6224,456500000.0
2008-07-11 05:00:00,1.62245,1.6228,1.62196,1.62255,1174500001.0
2008-07-11 05:15:00,1.6226,1.6228,1.6222,1.6225,1296000001.0
2008-07-11 05:30:00,1.6225,1.6227,1.622,1.62245,1057800001.0
2008-07-11 05:45:00,1.62245,1.62265,1.622,1.62225,1154800000.0
2008-07-11 06:00:00,1.62225,1.6233,1.622,1.62325,2169999999.0
2008-07-11 06:15:00,1.62325,1.6235,1.6228,1.6232,3095700002.0
2008-07-11 06:30:00,1.6232,1.62385,1.623,1.6238,1982500000.0
2008-07-11 06:45:00,1.6238,1.62395,1.6234,1.6236,1855300000.0
2008-07-11 07:00:00,1.6236,1.62385,1.6231,1.6234,2112900000.0
2008-07-11 07:15:00,1.6234,1.62405,1.6233,1.6237,3779100000.0
2008-07-11 07:30:00,1.6237,1.6245,1.6235,1.62425,2147900000.0
2008-07-11 07:45:00,1.6243,1.6245,1.6238,1.6238,2674500000.0
2008-07-11 08:00:00,1.6238,1.62385,1.62305,1.62375,2368500000.0
2008-07-11 08:15:00,1.6238,1.624,1.62325,1.62355,1986300000.0
2008-07-11 08:30:00,1.6236,1.62455,1.6235,1.6243,3888600001.0
2008-07-11 08:45:00,1.6243,1.6245,1.624,1.6242,2165900002.0
2008-07-11 09:00:00,1.6242,1.6245,1.6235,1.6237,3755800000.0
2008-07-11 09:15:00,1.6237,1.6241,1.6232,1.6234,3074000000.0
2008-07-11 09:30:00,1.6234,1.62365,1.62305,1.6236,1993800000.0
2008-07-11 09:45:00,1.62365,1.62425,1.6232,1.62345,2078500000.0
2008-07-11 10:00:00,1.6235,1.624,1.62325,1.62345,1689500000.0
2008-07-11 10:15:00,1.62345,1.6236,1.62315,1.6233,1785900000.0
2008-07-11 10:30:00,1.62335,1.6236,1.62275,1.6228,1509300000.0
2008-07-11 10:45:00,1.6228,1.6233,1.6223,1.6232,1787100000.0
2008-07-11 11:00:00,1.6232,1.62325,1.6227,1.6228,2070700000.0
2008-07-11 11:15:00,1.6228,1.6231,1.6227,1.62285,1885900001.0
2008-07-11 11:30:00,1.6228,1.62335,1.6227,1.62295,1531700000.0
2008-07-11 11:45:00,1.62295,1.623,1.6222,1.6224,3687500002.0
2008-07-11 12:00:00,1.6224,1.6225,1.6211,1.622,4405800002.0
2008-07-11 12:15:00,1.622,1.6223,1.6211,1.6222,2638600000.0
2008-07-11 12:30:00,1.6222,1.62275,1.6215,1.6218,2859899999.0
2008-07-11 12:45:00,1.62175,1.6225,1.6216,1.6225,2240399999.0
2008-07-11 13:00:00,1.6225,1.6229,1.62225,1.6223,3968000000.0
2008-07-11 13:15:00,1.6222,1.6228,1.6215,1.6222,4179400000.0
2008-07-11 13:30:00,1.6222,1.62235,1.62095,1.62105,3192199998.0
2008-07-11 13:45:00,1.621,1.6212,1.6197,1.6205,4992801619.0
2008-07-11 14:00:00,1.6205,1.6209,1.61915,1.61925,4520000007.0
2008-07-11 14:15:00,1.6192,1.6195,1.618,1.6187,6560700011.0
2008-07-11 14:30:00,1.61865,1.6195,1.6185,1.619,6683399996.0
2008-07-11 14:45:00,1.619,1.6192,1.6183,1.619,6231499990.0
2008-07-11 15:00:00,1.619,1.619,1.6175,1.6188,7564299997.0
2008-07-11 15:15:00,1.6188,1.61935,1.6172,1.6174,6938899999.0
2008-07-11 15:30:00,1.6174,1.6178,1.6163,1.6168,8218325129.0
2008-07-11 15:45:00,1.6168,1.61865,1.6167,1.6183,7355900003.0
2008-07-11 16:00:00,1.6184,1.6187,1.6175,1.6185,5728999996.0
2008-07-11 16:15:00,1.6185,1.6186,1.6163,1.6171,8595200005.0
2008-07-11 16:30:00,1.617,1.61805,1.6166,1.6172,6586699999.0
2008-07-11 16:45:00,1.6172,1.618,1.61645,1.618,6316499999.0
2008-07-11 17:00:00,1.61805,1.6181,1.6176,1.6178,3968599999.0
2008-07-11 17:15:00,1.6178,1.6183,1.6172,1.6173,5186699998.0
2008-07-11 17:30:00,1.6173,1.618,1.6167,1.6179,6204400001.0
2008-07-11 17:45:00,1.6179,1.6185,1.6176,1.6184,3648900001.0
2008-07-11 18:00:00,1.6184,1.61875,1.6176,1.61805,2773000000.0
2008-07-11 18:15:00,1.618,1.6182,1.61725,1.61775,2175500000.0
2008-07-11 18:30:00,1.61785,1.61785,1.6162,1.6163,1896800000.0
2008-07-11 18:45:00,1.6163,1.6167,1.6162,1.6163,2210800000.0
2008-07-11 19:00:00,1.6163,1.6167,1.61555,1.6165,1985800000.0
2008-07-11 19:15:00,1.6165,1.61695,1.616,1.61635,1688500000.0
2008-07-11 19:30:00,1.6164,1.6167,1.616,1.6164,1626900000.0
2008-07-11 19:45:00,1.6165,1.6165,1.6155,1.6155,1787500000.0
2008-07-11 20:00:00,1.6156,1.6175,1.61505,1.6169,2441800000.0
2008-07-11 20:15:00,1.6169,1.6172,1.61555,1.61595,1473800000.0
2008-07-11 20:30:00,1.6159,1.61685,1.61575,1.6168,1428400000.0
2008-07-11 20:45:00,1.61685,1.61925,1.61685,1.6192,3473800000.0
2008-07-11 21:00:00,1.6192,1.6201,1.61855,1.6192,3203700002.0
2008-07-11 21:15:00,1.6192,1.61925,1.61785,1.6187,2477000000.0
2008-07-11 21:30:00,1.6187,1.6191,1.61765,1.6181,1979600000.0
2008-07-11 21:45:00,1.6181,1.6192,1.6179,1.6185,1090600000.0
2008-07-11 22:00:00,1.61855,1.6191,1.6185,1.6186,719100000.0
2008-07-11 22:15:00,1.6186,1.6191,1.6176,1.618,1369700000.0
2008-07-11 22:30:00,1.618,1.61935,1.618,1.6193,882600003.0
2008-07-11 22:45:00,1.6193,1.6199,1.618,1.61915,784700002.0
2008-07-13 23:00:00,1.61818,1.61955,1.61795,1.61935,1501000010.0
2008-07-13 23:15:00,1.61975,1.6199,1.6188,1.61925,1160800023.0
2008-07-13 23:30:00,1.61899,1.61941,1.61874,1.61917,1707600024.0
2008-07-13 23:45:00,1.6192,1.621,1.6192,1.61955,2670600057.0
2008-07-14 00:00:00,1.6198,1.6207,1.6197,1.62006,4620300075.0
2008-07-14 00:15:00,1.62001,1.6226,1.61995,1.6222,5442100098.0
2008-07-14 00:30:00,1.6222,1.6224,1.62105,1.6214,1932300003.0
2008-07-14 00:45:00,1.6214,1.62185,1.62121,1.62135,1827099996.0
2008-07-14 01:00:00,1.6214,1.6217,1.62085,1.621,2287300007.0
2008-07-14 01:15:00,1.621,1.6215,1.6203,1.6205,3414700002.0
2008-07-14 01:30:00,1.6204,1.6208,1.6202,1.6205,2321900000.0
2008-07-14 01:45:00,1.6205,1.6209,1.62009,1.6206,1970600003.0
2008-07-14 02:00:00,1.6206,1.621,1.62025,1.6207,3040400003.0
2008-07-14 02:15:00,1.6207,1.6214,1.6204,1.6209,2911400018.0
2008-07-14 02:30:00,1.6209,1.6209,1.62035,1.62045,3549400017.0
2008-07-14 02:45:00,1.6204,1.621,1.6204,1.62045,2891700010.0
2008-07-14 03:00:00,1.6205,1.6206,1.62025,1.62035,1263600001.0
2008-07-14 03:15:00,1.62035,1.62075,1.61987,1.62055,1625000002.0
2008-07-14 03:30:00,1.62055,1.6207,1.6202,1.6204,2090100000.0
2008-07-14 03:45:00,1.6204,1.6208,1.6203,1.6207,920500001.0
2008-07-14 04:00:00,1.6207,1.6208,1.62003,1.6203,1332100002.0
2008-07-14 04:15:00,1.6203,1.62075,1.61986,1.62065,2297300000.0
2008-07-14 04:30:00,1.62065,1.6208,1.6203,1.62055,3083800003.0
2008-07-14 04:45:00,1.62055,1.62085,1.6201,1.6204,3327900000.0
2008-07-14 05:00:00,1.6204,1.6211,1.62021,1.62071,1938100004.0
2008-07-14 05:15:00,1.6207,1.621,1.6204,1.62065,1669599999.0
2008-07-14 05:30:00,1.62065,1.621,1.6206,1.6206,1228100000.0
2008-07-14 05:45:00,1.6206,1.621,1.62029,1.62085,1010600000.0
2008-07-14 06:00:00,1.6209,1.621,1.6204,1.62075,964100001.0
2008-07-14 06:15:00,1.6207,1.6207,1.6198,1.6199,1802999999.0
2008-07-14 06:30:00,1.6199,1.6199,1.61867,1.6195,1315300000.0
2008-07-14 06:45:00,1.6195,1.6204,1.61945,1.6199,550900000.0
2008-07-14 07:00:00,1.6199,1.6206,1.6193,1.61995,1177799997.0
2008-07-14 07:15:00,1.61995,1.6202,1.61915,1.6192,2250100000.0
2008-07-14 07:30:00,1.6191,1.6201,1.61865,1.6199,3444700001.0
2008-07-14 07:45:00,1.61985,1.62035,1.6196,1.62015,2297299999.0
2008-07-14 08:00:00,1.62015,1.62015,1.6197,1.6198,2342300001.0
2008-07-14 08:15:00,1.6198,1.62065,1.6197,1.6203,5656600020.0
2008-07-14 08:30:00,1.6203,1.6216,1.6202,1.6216,6613499992.0
2008-07-14 08:45:00,1.6216,1.6235,1.6214,1.6232,7670099995.0
2008-07-14 09:00:00,1.6232,1.6238,1.6224,1.6227,5097800000.0
2008-07-14 09:15:00,1.6227,1.6231,1.62245,1.6227,4617800012.0
2008-07-14 09:30:00,1.62265,1.6229,1.6224,1.6225,2426600000.0
2008-07-14 09:45:00,1.6225,1.6228,1.62225,1.6228,1995100001.0
2008-07-14 10:00:00,1.6228,1.6238,1.6226,1.6237,2916500001.0
2008-07-14 10:15:00,1.6237,1.6239,1.6233,1.6234,1683000000.0
2008-07-14 10:30:00,1.6234,1.6237,1.6231,1.6231,1710700000.0
2008-07-14 10:45:00,1.6231,1.624,1.6227,1.6227,2796400003.0
2008-07-14 11:00:00,1.6227,1.623,1.62235,1.6227,1856800000.0
2008-07-14 11:15:00,1.6227,1.6228,1.62235,1.6226,1008400001.0
2008-07-14 11:30:00,1.6226,1.6235,1.6226,1.6234,1420300000.0
2008-07-14 11:45:00,1.6234,1.6235,1.6231,1.6232,1548200000.0
2008-07-14 12:00:00,1.62325,1.6237,1.62295,1.6236,1994200000.0
2008-07-14 12:15:00,1.6235,1.6235,1.6228,1.6228,975800000.0
2008-07-14 12:30:00,1.6228,1.6233,1.6228,1.6231,802900000.0
2008-07-14 12:45:00,1.6231,1.6234,1.62285,1.62335,982900000.0
2008-07-14 13:00:00,1.62335,1.6236,1.6227,1.6229,1650200000.0
2008-07-14 13:15:00,1.6229,1.6236,1.6229,1.6231,1344000002.0
2008-07-14 13:30:00,1.6231,1.6232,1.6224,1.6225,1608200000.0
2008-07-14 13:45:00,1.6225,1.6233,1.6214,1.6233,2579400001.0
2008-07-14 14:00:00,1.62335,1.6237,1.62285,1.6231,1239562100.0
2008-07-14 14:15:00,1.6231,1.6233,1.6227,1.6231,2276700000.0
2008-07-14 14:30:00,1.6231,1.6233,1.6227,1.6231,2284200001.0
2008-07-14 14:45:00,1.6231,1.6232,1.622,1.6222,2194199997.0
2008-07-14 15:00:00,1.6222,1.6226,1.621,1.6211,2250300001.0
2008-07-14 15:15:00,1.6211,1.6214,1.621,1.6212,1620800001.0
2008-07-14 15:30:00,1.6212,1.6215,1.6204,1.6205,4129400010.0
2008-07-14 15:45:00,1.6205,1.6209,1.6188,1.6194,4071100000.0
2008-07-14 16:00:00,1.6194,1.6197,1.61805,1.6194,4250600005.0
2008-07-14 16:15:00,1.61945,1.6197,1.6179,1.6187,3264400004.0
2008-07-14 16:30:00,1.6188,1.6197,1.6181,1.6185,3976300002.0
2008-07-14 16:45:00,1.6184,1.6203,1.6181,1.62,2508300000.0
2008-07-14 17:00:00,1.62,1.6201,1.6181,1.6183,1890300000.0
2008-07-14 17:15:00,1.6183,1.6187,1.61755,1.6176,2181300002.0
2008-07-14 17:30:00,1.6176,1.6184,1.6174,1.6183,1724100000.0
2008-07-14 17:45:00,1.6182,1.6184,1.6168,1.6172,2162200000.0
2008-07-14 18:00:00,1.6173,1.618,1.6168,1.6179,1094200000.0
2008-07-14 18:15:00,1.618,1.6189,1.6178,1.61785,2095100003.0
2008-07-14 18:30:00,1.61785,1.61825,1.61745,1.6177,1825600000.0
2008-07-14 18:45:00,1.6177,1.6178,1.6168,1.617,2842400002.0
2008-07-14 19:00:00,1.617,1.6173,1.6161,1.6165,2591599999.0
2008-07-14 19:15:00,1.6165,1.6173,1.6164,1.6172,1013000000.0
2008-07-14 19:30:00,1.6172,1.6176,1.61695,1.6175,1571500000.0
2008-07-14 19:45:00,1.6175,1.6183,1.6174,1.6179,2776400002.0
2008-07-14 20:00:00,1.6179,1.6192,1.6177,1.6183,2550900000.0
2008-07-14 20:15:00,1.61835,1.6189,1.6182,1.61835,1515467499.0
2008-07-14 20:30:00,1.61835,1.61895,1.6176,1.6177,1282500000.0
2008-07-14 20:45:00,1.6177,1.618,1.6169,1.6173,1308000000.0
2008-07-14 21:00:00,1.6172,1.6172,1.6163,1.6166,1135835000.0
2008-07-14 21:15:00,1.6166,1.6177,1.61635,1.61705,1487567500.0
2008-07-14 21:30:00,1.6171,1.61785,1.61705,1.6174,1149767981.0
2008-07-14 21:45:00,1.6174,1.6174,1.61665,1.61675,539400000.0
2008-07-14 22:00:00,1.6167,1.617,1.61643,1.61695,243900000.0
2008-07-14 22:15:00,1.6169,1.61695,1.61591,1.61632,431200000.0
2008-07-14 22:30:00,1.61597,1.6167,1.61596,1.6166,929500000.0
2008-07-14 22:45:00,1.6166,1.6166,1.61612,1.61635,613900000.0
2008-07-14 23:00:00,1.61625,1.6166,1.6161,1.6163,508400006.0
2008-07-14 23:15:00,1.61625,1.6163,1.61573,1.6163,336700000.0
2008-07-14 23:30:00,1.6163,1.6171,1.61615,1.61695,545000000.0
2008-07-14 23:45:00,1.61686,1.61705,1.61653,1.61677,314300000.0
2008-07-15 00:00:00,1.6168,1.6172,1.61573,1.6162,450600000.0
2008-07-15 00:15:00,1.61605,1.61675,1.61573,1.61675,258900000.0
2008-07-15 00:30:00,1.61675,1.61685,1.6165,1.6165,144900000.0
2008-07-15 00:45:00,1.6165,1.61665,1.6161,1.6161,199300000.0
2008-07-15 01:00:00,1.616,1.6163,1.61573,1.6161,124400000.0
2008-07-15 01:15:00,1.6161,1.6164,1.61564,1.6161,272499999.0
2008-07-15 01:30:00,1.6161,1.6165,1.61602,1.61645,293999998.0
2008-07-15 01:45:00,1.61645,1.6166,1.6162,1.6163,193900000.0
2008-07-15 02:00:00,1.6163,1.61645,1.6157,1.6158,501500000.0
2008-07-15 02:15:00,1.6158,1.6161,1.61565,1.616,186500000.0
2008-07-15 02:30:00,1.616,1.61607,1.61556,1.61595,393599998.0
2008-07-15 02:45:00,1.616,1.6161,1.6154,1.6155,844300003.0
2008-07-15 03:00:00,1.61545,1.61565,1.61516,1.6155,340700000.0
2008-07-15 03:15:00,1.6155,1.6156,1.6154,1.6155,524699997.0
2008-07-15 03:30:00,1.6155,1.6156,1.6153,1.6154,523500000.0
2008-07-15 03:45:00,1.61545,1.6155,1.6145,1.615,790500000.0
2008-07-15 04:00:00,1.615,1.6157,1.6147,1.61535,1062000000.0
2008-07-15 04:15:00,1.6153,1.6159,1.6148,1.615,1319600001.0
2008-07-15 04:30:00,1.6151,1.6153,1.6145,1.6146,806600000.0
2008-07-15 04:45:00,1.6146,1.6152,1.6144,1.6145,780600001.0
2008-07-15 05:00:00,1.61445,1.6146,1.61405,1.6145,1942099998.0
2008-07-15 05:15:00,1.6145,1.6149,1.6142,1.6148,1388100000.0
2008-07-15 05:30:00,1.6148,1.6152,1.61441,1.61441,1132300001.0
2008-07-15 05:45:00,1.615,1.6152,1.6145,1.6146,1418600002.0
2008-07-15 06:00:00,1.61455,1.615,1.61445,1.61485,572700000.0
2008-07-15 06:15:00,1.61485,1.615,1.61444,1.6148,570800000.0
2008-07-15 06:30:00,1.6148,1.61505,1.6145,1.6148,1247000000.0
2008-07-15 06:45:00,1.6148,1.6154,1.61475,1.61505,1312400000.0
2008-07-15 07:00:00,1.61505,1.6158,1.61505,1.6155,1858700005.0
2008-07-15 07:15:00,1.6155,1.6156,1.61505,1.6151,813900000.0
2008-07-15 07:30:00,1.6151,1.6169,1.61505,1.61585,1613100000.0
2008-07-15 07:45:00,1.61567,1.6167,1.61549,1.6162,2506300001.0
2008-07-15 08:00:00,1.6162,1.6163,1.6153,1.6161,1549767500.0
2008-07-15 08:15:00,1.6161,1.6166,1.61595,1.6164,1154300000.0
2008-07-15 08:30:00,1.6164,1.6165,1.6143,1.61495,3570900000.0
2008-07-15 08:45:00,1.615,1.6157,1.61425,1.6155,4070100000.0
2008-07-15 09:00:00,1.6155,1.61595,1.61405,1.6142,5182767498.0
2008-07-15 09:15:00,1.6142,1.6148,1.613,1.613,3191534999.0
2008-07-15 09:30:00,1.61295,1.6133,1.6125,1.6126,3152499999.0
2008-07-15 09:45:00,1.6126,1.6127,1.61,1.6111,4007900004.0
2008-07-15 10:00:00,1.6111,1.6113,1.60975,1.60985,2864652502.0
2008-07-15 10:15:00,1.6098,1.61,1.60765,1.60825,4388015000.0
2008-07-15 10:30:00,1.60825,1.6098,1.60765,1.6096,3195735000.0
2008-07-15 10:45:00,1.6096,1.6107,1.6096,1.6103,3597205007.0
2008-07-15 11:00:00,1.61035,1.6107,1.6086,1.6088,3370737502.0
2008-07-15 11:15:00,1.6088,1.6091,1.6077,1.6086,3612752501.0
2008-07-15 11:30:00,1.6086,1.60975,1.60825,1.60845,3064235000.0
2008-07-15 11:45:00,1.60855,1.6087,1.60765,1.60775,3096100000.0
2008-07-15 12:00:00,1.6078,1.6082,1.6074,1.6076,2935200001.0
2008-07-15 12:15:00,1.6076,1.60795,1.60715,1.6075,1989200000.0
2008-07-15 12:30:00,1.60755,1.6076,1.60575,1.6061,3762000000.0
2008-07-15 12:45:00,1.60615,1.60705,1.60545,1.606,4608199999.0
2008-07-15 13:00:00,1.606,1.607,1.60595,1.60665,3668800000.0
2008-07-15 13:15:00,1.60665,1.6068,1.6057,1.606,3472800003.0
2008-07-15 13:30:00,1.606,1.60645,1.605,1.605,4385400002.0
2008-07-15 13:45:00,1.605,1.6063,1.605,1.6063,3355499999.0
2008-07-15 14:00:00,1.6063,1.6065,1.60515,1.6064,2524700000.0
2008-07-15 14:15:00,1.6064,1.60685,1.60595,1.60615,2567800000.0
2008-07-15 14:30:00,1.60615,1.6065,1.6048,1.60625,4252599999.0
2008-07-15 14:45:00,1.6063,1.6069,1.6052,1.6062,2787100000.0
2008-07-15 15:00:00,1.6063,1.6074,1.6061,1.6073,2733100000.0
2008-07-15 15:15:00,1.6073,1.6074,1.6062,1.6071,2205600000.0
2008-07-15 15:30:00,1.6071,1.6072,1.6056,1.6059,2678699998.0
2008-07-15 15:45:00,1.6059,1.6062,1.60545,1.60565,2640000000.0
2008-07-15 16:00:00,1.60565,1.6057,1.60295,1.605,4097100004.0
2008-07-15 16:15:00,1.605,1.6053,1.6043,1.6044,3662500000.0
2008-07-15 16:30:00,1.60435,1.6044,1.6036,1.6041,3429599999.0
2008-07-15 16:45:00,1.60415,1.6051,1.60395,1.60465,3873000002.0
2008-07-15 17:00:00,1.6047,1.60755,1.6045,1.6058,6457199999.0
2008-07-15 17:15:00,1.6058,1.6071,1.6051,1.6053,4178900000.0
2008-07-15 17:30:00,1.6054,1.6059,1.6038,1.6049,2513800002.0
2008-07-15 17:45:00,1.6049,1.6069,1.6044,1.6068,2511900001.0
2008-07-15 18:00:00,1.6068,1.6079,1.60625,1.607,1894600000.0
2008-07-15 18:15:00,1.607,1.6082,1.607,1.6076,903600000.0
2008-07-15 18:30:00,1.6077,1.6083,1.6073,1.6076,1710500002.0
2008-07-15 18:45:00,1.6077,1.6077,1.6061,1.6068,846300000.0
2008-07-15 19:00:00,1.6068,1.6078,1.6065,1.6074,1148600000.0
2008-07-15 19:15:00,1.6074,1.6074,1.606,1.6064,835500000.0
2008-07-15 19:30:00,1.6064,1.6071,1.606,1.6062,1008200000.0
2008-07-15 19:45:00,1.6062,1.6066,1.606,1.6062,728700000.0
2008-07-15 20:00:00,1.6062,1.6065,1.6057,1.6058,921300000.0
2008-07-15 20:15:00,1.60585,1.6072,1.6058,1.6066,1025000000.0
2008-07-15 20:30:00,1.6065,1.6083,1.6061,1.6079,1397600001.0
2008-07-15 20:45:00,1.608,1.6093,1.6079,1.6087,1343600000.0
2008-07-15 21:00:00,1.6087,1.6091,1.60775,1.6079,941199998.0
2008-07-15 21:15:00,1.60795,1.60825,1.6072,1.6076,911900000.0
2008-07-15 21:30:00,1.6076,1.608,1.6071,1.6073,558400000.0
2008-07-15 21:45:00,1.6073,1.6076,1.6066,1.6069,689600000.0
2008-07-15 22:00:00,1.6069,1.6071,1.6062,1.60625,551500000.0
2008-07-15 22:15:00,1.60625,1.607,1.60595,1.6061,699700000.0
2008-07-15 22:30:00,1.606,1.6064,1.6051,1.60585,779199999.0
2008-07-15 22:45:00,1.60585,1.6063,1.60525,1.6058,736500000.0
2008-07-15 23:00:00,1.6057,1.60625,1.60528,1.6057,427100002.0
2008-07-15 23:15:00,1.6057,1.6057,1.60455,1.6048,537400002.0
2008-07-15 23:30:00,1.6048,1.6058,1.6046,1.6049,298599999.0
2008-07-15 23:45:00,1.6048,1.6049,1.6045,1.6048,103700000.0
2008-07-16 00:00:00,1.6048,1.6059,1.6048,1.6057,417000001.0
2008-07-16 00:15:00,1.6057,1.6059,1.6055,1.60568,449800003.0
2008-07-16 00:30:00,1.6058,1.606,1.6057,1.60595,280999999.0
2008-07-16 00:45:00,1.6059,1.606,1.60544,1.606,203800001.0
2008-07-16 01:00:00,1.60595,1.606,1.60575,1.60585,772199999.0
2008-07-16 01:15:00,1.6059,1.6063,1.60575,1.6062,927100000.0
2008-07-16 01:30:00,1.6061,1.6063,1.606,1.6063,542900000.0
2008-07-16 01:45:00,1.6063,1.6064,1.6058,1.6061,1392700000.0
2008-07-16 02:00:00,1.606,1.6068,1.606,1.6066,1517400000.0
2008-07-16 02:15:00,1.60655,1.60705,1.6064,1.6065,1527900002.0
2008-07-16 02:30:00,1.6065,1.60735,1.6065,1.6071,1051000000.0
2008-07-16 02:45:00,1.6071,1.608,1.60695,1.6077,1089800000.0
2008-07-16 03:00:00,1.6077,1.6078,1.6068,1.60725,1052600000.0
2008-07-16 03:15:00,1.6072,1.60765,1.60705,1.6075,719900000.0
2008-07-16 03:30:00,1.6074,1.6079,1.6073,1.6077,842199999.0
2008-07-16 03:45:00,1.6077,1.6082,1.60745,1.6079,879900000.0
2008-07-16 04:00:00,1.6079,1.6079,1.6069,1.6072,636900000.0
2008-07-16 04:15:00,1.6072,1.6074,1.60615,1.6065,1414100001.0
2008-07-16 04:30:00,1.6065,1.6073,1.6057,1.6068,1538899998.0
2008-07-16 04:45:00,1.6068,1.6074,1.6067,1.6072,886600000.0
2008-07-16 05:00:00,1.60705,1.6074,1.607,1.6072,634500000.0
2008-07-16 05:15:00,1.6072,1.6074,1.607,1.6071,451300000.0
2008-07-16 05:30:00,1.6071,1.6073,1.607,1.6072,355300000.0
2008-07-16 05:45:00,1.60715,1.6073,1.607,1.6072,367500000.0
2008-07-16 06:00:00,1.6072,1.6077,1.60705,1.6074,394000000.0
2008-07-16 06:15:00,1.6074,1.6077,1.6073,1.6073,254900000.0
2008-07-16 06:30:00,1.6074,1.6082,1.60735,1.6081,617699998.0
2008-07-16 06:45:00,1.6081,1.6082,1.6076,1.6077,349200000.0
2008-07-16 07:00:00,1.6077,1.6079,1.607,1.6071,510500000.0
2008-07-16 07:15:00,1.607,1.6071,1.6045,1.6052,1219700000.0
2008-07-16 07:30:00,1.6052,1.6061,1.60495,1.6057,1129300000.0
2008-07-16 07:45:00,1.6058,1.606,1.60495,1.606,1108399999.0
2008-07-16 08:00:00,1.606,1.6066,1.6058,1.606,1540400000.0
2008-07-16 08:15:00,1.606,1.6069,1.6057,1.6067,1562200001.0
2008-07-16 08:30:00,1.6067,1.607,1.6053,1.6053,2619454000.0
2008-07-16 08:45:00,1.6052,1.6056,1.6046,1.6054,1196300000.0
2008-07-16 09:00:00,1.6054,1.6059,1.6051,1.6052,1238400000.0
2008-07-16 09:15:00,1.6051,1.60565,1.6034,1.6044,1271700000.0
2008-07-16 09:30:00,1.6044,1.6044,1.6034,1.6036,1184200000.0
2008-07-16 09:45:00,1.6035,1.6049,1.6027,1.6049,1211800000.0
2008-07-16 10:00:00,1.6048,1.6053,1.6036,1.6038,784400000.0
2008-07-16 10:15:00,1.6039,1.6044,1.6034,1.6036,1914400000.0
2008-07-16 10:30:00,1.60355,1.6043,1.60345,1.60385,2847500000.0
2008-07-16 10:45:00,1.60385,1.60455,1.60385,1.6044,2431000000.0
2008-07-16 11:00:00,1.60445,1.60515,1.60395,1.60425,3602500003.0
2008-07-16 11:15:00,1.60425,1.60535,1.6041,1.60515,2630700000.0
2008-07-16 11:30:00,1.60515,1.60525,1.60355,1.60395,3218100000.0
2008-07-16 11:45:00,1.60395,1.60405,1.60155,1.6024,5406699998.0
2008-07-16 12:00:00,1.6024,1.60375,1.6021,1.60235,3238600000.0
2008-07-16 12:15:00,1.60235,1.60235,1.59905,1.60075,4480767499.0
2008-07-16 12:30:00,1.60075,1.6015,1.6002,1.60115,4014199999.0
2008-07-16 12:45:00,1.60115,1.60165,1.6004,1.60075,2848700000.0
2008-07-16 13:00:00,1.60075,1.60185,1.6002,1.60165,2904500000.0
2008-07-16 13:15:00,1.6017,1.6034,1.60145,1.60315,2996800001.0
2008-07-16 13:30:00,1.60315,1.60345,1.60195,1.602,2400500000.0
2008-07-16 13:45:00,1.602,1.60205,1.60155,1.60165,3251100000.0
2008-07-16 14:00:00,1.6016,1.60525,1.6016,1.60405,4004200001.0
2008-07-16 14:15:00,1.604,1.60435,1.6034,1.6042,4138200002.0
2008-07-16 14:30:00,1.6042,1.6043,1.6023,1.60325,6716800004.0
2008-07-16 14:45:00,1.60325,1.60505,1.6031,1.60445,4908099992.0
2008-07-16 15:00:00,1.6045,1.6051,1.60425,1.6047,3466300000.0
2008-07-16 15:15:00,1.60495,1.6059,1.6046,1.60555,4561500000.0
2008-07-16 15:30:00,1.60555,1.6063,1.60405,1.60415,4079499999.0
2008-07-16 15:45:00,1.60415,1.6064,1.60405,1.60605,3391900000.0
2008-07-16 16:00:00,1.60605,1.60635,1.60505,1.60545,4635867503.0
2008-07-16 16:15:00,1.60545,1.6059,1.60445,1.60565,3907600000.0
2008-07-16 16:30:00,1.6057,1.60765,1.60525,1.6075,3891100000.0
2008-07-16 16:45:00,1.6075,1.6092,1.6071,1.6078,4457200000.0
2008-07-16 17:00:00,1.60785,1.60895,1.60765,1.6085,4970299997.0
2008-07-16 17:15:00,1.6085,1.60895,1.60765,1.60835,3543800001.0
2008-07-16 17:30:00,1.6084,1.609,1.60805,1.6083,2440400000.0
2008-07-16 17:45:00,1.60835,1.6087,1.6081,1.60815,2174800000.0
2008-07-16 18:00:00,1.60815,1.60825,1.6076,1.6081,1314600000.0
2008-07-16 18:15:00,1.60805,1.60885,1.60795,1.60885,1074600000.0
2008-07-16 18:30:00,1.60885,1.60905,1.6084,1.60875,1501300000.0
2008-07-16 18:45:00,1.60875,1.60935,1.60835,1.60905,1491100000.0
2008-07-16 19:00:00,1.60905,1.60955,1.60885,1.60905,1524500000.0
2008-07-16 19:15:00,1.60905,1.60995,1.60905,1.60985,1435000000.0
2008-07-16 19:30:00,1.60985,1.61065,1.60955,1.60965,1246042228.0
2008-07-16 19:45:00,1.60975,1.61025,1.60945,1.60965,1200800000.0
2008-07-16 20:00:00,1.60965,1.6102,1.6084,1.60965,2347200000.0
2008-07-16 20:15:00,1.60965,1.61,1.60895,1.6093,3407800000.0
2008-07-16 20:30:00,1.6093,1.6098,1.6087,1.60945,2486400000.0
2008-07-16 20:45:00,1.60945,1.61,1.60895,1.60895,2205800000.0
2008-07-16 21:00:00,1.60895,1.6099,1.6085,1.6091,1391600000.0
2008-07-16 21:15:00,1.6091,1.60915,1.60835,1.60875,1925900000.0
2008-07-16 21:30:00,1.60875,1.60985,1.60835,1.6095,1186600000.0
2008-07-16 21:45:00,1.6095,1.60975,1.6093,1.60955,812600000.0
2008-07-16 22:00:00,1.60955,1.61045,1.60945,1.60985,1526100008.0
2008-07-16 22:15:00,1.60985,1.6103,1.60985,1.6103,597400003.0
2008-07-16 22:30:00,1.61025,1.61025,1.6101,1.61025,387000000.0
2008-07-16 22:45:00,1.61025,1.6104,1.60995,1.61005,791000000.0
2008-07-16 23:00:00,1.61,1.61,1.6091,1.6092,255999997.0
2008-07-16 23:15:00,1.6092,1.60965,1.6091,1.60965,592900000.0
2008-07-16 23:30:00,1.60955,1.60965,1.60889,1.60935,434500000.0
2008-07-16 23:45:00,1.6093,1.61,1.60913,1.61,597500001.0
2008-07-17 00:00:00,1.61,1.61095,1.6099,1.61045,785900005.0
2008-07-17 00:15:00,1.6104,1.61075,1.61012,1.61075,1643700005.0
2008-07-17 00:30:00,1.61075,1.61155,1.6105,1.61075,563700001.0
2008-07-17 00:45:00,1.6107,1.6107,1.61005,1.61015,441700004.0
2008-07-17 01:00:00,1.61015,1.61045,1.61005,1.61015,1670800001.0
2008-07-17 01:15:00,1.61015,1.611,1.6093,1.6097,1154900001.0
2008-07-17 01:30:00,1.6097,1.6103,1.60965,1.61015,1223600000.0
2008-07-17 01:45:00,1.6102,1.61025,1.60982,1.61015,450200001.0
2008-07-17 02:00:00,1.61015,1.61055,1.60995,1.61015,1052200001.0
2008-07-17 02:15:00,1.61015,1.61025,1.6098,1.61005,563600000.0
2008-07-17 02:30:00,1.61,1.6101,1.6089,1.60955,608099999.0
2008-07-17 02:45:00,1.60955,1.6098,1.60935,1.60955,532600000.0
2008-07-17 03:00:00,1.60955,1.60965,1.60875,1.60895,683700002.0
2008-07-17 03:15:00,1.609,1.6093,1.60865,1.60885,1170100002.0
2008-07-17 03:30:00,1.60885,1.6092,1.60845,1.60845,1599700002.0
2008-07-17 03:45:00,1.60845,1.6087,1.60815,1.6084,855200000.0
2008-07-17 04:00:00,1.60835,1.60875,1.6082,1.60855,590200000.0
2008-07-17 04:15:00,1.6085,1.60895,1.6083,1.6087,601200000.0
2008-07-17 04:30:00,1.6087,1.60905,1.60825,1.60895,651200001.0
2008-07-17 04:45:00,1.60895,1.6091,1.60875,1.60905,903200000.0
2008-07-17 05:00:00,1.60895,1.6091,1.60875,1.6089,641400000.0
2008-07-17 05:15:00,1.6089,1.6092,1.60855,1.60875,730700000.0
2008-07-17 05:30:00,1.60875,1.60895,1.60835,1.60845,422800000.0
2008-07-17 05:45:00,1.6084,1.60885,1.6084,1.60865,507000000.0
2008-07-17 06:00:00,1.60865,1.6087,1.60835,1.6084,342000000.0
2008-07-17 06:15:00,1.6084,1.60875,1.60813,1.60865,396100000.0
2008-07-17 06:30:00,1.6086,1.60925,1.6086,1.60915,584200000.0
2008-07-17 06:45:00,1.60925,1.60925,1.6086,1.60915,873600002.0
2008-07-17 07:00:00,1.60915,1.60935,1.60891,1.60915,481600000.0
2008-07-17 07:15:00,1.60895,1.60915,1.60825,1.60825,1019800000.0
2008-07-17 07:30:00,1.60825,1.60915,1.6082,1.60895,1144100000.0
2008-07-17 07:45:00,1.60895,1.60935,1.6089,1.60915,904900000.0
2008-07-17 08:00:00,1.60915,1.61025,1.6089,1.6097,2043700000.0
2008-07-17 08:15:00,1.60955,1.6115,1.60945,1.61125,2206400000.0
2008-07-17 08:30:00,1.61125,1.6116,1.61085,1.6109,2196000000.0
2008-07-17 08:45:00,1.6109,1.61165,1.61035,1.6113,2651500000.0
2008-07-17 09:00:00,1.61125,1.612,1.61125,1.61195,1948600000.0
2008-07-17 09:15:00,1.61195,1.61255,1.61155,1.61185,1828000001.0
2008-07-17 09:30:00,1.61185,1.61215,1.61115,1.6121,2176400000.0
2008-07-17 09:45:00,1.6121,1.6121,1.6116,1.6119,1677300000.0
2008-07-17 10:00:00,1.61195,1.6123,1.6112,1.61175,2554600000.0
2008-07-17 10:15:00,1.61175,1.6124,1.6115,1.612,2487100000.0
2008-07-17 10:30:00,1.61195,1.61205,1.6112,1.61145,1974200000.0
2008-07-17 10:45:00,1.6114,1.6118,1.6108,1.6118,2796000000.0
2008-07-17 11:00:00,1.6118,1.61315,1.6118,1.61295,1861500000.0
2008-07-17 11:15:00,1.613,1.61375,1.6128,1.6131,2088300001.0
2008-07-17 11:30:00,1.61315,1.6136,1.613,1.61355,2038700000.0
2008-07-17 11:45:00,1.61355,1.6137,1.61285,1.61305,1710900000.0
2008-07-17 12:00:00,1.61305,1.6134,1.6126,1.6127,1409700000.0
2008-07-17 12:15:00,1.6127,1.6142,1.6122,1.61405,1747900000.0
2008-07-17 12:30:00,1.61405,1.61475,1.6132,1.61375,3561000005.0
2008-07-17 12:45:00,1.6138,1.6143,1.6136,1.6141,1821800000.0
2008-07-17 13:00:00,1.61415,1.61485,1.6137,1.6147,2488500000.0
2008-07-17 13:15:00,1.61475,1.61525,1.61425,1.61495,2072600000.0
2008-07-17 13:30:00,1.6149,1.6159,1.6146,1.61575,1953800000.0
2008-07-17 13:45:00,1.61575,1.61585,1.61445,1.6153,2248900000.0
2008-07-17 14:00:00,1.6153,1.61545,1.6144,1.6145,2729799999.0
2008-07-17 14:15:00,1.61455,1.61455,1.61305,1.61345,2399200000.0
2008-07-17 14:30:00,1.61345,1.61585,1.6134,1.6154,4218700000.0
2008-07-17 14:45:00,1.61545,1.61585,1.6145,1.61525,3958500000.0
2008-07-17 15:00:00,1.61525,1.61535,1.614,1.61475,2816500000.0
2008-07-17 15:15:00,1.6147,1.6152,1.61455,1.61495,2550200000.0
2008-07-17 15:30:00,1.6149,1.61605,1.6146,1.616,3468600000.0
2008-07-17 15:45:00,1.616,1.61605,1.6147,1.6152,3180300000.0
2008-07-17 16:00:00,1.61505,1.61565,1.6143,1.6148,3667000002.0
2008-07-17 16:15:00,1.61485,1.6159,1.6147,1.61505,3539199999.0
2008-07-17 16:30:00,1.61505,1.61605,1.6145,1.6147,3222400000.0
2008-07-17 16:45:00,1.6147,1.61495,1.614,1.61475,3330000000.0
2008-07-17 17:00:00,1.6147,1.6152,1.6134,1.61375,3159900000.0
2008-07-17 17:15:00,1.61375,1.61585,1.61355,1.61555,3372700001.0
2008-07-17 17:30:00,1.61555,1.6166,1.615,1.6162,3056700001.0
2008-07-17 17:45:00,1.6162,1.6175,1.61605,1.61715,2556200000.0
2008-07-17 18:00:00,1.61715,1.61715,1.6165,1.6167,1313200000.0
2008-07-17 18:15:00,1.61665,1.61695,1.61615,1.61635,896500000.0
2008-07-17 18:30:00,1.6163,1.61655,1.61565,1.616,900654000.0
2008-07-17 18:45:00,1.61605,1.61735,1.616,1.6171,1820800000.0
2008-07-17 19:00:00,1.61715,1.6187,1.61695,1.61845,2021000000.0
2008-07-17 19:15:00,1.61845,1.61935,1.61755,1.61765,2702900000.0
2008-07-17 19:30:00,1.61765,1.61995,1.61765,1.61905,2595300001.0
2008-07-17 19:45:00,1.61905,1.61995,1.61865,1.61925,1709700000.0
2008-07-17 20:00:00,1.61925,1.62145,1.61905,1.62015,2796300000.0
2008-07-17 20:15:00,1.6201,1.62015,1.6185,1.6185,2638100000.0
2008-07-17 20:30:00,1.6186,1.6192,1.61735,1.61735,2064800000.0
2008-07-17 20:45:00,1.61735,1.61835,1.61725,1.61835,1687700001.0
2008-07-17 21:00:00,1.61835,1.61905,1.61785,1.61865,2270400000.0
2008-07-17 21:15:00,1.6186,1.61935,1.6185,1.61895,1512000000.0
2008-07-17 21:30:00,1.61895,1.61915,1.61795,1.61855,898500000.0
2008-07-17 21:45:00,1.61855,1.6191,1.61825,1.61885,1450400000.0
2008-07-17 22:00:00,1.61885,1.6191,1.6173,1.618,1966299999.0
2008-07-17 22:15:00,1.618,1.6184,1.6164,1.61685,1598100001.0
2008-07-17 22:30:00,1.6169,1.6172,1.61645,1.6166,1469400001.0
2008-07-17 22:45:00,1.6166,1.617,1.6162,1.61685,1001800000.0
2008-07-17 23:00:00,1.61685,1.61695,1.61598,1.6165,630300000.0
2008-07-17 23:15:00,1.6165,1.6169,1.61606,1.6167,853900000.0
2008-07-17 23:30:00,1.6167,1.6169,1.6165,1.6167,315400000.0
2008-07-17 23:45:00,1.61655,1.6168,1.6163,1.6165,270200000.0
2008-07-18 00:00:00,1.6165,1.6173,1.6162,1.6169,434199999.0
2008-07-18 00:15:00,1.617,1.617,1.6166,1.61665,564300000.0
2008-07-18 00:30:00,1.61665,1.6169,1.61655,1.6167,412200000.0
2008-07-18 00:45:00,1.6166,1.6169,1.6165,1.6167,359899998.0
2008-07-18 01:00:00,1.6167,1.617,1.6165,1.6166,634499998.0
2008-07-18 01:15:00,1.6166,1.6169,1.61651,1.6169,712000000.0
2008-07-18 01:30:00,1.6167,1.6169,1.6167,1.6168,507600000.0
2008-07-18 01:45:00,1.6168,1.61688,1.61658,1.6168,285800000.0
2008-07-18 02:00:00,1.6167,1.6179,1.6167,1.6178,1697700007.0
2008-07-18 02:15:00,1.6179,1.6183,1.6172,1.6172,1678700000.0
2008-07-18 02:30:00,1.6173,1.6176,1.6172,1.6175,811400000.0
2008-07-18 02:45:00,1.6173,1.6176,1.61705,1.6174,995500000.0
2008-07-18 03:00:00,1.61735,1.6182,1.61725,1.618,919000000.0
2008-07-18 03:15:00,1.618,1.6185,1.6177,1.6183,860099999.0
2008-07-18 03:30:00,1.6183,1.6184,1.6179,1.6179,557700000.0
2008-07-18 03:45:00,1.6179,1.6179,1.6177,1.6177,807500000.0
2008-07-18 04:00:00,1.6177,1.6177,1.61705,1.6172,851299998.0
2008-07-18 04:15:00,1.61705,1.6175,1.61705,1.6174,1271400002.0
2008-07-18 04:30:00,1.6174,1.6175,1.6172,1.61735,725600000.0
2008-07-18 04:45:00,1.61735,1.61745,1.6169,1.61725,490700002.0
2008-07-18 05:00:00,1.61725,1.61745,1.61705,1.61735,707700000.0
2008-07-18 05:15:00,1.61735,1.61745,1.61687,1.61725,839300000.0
2008-07-18 05:30:00,1.61725,1.6182,1.61725,1.6174,1277599998.0
2008-07-18 05:45:00,1.61745,1.6182,1.6174,1.6179,840000000.0
2008-07-18 06:00:00,1.61795,1.61825,1.6178,1.618,790600000.0
2008-07-18 06:15:00,1.618,1.6182,1.61751,1.61815,599600000.0
2008-07-18 06:30:00,1.61815,1.61815,1.61715,1.6176,1986600000.0
2008-07-18 06:45:00,1.6176,1.6178,1.61697,1.6172,601000000.0
2008-07-18 07:00:00,1.6172,1.61725,1.6168,1.61685,925300000.0
2008-07-18 07:15:00,1.61685,1.6173,1.61663,1.6171,793900000.0
2008-07-18 07:30:00,1.6171,1.6174,1.61695,1.61715,909600000.0
2008-07-18 07:45:00,1.61715,1.6175,1.6164,1.617,2069300000.0
2008-07-18 08:00:00,1.617,1.6171,1.61605,1.61655,1578700000.0
2008-07-18 08:15:00,1.61655,1.61725,1.61645,1.61725,1522000000.0
2008-07-18 08:30:00,1.61725,1.61725,1.61625,1.61655,1808000000.0
2008-07-18 08:45:00,1.61655,1.61725,1.6164,1.61705,1338800000.0
2008-07-18 09:00:00,1.61705,1.61725,1.61635,1.617,3180600000.0
2008-07-18 09:15:00,1.61695,1.61775,1.6167,1.61775,1308559027.0
2008-07-18 09:30:00,1.61775,1.61835,1.61755,1.61785,2203100000.0
2008-07-18 09:45:00,1.61785,1.61785,1.61715,1.61735,1201800000.0
2008-07-18 10:00:00,1.6173,1.6185,1.61705,1.6183,1998100000.0
2008-07-18 10:15:00,1.6183,1.61835,1.61715,1.6172,1832000000.0
2008-07-18 10:30:00,1.61725,1.6184,1.6172,1.6181,2094967500.0
2008-07-18 10:45:00,1.6181,1.6188,1.61765,1.6181,1540700000.0
2008-07-18 11:00:00,1.6181,1.6188,1.6181,1.61845,2285700000.0
2008-07-18 11:15:00,1.61855,1.6186,1.61805,1.6184,1735500000.0
2008-07-18 11:30:00,1.61835,1.619,1.61835,1.6188,1440000000.0
2008-07-18 11:45:00,1.61885,1.6189,1.61725,1.61795,1779400000.0
2008-07-18 12:00:00,1.6179,1.61865,1.61745,1.6176,1398800000.0
2008-07-18 12:15:00,1.61755,1.6186,1.61735,1.61765,1796500000.0
2008-07-18 12:30:00,1.6177,1.6205,1.6177,1.6195,2774100001.0
2008-07-18 12:45:00,1.61955,1.62025,1.6191,1.6193,1481268750.0
2008-07-18 13:00:00,1.61935,1.62005,1.61915,1.61935,1372000000.0
2008-07-18 13:15:00,1.61935,1.6203,1.6193,1.61965,1189399998.0
2008-07-18 13:30:00,1.61965,1.62005,1.61935,1.61995,1456300000.0
2008-07-18 13:45:00,1.61995,1.6203,1.61965,1.6201,1395400000.0
2008-07-18 14:00:00,1.6201,1.621,1.6199,1.6206,2112500000.0
2008-07-18 14:15:00,1.62065,1.6208,1.61995,1.6205,1901500000.0
2008-07-18 14:30:00,1.62045,1.62055,1.6196,1.6196,3360000000.0
2008-07-18 14:45:00,1.61965,1.6198,1.61835,1.61965,4144700000.0
2008-07-18 15:00:00,1.61965,1.6197,1.6191,1.61955,3112500000.0
2008-07-18 15:15:00,1.61945,1.61945,1.6189,1.61925,1574000000.0
2008-07-18 15:30:00,1.61925,1.6193,1.61815,1.61855,2183500001.0
2008-07-18 15:45:00,1.61855,1.61865,1.6176,1.61815,3093967505.0
2008-07-18 16:00:00,1.6181,1.6189,1.6178,1.61865,2530400004.0
2008-07-18 16:15:00,1.61865,1.6188,1.61845,1.61875,1757300001.0
2008-07-18 16:30:00,1.6187,1.6194,1.61865,1.61925,2129500000.0
2008-07-18 16:45:00,1.61925,1.61955,1.6186,1.61865,2291200000.0
2008-07-18 17:00:00,1.6186,1.61975,1.6186,1.61975,1556500000.0
2008-07-18 17:15:00,1.61975,1.62,1.61935,1.6194,2220400000.0
2008-07-18 17:30:00,1.6194,1.6196,1.61845,1.619,2404100000.0
2008-07-18 17:45:00,1.619,1.61915,1.6183,1.61845,2359000000.0
2008-07-18 18:00:00,1.6185,1.61935,1.61815,1.6191,1738200000.0
2008-07-18 18:15:00,1.6191,1.6195,1.61895,1.61915,2033200000.0
2008-07-18 18:30:00,1.61915,1.61945,1.61845,1.619,1815000000.0
2008-07-18 18:45:00,1.61905,1.6191,1.61865,1.6187,1622200000.0
2008-07-18 19:00:00,1.61875,1.6189,1.61805,1.61875,1519100000.0
2008-07-18 19:15:00,1.61875,1.61895,1.6184,1.61885,1003900000.0
2008-07-18 19:30:00,1.61885,1.61945,1.61845,1.61915,1703800000.0
2008-07-18 19:45:00,1.61915,1.6196,1.61865,1.6188,834000000.0
2008-07-18 20:00:00,1.6188,1.6188,1.6181,1.61865,1598000000.0
2008-07-18 20:15:00,1.61865,1.6192,1.61815,1.61865,1208400000.0
2008-07-18 20:30:00,1.61875,1.6193,1.61865,1.61895,875700000.0
2008-07-18 20:45:00,1.61895,1.61935,1.61865,1.6193,865500000.0
2008-07-18 21:00:00,1.61925,1.61985,1.61915,1.61955,749200000.0
2008-07-18 21:15:00,1.61955,1.6197,1.61925,1.61955,738600000.0
2008-07-18 21:30:00,1.61955,1.61975,1.61935,1.61945,800200000.0
2008-07-18 21:45:00,1.61945,1.61975,1.61935,1.6194,694500000.0
2008-07-18 22:00:00,1.6194,1.6198,1.6194,1.6198,805500000.0
2008-07-18 22:15:00,1.6198,1.62,1.61955,1.61955,549900000.0
2008-07-18 22:30:00,1.61955,1.62045,1.6195,1.62005,701000000.0
2008-07-18 22:45:00,1.62015,1.6204,1.62005,1.62035,357100000.0
2008-07-20 23:00:00,1.6199,1.6204,1.61944,1.61995,961700040.0
2008-07-20 23:15:00,1.61975,1.6199,1.619,1.61954,1089800054.0
2008-07-20 23:30:00,1.61898,1.61982,1.61895,1.61935,1025100004.0
2008-07-20 23:45:00,1.61947,1.6196,1.619,1.6194,820800016.0
2008-07-21 00:00:00,1.6194,1.61965,1.6193,1.6196,468800001.0
2008-07-21 00:15:00,1.6196,1.61965,1.61917,1.6196,99200000.0
2008-07-21 00:30:00,1.6196,1.61965,1.61924,1.61958,165400000.0
2008-07-21 00:45:00,1.61945,1.61973,1.61902,1.6196,352600001.0
2008-07-21 01:00:00,1.6196,1.61985,1.6196,1.61975,257700001.0
2008-07-21 01:15:00,1.6198,1.61995,1.61947,1.6197,310000000.0
2008-07-21 01:30:00,1.6197,1.6197,1.61942,1.61955,285500001.0
2008-07-21 01:45:00,1.61955,1.61965,1.61915,1.61955,186400000.0
2008-07-21 02:00:00,1.61965,1.6203,1.61943,1.6201,494200000.0
2008-07-21 02:15:00,1.62005,1.6206,1.61985,1.6205,752600000.0
2008-07-21 02:30:00,1.6205,1.6205,1.62,1.6202,659700000.0
2008-07-21 02:45:00,1.6202,1.6206,1.62015,1.62045,1017900000.0
2008-07-21 03:00:00,1.6204,1.62065,1.6202,1.6203,694800000.0
2008-07-21 03:15:00,1.6203,1.62045,1.6202,1.6204,142600000.0
2008-07-21 03:30:00,1.6204,1.62065,1.61985,1.62,775100000.0
2008-07-21 03:45:00,1.62005,1.6204,1.61976,1.62035,357700000.0
2008-07-21 04:00:00,1.62035,1.62035,1.61986,1.62015,497200001.0
2008-07-21 04:15:00,1.6202,1.62035,1.61995,1.62015,486900000.0
2008-07-21 04:30:00,1.62015,1.6203,1.61939,1.6201,281400000.0
2008-07-21 04:45:00,1.62015,1.6202,1.61963,1.6202,237000000.0
2008-07-21 05:00:00,1.6202,1.6205,1.62002,1.62045,256300000.0
2008-07-21 05:15:00,1.6204,1.6205,1.62025,1.6204,205800000.0
2008-07-21 05:30:00,1.6204,1.6205,1.61973,1.61989,483300000.0
2008-07-21 05:45:00,1.62025,1.6204,1.61988,1.6203,488400000.0
2008-07-21 06:00:00,1.62035,1.62045,1.61992,1.6203,299200000.0
2008-07-21 06:15:00,1.62035,1.62053,1.62007,1.62025,292000000.0
2008-07-21 06:30:00,1.6202,1.62035,1.62,1.62025,217200000.0
2008-07-21 06:45:00,1.62025,1.62055,1.62025,1.6205,92400000.0
2008-07-21 07:00:00,1.6205,1.62055,1.6201,1.6204,371300000.0
2008-07-21 07:15:00,1.6204,1.62055,1.6201,1.62055,442000000.0
2008-07-21 07:30:00,1.6206,1.62075,1.6203,1.62055,596200000.0
2008-07-21 07:45:00,1.62055,1.62125,1.62045,1.6208,1120100000.0
2008-07-21 08:00:00,1.6208,1.6218,1.62075,1.62175,1939300001.0
2008-07-21 08:15:00,1.62175,1.6218,1.62135,1.6214,746600000.0
2008-07-21 08:30:00,1.6214,1.62195,1.62115,1.6218,1946200000.0
2008-07-21 08:45:00,1.62175,1.62245,1.62165,1.62225,2654200000.0
2008-07-21 09:00:00,1.62225,1.62235,1.6216,1.62225,1949300000.0
2008-07-21 09:15:00,1.62225,1.62225,1.62065,1.622,2388000000.0
2008-07-21 09:30:00,1.62195,1.6221,1.62055,1.621,1364600000.0
2008-07-21 09:45:00,1.6211,1.6215,1.61995,1.62025,1513667500.0
2008-07-21 10:00:00,1.6202,1.62135,1.6201,1.6208,1957000002.0
2008-07-21 10:15:00,1.6208,1.62145,1.6205,1.62105,1748900000.0
2008-07-21 10:30:00,1.62105,1.62115,1.62,1.62085,1902100000.0
2008-07-21 10:45:00,1.62085,1.6212,1.62055,1.62095,1459500000.0
2008-07-21 11:00:00,1.62095,1.62165,1.62075,1.62085,1450400000.0
2008-07-21 11:15:00,1.6209,1.6214,1.6207,1.62105,1452200000.0
2008-07-21 11:30:00,1.62105,1.6219,1.62105,1.6218,943100000.0
2008-07-21 11:45:00,1.6218,1.6218,1.621,1.6213,1347600002.0
2008-07-21 12:00:00,1.6213,1.62175,1.621,1.62165,618600000.0
2008-07-21 12:15:00,1.6216,1.6219,1.6212,1.62155,895900000.0
2008-07-21 12:30:00,1.62155,1.62175,1.6211,1.62135,700600000.0
2008-07-21 12:45:00,1.62135,1.62175,1.6211,1.6212,960100000.0
2008-07-21 13:00:00,1.62115,1.623,1.62115,1.6228,2673600001.0
2008-07-21 13:15:00,1.6228,1.623,1.62205,1.6222,1451700000.0
2008-07-21 13:30:00,1.6222,1.6222,1.62115,1.6213,1385600001.0
2008-07-21 13:45:00,1.6213,1.6217,1.621,1.62125,1224600000.0
2008-07-21 14:00:00,1.62125,1.6218,1.621,1.6218,1644800000.0
2008-07-21 14:15:00,1.6218,1.62195,1.6211,1.6214,1571700000.0
2008-07-21 14:30:00,1.6214,1.6215,1.6209,1.62115,1479080000.0
2008-07-21 14:45:00,1.62115,1.62135,1.6207,1.6209,1191300000.0
2008-07-21 15:00:00,1.62085,1.6214,1.62085,1.62125,1245700000.0
2008-07-21 15:15:00,1.62125,1.6213,1.6211,1.6212,596000000.0
2008-07-21 15:30:00,1.6212,1.6216,1.621,1.6214,1371800000.0
2008-07-21 15:45:00,1.6215,1.6217,1.6213,1.6216,1663799999.0
2008-07-21 16:00:00,1.6216,1.6219,1.621,1.6214,1700100000.0
2008-07-21 16:15:00,1.6214,1.6218,1.6211,1.62115,1718799999.0
2008-07-21 16:30:00,1.6212,1.6215,1.6207,1.6214,1463000000.0
2008-07-21 16:45:00,1.6214,1.6216,1.6209,1.6212,1411399998.0
2008-07-21 17:00:00,1.6211,1.6212,1.62015,1.6204,1757299999.0
2008-07-21 17:15:00,1.6204,1.6209,1.6203,1.6204,1095500000.0
2008-07-21 17:30:00,1.6204,1.62045,1.6197,1.6199,1241299999.0
2008-07-21 17:45:00,1.62,1.6209,1.6199,1.6205,1300900000.0
2008-07-21 18:00:00,1.6205,1.6211,1.6204,1.6208,716100000.0
2008-07-21 18:15:00,1.6208,1.6212,1.6205,1.6208,994500000.0
2008-07-21 18:30:00,1.6207,1.6217,1.6207,1.6217,1680000000.0
2008-07-21 18:45:00,1.6217,1.6219,1.6214,1.6214,482400000.0
2008-07-21 19:00:00,1.6214,1.6223,1.6209,1.6222,933000000.0
2008-07-21 19:15:00,1.6222,1.6224,1.6217,1.622,778600000.0
2008-07-21 19:30:00,1.622,1.6224,1.62125,1.6214,650900001.0
2008-07-21 19:45:00,1.6214,1.6221,1.621,1.6213,658800000.0
2008-07-21 20:00:00,1.6213,1.6221,1.6208,1.6219,679100000.0
2008-07-21 20:15:00,1.6218,1.6223,1.6218,1.6221,602000000.0
2008-07-21 20:30:00,1.6222,1.62265,1.6219,1.6221,614200000.0
2008-07-21 20:45:00,1.622,1.6227,1.6217,1.6226,733400000.0
2008-07-21 21:00:00,1.6226,1.6227,1.62145,1.6217,617357655.0
2008-07-21 21:15:00,1.6217,1.6226,1.6217,1.6223,578900000.0
2008-07-21 21:30:00,1.6224,1.6225,1.62185,1.6219,236300000.0
2008-07-21 21:45:00,1.62195,1.6222,1.6218,1.6219,336200000.0
2008-07-21 22:00:00,1.6218,1.6227,1.6218,1.6226,116500000.0
2008-07-21 22:15:00,1.6227,1.6228,1.62125,1.6217,976300000.0
2008-07-21 22:30:00,1.6217,1.6217,1.6203,1.6205,677600000.0
2008-07-21 22:45:00,1.6205,1.6208,1.62,1.6203,503400000.0
2008-07-21 23:00:00,1.62025,1.6205,1.62,1.6203,644600004.0
2008-07-21 23:15:00,1.62035,1.6207,1.62005,1.62015,967200000.0
2008-07-21 23:30:00,1.62015,1.62045,1.6196,1.6198,399300000.0
2008-07-21 23:45:00,1.6198,1.6206,1.6198,1.6198,400199999.0
2008-07-22 00:00:00,1.6199,1.62,1.61955,1.6196,451099999.0
2008-07-22 00:15:00,1.61955,1.6198,1.6195,1.6197,297100000.0
2008-07-22 00:30:00,1.6197,1.6197,1.6195,1.6197,302500000.0
2008-07-22 00:45:00,1.6196,1.6197,1.61915,1.6194,369500000.0
2008-07-22 01:00:00,1.6194,1.6197,1.61925,1.6194,424600000.0
2008-07-22 01:15:00,1.6195,1.6198,1.6192,1.6196,702599998.0
2008-07-22 01:30:00,1.61945,1.6199,1.6194,1.6198,475900000.0
2008-07-22 01:45:00,1.6198,1.6201,1.61935,1.6199,966700000.0
2008-07-22 02:00:00,1.6199,1.6202,1.6195,1.6197,806400000.0
2008-07-22 02:15:00,1.6198,1.6198,1.6193,1.6195,761600000.0
2008-07-22 02:30:00,1.6195,1.6197,1.619,1.61935,761100000.0
2008-07-22 02:45:00,1.6194,1.6198,1.6192,1.6196,676500000.0
2008-07-22 03:00:00,1.61955,1.6197,1.61895,1.6191,1195600001.0
2008-07-22 03:15:00,1.6191,1.6194,1.61895,1.6192,647900001.0
2008-07-22 03:30:00,1.619,1.6195,1.619,1.6192,690100000.0
2008-07-22 03:45:00,1.6192,1.6194,1.6189,1.619,800800002.0
2008-07-22 04:00:00,1.61895,1.6192,1.6189,1.6191,532400000.0
2008-07-22 04:15:00,1.61905,1.6192,1.6189,1.619,386700000.0
2008-07-22 04:30:00,1.619,1.6196,1.619,1.6192,449100000.0
2008-07-22 04:45:00,1.6191,1.6193,1.61869,1.6191,282800000.0
2008-07-22 05:00:00,1.6192,1.6192,1.619,1.6192,343800000.0
2008-07-22 05:15:00,1.6192,1.61935,1.61879,1.61925,251600000.0
2008-07-22 05:30:00,1.61925,1.6197,1.6192,1.6193,505700000.0
2008-07-22 05:45:00,1.6193,1.6195,1.619,1.6192,689000000.0
2008-07-22 06:00:00,1.6192,1.6197,1.6191,1.6193,344800000.0
2008-07-22 06:15:00,1.61925,1.61935,1.61895,1.619,796100000.0
2008-07-22 06:30:00,1.619,1.62,1.619,1.6195,986800000.0
2008-07-22 06:45:00,1.6195,1.6199,1.6195,1.6197,902100000.0
2008-07-22 07:00:00,1.6197,1.62,1.61945,1.6197,946200000.0
2008-07-22 07:15:00,1.6196,1.6203,1.6195,1.6199,785100000.0
2008-07-22 07:30:00,1.6199,1.6206,1.6198,1.62035,1964499998.0
2008-07-22 07:45:00,1.62035,1.6209,1.6203,1.62055,1349100001.0
2008-07-22 08:00:00,1.62055,1.6206,1.62,1.6204,1442100002.0
2008-07-22 08:15:00,1.6204,1.6209,1.62,1.62065,1027600000.0
2008-07-22 08:30:00,1.62065,1.62075,1.6198,1.61985,906400000.0
2008-07-22 08:45:00,1.61985,1.61995,1.61895,1.61975,1140600000.0
2008-07-22 09:00:00,1.61975,1.62035,1.6194,1.62035,1055000000.0
2008-07-22 09:15:00,1.62035,1.62065,1.61995,1.6205,1484700000.0
2008-07-22 09:30:00,1.6205,1.62055,1.6198,1.62005,1354200000.0
2008-07-22 09:45:00,1.62005,1.62015,1.6191,1.6194,1648900000.0
2008-07-22 10:00:00,1.6194,1.61985,1.6193,1.6197,1137000000.0
2008-07-22 10:15:00,1.61975,1.61975,1.6184,1.61855,1368400000.0
2008-07-22 10:30:00,1.61855,1.61885,1.61855,1.61885,839100000.0
2008-07-22 10:45:00,1.61885,1.6189,1.6183,1.6186,1113100001.0
2008-07-22 11:00:00,1.6186,1.6187,1.6178,1.6184,1534200000.0
2008-07-22 11:15:00,1.6184,1.6189,1.61795,1.6181,1487800001.0
2008-07-22 11:30:00,1.61815,1.61855,1.61795,1.6183,840500000.0
2008-07-22 11:45:00,1.6184,1.6185,1.6177,1.6179,1239400001.0
2008-07-22 12:00:00,1.6179,1.6188,1.6178,1.6184,960000000.0
2008-07-22 12:15:00,1.6184,1.6186,1.6175,1.6175,1411699999.0
2008-07-22 12:30:00,1.61755,1.61815,1.61725,1.61805,1385100001.0
2008-07-22 12:45:00,1.61795,1.61885,1.61765,1.6187,669100000.0
2008-07-22 13:00:00,1.61875,1.61875,1.6162,1.61675,2808599988.0
2008-07-22 13:15:00,1.6168,1.6172,1.6161,1.6166,1177399999.0
2008-07-22 13:30:00,1.6166,1.61725,1.61645,1.6167,1261800000.0
2008-07-22 13:45:00,1.6167,1.61725,1.6165,1.61695,793000001.0
2008-07-22 14:00:00,1.617,1.6173,1.61665,1.6172,699600000.0
2008-07-22 14:15:00,1.61725,1.6186,1.6172,1.6183,1667400001.0
2008-07-22 14:30:00,1.6183,1.61985,1.6182,1.61935,2506500003.0
2008-07-22 14:45:00,1.61935,1.6204,1.6193,1.62035,2218400000.0
2008-07-22 15:00:00,1.6203,1.62055,1.6194,1.6197,2694100001.0
2008-07-22 15:15:00,1.6197,1.62015,1.61925,1.61985,1695600000.0
2008-07-22 15:30:00,1.6199,1.62,1.6192,1.61975,2238700000.0
2008-07-22 15:45:00,1.61975,1.62075,1.6195,1.6198,2603300000.0
2008-07-22 16:00:00,1.61975,1.6217,1.6197,1.62115,2613400000.0
2008-07-22 16:15:00,1.62115,1.62235,1.621,1.6219,2763099999.0
2008-07-22 16:30:00,1.6219,1.6226,1.62165,1.6226,2272100000.0
2008-07-22 16:45:00,1.62255,1.62265,1.6218,1.62185,1757600000.0
2008-07-22 17:00:00,1.6219,1.62375,1.62185,1.62345,3000000000.0
2008-07-22 17:15:00,1.62345,1.6243,1.6231,1.62425,3825499998.0
2008-07-22 17:30:00,1.62425,1.6259,1.6241,1.6256,3135900000.0
2008-07-22 17:45:00,1.6256,1.62585,1.62475,1.62565,2216099999.0
2008-07-22 18:00:00,1.6257,1.62765,1.62555,1.6273,1732900000.0
2008-07-22 18:15:00,1.6273,1.62975,1.62685,1.6286,2324800002.0
2008-07-22 18:30:00,1.62865,1.62885,1.6271,1.6274,1874500000.0
2008-07-22 18:45:00,1.6275,1.62775,1.627,1.62745,1694400001.0
2008-07-22 19:00:00,1.6276,1.62765,1.62705,1.62725,1635800000.0
2008-07-22 19:15:00,1.6272,1.62765,1.62715,1.62725,2454100000.0
2008-07-22 19:30:00,1.62725,1.62775,1.62705,1.6276,1185000001.0
2008-07-22 19:45:00,1.62765,1.6278,1.62745,1.62755,779000000.0
2008-07-22 20:00:00,1.62755,1.62765,1.62625,1.62625,1200900000.0
2008-07-22 20:15:00,1.62625,1.6268,1.6261,1.6265,1576000000.0
2008-07-22 20:30:00,1.6265,1.62725,1.62635,1.62725,889600000.0
2008-07-22 20:45:00,1.62725,1.62735,1.6263,1.62705,1075800000.0
2008-07-22 21:00:00,1.62705,1.62715,1.62615,1.62625,847300002.0
2008-07-22 21:15:00,1.62615,1.62725,1.62615,1.6268,546700000.0
2008-07-22 21:30:00,1.6268,1.6277,1.62665,1.62755,802300000.0
2008-07-22 21:45:00,1.62755,1.6277,1.6265,1.62655,1447099999.0
2008-07-22 22:00:00,1.62655,1.62695,1.62575,1.62605,845800003.0
2008-07-22 22:15:00,1.6261,1.6268,1.62585,1.62605,671400000.0
2008-07-22 22:30:00,1.62605,1.62645,1.6259,1.6262,486200000.0
2008-07-22 22:45:00,1.6262,1.62735,1.62595,1.6271,987900000.0
2008-07-22 23:00:00,1.62705,1.6271,1.62651,1.6271,306000000.0
2008-07-22 23:15:00,1.6271,1.6272,1.627,1.6272,127300000.0
2008-07-22 23:30:00,1.6272,1.6277,1.6268,1.6271,725200000.0
2008-07-22 23:45:00,1.6271,1.6277,1.6259,1.6261,663300003.0
2008-07-23 00:00:00,1.62615,1.6272,1.62615,1.6272,270700002.0
2008-07-23 00:15:00,1.627,1.6274,1.627,1.6273,389400000.0
2008-07-23 00:30:00,1.6273,1.6274,1.6272,1.6273,358600000.0
2008-07-23 00:45:00,1.6272,1.6276,1.62675,1.627,253600000.0
2008-07-23 01:00:00,1.627,1.6275,1.6269,1.627,446000000.0
2008-07-23 01:15:00,1.627,1.627,1.6264,1.6265,301200000.0
2008-07-23 01:30:00,1.6265,1.6268,1.6263,1.6263,449300000.0
2008-07-23 01:45:00,1.6263,1.6266,1.6263,1.6263,545700000.0
2008-07-23 02:00:00,1.6263,1.6268,1.6263,1.6265,648700000.0
2008-07-23 02:15:00,1.62645,1.6266,1.6262,1.6264,369400000.0
2008-07-23 02:30:00,1.6264,1.6266,1.6262,1.6265,428500000.0
2008-07-23 02:45:00,1.6265,1.6268,1.6263,1.6266,436600000.0
2008-07-23 03:00:00,1.6267,1.6267,1.6265,1.6266,276700000.0
2008-07-23 03:15:00,1.6266,1.6269,1.6264,1.6267,286800000.0
2008-07-23 03:30:00,1.6267,1.6275,1.6266,1.6266,429600000.0
2008-07-23 03:45:00,1.6267,1.627,1.6263,1.6269,853700001.0
2008-07-23 04:00:00,1.6269,1.6275,1.6265,1.6265,1036800000.0
2008-07-23 04:15:00,1.6265,1.6271,1.6263,1.6266,737899999.0
2008-07-23 04:30:00,1.6266,1.6267,1.6263,1.6267,284600000.0
2008-07-23 04:45:00,1.6267,1.6269,1.62607,1.6268,220600000.0
2008-07-23 05:00:00,1.6267,1.6268,1.62567,1.62635,453300000.0
2008-07-23 05:15:00,1.6264,1.6266,1.6255,1.6256,354300000.0
2008-07-23 05:30:00,1.62565,1.6258,1.6253,1.6256,382200000.0
2008-07-23 05:45:00,1.62565,1.6261,1.6255,1.6257,281100000.0
2008-07-23 06:00:00,1.6257,1.6259,1.6256,1.6258,159300000.0
2008-07-23 06:15:00,1.62575,1.62645,1.62524,1.626,290000000.0
2008-07-23 06:30:00,1.626,1.6262,1.62575,1.6262,154400000.0
2008-07-23 06:45:00,1.62615,1.6264,1.626,1.62615,451000000.0
2008-07-23 07:00:00,1.6263,1.6263,1.6256,1.62595,500000000.0
2008-07-23 07:15:00,1.6259,1.6265,1.6257,1.6265,432300000.0
2008-07-23 07:30:00,1.6265,1.6271,1.6262,1.627,831600000.0
2008-07-23 07:45:00,1.6271,1.6274,1.6266,1.6268,1071800001.0
2008-07-23 08:00:00,1.6268,1.6271,1.6264,1.6265,1330300000.0
2008-07-23 08:15:00,1.6265,1.6281,1.6258,1.6271,1674600000.0
2008-07-23 08:30:00,1.6272,1.6279,1.6268,1.6274,1497700000.0
2008-07-23 08:45:00,1.6274,1.6292,1.6274,1.6281,1890700000.0
2008-07-23 09:00:00,1.6281,1.6291,1.6273,1.6282,2122399999.0
2008-07-23 09:15:00,1.6283,1.6288,1.627,1.6276,1694300000.0
2008-07-23 09:30:00,1.6275,1.6277,1.6268,1.6274,1461000000.0
2008-07-23 09:45:00,1.6274,1.6274,1.6267,1.6271,1495700000.0
2008-07-23 10:00:00,1.62705,1.62795,1.6268,1.6278,1610100000.0
2008-07-23 10:15:00,1.6278,1.6281,1.6275,1.628,1286600000.0
2008-07-23 10:30:00,1.62795,1.6293,1.6278,1.6286,2722000001.0
2008-07-23 10:45:00,1.6287,1.6293,1.628,1.6289,2565400000.0
2008-07-23 11:00:00,1.6289,1.6289,1.6274,1.6278,1697600000.0
2008-07-23 11:15:00,1.6278,1.6282,1.6276,1.62775,1031300000.0
2008-07-23 11:30:00,1.6277,1.6287,1.6276,1.6284,2012200000.0
2008-07-23 11:45:00,1.6284,1.6293,1.6282,1.6291,1461299999.0
2008-07-23 12:00:00,1.6291,1.6292,1.628,1.628,2195100000.0
2008-07-23 12:15:00,1.628,1.628,1.6273,1.6274,947700000.0
2008-07-23 12:30:00,1.6274,1.6291,1.6274,1.6289,1289100000.0
2008-07-23 12:45:00,1.6288,1.62905,1.628,1.6285,2611585000.0
2008-07-23 13:00:00,1.6285,1.6289,1.62825,1.6286,2030000000.0
2008-07-23 13:15:00,1.6286,1.62885,1.62705,1.6278,2109899998.0
2008-07-23 13:30:00,1.6278,1.6287,1.6277,1.6278,1240400000.0
2008-07-23 13:45:00,1.6278,1.6287,1.62735,1.6286,1365400001.0
2008-07-23 14:00:00,1.6286,1.6293,1.6282,1.6287,1710100003.0
2008-07-23 14:15:00,1.62865,1.6293,1.6283,1.6293,1267100000.0
2008-07-23 14:30:00,1.6293,1.6293,1.6286,1.6288,1312100000.0
2008-07-23 14:45:00,1.6288,1.6292,1.6283,1.6284,1399200002.0
2008-07-23 15:00:00,1.6284,1.6284,1.62735,1.6278,2306600000.0
2008-07-23 15:15:00,1.6278,1.6282,1.6276,1.6278,1830500000.0
2008-07-23 15:30:00,1.6278,1.628,1.6271,1.6272,1995700000.0
2008-07-23 15:45:00,1.6272,1.6277,1.6268,1.6269,2843200001.0
2008-07-23 16:00:00,1.6269,1.6291,1.6267,1.62845,4194699999.0
2008-07-23 16:15:00,1.62845,1.63105,1.6283,1.6307,4720099998.0
2008-07-23 16:30:00,1.6307,1.6309,1.6292,1.63,4608700001.0
2008-07-23 16:45:00,1.63,1.6303,1.6295,1.63,3602699999.0
2008-07-23 17:00:00,1.6299,1.6301,1.6289,1.6295,2364600000.0
2008-07-23 17:15:00,1.6295,1.6306,1.6295,1.62985,3266100001.0
2008-07-23 17:30:00,1.63,1.6303,1.6297,1.6299,2741800000.0
2008-07-23 17:45:00,1.6299,1.6304,1.6289,1.6291,2134200000.0
2008-07-23 18:00:00,1.6291,1.6297,1.6283,1.6284,2336100000.0
2008-07-23 18:15:00,1.6284,1.6288,1.6275,1.6287,2893700000.0
2008-07-23 18:30:00,1.6287,1.6294,1.6277,1.6294,1942300000.0
2008-07-23 18:45:00,1.6294,1.6295,1.6285,1.6286,1825600000.0
2008-07-23 19:00:00,1.6286,1.6287,1.6275,1.6279,1823900001.0
2008-07-23 19:15:00,1.6279,1.6284,1.6279,1.6281,1517300000.0
2008-07-23 19:30:00,1.6281,1.629,1.6278,1.6288,1380399999.0
2008-07-23 19:45:00,1.6288,1.6299,1.6281,1.6296,2769500000.0
2008-07-23 20:00:00,1.6296,1.6304,1.6288,1.6292,4044100001.0
2008-07-23 20:15:00,1.6292,1.6293,1.6285,1.6289,3575100000.0
2008-07-23 20:30:00,1.6289,1.6292,1.6285,1.6287,3299000000.0
2008-07-23 20:45:00,1.6287,1.6292,1.6284,1.6288,2107000000.0
2008-07-23 21:00:00,1.6288,1.6293,1.6284,1.62925,2009900000.0
2008-07-23 21:15:00,1.62925,1.6293,1.6283,1.6288,833100000.0
2008-07-23 21:30:00,1.6288,1.6292,1.6285,1.6286,1025500000.0
2008-07-23 21:45:00,1.6286,1.6295,1.62825,1.6288,892500000.0
2008-07-23 22:00:00,1.6288,1.6293,1.6287,1.6288,543899998.0
2008-07-23 22:15:00,1.6288,1.6293,1.6287,1.6291,531599998.0
2008-07-23 22:30:00,1.6291,1.6296,1.6289,1.6291,519099999.0
2008-07-23 22:45:00,1.6292,1.6292,1.6284,1.6288,654799999.0
2008-07-23 23:00:00,1.62885,1.6292,1.6283,1.6291,1097100010.0
2008-07-23 23:15:00,1.6291,1.6295,1.6283,1.62885,613400004.0
2008-07-23 23:30:00,1.6288,1.62895,1.6284,1.6286,1129200000.0
2008-07-23 23:45:00,1.6285,1.6286,1.62835,1.6284,631800000.0
2008-07-24 00:00:00,1.6284,1.6285,1.6282,1.6283,460500000.0
2008-07-24 00:15:00,1.6283,1.6288,1.62793,1.6287,327600000.0
2008-07-24 00:30:00,1.6288,1.6288,1.6285,1.6286,206100000.0
2008-07-24 00:45:00,1.6286,1.6286,1.6281,1.6281,182800001.0
2008-07-24 01:00:00,1.6281,1.6286,1.62778,1.6282,613400000.0
2008-07-24 01:15:00,1.6282,1.6289,1.62815,1.6286,1672000001.0
2008-07-24 01:30:00,1.6286,1.6288,1.62797,1.62817,1851500001.0
2008-07-24 01:45:00,1.6283,1.6289,1.6282,1.6287,674700000.0
2008-07-24 02:00:00,1.62875,1.6289,1.62817,1.6288,455400000.0
2008-07-24 02:15:00,1.6288,1.6288,1.6281,1.6283,738100000.0
2008-07-24 02:30:00,1.6283,1.6285,1.62791,1.6284,599000000.0
2008-07-24 02:45:00,1.6283,1.62895,1.62825,1.6286,968500000.0
2008-07-24 03:00:00,1.6287,1.6288,1.6283,1.62865,934600000.0
2008-07-24 03:15:00,1.62865,1.6289,1.6284,1.6287,490000000.0
2008-07-24 03:30:00,1.6286,1.6289,1.6286,1.6288,604000000.0
2008-07-24 03:45:00,1.6288,1.6291,1.6287,1.6288,470600000.0
2008-07-24 04:00:00,1.6288,1.629,1.62865,1.6289,490000000.0
2008-07-24 04:15:00,1.6289,1.6291,1.6286,1.62865,704900000.0
2008-07-24 04:30:00,1.62865,1.6287,1.6285,1.62855,477400000.0
2008-07-24 04:45:00,1.62855,1.6286,1.6283,1.6283,581900000.0
2008-07-24 05:00:00,1.6283,1.6286,1.62803,1.6284,660700000.0
2008-07-24 05:15:00,1.6284,1.6285,1.6283,1.6285,507600000.0
2008-07-24 05:30:00,1.6285,1.62855,1.6283,1.6284,455900000.0
2008-07-24 05:45:00,1.6284,1.6286,1.6281,1.62815,630800000.0
2008-07-24 06:00:00,1.6281,1.6286,1.6281,1.6283,1144700000.0
2008-07-24 06:15:00,1.6283,1.6287,1.6283,1.6286,809700000.0
2008-07-24 06:30:00,1.6285,1.62915,1.62835,1.629,803100000.0
2008-07-24 06:45:00,1.629,1.6297,1.6289,1.6295,573100000.0
2008-07-24 07:00:00,1.6295,1.62955,1.62905,1.6293,622500000.0
2008-07-24 07:15:00,1.6293,1.62945,1.629,1.6292,460200000.0
2008-07-24 07:30:00,1.6292,1.6294,1.6281,1.6282,528100000.0
2008-07-24 07:45:00,1.6282,1.629,1.6282,1.6287,329200000.0
2008-07-24 08:00:00,1.6287,1.6294,1.6287,1.6291,871600000.0
2008-07-24 08:15:00,1.6291,1.6297,1.6288,1.62965,711200000.0
2008-07-24 08:30:00,1.62965,1.62965,1.629,1.62915,1351400000.0
2008-07-24 08:45:00,1.62915,1.6294,1.62825,1.6286,1285400000.0
2008-07-24 09:00:00,1.6287,1.6289,1.6274,1.6281,2044800001.0
2008-07-24 09:15:00,1.6282,1.6283,1.6277,1.628,1003200000.0
2008-07-24 09:30:00,1.628,1.628,1.62745,1.6276,978100000.0
2008-07-24 09:45:00,1.6276,1.6284,1.6269,1.6278,1228900000.0
2008-07-24 10:00:00,1.6278,1.6284,1.6251,1.6262,3456100002.0
2008-07-24 10:15:00,1.62615,1.6273,1.62565,1.62685,2036400000.0
2008-07-24 10:30:00,1.6269,1.6273,1.62535,1.6255,2007700000.0
2008-07-24 10:45:00,1.6256,1.6263,1.625,1.626,1720899998.0
2008-07-24 11:00:00,1.626,1.6268,1.6257,1.6263,1570800000.0
2008-07-24 11:15:00,1.6263,1.6269,1.6262,1.62645,1331900000.0
2008-07-24 11:30:00,1.62645,1.6275,1.6263,1.62665,1779300000.0
2008-07-24 11:45:00,1.6268,1.627,1.6262,1.6265,1555800000.0
2008-07-24 12:00:00,1.6265,1.62685,1.6262,1.62645,1561500000.0
2008-07-24 12:15:00,1.62645,1.627,1.6262,1.6268,1268700000.0
2008-07-24 12:30:00,1.6268,1.6268,1.6263,1.62635,1318500000.0
2008-07-24 12:45:00,1.62635,1.627,1.6263,1.6269,814300000.0
2008-07-24 13:00:00,1.62685,1.6271,1.6265,1.62655,1270399999.0
2008-07-24 13:15:00,1.62655,1.6267,1.6258,1.6258,823100000.0
2008-07-24 13:30:00,1.62575,1.6267,1.6257,1.62655,1640700002.0
2008-07-24 13:45:00,1.62655,1.627,1.6261,1.6263,1048200000.0
2008-07-24 14:00:00,1.6263,1.6271,1.6263,1.6268,606400000.0
2008-07-24 14:15:00,1.6268,1.62735,1.6263,1.627,2080599996.0
2008-07-24 14:30:00,1.6271,1.6272,1.6259,1.6268,4110399998.0
2008-07-24 14:45:00,1.62675,1.6269,1.62635,1.6265,1609300000.0
2008-07-24 15:00:00,1.6265,1.6271,1.62635,1.6266,2683399999.0
2008-07-24 15:15:00,1.6266,1.6273,1.6261,1.62725,2394699999.0
2008-07-24 15:30:00,1.6273,1.6281,1.6267,1.6276,2061499998.0
2008-07-24 15:45:00,1.6277,1.628,1.62715,1.628,2952200001.0
2008-07-24 16:00:00,1.628,1.6281,1.627,1.6278,3561600000.0
2008-07-24 16:15:00,1.62775,1.6287,1.6276,1.6283,3361700003.0
2008-07-24 16:30:00,1.6283,1.6293,1.6281,1.6283,3736000002.0
2008-07-24 16:45:00,1.62825,1.6284,1.6273,1.6274,2830500003.0
2008-07-24 17:00:00,1.62735,1.6279,1.6272,1.6277,1982900000.0
2008-07-24 17:15:00,1.6277,1.6277,1.62635,1.6267,2270400004.0
2008-07-24 17:30:00,1.6267,1.6268,1.6258,1.6261,1507000000.0
2008-07-24 17:45:00,1.6261,1.6269,1.62595,1.6267,1757800000.0
2008-07-24 18:00:00,1.6267,1.6268,1.6258,1.62595,1678200000.0
2008-07-24 18:15:00,1.62595,1.6263,1.62555,1.62615,1063800003.0
2008-07-24 18:30:00,1.62615,1.6264,1.62525,1.6257,1556300000.0
2008-07-24 18:45:00,1.6257,1.6261,1.62545,1.6257,1101600000.0
2008-07-24 19:00:00,1.6257,1.6257,1.62455,1.6251,1700499999.0
2008-07-24 19:15:00,1.6251,1.6255,1.6248,1.625,939700000.0
2008-07-24 19:30:00,1.6249,1.62515,1.62445,1.6245,1550300000.0
2008-07-24 19:45:00,1.6246,1.6247,1.62415,1.62445,1690199998.0
2008-07-24 20:00:00,1.6245,1.6249,1.6241,1.62425,1527900003.0
2008-07-24 20:15:00,1.6243,1.6247,1.62415,1.6244,976400000.0
2008-07-24 20:30:00,1.6244,1.6244,1.62395,1.6242,468700000.0
2008-07-24 20:45:00,1.6242,1.6246,1.6236,1.624,902299997.0
2008-07-24 21:00:00,1.624,1.6252,1.62385,1.6246,1460099998.0
2008-07-24 21:15:00,1.6246,1.6246,1.62365,1.6238,1346700000.0
2008-07-24 21:30:00,1.6238,1.6241,1.623,1.6232,1055400001.0
2008-07-24 21:45:00,1.6232,1.6244,1.62275,1.6243,1917297260.0
2008-07-24 22:00:00,1.62445,1.6252,1.62405,1.625,964999999.0
2008-07-24 22:15:00,1.625,1.62625,1.6247,1.6258,1170400000.0
2008-07-24 22:30:00,1.6258,1.62625,1.625,1.62595,742400000.0
2008-07-24 22:45:00,1.6261,1.62745,1.62555,1.62585,1383100000.0
2008-07-24 23:00:00,1.62585,1.6263,1.625,1.62533,916300009.0
2008-07-24 23:15:00,1.62545,1.6256,1.62495,1.6254,1013300014.0
2008-07-24 23:30:00,1.6254,1.6255,1.62485,1.62525,390800001.0
2008-07-24 23:45:00,1.62535,1.6254,1.62491,1.6252,442800001.0
2008-07-25 00:00:00,1.6252,1.62535,1.62487,1.6252,257800003.0
2008-07-25 00:15:00,1.6252,1.6256,1.6251,1.62555,403800000.0
2008-07-25 00:30:00,1.62565,1.6257,1.62534,1.6256,148800000.0
2008-07-25 00:45:00,1.6255,1.6257,1.62517,1.62545,283300000.0
2008-07-25 01:00:00,1.62545,1.6257,1.62508,1.6256,283400000.0
2008-07-25 01:15:00,1.6256,1.6258,1.62524,1.6257,208600000.0
2008-07-25 01:30:00,1.6256,1.6258,1.62512,1.6254,492500001.0
2008-07-25 01:45:00,1.6254,1.6257,1.6246,1.6247,928599994.0
2008-07-25 02:00:00,1.6247,1.6255,1.6247,1.625,633300000.0
2008-07-25 02:15:00,1.625,1.6253,1.62465,1.6247,424100000.0
2008-07-25 02:30:00,1.6247,1.6247,1.62425,1.6244,494300000.0
2008-07-25 02:45:00,1.6244,1.6245,1.62368,1.62395,662800000.0
2008-07-25 03:00:00,1.62395,1.6241,1.62365,1.62365,271300000.0
2008-07-25 03:15:00,1.6237,1.6239,1.6235,1.6235,464900000.0
2008-07-25 03:30:00,1.6237,1.6245,1.6233,1.62435,1238400000.0
2008-07-25 03:45:00,1.62435,1.6245,1.6241,1.6242,1160100000.0
2008-07-25 04:00:00,1.6243,1.6248,1.6242,1.6247,584600000.0
2008-07-25 04:15:00,1.6247,1.625,1.6245,1.62465,566200000.0
2008-07-25 04:30:00,1.62465,1.6248,1.62401,1.6243,392800000.0
2008-07-25 04:45:00,1.6243,1.6243,1.6233,1.62385,613200000.0
2008-07-25 05:00:00,1.62385,1.6241,1.6237,1.624,307500000.0
2008-07-25 05:15:00,1.624,1.6241,1.62385,1.624,279900000.0
2008-07-25 05:30:00,1.62395,1.6242,1.62375,1.6239,516800000.0
2008-07-25 05:45:00,1.6239,1.6242,1.62315,1.6232,725900000.0
2008-07-25 06:00:00,1.6232,1.6232,1.6223,1.62285,1208800001.0
2008-07-25 06:15:00,1.6229,1.6238,1.6225,1.6233,913800000.0
2008-07-25 06:30:00,1.6234,1.6236,1.62255,1.6233,864300000.0
2008-07-25 06:45:00,1.6232,1.6236,1.62265,1.6234,1004800000.0
2008-07-25 07:00:00,1.6234,1.6239,1.623,1.62315,1438300000.0
2008-07-25 07:15:00,1.6233,1.6236,1.62305,1.6236,638700000.0
2008-07-25 07:30:00,1.6236,1.6239,1.6231,1.62325,735700000.0
2008-07-25 07:45:00,1.6234,1.6236,1.6231,1.62335,1046900000.0
2008-07-25 08:00:00,1.62335,1.6243,1.62335,1.6242,896000000.0
2008-07-25 08:15:00,1.6242,1.6247,1.6232,1.62355,1323199999.0
2008-07-25 08:30:00,1.6235,1.6242,1.62325,1.6241,1959000000.0
2008-07-25 08:45:00,1.6241,1.6247,1.62385,1.6243,2101600001.0
2008-07-25 09:00:00,1.6243,1.6248,1.62405,1.6242,2543400000.0
2008-07-25 09:15:00,1.6243,1.6247,1.62395,1.62465,2207500002.0
2008-07-25 09:30:00,1.62465,1.6248,1.6241,1.6242,1568900000.0
2008-07-25 09:45:00,1.6242,1.6247,1.6242,1.6247,718400000.0
2008-07-25 10:00:00,1.6246,1.6258,1.6245,1.625,2334000002.0
2008-07-25 10:15:00,1.6251,1.6254,1.62455,1.6252,1510200000.0
2008-07-25 10:30:00,1.6252,1.6254,1.62425,1.6245,1964200000.0
2008-07-25 10:45:00,1.6245,1.6247,1.6238,1.624,1872199999.0
2008-07-25 11:00:00,1.624,1.6241,1.62275,1.6236,1505200000.0
2008-07-25 11:15:00,1.6236,1.6237,1.6229,1.62335,1899100001.0
2008-07-25 11:30:00,1.62335,1.6248,1.62325,1.6243,2131399998.0
2008-07-25 11:45:00,1.6244,1.62485,1.6241,1.6248,1906300000.0
2008-07-25 12:00:00,1.6248,1.6257,1.6243,1.6255,1363500000.0
2008-07-25 12:15:00,1.6255,1.6257,1.6252,1.6255,854600000.0
2008-07-25 12:30:00,1.6255,1.6262,1.625,1.6256,1145300000.0
2008-07-25 12:45:00,1.6256,1.6259,1.6246,1.6246,1018200000.0
2008-07-25 13:00:00,1.6247,1.626,1.6246,1.6252,1264300000.0
2008-07-25 13:15:00,1.6252,1.626,1.62495,1.6254,1045000000.0
2008-07-25 13:30:00,1.6254,1.6265,1.6254,1.6261,823800000.0
2008-07-25 13:45:00,1.6261,1.6269,1.626,1.6266,1166200000.0
2008-07-25 14:00:00,1.6266,1.6268,1.62585,1.6263,1298100000.0
2008-07-25 14:15:00,1.6263,1.6269,1.6262,1.6267,5558899998.0
2008-07-25 14:30:00,1.6267,1.628,1.6267,1.6278,5957000003.0
2008-07-25 14:45:00,1.6278,1.6285,1.62735,1.62755,4750699999.0
2008-07-25 15:00:00,1.62755,1.628,1.62735,1.6277,5117100000.0
2008-07-25 15:15:00,1.6277,1.6291,1.6276,1.6285,5520100003.0
2008-07-25 15:30:00,1.6285,1.6286,1.6279,1.628,6373199999.0
2008-07-25 15:45:00,1.628,1.6292,1.6277,1.6284,7050200012.0
2008-07-25 16:00:00,1.629,1.6309,1.6284,1.6294,7961233757.0
2008-07-25 16:15:00,1.6294,1.6299,1.62855,1.6286,6084200010.0
2008-07-25 16:30:00,1.62855,1.6294,1.6285,1.6294,1472600000.0
2008-07-25 16:45:00,1.6294,1.6295,1.6286,1.6292,1629000000.0
2008-07-25 17:00:00,1.6292,1.6298,1.6291,1.6297,1335500000.0
2008-07-25 17:15:00,1.6297,1.6298,1.6291,1.6293,1689200001.0
2008-07-25 17:30:00,1.6293,1.63,1.6293,1.6296,2370600000.0
2008-07-25 17:45:00,1.6296,1.6299,1.6291,1.6292,1935400000.0
2008-07-25 18:00:00,1.6292,1.6296,1.6285,1.6296,1325300000.0
2008-07-25 18:15:00,1.6295,1.6295,1.6288,1.6289,1071900000.0
2008-07-25 18:30:00,1.6289,1.6291,1.6287,1.629,533700000.0
2008-07-25 18:45:00,1.6291,1.6294,1.6287,1.6292,907700000.0
2008-07-25 19:00:00,1.6292,1.6296,1.6277,1.6282,1435500000.0
2008-07-25 19:15:00,1.6283,1.6289,1.6277,1.6281,2389800000.0
2008-07-25 19:30:00,1.6281,1.629,1.6277,1.6279,1309900000.0
2008-07-25 19:45:00,1.62785,1.6288,1.6275,1.6277,1317500000.0
2008-07-25 20:00:00,1.6277,1.6278,1.62685,1.6269,1118700001.0
2008-07-25 20:15:00,1.6269,1.6272,1.62595,1.6265,1759600000.0
2008-07-25 20:30:00,1.62635,1.62685,1.6262,1.6262,937800001.0
2008-07-25 20:45:00,1.6262,1.6273,1.6262,1.6273,1056900001.0
2008-07-25 21:00:00,1.6272,1.6278,1.6271,1.6272,387600000.0
2008-07-25 21:15:00,1.62715,1.6277,1.62715,1.6275,497400000.0
2008-07-25 21:30:00,1.6275,1.6275,1.6264,1.6271,862199999.0
2008-07-25 21:45:00,1.6271,1.6279,1.62705,1.6277,377400000.0
2008-07-25 22:00:00,1.6277,1.6283,1.6277,1.6282,206299999.0
2008-07-25 22:15:00,1.6282,1.6288,1.62735,1.6274,449000000.0
2008-07-25 22:30:00,1.6274,1.6282,1.6272,1.6278,499200000.0
2008-07-25 22:45:00,1.6278,1.6281,1.62745,1.62775,451300000.0
2008-07-27 23:00:00,1.62778,1.62838,1.62725,1.6279,329000007.0
2008-07-27 23:15:00,1.6277,1.62818,1.6276,1.628,268100009.0
2008-07-27 23:30:00,1.62772,1.62832,1.6268,1.6277,1065400043.0
2008-07-27 23:45:00,1.6279,1.6283,1.6275,1.6277,1219700043.0
2008-07-28 00:00:00,1.6277,1.6279,1.6277,1.6279,212000000.0
2008-07-28 00:15:00,1.6278,1.6279,1.62752,1.62752,442300000.0
2008-07-28 00:30:00,1.6279,1.6281,1.62761,1.6279,161800000.0
2008-07-28 00:45:00,1.6278,1.6281,1.6278,1.628,132300000.0
2008-07-28 01:00:00,1.628,1.6289,1.6279,1.6285,378500000.0
2008-07-28 01:15:00,1.6284,1.6285,1.6284,1.6285,273299999.0
2008-07-28 01:30:00,1.6285,1.6287,1.62811,1.6286,188000000.0
2008-07-28 01:45:00,1.6286,1.6287,1.6283,1.6284,358700002.0
2008-07-28 02:00:00,1.6285,1.62895,1.6284,1.62895,823600001.0
2008-07-28 02:15:00,1.62895,1.6294,1.6285,1.62885,1354600000.0
2008-07-28 02:30:00,1.6288,1.6294,1.62855,1.6293,1324700007.0
2008-07-28 02:45:00,1.6293,1.6294,1.6291,1.6293,345500000.0
2008-07-28 03:00:00,1.6292,1.6294,1.629,1.6291,280500001.0
2008-07-28 03:15:00,1.6291,1.6294,1.629,1.6293,287000000.0
2008-07-28 03:30:00,1.6292,1.6293,1.6286,1.6289,719600000.0
2008-07-28 03:45:00,1.6288,1.629,1.6285,1.6288,509000000.0
2008-07-28 04:00:00,1.6288,1.6289,1.6286,1.6287,372300000.0
2008-07-28 04:15:00,1.6287,1.6287,1.6276,1.62791,279599999.0
2008-07-28 04:30:00,1.628,1.62825,1.62785,1.6281,223500000.0
2008-07-28 04:45:00,1.6281,1.62845,1.6281,1.6283,452100000.0
2008-07-28 05:00:00,1.6283,1.6284,1.62802,1.6283,235700000.0
2008-07-28 05:15:00,1.6283,1.6287,1.6283,1.62845,560200000.0
2008-07-28 05:30:00,1.6284,1.6294,1.6284,1.629,398100000.0
2008-07-28 05:45:00,1.629,1.6292,1.628,1.628,980800000.0
2008-07-28 06:00:00,1.6281,1.6282,1.6274,1.6278,812100000.0
2008-07-28 06:15:00,1.6277,1.6278,1.6271,1.6275,626000000.0
2008-07-28 06:30:00,1.6274,1.6281,1.62735,1.6279,625800000.0
2008-07-28 06:45:00,1.6279,1.6279,1.62723,1.6276,1790500000.0
2008-07-28 07:00:00,1.6276,1.6278,1.6273,1.6273,639400000.0
2008-07-28 07:15:00,1.6274,1.6276,1.62686,1.6276,220400000.0
2008-07-28 07:30:00,1.62748,1.6281,1.62704,1.62785,382800000.0
2008-07-28 07:45:00,1.6279,1.6281,1.6273,1.6275,1101700000.0
2008-07-28 08:00:00,1.6276,1.6281,1.62715,1.6275,1149900000.0
2008-07-28 08:15:00,1.6273,1.628,1.6273,1.6277,907900000.0
2008-07-28 08:30:00,1.6277,1.6282,1.62725,1.6282,934400000.0
2008-07-28 08:45:00,1.62815,1.6293,1.6276,1.6287,1291800000.0
2008-07-28 09:00:00,1.6287,1.6293,1.6281,1.6285,1279800000.0
2008-07-28 09:15:00,1.6285,1.629,1.6283,1.6288,1377200000.0
2008-07-28 09:30:00,1.6287,1.6289,1.6285,1.6287,729600000.0
2008-07-28 09:45:00,1.6287,1.6291,1.6285,1.6285,1235900000.0
2008-07-28 10:00:00,1.6285,1.6291,1.62825,1.6288,2044099994.0
2008-07-28 10:15:00,1.6288,1.6289,1.62785,1.62805,2447999999.0
2008-07-28 10:30:00,1.628,1.6284,1.6278,1.6281,2509900000.0
2008-07-28 10:45:00,1.6281,1.6283,1.6279,1.6279,3762500010.0
2008-07-28 11:00:00,1.6279,1.6283,1.6273,1.6283,3246199999.0
2008-07-28 11:15:00,1.6283,1.6285,1.62795,1.6285,2168500001.0
2008-07-28 11:30:00,1.6284,1.6287,1.6281,1.6281,1695500000.0
2008-07-28 11:45:00,1.6281,1.6285,1.6281,1.62835,2331399996.0
2008-07-28 12:00:00,1.6283,1.6289,1.6281,1.6286,900400000.0
2008-07-28 12:15:00,1.6286,1.6291,1.6285,1.6288,1564300001.0
2008-07-28 12:30:00,1.6288,1.62885,1.6285,1.62865,1489700000.0
2008-07-28 12:45:00,1.6287,1.62881,1.62788,1.628,3686600000.0
2008-07-28 13:00:00,1.628,1.6288,1.628,1.6283,2345100000.0
2008-07-28 13:15:00,1.62825,1.62905,1.6282,1.6288,1237700000.0
2008-07-28 13:30:00,1.6288,1.6294,1.6285,1.629,951000000.0
2008-07-28 13:45:00,1.629,1.6295,1.62822,1.6292,691600002.0
2008-07-28 14:00:00,1.6292,1.6292,1.62855,1.62855,1009400000.0
2008-07-28 14:15:00,1.62855,1.62875,1.6282,1.62855,766300000.0
2008-07-28 14:30:00,1.6285,1.62885,1.62749,1.6283,1098200000.0
2008-07-28 14:45:00,1.6284,1.6285,1.62805,1.62835,479900000.0
2008-07-28 15:00:00,1.62835,1.6287,1.6281,1.6283,1135200000.0
2008-07-28 15:15:00,1.62835,1.6285,1.62805,1.62835,1383700000.0
2008-07-28 15:30:00,1.6285,1.6286,1.62795,1.628,2073600001.0
2008-07-28 15:45:00,1.628,1.6286,1.6279,1.6281,1291600000.0
2008-07-28 16:00:00,1.6281,1.6285,1.62795,1.62825,1477900000.0
2008-07-28 16:15:00,1.62825,1.6283,1.6276,1.6277,1530200000.0
2008-07-28 16:30:00,1.6277,1.6282,1.6273,1.6279,3273600002.0
2008-07-28 16:45:00,1.6279,1.6284,1.6276,1.6283,2419300001.0
2008-07-28 17:00:00,1.6283,1.6285,1.6277,1.6282,2504199999.0
2008-07-28 17:15:00,1.6282,1.6283,1.6273,1.6273,1663900006.0
2008-07-28 17:30:00,1.6273,1.6276,1.6267,1.6269,1565300000.0
2008-07-28 17:45:00,1.6269,1.6273,1.6268,1.627,799400000.0
2008-07-28 18:00:00,1.627,1.628,1.627,1.6275,1447199999.0
2008-07-28 18:15:00,1.6275,1.6279,1.6271,1.62725,1126100000.0
2008-07-28 18:30:00,1.62725,1.6274,1.6267,1.6268,763900000.0
2008-07-28 18:45:00,1.6268,1.6274,1.6266,1.62715,1961300000.0
2008-07-28 19:00:00,1.62715,1.6278,1.62685,1.6274,929500000.0
2008-07-28 19:15:00,1.6274,1.6278,1.62725,1.62735,601000000.0
2008-07-28 19:30:00,1.62735,1.6279,1.62695,1.62745,1098800000.0
2008-07-28 19:45:00,1.62745,1.6287,1.62745,1.6281,1794900000.0
2008-07-28 20:00:00,1.62805,1.6284,1.62785,1.62785,1117300000.0
2008-07-28 20:15:00,1.62785,1.6281,1.62725,1.6279,1155200000.0
2008-07-28 20:30:00,1.62785,1.6286,1.6275,1.6276,1294700000.0
2008-07-28 20:45:00,1.62755,1.628,1.627,1.6273,1443100000.0
2008-07-28 21:00:00,1.62725,1.62855,1.62715,1.6285,915300000.0
2008-07-28 21:15:00,1.6285,1.6286,1.62785,1.6282,1096200000.0
2008-07-28 21:30:00,1.6282,1.62865,1.62775,1.6279,1124600000.0
2008-07-28 21:45:00,1.62795,1.62865,1.62755,1.62865,1394400000.0
2008-07-28 22:00:00,1.62865,1.6288,1.62795,1.62825,494154000.0
2008-07-28 22:15:00,1.6283,1.62845,1.62805,1.6281,442800000.0
2008-07-28 22:30:00,1.62777,1.62835,1.62777,1.6282,234100000.0
2008-07-28 22:45:00,1.6283,1.6285,1.6282,1.6283,966300000.0
2008-07-28 23:00:00,1.6283,1.62835,1.62771,1.6283,345100003.0
2008-07-28 23:15:00,1.6283,1.6283,1.62745,1.628,844999999.0
2008-07-28 23:30:00,1.628,1.628,1.6278,1.6279,449800000.0
2008-07-28 23:45:00,1.6279,1.6283,1.6278,1.628,345600000.0
2008-07-29 00:00:00,1.62795,1.628,1.6273,1.6276,404400000.0
2008-07-29 00:15:00,1.6276,1.6276,1.62702,1.6273,529800000.0
2008-07-29 00:30:00,1.6273,1.6275,1.62695,1.6274,361100001.0
2008-07-29 00:45:00,1.6275,1.6276,1.6271,1.6272,820900001.0
2008-07-29 01:00:00,1.6272,1.6274,1.6271,1.62715,234600001.0
2008-07-29 01:15:00,1.62715,1.6274,1.6268,1.627,475300003.0
2008-07-29 01:30:00,1.6269,1.6272,1.6268,1.6268,1090700006.0
2008-07-29 01:45:00,1.6268,1.62705,1.62669,1.6268,969800005.0
2008-07-29 02:00:00,1.6268,1.6268,1.6267,1.6267,278300000.0
2008-07-29 02:15:00,1.6276,1.6276,1.6266,1.6266,447800000.0
2008-07-29 02:30:00,1.6266,1.6267,1.626,1.6262,527000000.0
2008-07-29 02:45:00,1.6261,1.6261,1.6254,1.62565,517700000.0
2008-07-29 03:00:00,1.6257,1.6261,1.6256,1.6256,504500000.0
2008-07-29 03:15:00,1.6257,1.626,1.6253,1.6257,497900000.0
2008-07-29 03:30:00,1.6257,1.6262,1.6256,1.6261,351700000.0
2008-07-29 03:45:00,1.6261,1.6264,1.62556,1.6264,328400000.0
2008-07-29 04:00:00,1.6264,1.6264,1.6261,1.6262,439800000.0
2008-07-29 04:15:00,1.62625,1.62635,1.6259,1.6262,296500000.0
2008-07-29 04:30:00,1.62576,1.6265,1.62576,1.62596,332000000.0
2008-07-29 04:45:00,1.6262,1.6265,1.62615,1.6263,242500000.0
2008-07-29 05:00:00,1.6263,1.6264,1.62587,1.6263,330000000.0
2008-07-29 05:15:00,1.6262,1.62632,1.62574,1.6263,305200000.0
2008-07-29 05:30:00,1.6263,1.6265,1.626,1.6265,173300000.0
2008-07-29 05:45:00,1.62645,1.6266,1.6262,1.6263,308300000.0
2008-07-29 06:00:00,1.62625,1.6266,1.62599,1.6265,258000000.0
2008-07-29 06:15:00,1.6265,1.6272,1.6261,1.6267,488500000.0
2008-07-29 06:30:00,1.6268,1.628,1.6268,1.6274,705400000.0
2008-07-29 06:45:00,1.6274,1.6275,1.6267,1.6271,504300000.0
2008-07-29 07:00:00,1.62705,1.6276,1.6269,1.6274,358900000.0
2008-07-29 07:15:00,1.6275,1.6282,1.6274,1.6281,458000000.0
2008-07-29 07:30:00,1.6281,1.6282,1.6276,1.6277,587000000.0
2008-07-29 07:45:00,1.6277,1.6281,1.62755,1.6278,737300000.0
2008-07-29 08:00:00,1.6278,1.6284,1.6275,1.62825,1933300000.0
2008-07-29 08:15:00,1.6283,1.6286,1.6281,1.6282,1910500000.0
2008-07-29 08:30:00,1.6281,1.6286,1.62785,1.6284,1592800000.0
2008-07-29 08:45:00,1.6284,1.6285,1.6274,1.6278,1650200000.0
2008-07-29 09:00:00,1.6277,1.6283,1.62745,1.6278,1828033750.0
2008-07-29 09:15:00,1.6278,1.628,1.62705,1.6271,1459500002.0
2008-07-29 09:30:00,1.6271,1.6278,1.62685,1.6273,1597800000.0
2008-07-29 09:45:00,1.6273,1.6274,1.62595,1.6262,1312200000.0
2008-07-29 10:00:00,1.62615,1.6263,1.6253,1.6262,1298867501.0
2008-07-29 10:15:00,1.6262,1.6262,1.6256,1.6259,1458800000.0
2008-07-29 10:30:00,1.6259,1.62685,1.6258,1.6264,2524633750.0
2008-07-29 10:45:00,1.6264,1.6272,1.6263,1.62705,1830367500.0
2008-07-29 11:00:00,1.6271,1.6271,1.62665,1.62675,2386800000.0
2008-07-29 11:15:00,1.62675,1.6277,1.62675,1.6275,1376435000.0
2008-07-29 11:30:00,1.6275,1.6277,1.62665,1.6267,2070200001.0
2008-07-29 11:45:00,1.6267,1.6268,1.6264,1.6267,1566900000.0
2008-07-29 12:00:00,1.62665,1.6274,1.62645,1.6274,792200000.0
2008-07-29 12:15:00,1.6275,1.6281,1.6273,1.628,596200000.0
2008-07-29 12:30:00,1.6281,1.6281,1.6275,1.62785,1073300000.0
2008-07-29 12:45:00,1.62785,1.6285,1.62785,1.6282,515000000.0
2008-07-29 13:00:00,1.6282,1.6287,1.6279,1.6285,1045300001.0
2008-07-29 13:15:00,1.6285,1.6298,1.628,1.6283,1769700001.0
2008-07-29 13:30:00,1.6284,1.6293,1.6283,1.62905,1279700000.0
2008-07-29 13:45:00,1.62905,1.6297,1.62895,1.6292,1486600000.0
2008-07-29 14:00:00,1.6292,1.6302,1.62915,1.6299,1816850000.0
2008-07-29 14:15:00,1.63,1.6306,1.62945,1.6296,1836633749.0
2008-07-29 14:30:00,1.62955,1.6302,1.62955,1.62995,1137100000.0
2008-07-29 14:45:00,1.6299,1.6301,1.62965,1.6298,1147400000.0
2008-07-29 15:00:00,1.6298,1.6305,1.62925,1.6295,1150500000.0
2008-07-29 15:15:00,1.6295,1.6297,1.629,1.6292,1120100000.0
2008-07-29 15:30:00,1.6293,1.6303,1.6292,1.6302,2078300000.0
2008-07-29 15:45:00,1.6302,1.6303,1.6292,1.6292,2108999998.0
2008-07-29 16:00:00,1.6292,1.6317,1.6291,1.6303,4843000000.0
2008-07-29 16:15:00,1.6303,1.6309,1.6296,1.6297,3212199993.0
2008-07-29 16:30:00,1.6297,1.6305,1.6295,1.62985,3092599998.0
2008-07-29 16:45:00,1.62985,1.631,1.6297,1.6297,2506599999.0
2008-07-29 17:00:00,1.6298,1.63,1.6291,1.62945,1779699998.0
2008-07-29 17:15:00,1.62945,1.6302,1.62935,1.6298,2352900000.0
2008-07-29 17:30:00,1.62975,1.63,1.6292,1.6296,1523900000.0
2008-07-29 17:45:00,1.6296,1.6298,1.6293,1.6295,1428900000.0
2008-07-29 18:00:00,1.62945,1.6301,1.6291,1.6297,2052400000.0
2008-07-29 18:15:00,1.6297,1.6299,1.629,1.62955,2719200000.0
2008-07-29 18:30:00,1.6296,1.6301,1.6295,1.62995,1495000000.0
2008-07-29 18:45:00,1.62995,1.6308,1.6298,1.6304,2718699999.0
2008-07-29 19:00:00,1.6304,1.6309,1.6299,1.6301,1379100000.0
2008-07-29 19:15:00,1.6301,1.63055,1.6297,1.6304,1610400000.0
2008-07-29 19:30:00,1.6304,1.6305,1.6295,1.6299,1899700002.0
2008-07-29 19:45:00,1.6299,1.63,1.6292,1.6296,1558200000.0
2008-07-29 20:00:00,1.6296,1.6298,1.6292,1.6293,1418300000.0
2008-07-29 20:15:00,1.6293,1.6296,1.6287,1.6291,1164900000.0
2008-07-29 20:30:00,1.6291,1.6294,1.629,1.6291,1066700000.0
2008-07-29 20:45:00,1.62905,1.6291,1.6284,1.6289,1542000000.0
2008-07-29 21:00:00,1.6288,1.6289,1.6285,1.6286,949500000.0
2008-07-29 21:15:00,1.6286,1.629,1.62855,1.6289,1588100000.0
2008-07-29 21:30:00,1.6289,1.629,1.62855,1.6287,667800000.0
2008-07-29 21:45:00,1.6287,1.6292,1.62855,1.6289,1361800000.0
2008-07-29 22:00:00,1.6289,1.6293,1.6286,1.6291,293000000.0
2008-07-29 22:15:00,1.6291,1.6297,1.6291,1.62965,397500000.0
2008-07-29 22:30:00,1.62965,1.63,1.6295,1.6298,861000000.0
2008-07-29 22:45:00,1.6298,1.6323,1.6298,1.6318,887400000.0
2008-07-29 23:00:00,1.6317,1.6318,1.63135,1.6316,808300005.0
2008-07-29 23:15:00,1.63132,1.6317,1.6298,1.6308,781800000.0
2008-07-29 23:30:00,1.6308,1.631,1.6303,1.6305,301200000.0
2008-07-29 23:45:00,1.6305,1.6315,1.63038,1.6313,381500001.0
2008-07-30 00:00:00,1.6314,1.6315,1.6301,1.6306,373600000.0
2008-07-30 00:15:00,1.6306,1.631,1.6304,1.631,210400000.0
2008-07-30 00:30:00,1.631,1.6317,1.6308,1.631,353700000.0
2008-07-30 00:45:00,1.631,1.631,1.6305,1.6308,307900000.0
2008-07-30 01:00:00,1.6308,1.6309,1.63,1.6302,427200000.0
2008-07-30 01:15:00,1.6301,1.63035,1.6301,1.6302,324100000.0
2008-07-30 01:30:00,1.6302,1.6303,1.6295,1.6296,442300000.0
2008-07-30 01:45:00,1.6296,1.6299,1.6294,1.6297,233800000.0
2008-07-30 02:00:00,1.6297,1.63,1.6297,1.6299,258300001.0
2008-07-30 02:15:00,1.62995,1.6301,1.6297,1.6298,377600000.0
2008-07-30 02:30:00,1.6297,1.6298,1.6294,1.6295,257100000.0
2008-07-30 02:45:00,1.6295,1.6295,1.6287,1.6289,933700002.0
2008-07-30 03:00:00,1.6289,1.6295,1.6288,1.6293,628399999.0
2008-07-30 03:15:00,1.6293,1.6295,1.6288,1.6289,719500000.0
2008-07-30 03:30:00,1.6289,1.62893,1.62843,1.6288,571700000.0
2008-07-30 03:45:00,1.6288,1.62925,1.62871,1.6292,333700000.0
2008-07-30 04:00:00,1.6292,1.6293,1.6288,1.6289,585600000.0
2008-07-30 04:15:00,1.62885,1.6292,1.6288,1.6288,302600000.0
2008-07-30 04:30:00,1.6288,1.6291,1.62847,1.629,470800000.0
2008-07-30 04:45:00,1.629,1.629,1.6288,1.6288,445100000.0
2008-07-30 05:00:00,1.6288,1.629,1.6287,1.6289,424600000.0
2008-07-30 05:15:00,1.6289,1.6291,1.6288,1.6291,561500000.0
2008-07-30 05:30:00,1.6291,1.6293,1.62905,1.6291,471600000.0
2008-07-30 05:45:00,1.62905,1.6292,1.6287,1.62875,929300000.0
2008-07-30 06:00:00,1.62886,1.62886,1.62842,1.6286,1300200000.0
2008-07-30 06:15:00,1.6287,1.629,1.6286,1.6287,1149000000.0
2008-07-30 06:30:00,1.6287,1.629,1.6287,1.6289,525200000.0
2008-07-30 06:45:00,1.6288,1.62933,1.62843,1.6288,248900000.0
2008-07-30 07:00:00,1.6289,1.6293,1.6287,1.6289,637400000.0
2008-07-30 07:15:00,1.6289,1.6289,1.6287,1.6289,460500000.0
2008-07-30 07:30:00,1.6289,1.6295,1.6287,1.6293,688200000.0
2008-07-30 07:45:00,1.6293,1.6296,1.6285,1.6287,2129500000.0
2008-07-30 08:00:00,1.6287,1.6299,1.6287,1.6298,2038300000.0
2008-07-30 08:15:00,1.6298,1.6305,1.62945,1.6297,2602100000.0
2008-07-30 08:30:00,1.6296,1.63,1.6288,1.6289,2570100000.0
2008-07-30 08:45:00,1.6289,1.6294,1.62865,1.6293,1678100000.0
2008-07-30 09:00:00,1.62925,1.6301,1.629,1.62985,2334099999.0
2008-07-30 09:15:00,1.63,1.6307,1.62975,1.63015,2585400001.0
2008-07-30 09:30:00,1.63015,1.6302,1.62985,1.63005,1905400000.0
2008-07-30 09:45:00,1.6301,1.6307,1.63005,1.6307,2135900000.0
2008-07-30 10:00:00,1.6307,1.6308,1.6304,1.6306,3074700000.0
2008-07-30 10:15:00,1.6305,1.631,1.6302,1.6303,2107000002.0
2008-07-30 10:30:00,1.6303,1.6309,1.62995,1.6305,2413700000.0
2008-07-30 10:45:00,1.6305,1.63055,1.63005,1.6304,498800000.0
2008-07-30 11:00:00,1.6302,1.6304,1.62955,1.6302,2965800001.0
2008-07-30 11:15:00,1.6302,1.6314,1.6301,1.6309,2685600001.0
2008-07-30 11:30:00,1.63085,1.6314,1.6305,1.63115,1542800000.0
2008-07-30 11:45:00,1.6312,1.6322,1.6308,1.6317,2126400001.0
2008-07-30 12:00:00,1.63165,1.6322,1.63115,1.6312,1315800000.0
2008-07-30 12:15:00,1.6312,1.6314,1.6309,1.631,621700000.0
2008-07-30 12:30:00,1.631,1.6312,1.6305,1.6311,1153600000.0
2008-07-30 12:45:00,1.63105,1.632,1.63065,1.632,1996500000.0
2008-07-30 13:00:00,1.632,1.632,1.6311,1.6317,2488800001.0
2008-07-30 13:15:00,1.6317,1.6317,1.63115,1.6317,612400000.0
2008-07-30 13:30:00,1.6316,1.632,1.6314,1.6316,836900000.0
2008-07-30 13:45:00,1.6316,1.6318,1.63125,1.6315,1974100002.0
2008-07-30 14:00:00,1.63145,1.6316,1.6312,1.6313,1023300000.0
2008-07-30 14:15:00,1.6313,1.6327,1.6312,1.6326,3573600002.0
2008-07-30 14:30:00,1.6327,1.6327,1.63185,1.63245,2387800001.0
2008-07-30 14:45:00,1.6325,1.6328,1.6318,1.632,2863699996.0
2008-07-30 15:00:00,1.6319,1.6332,1.6319,1.6329,3526500003.0
2008-07-30 15:15:00,1.6329,1.6334,1.63265,1.6332,3327600000.0
2008-07-30 15:30:00,1.63305,1.6334,1.6326,1.6328,3142199998.0
2008-07-30 15:45:00,1.6328,1.6329,1.6323,1.6324,2015199994.0
2008-07-30 16:00:00,1.6324,1.63375,1.63225,1.6333,4069300000.0
2008-07-30 16:15:00,1.6332,1.6333,1.63275,1.633,1736900000.0
2008-07-30 16:30:00,1.633,1.6336,1.63185,1.6325,4064899996.0
2008-07-30 16:45:00,1.6324,1.6326,1.6316,1.6322,4413199997.0
2008-07-30 17:00:00,1.6323,1.6328,1.63205,1.6322,3687400003.0
2008-07-30 17:15:00,1.63215,1.6324,1.63175,1.6322,2469999998.0
2008-07-30 17:30:00,1.6322,1.6323,1.63105,1.6312,2097799999.0
2008-07-30 17:45:00,1.6311,1.6314,1.63045,1.63095,2037200002.0
2008-07-30 18:00:00,1.6311,1.6312,1.6306,1.6311,1914700001.0
2008-07-30 18:15:00,1.6312,1.6315,1.6308,1.6314,1262700000.0
2008-07-30 18:30:00,1.6314,1.6318,1.631,1.6314,1886500001.0
2008-07-30 18:45:00,1.6314,1.632,1.6309,1.6318,1881800000.0
2008-07-30 19:00:00,1.63175,1.6324,1.63145,1.63195,2838600000.0
2008-07-30 19:15:00,1.63195,1.6325,1.6319,1.6322,1606800000.0
2008-07-30 19:30:00,1.6322,1.6323,1.63165,1.63165,1240200000.0
2008-07-30 19:45:00,1.63165,1.6319,1.63115,1.6315,1365200002.0
2008-07-30 20:00:00,1.6315,1.6323,1.63135,1.63195,1146600000.0
2008-07-30 20:15:00,1.63195,1.6323,1.6317,1.6321,1472300000.0
2008-07-30 20:30:00,1.6322,1.6332,1.6321,1.6325,1132700001.0
2008-07-30 20:45:00,1.63245,1.6328,1.63215,1.6325,929800000.0
2008-07-30 21:00:00,1.6325,1.6331,1.63195,1.6326,1738300000.0
2008-07-30 21:15:00,1.63255,1.6327,1.63195,1.63215,1414700000.0
2008-07-30 21:30:00,1.63215,1.6325,1.63215,1.6324,392700000.0
2008-07-30 21:45:00,1.63235,1.6328,1.63225,1.6325,466000000.0
2008-07-30 22:00:00,1.63255,1.6327,1.63205,1.63205,280800000.0
2008-07-30 22:15:00,1.63205,1.6329,1.63195,1.63235,713400000.0
2008-07-30 22:30:00,1.63235,1.6328,1.63205,1.6325,871900000.0
2008-07-30 22:45:00,1.6325,1.6327,1.6325,1.6327,265100000.0
2008-07-30 23:00:00,1.6326,1.63267,1.6319,1.6324,195500000.0
2008-07-30 23:15:00,1.6324,1.63335,1.6324,1.6329,276600000.0
2008-07-30 23:30:00,1.6328,1.6332,1.63267,1.633,280800000.0
2008-07-30 23:45:00,1.6331,1.6333,1.63285,1.6331,377500000.0
2008-07-31 00:00:00,1.633,1.6332,1.6322,1.6324,250000000.0
2008-07-31 00:15:00,1.6323,1.6328,1.63229,1.6326,209300000.0
2008-07-31 00:30:00,1.6326,1.63273,1.6323,1.6327,96100000.0
2008-07-31 00:45:00,1.6327,1.6329,1.63251,1.63275,311700000.0
2008-07-31 01:00:00,1.6328,1.6329,1.63258,1.6326,269300000.0
2008-07-31 01:15:00,1.6326,1.6329,1.6326,1.6327,259700000.0
2008-07-31 01:30:00,1.6327,1.633,1.63255,1.6327,274600000.0
2008-07-31 01:45:00,1.6326,1.633,1.6325,1.6329,563800000.0
2008-07-31 02:00:00,1.633,1.6333,1.63201,1.63269,483600000.0
2008-07-31 02:15:00,1.63275,1.6329,1.63238,1.6325,758099998.0
2008-07-31 02:30:00,1.6326,1.6327,1.6324,1.6324,298900000.0
2008-07-31 02:45:00,1.6324,1.6327,1.6324,1.63255,387100000.0
2008-07-31 03:00:00,1.63255,1.63255,1.632,1.6321,742600000.0
2008-07-31 03:15:00,1.6322,1.6323,1.6315,1.6316,504700000.0
2008-07-31 03:30:00,1.6316,1.6319,1.6315,1.6318,893400000.0
2008-07-31 03:45:00,1.6317,1.6318,1.6312,1.6315,1258200000.0
2008-07-31 04:00:00,1.6315,1.6317,1.6315,1.6315,611600000.0
2008-07-31 04:15:00,1.6315,1.6318,1.6314,1.6315,986200000.0
2008-07-31 04:30:00,1.6315,1.6316,1.6312,1.6315,1102600000.0
2008-07-31 04:45:00,1.6315,1.6318,1.6314,1.6318,1018000000.0
2008-07-31 05:00:00,1.63175,1.6318,1.6312,1.6316,608600000.0
2008-07-31 05:15:00,1.6317,1.6318,1.63135,1.6315,635100000.0
2008-07-31 05:30:00,1.6315,1.63155,1.6311,1.6312,473200000.0
2008-07-31 05:45:00,1.6312,1.6318,1.6312,1.6316,823100000.0
2008-07-31 06:00:00,1.6316,1.6321,1.6315,1.6318,858400000.0
2008-07-31 06:15:00,1.6318,1.6321,1.6316,1.63195,1027400000.0
2008-07-31 06:30:00,1.63195,1.6322,1.6317,1.6319,1100800000.0
2008-07-31 06:45:00,1.632,1.632,1.63136,1.6317,941600000.0
2008-07-31 07:00:00,1.6317,1.6324,1.6314,1.6323,1693400000.0
2008-07-31 07:15:00,1.63225,1.6325,1.6321,1.63215,704900000.0
2008-07-31 07:30:00,1.63215,1.6323,1.6316,1.6317,579800000.0
2008-07-31 07:45:00,1.6316,1.6324,1.63159,1.6321,864800000.0
2008-07-31 08:00:00,1.6322,1.6324,1.6312,1.6317,1354200000.0
2008-07-31 08:15:00,1.6317,1.6321,1.6315,1.6316,1522600000.0
2008-07-31 08:30:00,1.6316,1.6327,1.6316,1.6324,2939599990.0
2008-07-31 08:45:00,1.6323,1.6334,1.6322,1.6331,1355700002.0
2008-07-31 09:00:00,1.6331,1.6334,1.6325,1.633,1426500000.0
2008-07-31 09:15:00,1.633,1.6338,1.6327,1.6338,1407100000.0
2008-07-31 09:30:00,1.6337,1.6342,1.6334,1.6341,1590900000.0
2008-07-31 09:45:00,1.6341,1.6346,1.6339,1.6343,1390900002.0
2008-07-31 10:00:00,1.6344,1.6349,1.6342,1.6345,1693400000.0
2008-07-31 10:15:00,1.6346,1.6347,1.63392,1.6344,652800000.0
2008-07-31 10:30:00,1.63465,1.6348,1.63408,1.6346,1074100000.0
2008-07-31 10:45:00,1.6347,1.6347,1.6343,1.6343,996900001.0
2008-07-31 11:00:00,1.6343,1.6344,1.6342,1.6343,1416000010.0
2008-07-31 11:15:00,1.6343,1.6347,1.6343,1.6346,1082599999.0
2008-07-31 11:30:00,1.6346,1.6349,1.63413,1.6349,2108500003.0
2008-07-31 11:45:00,1.6348,1.6351,1.6346,1.6348,799500000.0
2008-07-31 12:00:00,1.6347,1.635,1.6346,1.63485,913900001.0
2008-07-31 12:15:00,1.63475,1.6349,1.63443,1.6349,798800000.0
2008-07-31 12:30:00,1.635,1.6357,1.6348,1.6357,926200000.0
2008-07-31 12:45:00,1.6356,1.6357,1.6351,1.6352,1177100000.0
2008-07-31 13:00:00,1.6352,1.6364,1.63515,1.63605,1958100000.0
2008-07-31 13:15:00,1.63605,1.6369,1.6358,1.63595,1689899999.0
2008-07-31 13:30:00,1.6359,1.6361,1.6355,1.6357,944899999.0
2008-07-31 13:45:00,1.63555,1.636,1.6355,1.63585,736800000.0
2008-07-31 14:00:00,1.6359,1.6363,1.6352,1.6354,1178600000.0
2008-07-31 14:15:00,1.63535,1.6363,1.6352,1.63575,1839100001.0
2008-07-31 14:30:00,1.6358,1.6359,1.63305,1.63345,6835999999.0
2008-07-31 14:45:00,1.6335,1.6344,1.6332,1.6336,3169100002.0
2008-07-31 15:00:00,1.6335,1.6339,1.6328,1.63325,2467900001.0
2008-07-31 15:15:00,1.63325,1.6341,1.6332,1.634,1766400000.0
2008-07-31 15:30:00,1.63405,1.6348,1.6336,1.6345,4020999999.0
2008-07-31 15:45:00,1.63465,1.6355,1.6341,1.635,5646400002.0
2008-07-31 16:00:00,1.635,1.63545,1.6345,1.63495,4676700007.0
2008-07-31 16:15:00,1.6351,1.6357,1.63425,1.63565,3779500002.0
2008-07-31 16:30:00,1.63565,1.6357,1.6347,1.63555,3300300000.0
2008-07-31 16:45:00,1.6356,1.6357,1.6347,1.63505,4381400003.0
2008-07-31 17:00:00,1.63505,1.6351,1.63465,1.6347,2356000000.0
2008-07-31 17:15:00,1.6347,1.635,1.634,1.634,2330800001.0
2008-07-31 17:30:00,1.634,1.6354,1.634,1.6347,3810886635.0
2008-07-31 17:45:00,1.6347,1.6356,1.634,1.6348,3133000001.0
2008-07-31 18:00:00,1.6348,1.6353,1.63415,1.63435,1590400000.0
2008-07-31 18:15:00,1.63435,1.6345,1.63395,1.63395,1036800000.0
2008-07-31 18:30:00,1.63395,1.6347,1.6338,1.63465,1571100000.0
2008-07-31 18:45:00,1.63465,1.6348,1.63365,1.63395,816699999.0
2008-07-31 19:00:00,1.63405,1.6343,1.6337,1.63415,1190000000.0
2008-07-31 19:15:00,1.63415,1.6345,1.6341,1.6342,615900000.0
2008-07-31 19:30:00,1.6342,1.6345,1.6342,1.6344,689000000.0
2008-07-31 19:45:00,1.6344,1.6348,1.63425,1.6346,507600000.0
2008-07-31 20:00:00,1.63445,1.6347,1.63415,1.6345,1160600000.0
2008-07-31 20:15:00,1.6345,1.6347,1.63385,1.6341,1458000000.0
2008-07-31 20:30:00,1.6341,1.6344,1.6339,1.6344,1083400000.0
2008-07-31 20:45:00,1.6344,1.6345,1.6337,1.63385,1126800000.0
2008-07-31 21:00:00,1.63385,1.6344,1.63345,1.6343,653700000.0
2008-07-31 21:15:00,1.6343,1.6344,1.63415,1.6343,352100000.0
2008-07-31 21:30:00,1.6343,1.6343,1.63375,1.63375,676900000.0
2008-07-31 21:45:00,1.63375,1.6339,1.63335,1.63385,322200000.0
2008-07-31 22:00:00,1.6338,1.6339,1.6331,1.63375,227500000.0
2008-07-31 22:15:00,1.6339,1.6341,1.63345,1.6337,388100000.0
2008-07-31 22:30:00,1.6338,1.63425,1.63355,1.63385,444700000.0
2008-07-31 22:45:00,1.6339,1.63395,1.63346,1.6336,284100000.0
2008-07-31 23:00:00,1.6336,1.6341,1.63311,1.6337,505599999.0
2008-07-31 23:15:00,1.6337,1.6344,1.6334,1.6337,1018499983.0
2008-07-31 23:30:00,1.6337,1.6341,1.63345,1.6338,639599998.0
2008-07-31 23:45:00,1.6338,1.6339,1.6337,1.6339,774300000.0
2008-08-01 00:00:00,1.63385,1.634,1.6338,1.6339,456400006.0
2008-08-01 00:15:00,1.6339,1.634,1.63349,1.63385,206700000.0
2008-08-01 00:30:00,1.63385,1.63385,1.63334,1.63365,227200000.0
2008-08-01 00:45:00,1.6337,1.6338,1.6333,1.6336,460800002.0
2008-08-01 01:00:00,1.6336,1.6338,1.6334,1.6336,549900000.0
2008-08-01 01:15:00,1.6336,1.6338,1.6331,1.6338,529100000.0
2008-08-01 01:30:00,1.63375,1.6338,1.63355,1.6336,517799999.0
2008-08-01 01:45:00,1.6336,1.6337,1.63325,1.6333,606700000.0
2008-08-01 02:00:00,1.6334,1.6335,1.63315,1.63325,1319900000.0
2008-08-01 02:15:00,1.6333,1.6333,1.63305,1.6331,639000000.0
2008-08-01 02:30:00,1.6331,1.6336,1.6331,1.6332,832700001.0
2008-08-01 02:45:00,1.6332,1.6333,1.633,1.6331,739699999.0
2008-08-01 03:00:00,1.6331,1.6333,1.63305,1.6331,588600001.0
2008-08-01 03:15:00,1.6331,1.6333,1.633,1.6333,765500000.0
2008-08-01 03:30:00,1.6333,1.6333,1.6331,1.6331,739000000.0
2008-08-01 03:45:00,1.6331,1.6332,1.63238,1.633,341800000.0
2008-08-01 04:00:00,1.63291,1.63345,1.63234,1.6331,1654899996.0
2008-08-01 04:15:00,1.6331,1.6335,1.63259,1.63281,739900000.0
2008-08-01 04:30:00,1.633,1.6335,1.63253,1.6331,497200000.0
2008-08-01 04:45:00,1.6331,1.63327,1.63262,1.6331,549300000.0
2008-08-01 05:00:00,1.6331,1.6331,1.63275,1.63275,515600000.0
2008-08-01 05:15:00,1.63275,1.63325,1.63265,1.6329,1554200002.0
2008-08-01 05:30:00,1.6329,1.6329,1.6328,1.6328,865300000.0
2008-08-01 05:45:00,1.6329,1.6329,1.6325,1.6326,1487200000.0
2008-08-01 06:00:00,1.6326,1.6328,1.6325,1.6325,834700001.0
2008-08-01 06:15:00,1.6325,1.6326,1.63182,1.6325,317400000.0
2008-08-01 06:30:00,1.6325,1.6328,1.63245,1.6325,982800000.0
2008-08-01 06:45:00,1.6325,1.6326,1.63214,1.6325,755699997.0
2008-08-01 07:00:00,1.6325,1.6325,1.63179,1.6324,681600000.0
2008-08-01 07:15:00,1.6324,1.63263,1.63208,1.6323,447800000.0
2008-08-01 07:30:00,1.6323,1.6325,1.632,1.6324,497500000.0
2008-08-01 07:45:00,1.63235,1.6328,1.63172,1.6326,1083400000.0
2008-08-01 08:00:00,1.6326,1.6328,1.6321,1.6323,772099999.0
2008-08-01 08:15:00,1.6323,1.6328,1.6322,1.63235,1156400000.0
2008-08-01 08:30:00,1.63235,1.6329,1.63215,1.6326,1778700000.0
2008-08-01 08:45:00,1.6326,1.6329,1.6322,1.6325,1824300000.0
2008-08-01 09:00:00,1.6325,1.6328,1.6321,1.6326,2595599999.0
2008-08-01 09:15:00,1.6326,1.6329,1.6292,1.6296,3673699997.0
2008-08-01 09:30:00,1.6296,1.6307,1.6288,1.6305,1948000001.0
2008-08-01 09:45:00,1.6305,1.631,1.62995,1.6302,1703899999.0
2008-08-01 10:00:00,1.6302,1.6316,1.63015,1.6313,3321500003.0
2008-08-01 10:15:00,1.63125,1.6316,1.63065,1.6307,1221899997.0
2008-08-01 10:30:00,1.6306,1.6314,1.6306,1.6308,1867400000.0
2008-08-01 10:45:00,1.63075,1.6313,1.63065,1.6312,2197199998.0
2008-08-01 11:00:00,1.6312,1.6324,1.63105,1.6324,1121599999.0
2008-08-01 11:15:00,1.6323,1.6324,1.6316,1.6317,1697000000.0
2008-08-01 11:30:00,1.63165,1.6318,1.6314,1.6315,1398500000.0
2008-08-01 11:45:00,1.6315,1.6318,1.63145,1.6317,2323900000.0
2008-08-01 12:00:00,1.6317,1.63225,1.63155,1.63225,1977500000.0
2008-08-01 12:15:00,1.63225,1.63245,1.632,1.632,1139800000.0
2008-08-01 12:30:00,1.632,1.6321,1.6318,1.632,1758600000.0
2008-08-01 12:45:00,1.632,1.6321,1.6319,1.632,1910100000.0
2008-08-01 13:00:00,1.632,1.6321,1.63095,1.6312,3014100000.0
2008-08-01 13:15:00,1.6312,1.63155,1.631,1.63105,1408900000.0
2008-08-01 13:30:00,1.6311,1.6317,1.631,1.6314,2456600000.0
2008-08-01 13:45:00,1.63135,1.6321,1.6312,1.6316,1827100000.0
2008-08-01 14:00:00,1.6317,1.6326,1.6316,1.6323,2605800000.0
2008-08-01 14:15:00,1.63225,1.6327,1.6315,1.63197,3097400001.0
2008-08-01 14:30:00,1.63197,1.6323,1.6302,1.6305,11537999996.0
2008-08-01 14:45:00,1.6306,1.6319,1.6305,1.6313,3757400000.0
2008-08-01 15:00:00,1.6313,1.6323,1.63115,1.63115,3837200001.0
2008-08-01 15:15:00,1.63115,1.6319,1.6307,1.63155,3141600002.0
2008-08-01 15:30:00,1.63155,1.6318,1.6308,1.6309,3121900000.0
2008-08-01 15:45:00,1.63085,1.63135,1.6305,1.6311,3453200000.0
2008-08-01 16:00:00,1.63115,1.632,1.6304,1.6315,5492599999.0
2008-08-01 16:15:00,1.6315,1.6323,1.631,1.6318,4171399997.0
2008-08-01 16:30:00,1.63175,1.6327,1.6317,1.63205,4454500000.0
2008-08-01 16:45:00,1.63205,1.6325,1.6317,1.6317,3121500001.0
2008-08-01 17:00:00,1.6318,1.6318,1.6312,1.6315,2782900002.0
2008-08-01 17:15:00,1.6315,1.6318,1.63115,1.6315,2111500000.0
2008-08-01 17:30:00,1.6315,1.63215,1.63145,1.6316,3468400000.0
2008-08-01 17:45:00,1.63165,1.632,1.63135,1.6314,2717500000.0
2008-08-01 18:00:00,1.63135,1.6314,1.6309,1.6313,2230800000.0
2008-08-01 18:15:00,1.6313,1.63185,1.6313,1.6314,2587900000.0
2008-08-01 18:30:00,1.6314,1.6319,1.6314,1.63165,1387000000.0
2008-08-01 18:45:00,1.63165,1.63225,1.6316,1.6321,1506600000.0
2008-08-01 19:00:00,1.6322,1.6323,1.6317,1.63185,1079300000.0
2008-08-01 19:15:00,1.63185,1.6323,1.6317,1.63215,1591500000.0
2008-08-01 19:30:00,1.63215,1.6327,1.63215,1.6323,2600200000.0
2008-08-01 19:45:00,1.6323,1.6324,1.632,1.6324,4085900000.0
2008-08-01 20:00:00,1.6324,1.6333,1.632,1.63225,3498900000.0
2008-08-01 20:15:00,1.63225,1.6326,1.6322,1.63235,1671400000.0
2008-08-01 20:30:00,1.6324,1.6329,1.63235,1.6328,1360100000.0
2008-08-01 20:45:00,1.6328,1.6336,1.63245,1.63335,2336700000.0
2008-08-01 21:00:00,1.63335,1.6335,1.63245,1.63315,2162400000.0
2008-08-01 21:15:00,1.6332,1.6333,1.6324,1.63255,1693800000.0
2008-08-01 21:30:00,1.63255,1.6334,1.6323,1.63275,2638300000.0
2008-08-01 21:45:00,1.6327,1.6339,1.632,1.6337,1481700001.0
2008-08-01 22:00:00,1.6337,1.6338,1.6329,1.63315,824900000.0
2008-08-01 22:15:00,1.6332,1.6335,1.6328,1.633,1450900000.0
2008-08-01 22:30:00,1.633,1.6335,1.6328,1.63315,911600001.0
2008-08-01 22:45:00,1.6332,1.6337,1.63285,1.63365,550400000.0
2008-08-03 23:00:00,1.63336,1.63373,1.63255,1.6333,318900000.0
2008-08-03 23:15:00,1.6336,1.6336,1.63323,1.63355,151700000.0
2008-08-03 23:30:00,1.63327,1.63372,1.6325,1.633,681100004.0
2008-08-03 23:45:00,1.633,1.63436,1.63244,1.633,495900008.0
2008-08-04 00:00:00,1.6331,1.6333,1.633,1.63325,108200000.0
2008-08-04 00:15:00,1.63325,1.63345,1.6332,1.6333,216100000.0
2008-08-04 00:30:00,1.6332,1.6333,1.6325,1.6327,157500000.0
2008-08-04 00:45:00,1.6327,1.6327,1.6316,1.6318,537500000.0
2008-08-04 01:00:00,1.6317,1.6319,1.6311,1.63185,626100005.0
2008-08-04 01:15:00,1.63185,1.6321,1.6317,1.63185,306000000.0
2008-08-04 01:30:00,1.63185,1.6324,1.63149,1.63225,650099998.0
2008-08-04 01:45:00,1.6323,1.6327,1.6322,1.6325,608500000.0
2008-08-04 02:00:00,1.6325,1.63335,1.6325,1.6329,1123000001.0
2008-08-04 02:15:00,1.6328,1.633,1.63208,1.63245,1204999999.0
2008-08-04 02:30:00,1.63245,1.6328,1.6319,1.632,1377200002.0
2008-08-04 02:45:00,1.6321,1.6321,1.6317,1.6319,2092900011.0
2008-08-04 03:00:00,1.63185,1.6322,1.63185,1.6322,805600000.0
2008-08-04 03:15:00,1.6322,1.6323,1.632,1.6321,546400001.0
2008-08-04 03:30:00,1.63205,1.63235,1.63165,1.63225,188600000.0
2008-08-04 03:45:00,1.63225,1.6328,1.63195,1.6325,841500000.0
2008-08-04 04:00:00,1.6325,1.6326,1.6314,1.6316,1088200001.0
2008-08-04 04:15:00,1.6316,1.6318,1.631,1.6312,979367500.0
2008-08-04 04:30:00,1.6312,1.6321,1.6312,1.63165,359400000.0
2008-08-04 04:45:00,1.63165,1.6318,1.63155,1.6316,132800000.0
2008-08-04 05:00:00,1.6316,1.6318,1.63144,1.6317,477200000.0
2008-08-04 05:15:00,1.63165,1.63305,1.6316,1.6321,1057800000.0
2008-08-04 05:30:00,1.6321,1.6327,1.63195,1.6325,593700000.0
2008-08-04 05:45:00,1.6325,1.6326,1.6323,1.6324,444500000.0
2008-08-04 06:00:00,1.6324,1.63265,1.6323,1.6325,390900000.0
2008-08-04 06:15:00,1.6325,1.6327,1.63225,1.6324,630600000.0
2008-08-04 06:30:00,1.6324,1.6328,1.6324,1.6325,512800000.0
2008-08-04 06:45:00,1.6325,1.633,1.6324,1.6324,891000000.0
2008-08-04 07:00:00,1.6324,1.6329,1.6318,1.6323,1043400000.0
2008-08-04 07:15:00,1.6323,1.6327,1.6322,1.6325,1058500000.0
2008-08-04 07:30:00,1.6325,1.6326,1.6316,1.6318,648000001.0
2008-08-04 07:45:00,1.6318,1.632,1.6313,1.632,624000000.0
2008-08-04 08:00:00,1.632,1.6326,1.6318,1.6321,996699999.0
2008-08-04 08:15:00,1.6322,1.6323,1.63145,1.63195,2015800000.0
2008-08-04 08:30:00,1.632,1.6325,1.6315,1.6322,2220699999.0
2008-08-04 08:45:00,1.6322,1.6322,1.63125,1.63135,1351200000.0
2008-08-04 09:00:00,1.6314,1.6318,1.63125,1.63175,1692200000.0
2008-08-04 09:15:00,1.63175,1.6329,1.63165,1.6326,1574200000.0
2008-08-04 09:30:00,1.6327,1.6328,1.6316,1.6319,1238700000.0
2008-08-04 09:45:00,1.6319,1.6321,1.6315,1.6317,745600000.0
2008-08-04 10:00:00,1.6317,1.6325,1.6316,1.6322,1285800000.0
2008-08-04 10:15:00,1.6322,1.633,1.6321,1.6329,1479200000.0
2008-08-04 10:30:00,1.6328,1.633,1.6325,1.6326,1273300000.0
2008-08-04 10:45:00,1.6325,1.63385,1.6325,1.6337,1296600000.0
2008-08-04 11:00:00,1.6337,1.6338,1.633,1.63315,1576700000.0
2008-08-04 11:15:00,1.63315,1.6333,1.6326,1.6332,1329300000.0
2008-08-04 11:30:00,1.6332,1.63335,1.633,1.633,976900000.0
2008-08-04 11:45:00,1.633,1.6331,1.6326,1.63285,1183800000.0
2008-08-04 12:00:00,1.63285,1.6329,1.6324,1.6328,1552200000.0
2008-08-04 12:15:00,1.6328,1.63315,1.6326,1.63305,914900000.0
2008-08-04 12:30:00,1.63305,1.6336,1.63295,1.6335,1429100000.0
2008-08-04 12:45:00,1.6335,1.6337,1.6328,1.6336,1444100001.0
2008-08-04 13:00:00,1.6337,1.6342,1.63315,1.6333,1406000000.0
2008-08-04 13:15:00,1.6333,1.6336,1.6332,1.6335,591100000.0
2008-08-04 13:30:00,1.6335,1.6336,1.6333,1.6335,681100000.0
2008-08-04 13:45:00,1.6335,1.6339,1.63345,1.6339,1004200000.0
2008-08-04 14:00:00,1.6339,1.6346,1.6339,1.6342,1173700000.0
2008-08-04 14:15:00,1.6342,1.6343,1.63395,1.6343,1436500000.0
2008-08-04 14:30:00,1.6342,1.6345,1.634,1.6341,1704600000.0
2008-08-04 14:45:00,1.6341,1.6342,1.6335,1.6335,2408000005.0
2008-08-04 15:00:00,1.6335,1.6339,1.63345,1.6337,1156400000.0
2008-08-04 15:15:00,1.6336,1.6337,1.63325,1.6333,1318500000.0
2008-08-04 15:30:00,1.63335,1.63355,1.63265,1.6328,2119600001.0
2008-08-04 15:45:00,1.63275,1.6328,1.63215,1.6325,2519500001.0
2008-08-04 16:00:00,1.6324,1.6329,1.6316,1.6317,3574199999.0
2008-08-04 16:15:00,1.6318,1.6321,1.631,1.63195,3689800000.0
2008-08-04 16:30:00,1.63195,1.63215,1.6313,1.63135,2466200000.0
2008-08-04 16:45:00,1.63135,1.6319,1.631,1.6317,2443200002.0
2008-08-04 17:00:00,1.6317,1.6321,1.6315,1.6319,1853000000.0
2008-08-04 17:15:00,1.6319,1.632,1.63135,1.6315,2682200001.0
2008-08-04 17:30:00,1.6316,1.6335,1.6314,1.63275,4004300001.0
2008-08-04 17:45:00,1.6328,1.6337,1.63265,1.6335,3591300000.0
2008-08-04 18:00:00,1.6335,1.6335,1.63255,1.63295,2068600000.0
2008-08-04 18:15:00,1.63295,1.6335,1.6329,1.6334,1254900000.0
2008-08-04 18:30:00,1.6334,1.6336,1.6332,1.63335,674300000.0
2008-08-04 18:45:00,1.6334,1.6334,1.6329,1.63295,1021500000.0
2008-08-04 19:00:00,1.63295,1.6331,1.6325,1.633,973100000.0
2008-08-04 19:15:00,1.633,1.6334,1.6326,1.6331,1403400000.0
2008-08-04 19:30:00,1.6331,1.6332,1.6327,1.633,1105700000.0
2008-08-04 19:45:00,1.633,1.63313,1.63255,1.6329,925800000.0
2008-08-04 20:00:00,1.63285,1.6331,1.6325,1.63265,1310500000.0
2008-08-04 20:15:00,1.63265,1.6331,1.63245,1.6326,590400000.0
2008-08-04 20:30:00,1.63265,1.633,1.6325,1.63295,702500000.0
2008-08-04 20:45:00,1.63285,1.63365,1.63285,1.63325,788900000.0
2008-08-04 21:00:00,1.63325,1.6333,1.63295,1.63315,826500000.0
2008-08-04 21:15:00,1.63315,1.6335,1.6324,1.6324,916600000.0
2008-08-04 21:30:00,1.6324,1.6327,1.63195,1.6321,474100000.0
2008-08-04 21:45:00,1.632,1.6326,1.632,1.6323,403700000.0
2008-08-04 22:00:00,1.6322,1.6326,1.6321,1.6322,419700000.0
2008-08-04 22:15:00,1.6322,1.6327,1.632,1.6323,1193700000.0
2008-08-04 22:30:00,1.6323,1.6325,1.632,1.63245,231400000.0
2008-08-04 22:45:00,1.6325,1.6329,1.63245,1.6326,384300000.0
2008-08-04 23:00:00,1.6326,1.63295,1.63224,1.6329,165000000.0
2008-08-04 23:15:00,1.63295,1.63305,1.6328,1.6329,189900000.0
2008-08-04 23:30:00,1.6329,1.6332,1.6328,1.6329,165600000.0
2008-08-04 23:45:00,1.6329,1.633,1.6324,1.6324,237900001.0
2008-08-05 00:00:00,1.6324,1.6327,1.6324,1.6326,108600000.0
2008-08-05 00:15:00,1.6327,1.6327,1.63219,1.6326,424300000.0
2008-08-05 00:30:00,1.6327,1.6327,1.6326,1.6326,108000000.0
2008-08-05 00:45:00,1.6326,1.63274,1.63227,1.6326,269300000.0
2008-08-05 01:00:00,1.6326,1.6326,1.6324,1.6325,169600001.0
2008-08-05 01:15:00,1.6325,1.6325,1.6324,1.6325,182000000.0
2008-08-05 01:30:00,1.6325,1.6326,1.6321,1.6322,520100000.0
2008-08-05 01:45:00,1.6322,1.6326,1.63205,1.6325,404200000.0
2008-08-05 02:00:00,1.63245,1.6325,1.632,1.6325,1066500000.0
2008-08-05 02:15:00,1.6325,1.6326,1.6318,1.63185,871599999.0
2008-08-05 02:30:00,1.6319,1.632,1.63125,1.6313,597300000.0
2008-08-05 02:45:00,1.6313,1.6315,1.6311,1.63135,670800000.0
2008-08-05 03:00:00,1.6313,1.6316,1.63115,1.63155,599700000.0
2008-08-05 03:15:00,1.63155,1.6321,1.63155,1.6321,485400000.0
2008-08-05 03:30:00,1.6321,1.63225,1.6315,1.6319,1158900000.0
2008-08-05 03:45:00,1.6319,1.6323,1.6315,1.63195,1482500000.0
2008-08-05 04:00:00,1.63185,1.632,1.6316,1.6317,558000000.0
2008-08-05 04:15:00,1.6317,1.6319,1.6316,1.6318,377500000.0
2008-08-05 04:30:00,1.63175,1.6318,1.63155,1.6317,402700000.0
2008-08-05 04:45:00,1.6317,1.6319,1.6317,1.6318,196500000.0
2008-08-05 05:00:00,1.6319,1.632,1.6317,1.6318,376800000.0
2008-08-05 05:15:00,1.6318,1.6321,1.63165,1.63175,371400000.0
2008-08-05 05:30:00,1.63175,1.6318,1.63165,1.63175,244400000.0
2008-08-05 05:45:00,1.63175,1.6319,1.6317,1.63175,157700000.0
2008-08-05 06:00:00,1.63175,1.632,1.63165,1.6319,453200001.0
2008-08-05 06:15:00,1.63175,1.6321,1.63165,1.6319,546900000.0
2008-08-05 06:30:00,1.6319,1.6323,1.6317,1.63185,1033099999.0
2008-08-05 06:45:00,1.63185,1.632,1.6317,1.63175,911900000.0
2008-08-05 07:00:00,1.63175,1.6319,1.63155,1.6318,1293700000.0
2008-08-05 07:15:00,1.6318,1.6323,1.63175,1.63225,959400000.0
2008-08-05 07:30:00,1.63225,1.6338,1.6322,1.63375,2425000000.0
2008-08-05 07:45:00,1.63375,1.6341,1.6334,1.63345,2058100000.0
2008-08-05 08:00:00,1.6334,1.63345,1.6328,1.6331,1758035100.0
2008-08-05 08:15:00,1.6331,1.6332,1.63265,1.6328,1263400000.0
2008-08-05 08:30:00,1.6328,1.6332,1.63245,1.633,1406900002.0
2008-08-05 08:45:00,1.633,1.6331,1.6322,1.6322,1549900000.0
2008-08-05 09:00:00,1.6322,1.6323,1.6306,1.6307,2707399999.0
2008-08-05 09:15:00,1.63075,1.6318,1.6307,1.63145,2111100000.0
2008-08-05 09:30:00,1.63155,1.632,1.6312,1.63165,2518600002.0
2008-08-05 09:45:00,1.6317,1.6319,1.6308,1.631,3066900002.0
2008-08-05 10:00:00,1.631,1.6317,1.63075,1.631,2838899997.0
2008-08-05 10:15:00,1.6311,1.6313,1.6305,1.6312,2700300000.0
2008-08-05 10:30:00,1.6312,1.6328,1.6311,1.6327,4254100003.0
2008-08-05 10:45:00,1.6326,1.6334,1.63115,1.6314,3765999992.0
2008-08-05 11:00:00,1.6313,1.6318,1.6313,1.63145,2136799999.0
2008-08-05 11:15:00,1.63145,1.6318,1.63115,1.6314,1654400000.0
2008-08-05 11:30:00,1.6314,1.6314,1.6307,1.63085,3313100001.0
2008-08-05 11:45:00,1.6308,1.6309,1.63015,1.63075,2305200000.0
2008-08-05 12:00:00,1.63075,1.6312,1.63075,1.631,1729100000.0
2008-08-05 12:15:00,1.631,1.6318,1.6309,1.6318,2289499999.0
2008-08-05 12:30:00,1.63175,1.6324,1.63125,1.6319,2942699998.0
2008-08-05 12:45:00,1.6319,1.63255,1.63175,1.6323,2734400000.0
2008-08-05 13:00:00,1.6323,1.6327,1.63225,1.63265,2993700001.0
2008-08-05 13:15:00,1.63265,1.6328,1.632,1.6324,2895600001.0
2008-08-05 13:30:00,1.63235,1.63235,1.63025,1.6312,2976200001.0
2008-08-05 13:45:00,1.6312,1.6314,1.6307,1.6312,2458400000.0
2008-08-05 14:00:00,1.6312,1.6314,1.63055,1.6311,3178000000.0
2008-08-05 14:15:00,1.631,1.6312,1.6306,1.6307,2406599998.0
2008-08-05 14:30:00,1.6307,1.6311,1.63035,1.63035,2391300000.0
2008-08-05 14:45:00,1.63035,1.6308,1.6303,1.6307,2953599999.0
2008-08-05 15:00:00,1.63055,1.6309,1.6303,1.6308,1361700000.0
2008-08-05 15:15:00,1.6308,1.6314,1.6308,1.6311,1753600000.0
2008-08-05 15:30:00,1.6312,1.6313,1.6308,1.63105,2892700000.0
2008-08-05 15:45:00,1.63105,1.6317,1.6309,1.63125,2681799999.0
2008-08-05 16:00:00,1.63135,1.6322,1.63135,1.6319,3458500000.0
2008-08-05 16:15:00,1.6319,1.632,1.6312,1.63155,3149200000.0
2008-08-05 16:30:00,1.63155,1.6323,1.63155,1.63205,3042833750.0
2008-08-05 16:45:00,1.63205,1.6328,1.6313,1.6313,3413499999.0
2008-08-05 17:00:00,1.6313,1.6315,1.631,1.63125,2699500005.0
2008-08-05 17:15:00,1.63125,1.6313,1.6308,1.6312,2166100000.0
2008-08-05 17:30:00,1.6312,1.6317,1.6308,1.63155,2509600000.0
2008-08-05 17:45:00,1.63155,1.6323,1.63105,1.63145,2183300001.0
2008-08-05 18:00:00,1.6314,1.6315,1.6307,1.631,1428800001.0
2008-08-05 18:15:00,1.631,1.6312,1.6303,1.6304,1754200003.0
2008-08-05 18:30:00,1.6304,1.6307,1.6303,1.6306,1044400000.0
2008-08-05 18:45:00,1.6306,1.6307,1.6304,1.6305,619300000.0
2008-08-05 19:00:00,1.6305,1.6307,1.6304,1.6305,355200000.0
2008-08-05 19:15:00,1.6305,1.6306,1.6303,1.6304,286900000.0
2008-08-05 19:30:00,1.63035,1.6305,1.62995,1.63,1554500001.0
2008-08-05 19:45:00,1.63,1.6306,1.62965,1.6299,1142700000.0
2008-08-05 20:00:00,1.62985,1.6308,1.6295,1.62965,2800600002.0
2008-08-05 20:15:00,1.62965,1.6312,1.6293,1.6298,6529900005.0
2008-08-05 20:30:00,1.62975,1.6308,1.62955,1.6306,3843500000.0
2008-08-05 20:45:00,1.6306,1.6306,1.6296,1.6301,3207700002.0
2008-08-05 21:00:00,1.6301,1.6301,1.6294,1.6297,1642800000.0
2008-08-05 21:15:00,1.6297,1.6298,1.6292,1.62925,1639300001.0
2008-08-05 21:30:00,1.62925,1.6298,1.62925,1.6295,1355200000.0
2008-08-05 21:45:00,1.6295,1.6298,1.62935,1.62965,1223700000.0
2008-08-05 22:00:00,1.6296,1.6297,1.6293,1.6296,469900000.0
2008-08-05 22:15:00,1.6296,1.6297,1.62945,1.62945,422400000.0
2008-08-05 22:30:00,1.62945,1.6295,1.6292,1.6294,505500000.0
2008-08-05 22:45:00,1.6294,1.6296,1.62925,1.6295,264000000.0
2008-08-05 23:00:00,1.62935,1.62953,1.629,1.62945,262700000.0
2008-08-05 23:15:00,1.62945,1.6297,1.6294,1.6296,219599999.0
2008-08-05 23:30:00,1.6296,1.6299,1.6293,1.6293,668300001.0
2008-08-05 23:45:00,1.6293,1.62979,1.62921,1.62955,604400000.0
2008-08-06 00:00:00,1.62955,1.62979,1.62911,1.6293,351800000.0
2008-08-06 00:15:00,1.6293,1.6297,1.6291,1.6292,398600000.0
2008-08-06 00:30:00,1.6292,1.6298,1.62915,1.6292,279900000.0
2008-08-06 00:45:00,1.6294,1.6299,1.6292,1.6297,452800000.0
2008-08-06 01:00:00,1.62965,1.62987,1.6294,1.6296,309500000.0
2008-08-06 01:15:00,1.6296,1.6299,1.6293,1.6294,343000001.0
2008-08-06 01:30:00,1.62935,1.6298,1.62921,1.62943,345100000.0
2008-08-06 01:45:00,1.6296,1.6297,1.62945,1.6296,489200000.0
2008-08-06 02:00:00,1.6296,1.63,1.6295,1.63,565900000.0
2008-08-06 02:15:00,1.63,1.6302,1.6299,1.6299,457000000.0
2008-08-06 02:30:00,1.6299,1.6303,1.6299,1.6302,742400000.0
2008-08-06 02:45:00,1.6302,1.6305,1.63,1.6304,692800000.0
2008-08-06 03:00:00,1.6304,1.6308,1.6303,1.6304,668700000.0
2008-08-06 03:15:00,1.6304,1.6305,1.6301,1.6302,876000000.0
2008-08-06 03:30:00,1.6302,1.6306,1.6298,1.6303,302200000.0
2008-08-06 03:45:00,1.6303,1.6307,1.6301,1.6305,554200001.0
2008-08-06 04:00:00,1.6305,1.63085,1.6299,1.63,1519900000.0
2008-08-06 04:15:00,1.6299,1.6301,1.62965,1.6297,629200000.0
2008-08-06 04:30:00,1.6297,1.6298,1.62965,1.6297,233900000.0
2008-08-06 04:45:00,1.6297,1.6303,1.62959,1.6301,655600000.0
2008-08-06 05:00:00,1.63015,1.63015,1.62942,1.62975,254300000.0
2008-08-06 05:15:00,1.6297,1.6299,1.62935,1.62975,337100000.0
2008-08-06 05:30:00,1.62975,1.63045,1.62975,1.62995,932700000.0
2008-08-06 05:45:00,1.63005,1.6307,1.6299,1.6307,845200000.0
2008-08-06 06:00:00,1.6307,1.6308,1.62995,1.63045,807200000.0
2008-08-06 06:15:00,1.63045,1.6309,1.6304,1.6308,277100000.0
2008-08-06 06:30:00,1.6308,1.6308,1.63065,1.63065,249600000.0
2008-08-06 06:45:00,1.63065,1.6309,1.6305,1.6308,915600000.0
2008-08-06 07:00:00,1.6308,1.6309,1.6306,1.63075,443600000.0
2008-08-06 07:15:00,1.63075,1.6311,1.63025,1.631,872600000.0
2008-08-06 07:30:00,1.63095,1.63115,1.62985,1.6303,2065500000.0
2008-08-06 07:45:00,1.6303,1.6303,1.6291,1.63,2071200000.0
2008-08-06 08:00:00,1.63005,1.6301,1.6293,1.6299,1733200000.0
2008-08-06 08:15:00,1.6299,1.6304,1.62975,1.6303,846000000.0
2008-08-06 08:30:00,1.63025,1.6309,1.63025,1.6306,1815200000.0
2008-08-06 08:45:00,1.6307,1.6309,1.63035,1.6306,1698400000.0
2008-08-06 09:00:00,1.6305,1.6307,1.6299,1.6299,2709499998.0
2008-08-06 09:15:00,1.6299,1.6299,1.6286,1.62875,1893400000.0
2008-08-06 09:30:00,1.62875,1.6291,1.6286,1.6289,1409699999.0
2008-08-06 09:45:00,1.6289,1.6289,1.6283,1.6287,853400000.0
2008-08-06 10:00:00,1.6287,1.629,1.62855,1.62875,1435400001.0
2008-08-06 10:15:00,1.62875,1.6289,1.6286,1.6288,1325100000.0
2008-08-06 10:30:00,1.6288,1.629,1.6285,1.6287,1843700000.0
2008-08-06 10:45:00,1.6287,1.62885,1.6285,1.6285,1023600000.0
2008-08-06 11:00:00,1.6285,1.6286,1.62795,1.6281,1471872500.0
2008-08-06 11:15:00,1.6281,1.6289,1.6279,1.6285,1558000001.0
2008-08-06 11:30:00,1.6285,1.62885,1.62845,1.62875,1864699997.0
2008-08-06 11:45:00,1.62875,1.62965,1.6287,1.6294,2017800000.0
2008-08-06 12:00:00,1.6294,1.6294,1.62753,1.62855,1772900000.0
2008-08-06 12:15:00,1.62855,1.6287,1.62835,1.6284,1248000000.0
2008-08-06 12:30:00,1.6284,1.6286,1.6282,1.6283,985400000.0
2008-08-06 12:45:00,1.6283,1.629,1.6282,1.6284,1218500000.0
2008-08-06 13:00:00,1.6284,1.6293,1.6284,1.6288,1510000000.0
2008-08-06 13:15:00,1.62875,1.62915,1.6283,1.6286,1046000000.0
2008-08-06 13:30:00,1.6286,1.6292,1.6285,1.6291,1076200000.0
2008-08-06 13:45:00,1.6291,1.6292,1.629,1.62905,737600000.0
2008-08-06 14:00:00,1.6291,1.6294,1.62885,1.6291,1288600000.0
2008-08-06 14:15:00,1.6291,1.6295,1.62905,1.6293,1245500001.0
2008-08-06 14:30:00,1.6294,1.6295,1.6292,1.6295,1503800000.0
2008-08-06 14:45:00,1.6295,1.6303,1.6295,1.63025,2142900000.0
2008-08-06 15:00:00,1.6303,1.63155,1.63,1.6314,3212600002.0
2008-08-06 15:15:00,1.6314,1.6322,1.63095,1.6318,2699800000.0
2008-08-06 15:30:00,1.63175,1.6329,1.6317,1.63265,3099000000.0
2008-08-06 15:45:00,1.6327,1.6329,1.6317,1.63175,3212999999.0
2008-08-06 16:00:00,1.6318,1.6323,1.6317,1.63195,2531600001.0
2008-08-06 16:15:00,1.632,1.6322,1.63175,1.63185,1964900000.0
2008-08-06 16:30:00,1.63185,1.6326,1.63165,1.63225,4488800009.0
2008-08-06 16:45:00,1.6323,1.6328,1.632,1.6322,2538799999.0
2008-08-06 17:00:00,1.6321,1.6325,1.632,1.6321,2032900000.0
2008-08-06 17:15:00,1.6321,1.6337,1.632,1.63365,3012000000.0
2008-08-06 17:30:00,1.6337,1.6339,1.63325,1.63385,3271800000.0
2008-08-06 17:45:00,1.63385,1.634,1.6336,1.6337,1617000000.0
2008-08-06 18:00:00,1.6337,1.634,1.63345,1.63365,1506800000.0
2008-08-06 18:15:00,1.6336,1.6338,1.6331,1.6333,2056299998.0
2008-08-06 18:30:00,1.6334,1.6345,1.63325,1.6344,1376600000.0
2008-08-06 18:45:00,1.6343,1.6346,1.63385,1.63405,1606500000.0
2008-08-06 19:00:00,1.634,1.6342,1.63385,1.6341,1432500000.0
2008-08-06 19:15:00,1.6341,1.6344,1.63395,1.6342,1255600000.0
2008-08-06 19:30:00,1.6341,1.6342,1.63395,1.63405,513100000.0
2008-08-06 19:45:00,1.63405,1.6344,1.6338,1.634,1031700000.0
2008-08-06 20:00:00,1.63415,1.6344,1.6338,1.63405,791300000.0
2008-08-06 20:15:00,1.63405,1.63475,1.63405,1.63465,957000000.0
2008-08-06 20:30:00,1.63475,1.6349,1.6346,1.63475,934699999.0
2008-08-06 20:45:00,1.63475,1.6349,1.63425,1.6344,838000000.0
2008-08-06 21:00:00,1.6344,1.63445,1.63345,1.6336,1132100000.0
2008-08-06 21:15:00,1.6337,1.6339,1.6335,1.63375,471000000.0
2008-08-06 21:30:00,1.63375,1.6339,1.633,1.6334,1038700000.0
2008-08-06 21:45:00,1.63345,1.6339,1.63335,1.6338,568100000.0
2008-08-06 22:00:00,1.6338,1.6339,1.6335,1.63365,412600000.0
2008-08-06 22:15:00,1.63365,1.634,1.6335,1.6336,406400000.0
2008-08-06 22:30:00,1.63365,1.6339,1.63334,1.63365,268700000.0
2008-08-06 22:45:00,1.63365,1.6339,1.633,1.6333,967699998.0
2008-08-06 23:00:00,1.6333,1.6336,1.6325,1.6326,708800008.0
2008-08-06 23:15:00,1.6326,1.6334,1.6326,1.6333,299500000.0
2008-08-06 23:30:00,1.6333,1.6336,1.6328,1.6329,446400001.0
2008-08-06 23:45:00,1.6329,1.633,1.6326,1.6328,319700000.0
2008-08-07 00:00:00,1.6328,1.633,1.6326,1.6328,413700000.0
2008-08-07 00:15:00,1.6327,1.6329,1.6327,1.6327,387900000.0
2008-08-07 00:30:00,1.6327,1.6329,1.6326,1.6328,482200000.0
2008-08-07 00:45:00,1.6328,1.6329,1.6325,1.6328,728999999.0
2008-08-07 01:00:00,1.6329,1.633,1.6327,1.6327,380600000.0
2008-08-07 01:15:00,1.6327,1.6327,1.6326,1.6326,377599999.0
2008-08-07 01:30:00,1.6326,1.6329,1.6326,1.6328,740000002.0
2008-08-07 01:45:00,1.6328,1.6331,1.6327,1.6329,882400001.0
2008-08-07 02:00:00,1.6329,1.6331,1.63255,1.6327,917100000.0
2008-08-07 02:15:00,1.63265,1.6332,1.6326,1.63305,921699998.0
2008-08-07 02:30:00,1.6329,1.6331,1.6325,1.6328,595800000.0
2008-08-07 02:45:00,1.6329,1.633,1.6325,1.6328,835499998.0
2008-08-07 03:00:00,1.6328,1.6328,1.63231,1.6326,1077100000.0
2008-08-07 03:15:00,1.6326,1.6327,1.6323,1.6324,1141300000.0
2008-08-07 03:30:00,1.6324,1.6326,1.63215,1.63225,2449899994.0
2008-08-07 03:45:00,1.63225,1.6326,1.63205,1.6321,1258000000.0
2008-08-07 04:00:00,1.6322,1.6322,1.63185,1.6322,1632199997.0
2008-08-07 04:15:00,1.6321,1.6323,1.63195,1.63215,1780700000.0
2008-08-07 04:30:00,1.63215,1.63265,1.63205,1.6325,3185999946.0
2008-08-07 04:45:00,1.6325,1.6326,1.6325,1.6325,1877199987.0
2008-08-07 05:00:00,1.6325,1.63265,1.632,1.6325,736100000.0
2008-08-07 05:15:00,1.6325,1.63255,1.6319,1.6322,1937999999.0
2008-08-07 05:30:00,1.6322,1.6323,1.6317,1.6319,1605400001.0
2008-08-07 05:45:00,1.6319,1.63225,1.63175,1.6321,1271400000.0
2008-08-07 06:00:00,1.6321,1.6323,1.63195,1.6321,595100000.0
2008-08-07 06:15:00,1.6321,1.63245,1.632,1.6323,939500000.0
2008-08-07 06:30:00,1.63225,1.6326,1.63225,1.6323,534000000.0
2008-08-07 06:45:00,1.6323,1.6326,1.6322,1.6326,386600000.0
2008-08-07 07:00:00,1.6326,1.6327,1.6323,1.6324,964200000.0
2008-08-07 07:15:00,1.6324,1.63245,1.6321,1.6324,713100000.0
2008-08-07 07:30:00,1.6324,1.6327,1.6324,1.6325,1494300000.0
2008-08-07 07:45:00,1.6325,1.63285,1.63205,1.6326,2446400000.0
2008-08-07 08:00:00,1.6325,1.6328,1.632,1.63245,6107400000.0
2008-08-07 08:15:00,1.6324,1.6333,1.6323,1.63265,6658199998.0
2008-08-07 08:30:00,1.6327,1.63315,1.6324,1.6326,3081400000.0
2008-08-07 08:45:00,1.6326,1.6331,1.6324,1.63295,1667200000.0
2008-08-07 09:00:00,1.633,1.6332,1.6324,1.6325,2310100000.0
2008-08-07 09:15:00,1.6325,1.6334,1.6323,1.633,1194000000.0
2008-08-07 09:30:00,1.633,1.6334,1.63285,1.63315,984200000.0
2008-08-07 09:45:00,1.63315,1.6333,1.633,1.633,1038400000.0
2008-08-07 10:00:00,1.633,1.63325,1.6324,1.6324,1319100000.0
2008-08-07 10:15:00,1.6324,1.633,1.6322,1.63275,1687900001.0
2008-08-07 10:30:00,1.6328,1.6334,1.6326,1.63325,1228500001.0
2008-08-07 10:45:00,1.6333,1.63335,1.6327,1.6333,1097200000.0
2008-08-07 11:00:00,1.6333,1.63335,1.633,1.6332,1090400000.0
2008-08-07 11:15:00,1.6332,1.63345,1.63305,1.6331,1349600000.0
2008-08-07 11:30:00,1.6331,1.63355,1.6329,1.633,1136200000.0
2008-08-07 11:45:00,1.633,1.6336,1.633,1.6336,1725700000.0
2008-08-07 12:00:00,1.6336,1.6337,1.6326,1.6329,1152300000.0
2008-08-07 12:15:00,1.6328,1.634,1.63265,1.63365,2125200000.0
2008-08-07 12:30:00,1.63365,1.6338,1.6324,1.6325,2258200002.0
2008-08-07 12:45:00,1.6326,1.6328,1.6323,1.6323,1479700000.0
2008-08-07 13:00:00,1.6323,1.6328,1.6322,1.6325,1679500000.0
2008-08-07 13:15:00,1.6325,1.6327,1.63235,1.63255,750900000.0
2008-08-07 13:30:00,1.63255,1.63285,1.63232,1.6326,497200000.0
2008-08-07 13:45:00,1.63265,1.633,1.63245,1.63275,968600000.0
2008-08-07 14:00:00,1.63275,1.6328,1.6319,1.63205,1679799999.0
2008-08-07 14:15:00,1.6321,1.6323,1.63185,1.6321,1990800000.0
2008-08-07 14:30:00,1.6319,1.6322,1.6308,1.6311,5965000000.0
2008-08-07 14:45:00,1.6312,1.6315,1.63035,1.6306,4983400004.0
2008-08-07 15:00:00,1.6306,1.6307,1.6296,1.6301,4161700002.0
2008-08-07 15:15:00,1.6301,1.63045,1.62975,1.62975,2902600002.0
2008-08-07 15:30:00,1.62975,1.6299,1.62905,1.6295,2513599999.0
2008-08-07 15:45:00,1.6295,1.63,1.6293,1.6297,2731700000.0
2008-08-07 16:00:00,1.6297,1.6322,1.6297,1.6309,4398900003.0
2008-08-07 16:15:00,1.6309,1.6314,1.63085,1.63105,1459400000.0
2008-08-07 16:30:00,1.63105,1.6313,1.6298,1.63,1848100000.0
2008-08-07 16:45:00,1.62995,1.6307,1.62915,1.62935,1747700000.0
2008-08-07 17:00:00,1.6294,1.6298,1.62925,1.6295,1295800000.0
2008-08-07 17:15:00,1.6294,1.6295,1.62905,1.6292,1603600000.0
2008-08-07 17:30:00,1.6293,1.6294,1.6289,1.62925,1860800000.0
2008-08-07 17:45:00,1.62925,1.6296,1.62855,1.62855,2236800003.0
2008-08-07 18:00:00,1.62855,1.6292,1.6283,1.6287,1562900000.0
2008-08-07 18:15:00,1.6287,1.6288,1.62845,1.6287,1295400000.0
2008-08-07 18:30:00,1.62865,1.62915,1.6284,1.6286,1707600000.0
2008-08-07 18:45:00,1.6285,1.629,1.62845,1.6289,2955699985.0
2008-08-07 19:00:00,1.6288,1.6291,1.6283,1.62835,818900000.0
2008-08-07 19:15:00,1.6284,1.6286,1.6282,1.62825,1338900000.0
2008-08-07 19:30:00,1.6283,1.6288,1.62815,1.62865,973800000.0
2008-08-07 19:45:00,1.62875,1.6288,1.6282,1.62825,772800000.0
2008-08-07 20:00:00,1.62825,1.6285,1.6276,1.6276,798300000.0
2008-08-07 20:15:00,1.6277,1.6279,1.62755,1.6278,447400000.0
2008-08-07 20:30:00,1.6278,1.6283,1.6278,1.6281,399200000.0
2008-08-07 20:45:00,1.6282,1.6287,1.6279,1.62805,321100000.0
2008-08-07 21:00:00,1.62815,1.6284,1.62765,1.62765,608000000.0
2008-08-07 21:15:00,1.62765,1.6285,1.6276,1.62815,540800000.0
2008-08-07 21:30:00,1.62815,1.6283,1.62727,1.6275,523900000.0
2008-08-07 21:45:00,1.6276,1.62765,1.62715,1.6275,387300000.0
2008-08-07 22:00:00,1.62755,1.6279,1.62715,1.6273,228200000.0
2008-08-07 22:15:00,1.6274,1.6277,1.62715,1.62755,171000000.0
2008-08-07 22:30:00,1.62725,1.628,1.62714,1.628,208300000.0
2008-08-07 22:45:00,1.6279,1.6283,1.6276,1.628,249000000.0
2008-08-07 23:00:00,1.628,1.62825,1.62745,1.6277,1901200080.0
2008-08-07 23:15:00,1.6277,1.6277,1.6257,1.6266,685800001.0
2008-08-07 23:30:00,1.6266,1.6266,1.62595,1.626,804200000.0
2008-08-07 23:45:00,1.626,1.6263,1.626,1.6262,419700000.0
2008-08-08 00:00:00,1.6262,1.62635,1.62601,1.62633,579100003.0
2008-08-08 00:15:00,1.6262,1.62625,1.62587,1.6262,481700000.0
2008-08-08 00:30:00,1.62637,1.62745,1.6261,1.6271,2260900001.0
2008-08-08 00:45:00,1.62705,1.6274,1.62668,1.62715,1531600004.0
2008-08-08 01:00:00,1.62715,1.6274,1.62705,1.6274,827299998.0
2008-08-08 01:15:00,1.6273,1.6274,1.6271,1.6272,959100005.0
2008-08-08 01:30:00,1.6272,1.6274,1.62675,1.6268,1462200000.0
2008-08-08 01:45:00,1.6268,1.6272,1.6267,1.627,1466800000.0
2008-08-08 02:00:00,1.627,1.62765,1.6255,1.6276,5463000010.0
2008-08-08 02:15:00,1.6276,1.6281,1.62565,1.6262,7945300000.0
2008-08-08 02:30:00,1.6262,1.62665,1.6256,1.6263,4803000005.0
2008-08-08 02:45:00,1.6263,1.6265,1.626,1.6262,2991899999.0
2008-08-08 03:00:00,1.6262,1.6271,1.6261,1.6268,2273500000.0
2008-08-08 03:15:00,1.62695,1.6273,1.62495,1.6255,3983299999.0
2008-08-08 03:30:00,1.6255,1.62635,1.62545,1.626,2705699997.0
2008-08-08 03:45:00,1.626,1.6264,1.62585,1.6261,1952799998.0
2008-08-08 04:00:00,1.6261,1.627,1.6261,1.6269,1536300000.0
2008-08-08 04:15:00,1.6269,1.6275,1.62685,1.6269,1764100005.0
2008-08-08 04:30:00,1.6269,1.6275,1.62675,1.627,2377400001.0
2008-08-08 04:45:00,1.627,1.627,1.6267,1.6268,3892700000.0
2008-08-08 05:00:00,1.6268,1.62695,1.6267,1.6268,3449300000.0
2008-08-08 05:15:00,1.6268,1.6283,1.6267,1.6272,3244400004.0
2008-08-08 05:30:00,1.6272,1.6274,1.6267,1.627,1992200000.0
2008-08-08 05:45:00,1.627,1.62755,1.62685,1.6273,1521099999.0
2008-08-08 06:00:00,1.6273,1.6275,1.62701,1.6273,975099998.0
2008-08-08 06:15:00,1.6272,1.62735,1.6263,1.6271,2885600000.0
2008-08-08 06:30:00,1.6271,1.6282,1.6271,1.6277,2475900001.0
2008-08-08 06:45:00,1.6277,1.628,1.6276,1.628,1395900000.0
2008-08-08 07:00:00,1.628,1.6283,1.6277,1.628,4680399990.0
2008-08-08 07:15:00,1.628,1.6283,1.6278,1.6278,10781200009.0
2008-08-08 07:30:00,1.6278,1.6283,1.6277,1.6279,3947999991.0
2008-08-08 07:45:00,1.6279,1.628,1.6269,1.627,3522500000.0
2008-08-08 08:00:00,1.62695,1.6278,1.6266,1.6276,5688100000.0
2008-08-08 08:15:00,1.62755,1.6287,1.6274,1.6286,1341000000.0
2008-08-08 08:30:00,1.6286,1.62875,1.62735,1.6276,2264999997.0
2008-08-08 08:45:00,1.6276,1.6295,1.6271,1.629,3351300000.0
2008-08-08 09:00:00,1.629,1.62925,1.62647,1.62718,2035100000.0
2008-08-08 09:15:00,1.62729,1.62779,1.62614,1.62675,1695500000.0
2008-08-08 09:30:00,1.62666,1.62721,1.62604,1.62688,2085100000.0
2008-08-08 09:45:00,1.6269,1.62704,1.62595,1.62679,1691200000.0
2008-08-08 10:00:00,1.62675,1.62744,1.62624,1.62692,2387600001.0
2008-08-08 10:15:00,1.62745,1.62775,1.62675,1.62767,2784699999.0
2008-08-08 10:30:00,1.62735,1.62823,1.62728,1.6277,2475000000.0
2008-08-08 10:45:00,1.62772,1.6278,1.62671,1.62727,3107900003.0
2008-08-08 11:00:00,1.62719,1.62744,1.62621,1.62675,3022800001.0
2008-08-08 11:15:00,1.62668,1.62703,1.62595,1.62677,2705700002.0
2008-08-08 11:30:00,1.62687,1.62714,1.62542,1.62588,3574300001.0
2008-08-08 11:45:00,1.62582,1.62746,1.6257,1.62702,3088400001.0
2008-08-08 12:00:00,1.62699,1.62728,1.62594,1.62645,2940733751.0
2008-08-08 12:15:00,1.62669,1.62743,1.6256,1.62712,2266299998.0
2008-08-08 12:30:00,1.6269,1.62796,1.62654,1.62736,1962800000.0
2008-08-08 12:45:00,1.62722,1.62819,1.62665,1.62781,1693599999.0
2008-08-08 13:00:00,1.62779,1.62803,1.62669,1.62707,2243400000.0
2008-08-08 13:15:00,1.6273,1.62757,1.62641,1.62705,2142399999.0
2008-08-08 13:30:00,1.6271,1.62762,1.62502,1.62537,1928400000.0
2008-08-08 13:45:00,1.62551,1.62646,1.62355,1.62365,2626599999.0
2008-08-08 14:00:00,1.6236,1.6238,1.6227,1.6234,2814900001.0
2008-08-08 14:15:00,1.62355,1.6242,1.6228,1.624,1847400000.0
2008-08-08 14:30:00,1.624,1.6255,1.6237,1.6241,2797199998.0
2008-08-08 14:45:00,1.6241,1.625,1.6236,1.6241,2494699998.0
2008-08-08 15:00:00,1.6241,1.6242,1.62255,1.6229,1664500000.0
2008-08-08 15:15:00,1.6229,1.6233,1.6225,1.6229,1354200000.0
2008-08-08 15:30:00,1.623,1.624,1.62275,1.6235,3026600001.0
2008-08-08 15:45:00,1.6235,1.6244,1.62275,1.6242,3020799998.0
2008-08-08 16:00:00,1.6242,1.6264,1.6241,1.6262,2374200001.0
2008-08-08 16:15:00,1.62625,1.627,1.6253,1.6256,2380000002.0
2008-08-08 16:30:00,1.6256,1.62665,1.6253,1.62635,2035100001.0
2008-08-08 16:45:00,1.62635,1.6269,1.6255,1.6256,2031900001.0
2008-08-08 17:00:00,1.6256,1.6258,1.625,1.62535,1505600000.0
2008-08-08 17:15:00,1.62535,1.6255,1.6245,1.62475,1477100000.0
2008-08-08 17:30:00,1.62475,1.6255,1.62445,1.62465,1497300000.0
2008-08-08 17:45:00,1.6247,1.6257,1.6246,1.6254,1326300000.0
2008-08-08 18:00:00,1.6254,1.6254,1.6242,1.6247,1159800000.0
2008-08-08 18:15:00,1.6248,1.62525,1.62435,1.62485,1260900000.0
2008-08-08 18:30:00,1.62495,1.62495,1.6235,1.6239,806400000.0
2008-08-08 18:45:00,1.6239,1.62405,1.62365,1.6237,544800000.0
2008-08-08 19:00:00,1.6237,1.6242,1.6234,1.62365,604700000.0
2008-08-08 19:15:00,1.62365,1.6242,1.62345,1.6241,667400000.0
2008-08-08 19:30:00,1.6241,1.6245,1.62395,1.624,460500000.0
2008-08-08 19:45:00,1.624,1.6243,1.62355,1.62385,572100000.0
2008-08-08 20:00:00,1.62385,1.62405,1.6234,1.6236,706700000.0
2008-08-08 20:15:00,1.6235,1.6237,1.6231,1.6236,507000000.0
2008-08-08 20:30:00,1.6235,1.6237,1.6229,1.62305,502200000.0
2008-08-08 20:45:00,1.62305,1.6234,1.6224,1.62255,669500000.0
2008-08-08 21:00:00,1.6226,1.62425,1.62245,1.62425,884300000.0
2008-08-08 21:15:00,1.6243,1.6247,1.623,1.6235,1174800000.0
2008-08-08 21:30:00,1.6235,1.62445,1.6232,1.6236,630400000.0
2008-08-08 21:45:00,1.62355,1.6238,1.6229,1.623,408900000.0
2008-08-08 22:00:00,1.6229,1.6237,1.6225,1.6236,334500000.0
2008-08-08 22:15:00,1.6235,1.6238,1.62325,1.6237,153400000.0
2008-08-08 22:30:00,1.6238,1.62445,1.62355,1.6236,755100000.0
2008-08-08 22:45:00,1.6236,1.62455,1.62335,1.62395,1372700000.0
2008-08-10 23:00:00,1.62015,1.6216,1.61868,1.61928,342900000.0
2008-08-10 23:15:00,1.6193,1.62155,1.61865,1.62015,330600000.0
2008-08-10 23:30:00,1.62012,1.62013,1.61905,1.6196,636600006.0
2008-08-10 23:45:00,1.6197,1.61995,1.6189,1.619,1047200000.0
2008-08-11 00:00:00,1.619,1.62015,1.61862,1.6195,1288000016.0
2008-08-11 00:15:00,1.6195,1.61995,1.61887,1.61908,1443100002.0
2008-08-11 00:30:00,1.6192,1.61929,1.61859,1.619,550400000.0
2008-08-11 00:45:00,1.619,1.6191,1.61854,1.619,1287300001.0
2008-08-11 01:00:00,1.619,1.6194,1.61876,1.6192,751400000.0
2008-08-11 01:15:00,1.61902,1.61975,1.61893,1.6193,2419900000.0
2008-08-11 01:30:00,1.6193,1.61945,1.61895,1.619,3448400000.0
2008-08-11 01:45:00,1.619,1.61925,1.61795,1.6185,4186700007.0
2008-08-11 02:00:00,1.61855,1.6193,1.6182,1.6189,4524199996.0
2008-08-11 02:15:00,1.6188,1.6199,1.6187,1.6189,4447200005.0
2008-08-11 02:30:00,1.6189,1.6193,1.6184,1.6185,5401899997.0
2008-08-11 02:45:00,1.6185,1.6186,1.6179,1.6181,1757200000.0
2008-08-11 03:00:00,1.6181,1.61915,1.61795,1.6188,3950499994.0
2008-08-11 03:15:00,1.61855,1.6189,1.61825,1.6186,3480199998.0
2008-08-11 03:30:00,1.6186,1.6194,1.6184,1.61915,2970100000.0
2008-08-11 03:45:00,1.61925,1.6193,1.6191,1.6192,1184900000.0
2008-08-11 04:00:00,1.6192,1.6194,1.61876,1.6192,1392100000.0
2008-08-11 04:15:00,1.6192,1.61935,1.61895,1.6193,1235100000.0
2008-08-11 04:30:00,1.6193,1.6195,1.61865,1.6193,433600000.0
2008-08-11 04:45:00,1.6188,1.6193,1.61865,1.61925,583300009.0
2008-08-11 05:00:00,1.61925,1.6194,1.6189,1.619,2236699999.0
2008-08-11 05:15:00,1.619,1.61943,1.61846,1.61885,445000000.0
2008-08-11 05:30:00,1.61905,1.61945,1.6184,1.6193,1267500001.0
2008-08-11 05:45:00,1.61925,1.62105,1.61871,1.62005,1272899999.0
2008-08-11 06:00:00,1.62005,1.6203,1.6195,1.6199,1475500000.0
2008-08-11 06:15:00,1.61985,1.6206,1.61965,1.6204,1770600000.0
2008-08-11 06:30:00,1.6204,1.6205,1.61985,1.6205,1096600000.0
2008-08-11 06:45:00,1.6205,1.62075,1.6198,1.6203,1193600000.0
2008-08-11 07:00:00,1.6203,1.6206,1.61999,1.6206,722600001.0
2008-08-11 07:15:00,1.6206,1.62105,1.62055,1.6209,1581000006.0
2008-08-11 07:30:00,1.6209,1.62125,1.6208,1.62115,2284400001.0
2008-08-11 07:45:00,1.62115,1.6212,1.6206,1.6207,4052799999.0
2008-08-11 08:00:00,1.6207,1.6212,1.6205,1.6206,4328899984.0
2008-08-11 08:15:00,1.6206,1.6209,1.6196,1.6199,3275399991.0
2008-08-11 08:30:00,1.6199,1.62,1.6186,1.6189,6350599986.0
2008-08-11 08:45:00,1.6189,1.6189,1.61665,1.6173,5961000002.0
2008-08-11 09:00:00,1.6173,1.61892,1.61726,1.61833,2568099999.0
2008-08-11 09:15:00,1.61839,1.6192,1.61785,1.61849,1544900000.0
2008-08-11 09:30:00,1.61837,1.61882,1.61744,1.61835,2038000000.0
2008-08-11 09:45:00,1.61846,1.62,1.61768,1.6198,4429999995.0
2008-08-11 10:00:00,1.6197,1.6204,1.61905,1.6198,8447699970.0
2008-08-11 10:15:00,1.6199,1.6209,1.6198,1.62085,5828199996.0
2008-08-11 10:30:00,1.6208,1.621,1.62,1.6203,6257099958.0
2008-08-11 10:45:00,1.6203,1.6207,1.6203,1.6204,5125499983.0
2008-08-11 11:00:00,1.6203,1.6218,1.61995,1.62125,6920199986.0
2008-08-11 11:15:00,1.62125,1.62125,1.6204,1.62085,4483999990.0
2008-08-11 11:30:00,1.62085,1.6215,1.62065,1.6211,5666099970.0
2008-08-11 11:45:00,1.6211,1.6214,1.62055,1.6212,2891799999.0
2008-08-11 12:00:00,1.62135,1.62155,1.62075,1.621,1809698378.0
2008-08-11 12:15:00,1.6211,1.6212,1.6203,1.62035,2988335000.0
2008-08-11 12:30:00,1.6204,1.6205,1.6197,1.6199,2955700000.0
2008-08-11 12:45:00,1.6199,1.6201,1.61915,1.6195,2318000000.0
2008-08-11 13:00:00,1.6195,1.6198,1.61935,1.6194,2663700000.0
2008-08-11 13:15:00,1.6194,1.6201,1.6194,1.6199,1084600000.0
2008-08-11 13:30:00,1.6199,1.6202,1.6195,1.6199,1538600000.0
2008-08-11 13:45:00,1.6198,1.62025,1.61959,1.6201,1285000000.0
2008-08-11 14:00:00,1.6201,1.6205,1.61995,1.62,1546300000.0
2008-08-11 14:15:00,1.6201,1.6205,1.6198,1.6199,1813900001.0
2008-08-11 14:30:00,1.61995,1.6203,1.61945,1.6202,2541600000.0
2008-08-11 14:45:00,1.6202,1.6206,1.6198,1.6199,3608100000.0
2008-08-11 15:00:00,1.6199,1.6207,1.6198,1.6199,2669700000.0
2008-08-11 15:15:00,1.6199,1.62,1.6191,1.6195,2247500002.0
2008-08-11 15:30:00,1.6195,1.6195,1.6185,1.6192,4131899999.0
2008-08-11 15:45:00,1.6192,1.6193,1.61875,1.6191,2220600001.0
2008-08-11 16:00:00,1.6191,1.61945,1.6191,1.6193,1321600000.0
2008-08-11 16:15:00,1.6193,1.6203,1.6192,1.62005,2292000000.0
2008-08-11 16:30:00,1.62,1.6206,1.62,1.6202,1660600000.0
2008-08-11 16:45:00,1.6202,1.6208,1.62005,1.6202,1730800000.0
2008-08-11 17:00:00,1.6202,1.6204,1.61942,1.62005,2347900000.0
2008-08-11 17:15:00,1.62005,1.6205,1.6197,1.6201,2059100002.0
2008-08-11 17:30:00,1.6201,1.6204,1.62,1.62005,2191600000.0
2008-08-11 17:45:00,1.62005,1.6202,1.6197,1.61975,2555100000.0
2008-08-11 18:00:00,1.6198,1.6198,1.61905,1.6194,2637700000.0
2008-08-11 18:15:00,1.6194,1.6202,1.6189,1.6191,1713800000.0
2008-08-11 18:30:00,1.6191,1.6191,1.61795,1.6182,3064100001.0
2008-08-11 18:45:00,1.61825,1.6193,1.6181,1.6192,1778900000.0
2008-08-11 19:00:00,1.6192,1.6198,1.61865,1.61955,1887000000.0
2008-08-11 19:15:00,1.61955,1.6202,1.6193,1.6199,1764000000.0
2008-08-11 19:30:00,1.6199,1.62,1.61865,1.6196,2820900000.0
2008-08-11 19:45:00,1.6196,1.6203,1.61935,1.6194,1427400000.0
2008-08-11 20:00:00,1.6194,1.6203,1.61935,1.62,1187400000.0
2008-08-11 20:15:00,1.62,1.6215,1.6199,1.6211,1029100000.0
2008-08-11 20:30:00,1.621,1.6217,1.6205,1.62105,1351900000.0
2008-08-11 20:45:00,1.6211,1.6214,1.6204,1.6204,1956999999.0
2008-08-11 21:00:00,1.62035,1.6207,1.6198,1.6204,1147300000.0
2008-08-11 21:15:00,1.6204,1.6206,1.62,1.6202,1600599998.0
2008-08-11 21:30:00,1.6202,1.6202,1.61965,1.62005,807000000.0
2008-08-11 21:45:00,1.62005,1.6207,1.6198,1.62005,618100000.0
2008-08-11 22:00:00,1.6201,1.62045,1.6197,1.62045,585700000.0
2008-08-11 22:15:00,1.6204,1.6209,1.62005,1.62025,529700000.0
2008-08-11 22:30:00,1.62025,1.6203,1.619,1.619,542900000.0
2008-08-11 22:45:00,1.619,1.6194,1.6189,1.6192,553900000.0
2008-08-11 23:00:00,1.6192,1.6195,1.61853,1.6193,1257100001.0
2008-08-11 23:15:00,1.6193,1.6194,1.61873,1.6188,1200200013.0
2008-08-11 23:30:00,1.6186,1.6188,1.61841,1.6185,1163900005.0
2008-08-11 23:45:00,1.6185,1.619,1.61845,1.6188,621700000.0
2008-08-12 00:00:00,1.6188,1.6194,1.6188,1.6193,928200000.0
2008-08-12 00:15:00,1.6193,1.6194,1.6189,1.6193,1265700012.0
2008-08-12 00:30:00,1.61897,1.6195,1.61897,1.6194,1284500004.0
2008-08-12 00:45:00,1.6194,1.6197,1.6191,1.6196,880600009.0
2008-08-12 01:00:00,1.6196,1.6201,1.6194,1.6198,1590900001.0
2008-08-12 01:15:00,1.6199,1.6199,1.61871,1.6195,633500000.0
2008-08-12 01:30:00,1.61955,1.6198,1.61879,1.61945,835600004.0
2008-08-12 01:45:00,1.61945,1.6197,1.61928,1.6194,742400021.0
2008-08-12 02:00:00,1.6194,1.6201,1.6193,1.61985,3424300114.0
2008-08-12 02:15:00,1.61985,1.62,1.61965,1.62,1169400010.0
2008-08-12 02:30:00,1.62,1.6206,1.61985,1.62015,871200008.0
2008-08-12 02:45:00,1.62015,1.6206,1.62,1.6206,2068400014.0
2008-08-12 03:00:00,1.6206,1.62095,1.61955,1.6199,5431200036.0
2008-08-12 03:15:00,1.61985,1.6208,1.61975,1.6204,7895900086.0
2008-08-12 03:30:00,1.62045,1.6208,1.6201,1.6204,3535300036.0
2008-08-12 03:45:00,1.6205,1.62055,1.61935,1.61975,2626900036.0
2008-08-12 04:00:00,1.61975,1.6201,1.61965,1.6198,2323800030.0
2008-08-12 04:15:00,1.6199,1.62025,1.6196,1.61995,3095600003.0
2008-08-12 04:30:00,1.61995,1.6201,1.61956,1.6199,4004000043.0
2008-08-12 04:45:00,1.62,1.62005,1.6193,1.6199,2632700010.0
2008-08-12 05:00:00,1.6199,1.62025,1.6195,1.61995,2371000037.0
2008-08-12 05:15:00,1.6199,1.6201,1.61945,1.6198,1739600022.0
2008-08-12 05:30:00,1.6199,1.62015,1.61965,1.61985,1022200013.0
2008-08-12 05:45:00,1.61985,1.6202,1.6194,1.6194,1343900004.0
2008-08-12 06:00:00,1.61955,1.6199,1.61945,1.6198,1788600026.0
2008-08-12 06:15:00,1.61975,1.6199,1.6194,1.6195,1100200012.0
2008-08-12 06:30:00,1.61945,1.61995,1.61935,1.6196,2561700026.0
2008-08-12 06:45:00,1.6196,1.6199,1.6194,1.61955,1442200016.0
2008-08-12 07:00:00,1.61955,1.6201,1.61955,1.61995,1040800004.0
2008-08-12 07:15:00,1.61995,1.6203,1.6198,1.6199,1780300000.0
2008-08-12 07:30:00,1.6199,1.6209,1.61895,1.6197,6276600055.0
2008-08-12 07:45:00,1.6197,1.62025,1.61845,1.6188,7027600029.0
2008-08-12 08:00:00,1.6189,1.6192,1.6185,1.6191,4616400000.0
2008-08-12 08:15:00,1.6192,1.6195,1.6185,1.61855,4657600000.0
2008-08-12 08:30:00,1.6186,1.6191,1.6182,1.6184,2435500000.0
2008-08-12 08:45:00,1.6185,1.61935,1.6184,1.619,5030900000.0
2008-08-12 09:00:00,1.619,1.6194,1.6187,1.619,4565799996.0
2008-08-12 09:15:00,1.619,1.6194,1.6186,1.61925,4774900000.0
2008-08-12 09:30:00,1.6193,1.6196,1.6189,1.6193,4670100000.0
2008-08-12 09:45:00,1.6193,1.6196,1.61885,1.6194,4385500001.0
2008-08-12 10:00:00,1.61945,1.62075,1.61915,1.6202,4438499999.0
2008-08-12 10:15:00,1.6202,1.6203,1.61975,1.6199,4268399999.0
2008-08-12 10:30:00,1.6198,1.6208,1.6198,1.62075,4530100000.0
2008-08-12 10:45:00,1.6206,1.6225,1.6206,1.6224,5838199994.0
2008-08-12 11:00:00,1.62245,1.62345,1.6221,1.62255,4917799999.0
2008-08-12 11:15:00,1.62255,1.62305,1.6221,1.62305,4425900000.0
2008-08-12 11:30:00,1.62305,1.6239,1.6229,1.62295,4677599994.0
2008-08-12 11:45:00,1.62295,1.6239,1.6229,1.62385,4806800000.0
2008-08-12 12:00:00,1.62385,1.6242,1.6234,1.6236,4212499998.0
2008-08-12 12:15:00,1.6236,1.6237,1.62265,1.623,2551100001.0
2008-08-12 12:30:00,1.62295,1.62345,1.62295,1.6231,2082467500.0
2008-08-12 12:45:00,1.623,1.6236,1.6228,1.62355,2604999999.0
2008-08-12 13:00:00,1.62355,1.6236,1.6233,1.6235,2691099999.0
2008-08-12 13:15:00,1.6235,1.6236,1.6223,1.6228,3863399996.0
2008-08-12 13:30:00,1.6228,1.6232,1.62255,1.6228,3140600000.0
2008-08-12 13:45:00,1.6228,1.6229,1.6222,1.6222,3207300000.0
2008-08-12 14:00:00,1.6222,1.6224,1.6212,1.6215,3327100000.0
2008-08-12 14:15:00,1.6215,1.6224,1.6214,1.62165,4905699999.0
2008-08-12 14:30:00,1.6217,1.6224,1.62135,1.62175,7666900005.0
2008-08-12 14:45:00,1.62175,1.6218,1.62125,1.6216,4636100000.0
2008-08-12 15:00:00,1.6215,1.62165,1.621,1.62105,4365799999.0
2008-08-12 15:15:00,1.62105,1.6213,1.6204,1.6211,5419699997.0
2008-08-12 15:30:00,1.6212,1.6213,1.62065,1.6207,5064067495.0
2008-08-12 15:45:00,1.6207,1.6215,1.6206,1.62145,5356099999.0
2008-08-12 16:00:00,1.62145,1.62145,1.6207,1.62115,6070000001.0
2008-08-12 16:15:00,1.62115,1.6214,1.62045,1.6209,6095500001.0
2008-08-12 16:30:00,1.621,1.6212,1.62,1.6204,5640899998.0
2008-08-12 16:45:00,1.62035,1.6216,1.62005,1.6209,4938399999.0
2008-08-12 17:00:00,1.6208,1.6217,1.62065,1.6209,4874000004.0
2008-08-12 17:15:00,1.6209,1.6215,1.62075,1.62145,3775499998.0
2008-08-12 17:30:00,1.62145,1.6218,1.6212,1.6216,3267200001.0
2008-08-12 17:45:00,1.6217,1.6219,1.6214,1.6214,3105000000.0
2008-08-12 18:00:00,1.6213,1.6219,1.62105,1.6218,2881700000.0
2008-08-12 18:15:00,1.62185,1.6224,1.62175,1.62215,1973600000.0
2008-08-12 18:30:00,1.62215,1.6224,1.62175,1.6219,1499800000.0
2008-08-12 18:45:00,1.6219,1.6225,1.6218,1.6223,2209200000.0
2008-08-12 19:00:00,1.6223,1.6225,1.622,1.62215,2489000000.0
2008-08-12 19:15:00,1.62215,1.623,1.62205,1.6228,1873300000.0
2008-08-12 19:30:00,1.6228,1.6232,1.6226,1.6229,1181000000.0
2008-08-12 19:45:00,1.6229,1.6232,1.6226,1.6227,2046700000.0
2008-08-12 20:00:00,1.6227,1.6232,1.62265,1.6228,1590099999.0
2008-08-12 20:15:00,1.6228,1.6235,1.6226,1.62305,1974400001.0
2008-08-12 20:30:00,1.62305,1.62305,1.6225,1.6225,524960000.0
2008-08-12 20:45:00,1.6226,1.6228,1.6223,1.6226,1422900000.0
2008-08-12 21:00:00,1.6226,1.6226,1.6216,1.6224,1696900000.0
2008-08-12 21:15:00,1.6224,1.6224,1.62155,1.6216,1820900000.0
2008-08-12 21:30:00,1.6217,1.6224,1.62115,1.62115,1602800000.0
2008-08-12 21:45:00,1.6212,1.6225,1.621,1.6217,1147100000.0
2008-08-12 22:00:00,1.6218,1.6218,1.6212,1.62135,914000000.0
2008-08-12 22:15:00,1.62135,1.6214,1.62085,1.62085,642900000.0
2008-08-12 22:30:00,1.62085,1.6219,1.62085,1.6216,793900000.0
2008-08-12 22:45:00,1.6216,1.622,1.6216,1.62195,437200000.0
2008-08-12 23:00:00,1.6219,1.62197,1.62145,1.6217,1282700009.0
2008-08-12 23:15:00,1.6217,1.6217,1.6206,1.6207,423500000.0
2008-08-12 23:30:00,1.62055,1.6211,1.6204,1.6206,349300000.0
2008-08-12 23:45:00,1.6206,1.6206,1.61998,1.6206,732900004.0
2008-08-13 00:00:00,1.6206,1.6207,1.61957,1.6199,711900002.0
2008-08-13 00:15:00,1.6198,1.6204,1.6198,1.6204,285600000.0
2008-08-13 00:30:00,1.6203,1.6204,1.61975,1.6202,509900000.0
2008-08-13 00:45:00,1.6201,1.6202,1.6195,1.62,337900000.0
2008-08-13 01:00:00,1.62,1.6203,1.6195,1.6201,608400000.0
2008-08-13 01:15:00,1.6201,1.6201,1.6197,1.6199,415600000.0
2008-08-13 01:30:00,1.61985,1.6201,1.61955,1.6197,954800000.0
2008-08-13 01:45:00,1.6198,1.6201,1.6195,1.6198,611300000.0
2008-08-13 02:00:00,1.6198,1.6202,1.6196,1.6198,524800000.0
2008-08-13 02:15:00,1.6197,1.6198,1.6192,1.6193,606300002.0
2008-08-13 02:30:00,1.6193,1.6198,1.6193,1.6198,457800000.0
2008-08-13 02:45:00,1.6197,1.6201,1.61915,1.6197,1300600000.0
2008-08-13 03:00:00,1.6197,1.6201,1.61915,1.6197,1067100000.0
2008-08-13 03:15:00,1.6197,1.6203,1.6194,1.6197,1172300000.0
2008-08-13 03:30:00,1.61965,1.6199,1.61901,1.6191,664900000.0
2008-08-13 03:45:00,1.61915,1.6198,1.61905,1.6196,565300000.0
2008-08-13 04:00:00,1.6196,1.6198,1.61845,1.6186,1088900000.0
2008-08-13 04:15:00,1.6186,1.61995,1.61835,1.6196,2225200000.0
2008-08-13 04:30:00,1.61965,1.62,1.6187,1.61965,1997400000.0
2008-08-13 04:45:00,1.6197,1.62005,1.6186,1.6196,1871500000.0
2008-08-13 05:00:00,1.6196,1.6197,1.61905,1.61945,926500000.0
2008-08-13 05:15:00,1.61945,1.62,1.6189,1.6191,707200000.0
2008-08-13 05:30:00,1.6191,1.6196,1.6191,1.6193,884000000.0
2008-08-13 05:45:00,1.6193,1.6195,1.61905,1.6191,1356700000.0
2008-08-13 06:00:00,1.6191,1.6193,1.6187,1.6187,1258700000.0
2008-08-13 06:15:00,1.6187,1.61995,1.6186,1.6197,1365700000.0
2008-08-13 06:30:00,1.6197,1.6202,1.6197,1.62,1457300000.0
2008-08-13 06:45:00,1.62,1.6203,1.6198,1.6201,736700000.0
2008-08-13 07:00:00,1.6201,1.62085,1.6201,1.6205,1156899999.0
2008-08-13 07:15:00,1.6205,1.6207,1.6203,1.6206,828100000.0
2008-08-13 07:30:00,1.6206,1.6207,1.6196,1.6196,1032100000.0
2008-08-13 07:45:00,1.61955,1.62,1.61855,1.61975,1573900000.0
2008-08-13 08:00:00,1.61975,1.6208,1.6195,1.6203,1782400000.0
2008-08-13 08:15:00,1.6203,1.6204,1.6194,1.6196,2044900000.0
2008-08-13 08:30:00,1.6196,1.6201,1.61955,1.6196,2123900000.0
2008-08-13 08:45:00,1.6196,1.6209,1.6196,1.6205,3845100000.0
2008-08-13 09:00:00,1.6205,1.6218,1.62025,1.6209,3101200000.0
2008-08-13 09:15:00,1.6209,1.6224,1.6209,1.62105,3933600000.0
2008-08-13 09:30:00,1.6211,1.6217,1.62075,1.62125,2913099999.0
2008-08-13 09:45:00,1.62125,1.6217,1.62055,1.62105,3066800001.0
2008-08-13 10:00:00,1.6211,1.6215,1.6205,1.6214,2967300000.0
2008-08-13 10:15:00,1.6214,1.6229,1.6212,1.6225,3044000000.0
2008-08-13 10:30:00,1.6224,1.62265,1.6217,1.6223,4270799998.0
2008-08-13 10:45:00,1.6224,1.6233,1.62205,1.6227,3316900000.0
2008-08-13 11:00:00,1.6227,1.6232,1.62225,1.6232,3630999999.0
2008-08-13 11:15:00,1.62315,1.6234,1.6226,1.62305,3041800000.0
2008-08-13 11:30:00,1.62305,1.6232,1.62205,1.6226,5950980001.0
2008-08-13 11:45:00,1.6226,1.6232,1.62205,1.62245,3889100007.0
2008-08-13 12:00:00,1.6225,1.6233,1.6213,1.62135,5007999999.0
2008-08-13 12:15:00,1.6213,1.6216,1.6207,1.62155,5451699999.0
2008-08-13 12:30:00,1.62155,1.6225,1.6215,1.6223,2865200000.0
2008-08-13 12:45:00,1.6223,1.6227,1.6219,1.6219,3941200002.0
2008-08-13 13:00:00,1.6219,1.6221,1.6211,1.62195,2825999999.0
2008-08-13 13:15:00,1.622,1.622,1.621,1.6215,2949100001.0
2008-08-13 13:30:00,1.6216,1.6217,1.6211,1.6215,2887099999.0
2008-08-13 13:45:00,1.6215,1.6217,1.621,1.62115,2606100000.0
2008-08-13 14:00:00,1.62115,1.6215,1.6206,1.6209,2384100000.0
2008-08-13 14:15:00,1.6209,1.6216,1.62005,1.6205,2559100003.0
2008-08-13 14:30:00,1.6206,1.6217,1.62025,1.6203,6476100000.0
2008-08-13 14:45:00,1.62025,1.6208,1.6202,1.6202,3956800000.0
2008-08-13 15:00:00,1.6202,1.6207,1.62005,1.6205,4320199999.0
2008-08-13 15:15:00,1.6205,1.6208,1.62035,1.6205,2610000000.0
2008-08-13 15:30:00,1.6205,1.6207,1.61925,1.6194,3626599998.0
2008-08-13 15:45:00,1.6194,1.6196,1.6185,1.6187,4613999999.0
2008-08-13 16:00:00,1.6187,1.61905,1.6181,1.6183,5232499998.0
2008-08-13 16:15:00,1.61825,1.6183,1.6176,1.61825,4241299998.0
2008-08-13 16:30:00,1.61825,1.61895,1.61785,1.6183,7062299992.0
2008-08-13 16:45:00,1.61825,1.6184,1.6175,1.6176,4993400001.0
2008-08-13 17:00:00,1.6176,1.6179,1.6165,1.6167,5979199998.0
2008-08-13 17:15:00,1.6168,1.6172,1.6161,1.61635,5155699999.0
2008-08-13 17:30:00,1.61635,1.6165,1.6156,1.6157,3798399999.0
2008-08-13 17:45:00,1.6157,1.617,1.61537,1.61675,3762800000.0
2008-08-13 18:00:00,1.6168,1.6184,1.61675,1.6172,3495199999.0
2008-08-13 18:15:00,1.61725,1.6181,1.61715,1.618,4998800001.0
2008-08-13 18:30:00,1.6179,1.618,1.61695,1.6176,4244900001.0
2008-08-13 18:45:00,1.6176,1.6179,1.6168,1.61775,4328900002.0
2008-08-13 19:00:00,1.61775,1.6186,1.6174,1.6177,4174599995.0
2008-08-13 19:15:00,1.6177,1.6199,1.61745,1.61975,4479299999.0
2008-08-13 19:30:00,1.61975,1.6227,1.61965,1.62225,6365100001.0
2008-08-13 19:45:00,1.62215,1.62225,1.6207,1.62125,3664400000.0
2008-08-13 20:00:00,1.6214,1.6215,1.6205,1.6208,1983500001.0
2008-08-13 20:15:00,1.62075,1.6209,1.61975,1.62,2479400000.0
2008-08-13 20:30:00,1.62,1.62125,1.6196,1.6205,2431299999.0
2008-08-13 20:45:00,1.6206,1.6209,1.62005,1.6207,1196300000.0
2008-08-13 21:00:00,1.6207,1.621,1.6201,1.62035,1261300000.0
2008-08-13 21:15:00,1.62035,1.6208,1.61965,1.6198,1438000001.0
2008-08-13 21:30:00,1.6199,1.6199,1.61925,1.61965,1837800000.0
2008-08-13 21:45:00,1.61965,1.6199,1.61885,1.61905,1640900000.0
2008-08-13 22:00:00,1.6191,1.6193,1.6186,1.61885,804400000.0
2008-08-13 22:15:00,1.61885,1.619,1.61835,1.61895,725100000.0
2008-08-13 22:30:00,1.61895,1.6194,1.6189,1.619,507599999.0
2008-08-13 22:45:00,1.619,1.61935,1.61862,1.6191,908800008.0
2008-08-13 23:00:00,1.6191,1.6194,1.61806,1.61834,515000002.0
2008-08-13 23:15:00,1.6185,1.6187,1.6178,1.61813,613999999.0
2008-08-13 23:30:00,1.6181,1.6186,1.61805,1.6183,1324000002.0
2008-08-13 23:45:00,1.61825,1.61915,1.61793,1.619,444800006.0
2008-08-14 00:00:00,1.619,1.6192,1.61843,1.619,366600002.0
2008-08-14 00:15:00,1.6189,1.619,1.6184,1.61851,521100002.0
2008-08-14 00:30:00,1.6189,1.619,1.6184,1.6189,925100000.0
2008-08-14 00:45:00,1.6188,1.6189,1.6181,1.6183,858099989.0
2008-08-14 01:00:00,1.6183,1.6184,1.61757,1.61757,3227999988.0
2008-08-14 01:15:00,1.6179,1.61825,1.61785,1.6181,1045299999.0
2008-08-14 01:30:00,1.61769,1.6182,1.61769,1.6181,1216000001.0
2008-08-14 01:45:00,1.6181,1.6184,1.6179,1.6181,1842800000.0
2008-08-14 02:00:00,1.6181,1.6184,1.6179,1.6181,1716199999.0
2008-08-14 02:15:00,1.6181,1.6184,1.618,1.6181,1425899999.0
2008-08-14 02:30:00,1.6181,1.6183,1.618,1.6182,2238599968.0
2008-08-14 02:45:00,1.6182,1.6186,1.618,1.61835,1364299988.0
2008-08-14 03:00:00,1.6184,1.6184,1.61795,1.6181,2097400001.0
2008-08-14 03:15:00,1.6181,1.61835,1.6178,1.6182,2843300003.0
2008-08-14 03:30:00,1.6182,1.6183,1.61775,1.6181,3170200001.0
2008-08-14 03:45:00,1.6181,1.6183,1.6179,1.618,873300000.0
2008-08-14 04:00:00,1.618,1.6182,1.6178,1.618,961000000.0
2008-08-14 04:15:00,1.6179,1.6183,1.6178,1.618,1686800000.0
2008-08-14 04:30:00,1.618,1.6182,1.6178,1.6179,1388600000.0
2008-08-14 04:45:00,1.618,1.6181,1.61765,1.6177,2048299999.0
2008-08-14 05:00:00,1.6177,1.61815,1.61739,1.618,1856100010.0
2008-08-14 05:15:00,1.618,1.61815,1.61772,1.618,1534199993.0
2008-08-14 05:30:00,1.618,1.61815,1.61785,1.6179,3026499968.0
2008-08-14 05:45:00,1.6179,1.618,1.6179,1.618,2909300000.0
2008-08-14 06:00:00,1.618,1.6182,1.6179,1.6181,1230600000.0
2008-08-14 06:15:00,1.6182,1.6186,1.618,1.6184,3229899995.0
2008-08-14 06:30:00,1.6184,1.61935,1.61816,1.61845,2693499991.0
2008-08-14 06:45:00,1.61845,1.6194,1.61845,1.6191,3772799991.0
2008-08-14 07:00:00,1.6191,1.6193,1.61805,1.6185,2195899997.0
2008-08-14 07:15:00,1.61845,1.6187,1.6177,1.6183,2059500002.0
2008-08-14 07:30:00,1.6184,1.6185,1.6173,1.6177,3696999986.0
2008-08-14 07:45:00,1.6179,1.6185,1.6175,1.6181,5893300004.0
2008-08-14 08:00:00,1.6181,1.6193,1.6179,1.619,5282900000.0
2008-08-14 08:15:00,1.619,1.6193,1.6187,1.6188,2775200000.0
2008-08-14 08:30:00,1.6188,1.6192,1.6181,1.61835,2306400000.0
2008-08-14 08:45:00,1.61825,1.6188,1.61795,1.61845,2842000000.0
2008-08-14 09:00:00,1.61845,1.62,1.6183,1.6196,4457800003.0
2008-08-14 09:15:00,1.61955,1.6197,1.61915,1.61955,2426000000.0
2008-08-14 09:30:00,1.61955,1.6199,1.61925,1.6197,2565800000.0
2008-08-14 09:45:00,1.6196,1.6207,1.61955,1.62,3033500000.0
2008-08-14 10:00:00,1.62,1.6207,1.6197,1.6201,3649900000.0
2008-08-14 10:15:00,1.6201,1.6203,1.6196,1.6196,3496500000.0
2008-08-14 10:30:00,1.6196,1.6198,1.6192,1.6194,3345600000.0
2008-08-14 10:45:00,1.6194,1.61995,1.6194,1.61985,1617400000.0
2008-08-14 11:00:00,1.61985,1.6211,1.61965,1.6208,3587600000.0
2008-08-14 11:15:00,1.6208,1.621,1.6199,1.6205,3267700000.0
2008-08-14 11:30:00,1.6205,1.6208,1.6203,1.6205,2113200000.0
2008-08-14 11:45:00,1.6204,1.6211,1.6202,1.62095,3228700000.0
2008-08-14 12:00:00,1.62095,1.6214,1.6208,1.62095,2354880000.0
2008-08-14 12:15:00,1.6209,1.6218,1.6209,1.6213,2248100000.0
2008-08-14 12:30:00,1.6214,1.62155,1.62125,1.6214,2171400000.0
2008-08-14 12:45:00,1.6214,1.6218,1.62135,1.62165,1897700000.0
2008-08-14 13:00:00,1.62165,1.6219,1.6214,1.6216,1523400001.0
2008-08-14 13:15:00,1.6216,1.6224,1.6215,1.62205,2872500000.0
2008-08-14 13:30:00,1.6222,1.6226,1.6221,1.6225,1410500000.0
2008-08-14 13:45:00,1.6224,1.6225,1.6221,1.6223,1994700000.0
2008-08-14 14:00:00,1.6223,1.6223,1.6214,1.6218,2819200000.0
2008-08-14 14:15:00,1.6218,1.6221,1.6214,1.62155,2637400000.0
2008-08-14 14:30:00,1.6217,1.6218,1.6196,1.61985,6447180000.0
2008-08-14 14:45:00,1.61985,1.6203,1.6191,1.6193,6277099998.0
2008-08-14 15:00:00,1.6193,1.6197,1.619,1.61935,4353599999.0
2008-08-14 15:15:00,1.61935,1.6198,1.61925,1.61935,2544000000.0
2008-08-14 15:30:00,1.6193,1.6196,1.61895,1.61925,3662200000.0
2008-08-14 15:45:00,1.61925,1.61995,1.61845,1.6196,4875300001.0
2008-08-14 16:00:00,1.6196,1.6205,1.6191,1.6203,4500900000.0
2008-08-14 16:15:00,1.6203,1.6206,1.6201,1.62055,4033200000.0
2008-08-14 16:30:00,1.6206,1.6214,1.62055,1.6212,4735679997.0
2008-08-14 16:45:00,1.6212,1.6213,1.6202,1.6203,3782499999.0
2008-08-14 17:00:00,1.6203,1.6206,1.6199,1.6206,4270300000.0
2008-08-14 17:15:00,1.6205,1.6216,1.62045,1.62145,3023199999.0
2008-08-14 17:30:00,1.62145,1.6223,1.62135,1.62215,3178400000.0
2008-08-14 17:45:00,1.62215,1.6222,1.621,1.6211,4188900000.0
2008-08-14 18:00:00,1.6211,1.6225,1.621,1.62205,4619500000.0
2008-08-14 18:15:00,1.62205,1.6233,1.62175,1.62295,3851499998.0
2008-08-14 18:30:00,1.62305,1.6234,1.6211,1.6216,5973167501.0
2008-08-14 18:45:00,1.62155,1.6225,1.6214,1.6224,2601750001.0
2008-08-14 19:00:00,1.6224,1.6228,1.6221,1.6224,2679300000.0
2008-08-14 19:15:00,1.6225,1.6227,1.622,1.6222,2655800000.0
2008-08-14 19:30:00,1.6222,1.6224,1.62165,1.62175,1501900000.0
2008-08-14 19:45:00,1.62175,1.6223,1.62125,1.6223,1323400000.0
2008-08-14 20:00:00,1.6223,1.6224,1.62115,1.62115,1962400000.0
2008-08-14 20:15:00,1.62115,1.6213,1.62055,1.6211,2032100000.0
2008-08-14 20:30:00,1.62105,1.6214,1.6207,1.6209,1175500000.0
2008-08-14 20:45:00,1.6209,1.621,1.62045,1.6206,2016000000.0
2008-08-14 21:00:00,1.6206,1.6211,1.6202,1.6205,1387900000.0
2008-08-14 21:15:00,1.62045,1.6212,1.6202,1.6203,1186100000.0
2008-08-14 21:30:00,1.62035,1.6206,1.62,1.6203,1259000000.0
2008-08-14 21:45:00,1.6203,1.6206,1.62005,1.6205,1290400001.0
2008-08-14 22:00:00,1.6205,1.6208,1.62035,1.6204,1754700000.0
2008-08-14 22:15:00,1.62045,1.6209,1.61985,1.62025,703200000.0
2008-08-14 22:30:00,1.6202,1.62075,1.62015,1.6206,244900000.0
2008-08-14 22:45:00,1.62065,1.62085,1.61995,1.6201,991900000.0
2008-08-14 23:00:00,1.62,1.62015,1.6197,1.6201,1557499993.0
2008-08-14 23:15:00,1.6201,1.62025,1.61965,1.6199,203100000.0
2008-08-14 23:30:00,1.62,1.62,1.61945,1.6198,967300005.0
2008-08-14 23:45:00,1.61955,1.6198,1.61955,1.6198,181500000.0
2008-08-15 00:00:00,1.6197,1.6199,1.61955,1.6198,97100000.0
2008-08-15 00:15:00,1.6197,1.6199,1.6195,1.6198,811099992.0
2008-08-15 00:30:00,1.6197,1.61995,1.6197,1.6197,262400000.0
2008-08-15 00:45:00,1.6197,1.6198,1.61923,1.6198,771200000.0
2008-08-15 01:00:00,1.6198,1.61985,1.61919,1.6197,923400006.0
2008-08-15 01:15:00,1.6196,1.6204,1.61935,1.6194,1709000001.0
2008-08-15 01:30:00,1.6196,1.6203,1.6194,1.6202,1013699999.0
2008-08-15 01:45:00,1.6201,1.62036,1.62002,1.6203,760400009.0
2008-08-15 02:00:00,1.62025,1.6203,1.6193,1.61945,2047599999.0
2008-08-15 02:15:00,1.6194,1.6197,1.6192,1.6193,1955199998.0
2008-08-15 02:30:00,1.6193,1.6198,1.6193,1.6196,1335299999.0
2008-08-15 02:45:00,1.6196,1.6197,1.6188,1.6193,2896700004.0
2008-08-15 03:00:00,1.6192,1.61995,1.6188,1.61995,1971600000.0
2008-08-15 03:15:00,1.61995,1.6204,1.6199,1.62,1783000000.0
2008-08-15 03:30:00,1.62,1.62005,1.6195,1.62,1596700001.0
2008-08-15 03:45:00,1.62,1.6204,1.6199,1.62,1182400000.0
2008-08-15 04:00:00,1.62,1.6205,1.6197,1.62025,636500000.0
2008-08-15 04:15:00,1.6203,1.6206,1.6198,1.6203,478800000.0
2008-08-15 04:30:00,1.6203,1.62155,1.6203,1.6207,609100000.0
2008-08-15 04:45:00,1.6207,1.62135,1.62015,1.62125,686100000.0
2008-08-15 05:00:00,1.6213,1.6214,1.62025,1.62035,709200000.0
2008-08-15 05:15:00,1.6204,1.62065,1.62017,1.6205,325000000.0
2008-08-15 05:30:00,1.6205,1.6206,1.62008,1.6205,153900000.0
2008-08-15 05:45:00,1.6205,1.6207,1.62019,1.6205,411900000.0
2008-08-15 06:00:00,1.6205,1.6205,1.62025,1.6204,908300000.0
2008-08-15 06:15:00,1.6204,1.6212,1.6203,1.6212,803100000.0
2008-08-15 06:30:00,1.6213,1.6216,1.6209,1.6214,801800000.0
2008-08-15 06:45:00,1.6215,1.6216,1.62125,1.6214,828800000.0
2008-08-15 07:00:00,1.6214,1.6223,1.6213,1.6222,1089700000.0
2008-08-15 07:15:00,1.6221,1.62225,1.6217,1.6217,580500000.0
2008-08-15 07:30:00,1.6217,1.62185,1.6213,1.6215,1364000000.0
2008-08-15 07:45:00,1.6215,1.6217,1.62125,1.6214,993500000.0
2008-08-15 08:00:00,1.6214,1.6215,1.6205,1.6207,2328500000.0
2008-08-15 08:15:00,1.6207,1.621,1.62045,1.6206,2679300000.0
2008-08-15 08:30:00,1.6206,1.6207,1.61815,1.6185,2359500000.0
2008-08-15 08:45:00,1.6184,1.61975,1.61825,1.6193,2085500000.0
2008-08-15 09:00:00,1.6193,1.61975,1.61905,1.6192,1989900000.0
2008-08-15 09:15:00,1.61915,1.6199,1.6187,1.61875,3371800000.0
2008-08-15 09:30:00,1.6188,1.6189,1.61735,1.6178,4268299998.0
2008-08-15 09:45:00,1.6178,1.6186,1.6177,1.6177,3635700000.0
2008-08-15 10:00:00,1.6177,1.6187,1.6174,1.6175,4625900000.0
2008-08-15 10:15:00,1.61755,1.61805,1.61745,1.6178,4049300001.0
2008-08-15 10:30:00,1.6178,1.6189,1.6177,1.6186,4037400001.0
2008-08-15 10:45:00,1.6186,1.6196,1.61825,1.61855,1983300000.0
2008-08-15 11:00:00,1.61855,1.6189,1.618,1.6183,2940400000.0
2008-08-15 11:15:00,1.6183,1.6183,1.61735,1.61745,2463000002.0
2008-08-15 11:30:00,1.61745,1.6181,1.61725,1.6178,2993800000.0
2008-08-15 11:45:00,1.6179,1.618,1.61655,1.6168,2594000000.0
2008-08-15 12:00:00,1.6168,1.6173,1.61625,1.6172,2622500000.0
2008-08-15 12:15:00,1.6171,1.6175,1.6163,1.6168,2324700000.0
2008-08-15 12:30:00,1.6168,1.6171,1.6162,1.6165,3675200000.0
2008-08-15 12:45:00,1.6165,1.6172,1.6162,1.61645,2123980000.0
2008-08-15 13:00:00,1.61645,1.617,1.61615,1.61665,2535300000.0
2008-08-15 13:15:00,1.6167,1.617,1.61655,1.6168,2058900000.0
2008-08-15 13:30:00,1.6168,1.6169,1.61585,1.616,3250599999.0
2008-08-15 13:45:00,1.6161,1.6161,1.61535,1.6157,4789100002.0
2008-08-15 14:00:00,1.6156,1.6163,1.6149,1.6155,4306000002.0
2008-08-15 14:15:00,1.6155,1.6157,1.6148,1.6151,3818700001.0
2008-08-15 14:30:00,1.6152,1.61615,1.6148,1.616,5056700002.0
2008-08-15 14:45:00,1.616,1.6162,1.6151,1.6151,3695700001.0
2008-08-15 15:00:00,1.61515,1.6154,1.6137,1.614,7701999995.0
2008-08-15 15:15:00,1.614,1.6144,1.6133,1.6134,3748199999.0
2008-08-15 15:30:00,1.6134,1.6138,1.61325,1.6138,4194700003.0
2008-08-15 15:45:00,1.6138,1.6141,1.61345,1.6137,6719200008.0
2008-08-15 16:00:00,1.6137,1.6137,1.61135,1.61135,6016399999.0
2008-08-15 16:15:00,1.6114,1.6116,1.6108,1.611,4988279999.0
2008-08-15 16:30:00,1.611,1.6125,1.61095,1.6117,5692400004.0
2008-08-15 16:45:00,1.6118,1.6118,1.61045,1.6106,4723700000.0
2008-08-15 17:00:00,1.6106,1.6116,1.6105,1.61095,3444099999.0
2008-08-15 17:15:00,1.6111,1.6112,1.61,1.6101,4325700001.0
2008-08-15 17:30:00,1.6101,1.6112,1.60995,1.6104,4579199998.0
2008-08-15 17:45:00,1.6104,1.6109,1.6102,1.6105,4075900001.0
2008-08-15 18:00:00,1.6105,1.6108,1.6102,1.6102,1590000000.0
2008-08-15 18:15:00,1.6102,1.6108,1.61,1.61,2476600000.0
2008-08-15 18:30:00,1.61005,1.6102,1.6097,1.6099,1027600000.0
2008-08-15 18:45:00,1.6099,1.6104,1.6098,1.6102,1342800000.0
2008-08-15 19:00:00,1.6102,1.6105,1.61,1.6105,1378600000.0
2008-08-15 19:15:00,1.6105,1.6108,1.6103,1.6106,1020499999.0
2008-08-15 19:30:00,1.61055,1.6108,1.6102,1.6103,2321099999.0
2008-08-15 19:45:00,1.6103,1.611,1.6102,1.6106,1712900000.0
2008-08-15 20:00:00,1.6106,1.6111,1.6103,1.6111,1189700000.0
2008-08-15 20:15:00,1.6111,1.6113,1.61055,1.611,1448900000.0
2008-08-15 20:30:00,1.611,1.611,1.6103,1.6105,924800000.0
2008-08-15 20:45:00,1.6105,1.6109,1.6102,1.6109,830800000.0
2008-08-15 21:00:00,1.6109,1.611,1.61045,1.6108,472600000.0
2008-08-15 21:15:00,1.6108,1.6109,1.61,1.6104,496500000.0
2008-08-15 21:30:00,1.6104,1.6108,1.6103,1.61055,432100000.0
2008-08-15 21:45:00,1.61055,1.61055,1.60955,1.6098,941980000.0
2008-08-15 22:00:00,1.6098,1.61,1.6096,1.6098,333300000.0
2008-08-15 22:15:00,1.6097,1.6102,1.6095,1.6101,330700000.0
2008-08-15 22:30:00,1.6102,1.6102,1.60975,1.6099,200400000.0
2008-08-15 22:45:00,1.6099,1.60995,1.60945,1.6095,259900000.0
2008-08-17 23:00:00,1.6099,1.61045,1.60926,1.6098,945400024.0
2008-08-17 23:15:00,1.61005,1.61005,1.60946,1.6099,1001600054.0
2008-08-17 23:30:00,1.61,1.61006,1.6095,1.6099,1710200020.0
2008-08-17 23:45:00,1.61,1.61011,1.60975,1.6101,1222000004.0
2008-08-18 00:00:00,1.6101,1.6103,1.6096,1.61,429400000.0
2008-08-18 00:15:00,1.61,1.61065,1.6099,1.6101,351700001.0
2008-08-18 00:30:00,1.60974,1.61014,1.60951,1.6101,2442000013.0
2008-08-18 00:45:00,1.61005,1.61005,1.6097,1.6099,311799997.0
2008-08-18 01:00:00,1.61,1.6101,1.60934,1.61,366700003.0
2008-08-18 01:15:00,1.61,1.6109,1.61,1.6107,468800000.0
2008-08-18 01:30:00,1.6106,1.6108,1.60994,1.6103,441000000.0
2008-08-18 01:45:00,1.6103,1.61075,1.61,1.6105,437800000.0
2008-08-18 02:00:00,1.6105,1.6106,1.60995,1.61,1066899997.0
2008-08-18 02:15:00,1.61,1.6102,1.6096,1.6102,1361100002.0
2008-08-18 02:30:00,1.6102,1.6108,1.6101,1.6104,623700000.0
2008-08-18 02:45:00,1.6104,1.6109,1.6103,1.6106,836200000.0
2008-08-18 03:00:00,1.6106,1.6109,1.6105,1.61075,873100003.0
2008-08-18 03:15:00,1.6107,1.6111,1.61045,1.6111,575200000.0
2008-08-18 03:30:00,1.61095,1.6116,1.61085,1.6116,506700000.0
2008-08-18 03:45:00,1.6116,1.6116,1.6111,1.61135,413000000.0
2008-08-18 04:00:00,1.61135,1.61135,1.6111,1.6112,371000000.0
2008-08-18 04:15:00,1.6113,1.6119,1.6112,1.61155,956300006.0
2008-08-18 04:30:00,1.61155,1.6116,1.6115,1.6115,440600000.0
2008-08-18 04:45:00,1.6115,1.6116,1.61102,1.6116,299700000.0
2008-08-18 05:00:00,1.6116,1.61175,1.6115,1.6116,686499999.0
2008-08-18 05:15:00,1.6116,1.6118,1.611,1.6112,1172500000.0
2008-08-18 05:30:00,1.6112,1.6113,1.61,1.6107,1732399998.0
2008-08-18 05:45:00,1.6107,1.61245,1.61045,1.6123,1823100000.0
2008-08-18 06:00:00,1.6123,1.6124,1.6116,1.61195,2043000005.0
2008-08-18 06:15:00,1.61195,1.6125,1.61175,1.6122,1460999999.0
2008-08-18 06:30:00,1.61205,1.6125,1.6115,1.6124,1853399989.0
2008-08-18 06:45:00,1.6123,1.6125,1.6122,1.6124,489600000.0
2008-08-18 07:00:00,1.61235,1.6127,1.61205,1.6127,588800000.0
2008-08-18 07:15:00,1.6127,1.6128,1.6125,1.6126,588700000.0
2008-08-18 07:30:00,1.6126,1.6131,1.6126,1.6127,473000000.0
2008-08-18 07:45:00,1.6128,1.613,1.6122,1.6125,753000000.0
2008-08-18 08:00:00,1.6125,1.6131,1.6117,1.6127,2641280000.0
2008-08-18 08:15:00,1.6126,1.6131,1.6117,1.6131,1112000000.0
2008-08-18 08:30:00,1.6131,1.6139,1.61295,1.6131,1597000001.0
2008-08-18 08:45:00,1.6131,1.6133,1.61285,1.6132,1216000000.0
2008-08-18 09:00:00,1.6132,1.6141,1.6131,1.61395,2292099998.0
2008-08-18 09:15:00,1.6139,1.6149,1.61355,1.6147,2803000001.0
2008-08-18 09:30:00,1.61465,1.6148,1.614,1.6146,1280300000.0
2008-08-18 09:45:00,1.61465,1.6148,1.61415,1.61415,1546999998.0
2008-08-18 10:00:00,1.61465,1.61475,1.6143,1.61445,2130900000.0
2008-08-18 10:15:00,1.6145,1.6145,1.61415,1.61425,1544333750.0
2008-08-18 10:30:00,1.6144,1.6144,1.61345,1.61375,3991599999.0
2008-08-18 10:45:00,1.61375,1.6139,1.61345,1.6137,3777600003.0
2008-08-18 11:00:00,1.6137,1.61395,1.6133,1.6137,3063200000.0
2008-08-18 11:15:00,1.6138,1.6141,1.61345,1.6137,3244400001.0
2008-08-18 11:30:00,1.6137,1.61425,1.6136,1.614,4371300000.0
2008-08-18 11:45:00,1.614,1.6144,1.6137,1.614,3282100001.0
2008-08-18 12:00:00,1.614,1.6146,1.614,1.61445,2654622499.0
2008-08-18 12:15:00,1.61445,1.6152,1.61418,1.61495,3085356703.0
2008-08-18 12:30:00,1.6151,1.6155,1.61445,1.6148,4070899999.0
2008-08-18 12:45:00,1.6148,1.615,1.61425,1.6147,3492599999.0
2008-08-18 13:00:00,1.6147,1.6158,1.6147,1.6157,2953700001.0
2008-08-18 13:15:00,1.6156,1.6164,1.6155,1.6163,2347500000.0
2008-08-18 13:30:00,1.6163,1.6168,1.616,1.6166,2468600000.0
2008-08-18 13:45:00,1.6166,1.6177,1.61645,1.6171,2601400000.0
2008-08-18 14:00:00,1.6171,1.6174,1.6163,1.6171,2727280001.0
2008-08-18 14:15:00,1.6171,1.6171,1.61625,1.6163,2355199999.0
2008-08-18 14:30:00,1.6163,1.6166,1.61625,1.6165,1689900000.0
2008-08-18 14:45:00,1.6165,1.6167,1.61595,1.6161,5566500022.0
2008-08-18 15:00:00,1.6162,1.6165,1.61535,1.6155,2408900000.0
2008-08-18 15:15:00,1.61545,1.6161,1.6153,1.616,1836299998.0
2008-08-18 15:30:00,1.616,1.6161,1.6156,1.6157,4002299999.0
2008-08-18 15:45:00,1.6157,1.61595,1.6153,1.6159,3053300001.0
2008-08-18 16:00:00,1.6159,1.6165,1.6155,1.6155,3490499998.0
2008-08-18 16:15:00,1.6155,1.6156,1.6146,1.6156,4966900001.0
2008-08-18 16:30:00,1.6157,1.616,1.61535,1.6159,3244900000.0
2008-08-18 16:45:00,1.6158,1.6162,1.6157,1.6159,2637700001.0
2008-08-18 17:00:00,1.6159,1.6161,1.61545,1.6156,2914700000.0
2008-08-18 17:15:00,1.6156,1.6156,1.6146,1.6151,3078500000.0
2008-08-18 17:30:00,1.6151,1.6154,1.61485,1.61515,2506500000.0
2008-08-18 17:45:00,1.61515,1.6154,1.61415,1.61425,2687400000.0
2008-08-18 18:00:00,1.6143,1.61505,1.61405,1.6141,2320900000.0
2008-08-18 18:15:00,1.6141,1.6147,1.6133,1.6146,2039200000.0
2008-08-18 18:30:00,1.6146,1.6147,1.6135,1.6138,1539700000.0
2008-08-18 18:45:00,1.6138,1.614,1.61345,1.6136,1600000000.0
2008-08-18 19:00:00,1.6136,1.6144,1.6135,1.6137,1469300000.0
2008-08-18 19:15:00,1.6137,1.6143,1.61329,1.6139,1377300000.0
2008-08-18 19:30:00,1.6139,1.61405,1.61345,1.6137,1068000000.0
2008-08-18 19:45:00,1.6137,1.6143,1.6135,1.6137,1613700000.0
2008-08-18 20:00:00,1.6137,1.6137,1.6133,1.6133,1527300000.0
2008-08-18 20:15:00,1.6133,1.6135,1.6131,1.6132,1143900000.0
2008-08-18 20:30:00,1.6132,1.6136,1.613,1.6131,1419900000.0
2008-08-18 20:45:00,1.6131,1.6134,1.6127,1.6133,2515300000.0
2008-08-18 21:00:00,1.6133,1.6134,1.61275,1.61335,1660700000.0
2008-08-18 21:15:00,1.61335,1.614,1.61335,1.6135,1220300000.0
2008-08-18 21:30:00,1.61355,1.6136,1.613,1.61315,1652500000.0
2008-08-18 21:45:00,1.61315,1.6133,1.61275,1.61285,956100000.0
2008-08-18 22:00:00,1.6129,1.6133,1.6128,1.6131,354900000.0
2008-08-18 22:15:00,1.6132,1.6132,1.61285,1.6129,275500000.0
2008-08-18 22:30:00,1.61295,1.61295,1.61255,1.6126,710400000.0
2008-08-18 22:45:00,1.6127,1.613,1.61255,1.61265,1029280000.0
2008-08-18 23:00:00,1.6126,1.6127,1.61225,1.6126,1745400015.0
2008-08-18 23:15:00,1.6126,1.613,1.6125,1.6127,279900000.0
2008-08-18 23:30:00,1.6128,1.6129,1.61234,1.6126,285900000.0
2008-08-18 23:45:00,1.6126,1.6127,1.6122,1.6124,632100003.0
2008-08-19 00:00:00,1.6123,1.6124,1.61186,1.6122,1036600005.0
2008-08-19 00:15:00,1.6122,1.6124,1.6122,1.61235,551900001.0
2008-08-19 00:30:00,1.61235,1.6124,1.6121,1.6122,1299600000.0
2008-08-19 00:45:00,1.6122,1.6124,1.61175,1.6121,850299999.0
2008-08-19 01:00:00,1.6121,1.6122,1.61175,1.6122,654799998.0
2008-08-19 01:15:00,1.6122,1.6124,1.61177,1.6122,789199998.0
2008-08-19 01:30:00,1.6122,1.6124,1.61177,1.6123,445499999.0
2008-08-19 01:45:00,1.6122,1.6126,1.6122,1.6123,664299997.0
2008-08-19 02:00:00,1.6123,1.6127,1.61205,1.6122,1271100001.0
2008-08-19 02:15:00,1.6123,1.6126,1.6122,1.6125,1371400000.0
2008-08-19 02:30:00,1.6125,1.6125,1.6121,1.6121,1077000000.0
2008-08-19 02:45:00,1.6121,1.6123,1.61205,1.6121,934800000.0
2008-08-19 03:00:00,1.6121,1.6123,1.61205,1.61205,277100000.0
2008-08-19 03:15:00,1.61205,1.6121,1.6114,1.6115,1008500000.0
2008-08-19 03:30:00,1.6115,1.6124,1.6114,1.6121,857400000.0
2008-08-19 03:45:00,1.6121,1.6121,1.61153,1.6119,417300000.0
2008-08-19 04:00:00,1.6119,1.612,1.6113,1.6113,365800000.0
2008-08-19 04:15:00,1.6113,1.6118,1.6113,1.6114,532200000.0
2008-08-19 04:30:00,1.6114,1.6118,1.6112,1.6116,532200000.0
2008-08-19 04:45:00,1.6116,1.6116,1.6113,1.6114,390600000.0
2008-08-19 05:00:00,1.6115,1.6117,1.6114,1.6116,529600000.0
2008-08-19 05:15:00,1.6115,1.6117,1.61145,1.6115,410700000.0
2008-08-19 05:30:00,1.6116,1.6124,1.61113,1.6117,382600000.0
2008-08-19 05:45:00,1.6117,1.6118,1.6115,1.6116,679300000.0
2008-08-19 06:00:00,1.6116,1.6118,1.6115,1.6116,500000000.0
2008-08-19 06:15:00,1.6115,1.6117,1.6113,1.6116,505000000.0
2008-08-19 06:30:00,1.6116,1.6125,1.6116,1.6125,619600000.0
2008-08-19 06:45:00,1.6125,1.6127,1.61185,1.6126,657799999.0
2008-08-19 07:00:00,1.6126,1.6132,1.6122,1.6131,849500000.0
2008-08-19 07:15:00,1.6131,1.6132,1.6126,1.6126,988200000.0
2008-08-19 07:30:00,1.6126,1.6133,1.61225,1.6127,1899200000.0
2008-08-19 07:45:00,1.6127,1.6132,1.6119,1.6128,1869599999.0
2008-08-19 08:00:00,1.6129,1.6133,1.6124,1.6131,3664200000.0
2008-08-19 08:15:00,1.6131,1.6143,1.61275,1.614,3154699999.0
2008-08-19 08:30:00,1.614,1.6142,1.61375,1.6138,2602400000.0
2008-08-19 08:45:00,1.6138,1.6142,1.61215,1.6125,3859000003.0
2008-08-19 09:00:00,1.6125,1.6127,1.611,1.61125,5648300009.0
2008-08-19 09:15:00,1.61125,1.6115,1.6107,1.6114,3403299999.0
2008-08-19 09:30:00,1.6114,1.6118,1.6112,1.6118,2107500001.0
2008-08-19 09:45:00,1.6118,1.6121,1.6116,1.61185,2076700000.0
2008-08-19 10:00:00,1.61185,1.612,1.6116,1.6117,3624800000.0
2008-08-19 10:15:00,1.6117,1.6119,1.61145,1.6118,1710200000.0
2008-08-19 10:30:00,1.6117,1.61215,1.6115,1.61155,2468600000.0
2008-08-19 10:45:00,1.6116,1.61185,1.61095,1.6111,3026300000.0
2008-08-19 11:00:00,1.61125,1.612,1.61095,1.6112,4783899999.0
2008-08-19 11:15:00,1.6112,1.6115,1.6106,1.6109,3567400000.0
2008-08-19 11:30:00,1.6109,1.6117,1.6109,1.6114,2473100000.0
2008-08-19 11:45:00,1.61145,1.6116,1.6108,1.6114,1545599999.0
2008-08-19 12:00:00,1.6114,1.6117,1.61105,1.6114,1998400000.0
2008-08-19 12:15:00,1.6114,1.6114,1.6108,1.6108,1570800000.0
2008-08-19 12:30:00,1.61085,1.6112,1.61075,1.611,2108100000.0
2008-08-19 12:45:00,1.611,1.6116,1.6108,1.6112,2948200000.0
2008-08-19 13:00:00,1.6112,1.6121,1.6109,1.61175,2478100000.0
2008-08-19 13:15:00,1.61175,1.612,1.61105,1.61105,1879000000.0
2008-08-19 13:30:00,1.61105,1.6115,1.61075,1.61135,1757500000.0
2008-08-19 13:45:00,1.61135,1.612,1.61098,1.6113,1856100000.0
2008-08-19 14:00:00,1.6113,1.6115,1.61065,1.6109,2175700000.0
2008-08-19 14:15:00,1.6109,1.6111,1.61035,1.6104,2391100000.0
2008-08-19 14:30:00,1.6104,1.6108,1.61,1.61065,5519800001.0
2008-08-19 14:45:00,1.61065,1.6112,1.6104,1.611,2865600000.0
2008-08-19 15:00:00,1.6111,1.6112,1.61065,1.61085,3656700000.0
2008-08-19 15:15:00,1.61085,1.61225,1.61085,1.612,2193800000.0
2008-08-19 15:30:00,1.612,1.613,1.61185,1.613,3797000001.0
2008-08-19 15:45:00,1.61295,1.6132,1.61225,1.6123,3601600001.0
2008-08-19 16:00:00,1.6123,1.6125,1.61113,1.61185,2067500000.0
2008-08-19 16:15:00,1.6119,1.6128,1.61175,1.6125,3367899996.0
2008-08-19 16:30:00,1.6125,1.6125,1.6116,1.6119,4449700000.0
2008-08-19 16:45:00,1.6118,1.6119,1.611,1.6111,3188200000.0
2008-08-19 17:00:00,1.6111,1.6117,1.611,1.6112,4724600002.0
2008-08-19 17:15:00,1.6111,1.6118,1.6108,1.6117,5416999999.0
2008-08-19 17:30:00,1.6117,1.61325,1.61125,1.6123,4151399999.0
2008-08-19 17:45:00,1.6122,1.6123,1.61115,1.6113,2591600001.0
2008-08-19 18:00:00,1.6113,1.6122,1.6112,1.61185,5556399997.0
2008-08-19 18:15:00,1.61185,1.61385,1.61185,1.61385,3789799996.0
2008-08-19 18:30:00,1.61385,1.6141,1.6135,1.6136,1820500000.0
2008-08-19 18:45:00,1.61355,1.6141,1.6133,1.6137,2535500000.0
2008-08-19 19:00:00,1.6137,1.6141,1.61332,1.6138,2299100000.0
2008-08-19 19:15:00,1.6138,1.614,1.61355,1.6137,2132900000.0
2008-08-19 19:30:00,1.6137,1.614,1.6134,1.6135,2687400000.0
2008-08-19 19:45:00,1.61345,1.6138,1.61305,1.6131,1983600000.0
2008-08-19 20:00:00,1.6131,1.6135,1.613,1.6131,1634300000.0
2008-08-19 20:15:00,1.613,1.6134,1.613,1.6131,1951500000.0
2008-08-19 20:30:00,1.61305,1.6132,1.6126,1.6127,1730200000.0
2008-08-19 20:45:00,1.6127,1.6135,1.6127,1.6134,1825700000.0
2008-08-19 21:00:00,1.6134,1.6134,1.6127,1.61295,892500000.0
2008-08-19 21:15:00,1.613,1.6135,1.61285,1.613,963100000.0
2008-08-19 21:30:00,1.613,1.6137,1.6129,1.6134,1681500000.0
2008-08-19 21:45:00,1.6134,1.6137,1.6127,1.6132,1842100000.0
2008-08-19 22:00:00,1.6133,1.6138,1.61305,1.6131,708200000.0
2008-08-19 22:15:00,1.61305,1.6137,1.61305,1.6137,699300000.0
2008-08-19 22:30:00,1.61375,1.6138,1.6132,1.6136,711300000.0
2008-08-19 22:45:00,1.6136,1.6139,1.6134,1.6135,392300000.0
2008-08-19 23:00:00,1.61325,1.61365,1.61315,1.6133,567200007.0
2008-08-19 23:15:00,1.6133,1.61385,1.61095,1.6126,1562600001.0
2008-08-19 23:30:00,1.6126,1.6129,1.61235,1.6129,797100000.0
2008-08-19 23:45:00,1.61265,1.6133,1.61265,1.6132,477000000.0
2008-08-20 00:00:00,1.6132,1.6133,1.61284,1.6133,315700000.0
2008-08-20 00:15:00,1.6132,1.614,1.6132,1.6139,828900000.0
2008-08-20 00:30:00,1.61385,1.61385,1.613,1.61315,417000000.0
2008-08-20 00:45:00,1.61315,1.6133,1.61265,1.61265,848100000.0
2008-08-20 01:00:00,1.6127,1.6129,1.6125,1.6129,296800000.0
2008-08-20 01:15:00,1.61265,1.6137,1.61265,1.6134,519200004.0
2008-08-20 01:30:00,1.6134,1.6134,1.61278,1.6134,186900000.0
2008-08-20 01:45:00,1.6134,1.614,1.61325,1.6139,966000001.0
2008-08-20 02:00:00,1.6139,1.614,1.61339,1.6137,598300000.0
2008-08-20 02:15:00,1.6136,1.6137,1.61302,1.6136,267800000.0
2008-08-20 02:30:00,1.6136,1.6138,1.61335,1.6136,676000000.0
2008-08-20 02:45:00,1.6136,1.6138,1.6134,1.6136,800300000.0
2008-08-20 03:00:00,1.6136,1.6137,1.61255,1.6128,1139290001.0
2008-08-20 03:15:00,1.6128,1.6134,1.6128,1.6131,668700003.0
2008-08-20 03:30:00,1.613,1.6137,1.613,1.6137,193700000.0
2008-08-20 03:45:00,1.6136,1.614,1.61325,1.6133,317600000.0
2008-08-20 04:00:00,1.6134,1.61355,1.6127,1.6129,395900001.0
2008-08-20 04:15:00,1.61295,1.61295,1.61265,1.6127,643000000.0
2008-08-20 04:30:00,1.6127,1.6135,1.6127,1.6133,523300000.0
2008-08-20 04:45:00,1.6134,1.6136,1.61325,1.6133,486100000.0
2008-08-20 05:00:00,1.6133,1.6135,1.6129,1.61335,216900000.0
2008-08-20 05:15:00,1.6133,1.61345,1.61325,1.6133,173800000.0
2008-08-20 05:30:00,1.6133,1.6137,1.6133,1.6136,249900000.0
2008-08-20 05:45:00,1.6136,1.614,1.6133,1.6135,503100000.0
2008-08-20 06:00:00,1.6136,1.6137,1.61335,1.6135,349100000.0
2008-08-20 06:15:00,1.6135,1.6136,1.6133,1.6133,255400000.0
2008-08-20 06:30:00,1.6133,1.6137,1.61267,1.6134,234599999.0
2008-08-20 06:45:00,1.61335,1.6136,1.61295,1.6136,812399999.0
2008-08-20 07:00:00,1.6136,1.614,1.61335,1.6139,566400000.0
2008-08-20 07:15:00,1.614,1.614,1.6135,1.614,734900000.0
2008-08-20 07:30:00,1.614,1.614,1.6138,1.6139,677200000.0
2008-08-20 07:45:00,1.6139,1.614,1.6137,1.6139,1113200000.0
2008-08-20 08:00:00,1.6139,1.6139,1.6133,1.6136,2289900000.0
2008-08-20 08:15:00,1.6136,1.6138,1.61325,1.61355,2196800000.0
2008-08-20 08:30:00,1.6136,1.6146,1.6134,1.6143,2626799999.0
2008-08-20 08:45:00,1.6143,1.6151,1.61415,1.615,2973400003.0
2008-08-20 09:00:00,1.61495,1.6158,1.61485,1.6154,2409500000.0
2008-08-20 09:15:00,1.6154,1.616,1.6151,1.6155,1656800000.0
2008-08-20 09:30:00,1.6155,1.6163,1.6152,1.6161,1639400000.0
2008-08-20 09:45:00,1.61615,1.6165,1.6156,1.6158,3817899999.0
2008-08-20 10:00:00,1.6158,1.6168,1.6156,1.6166,2710000000.0
2008-08-20 10:15:00,1.6166,1.6167,1.6159,1.6162,2486800001.0
2008-08-20 10:30:00,1.6163,1.6168,1.61615,1.6165,2810199999.0
2008-08-20 10:45:00,1.6165,1.6172,1.6165,1.6172,2732900001.0
2008-08-20 11:00:00,1.6171,1.6172,1.61645,1.61685,3906467502.0
2008-08-20 11:15:00,1.6169,1.6174,1.6168,1.6173,3119200000.0
2008-08-20 11:30:00,1.6174,1.6177,1.61685,1.6172,2575100000.0
2008-08-20 11:45:00,1.6172,1.6172,1.6161,1.6162,2463900000.0
2008-08-20 12:00:00,1.6162,1.617,1.616,1.6167,2133800000.0
2008-08-20 12:15:00,1.61675,1.617,1.61585,1.6164,2579599998.0
2008-08-20 12:30:00,1.6164,1.6166,1.6162,1.6163,2489100000.0
2008-08-20 12:45:00,1.6163,1.6171,1.6163,1.617,2483600000.0
2008-08-20 13:00:00,1.6171,1.6176,1.61675,1.6175,1797190000.0
2008-08-20 13:15:00,1.6175,1.6181,1.6175,1.6179,1877100000.0
2008-08-20 13:30:00,1.61785,1.61805,1.61735,1.6176,3019400002.0
2008-08-20 13:45:00,1.6176,1.6177,1.61705,1.6176,1902500000.0
2008-08-20 14:00:00,1.6176,1.6178,1.61695,1.61765,1856600000.0
2008-08-20 14:15:00,1.6177,1.618,1.61685,1.6169,1600700000.0
2008-08-20 14:30:00,1.617,1.6173,1.61685,1.617,2365700000.0
2008-08-20 14:45:00,1.6171,1.6172,1.6166,1.6169,2190600000.0
2008-08-20 15:00:00,1.6169,1.6172,1.6167,1.61685,1968100000.0
2008-08-20 15:15:00,1.6169,1.6175,1.6168,1.6173,2297100001.0
2008-08-20 15:30:00,1.6173,1.6175,1.6166,1.6167,3976900000.0
2008-08-20 15:45:00,1.6167,1.6169,1.6157,1.6166,3866200000.0
2008-08-20 16:00:00,1.6166,1.617,1.61535,1.61645,3680900001.0
2008-08-20 16:15:00,1.6165,1.6173,1.61635,1.6165,3919799999.0
2008-08-20 16:30:00,1.6165,1.6169,1.61575,1.6167,7409599993.0
2008-08-20 16:45:00,1.6167,1.6174,1.61645,1.61655,3538199997.0
2008-08-20 17:00:00,1.61655,1.6174,1.61655,1.6173,2995899998.0
2008-08-20 17:15:00,1.6172,1.6203,1.6172,1.61995,6412089999.0
2008-08-20 17:30:00,1.61995,1.62,1.6174,1.6177,4808299997.0
2008-08-20 17:45:00,1.6177,1.6184,1.6175,1.6184,2615700000.0
2008-08-20 18:00:00,1.6184,1.6189,1.6184,1.6187,2577799999.0
2008-08-20 18:15:00,1.6187,1.6189,1.6183,1.6184,1736200000.0
2008-08-20 18:30:00,1.6184,1.6184,1.6178,1.6184,1832700000.0
2008-08-20 18:45:00,1.6183,1.6184,1.6179,1.6181,1969200000.0
2008-08-20 19:00:00,1.6182,1.6183,1.6179,1.6182,2149200000.0
2008-08-20 19:15:00,1.6181,1.6184,1.61755,1.6179,1596100000.0
2008-08-20 19:30:00,1.6179,1.6184,1.61779,1.6182,1486400000.0
2008-08-20 19:45:00,1.6182,1.6186,1.6179,1.618,1578000000.0
2008-08-20 20:00:00,1.618,1.6193,1.61765,1.61925,2175499999.0
2008-08-20 20:15:00,1.61925,1.62085,1.61915,1.6206,2947200001.0
2008-08-20 20:30:00,1.6206,1.6213,1.6202,1.6208,2684400003.0
2008-08-20 20:45:00,1.6208,1.6209,1.6201,1.6202,2040935140.0
2008-08-20 21:00:00,1.62015,1.6209,1.6201,1.6202,838736672.0
2008-08-20 21:15:00,1.6202,1.6204,1.6201,1.62015,646825138.0
2008-08-20 21:30:00,1.62015,1.6203,1.6195,1.62,781957081.0
2008-08-20 21:45:00,1.62,1.6203,1.61905,1.6201,1147050000.0
2008-08-20 22:00:00,1.62015,1.6206,1.6199,1.62045,958399999.0
2008-08-20 22:15:00,1.62045,1.6209,1.62035,1.6206,434000000.0
2008-08-20 22:30:00,1.6206,1.6208,1.62045,1.6206,170900000.0
2008-08-20 22:45:00,1.6206,1.621,1.62055,1.6206,405100000.0
2008-08-20 23:00:00,1.62055,1.62095,1.61958,1.62095,611500009.0
2008-08-20 23:15:00,1.62095,1.6213,1.6205,1.6206,413399999.0
2008-08-20 23:30:00,1.62065,1.6208,1.62045,1.6206,562000000.0
2008-08-20 23:45:00,1.6206,1.6206,1.61955,1.6199,762500001.0
2008-08-21 00:00:00,1.6199,1.6205,1.61985,1.6201,665800000.0
2008-08-21 00:15:00,1.6202,1.62035,1.61995,1.6202,240400000.0
2008-08-21 00:30:00,1.6201,1.6205,1.6199,1.6204,881500000.0
2008-08-21 00:45:00,1.6204,1.6206,1.6201,1.6202,1774000009.0
2008-08-21 01:00:00,1.6202,1.6205,1.62,1.62,1354500001.0
2008-08-21 01:15:00,1.62,1.6202,1.619,1.6197,913450001.0
2008-08-21 01:30:00,1.6196,1.61985,1.6193,1.6195,440600000.0
2008-08-21 01:45:00,1.6196,1.62,1.61917,1.6198,776199998.0
2008-08-21 02:00:00,1.6198,1.62015,1.6198,1.6201,870500001.0
2008-08-21 02:15:00,1.6201,1.6202,1.61925,1.6196,795400002.0
2008-08-21 02:30:00,1.6196,1.62025,1.6196,1.62025,826700000.0
2008-08-21 02:45:00,1.62025,1.6211,1.62025,1.6207,3015700008.0
2008-08-21 03:00:00,1.6206,1.6208,1.62015,1.6204,1780300003.0
2008-08-21 03:15:00,1.6204,1.6205,1.61975,1.6203,1245800000.0
2008-08-21 03:30:00,1.6204,1.6206,1.61975,1.62,2319800003.0
2008-08-21 03:45:00,1.6201,1.6205,1.6199,1.62005,1432799996.0
2008-08-21 04:00:00,1.62005,1.62075,1.61988,1.6206,902100000.0
2008-08-21 04:15:00,1.62065,1.62075,1.62005,1.6202,1559800012.0
2008-08-21 04:30:00,1.6202,1.6203,1.61975,1.6199,1803800000.0
2008-08-21 04:45:00,1.6199,1.62005,1.61961,1.61985,852800001.0
2008-08-21 05:00:00,1.61985,1.6201,1.6198,1.6199,1112300001.0
2008-08-21 05:15:00,1.61975,1.6202,1.61938,1.62015,1058499998.0
2008-08-21 05:30:00,1.62015,1.6203,1.61975,1.6201,1642499991.0
2008-08-21 05:45:00,1.6201,1.6209,1.62,1.6209,863700004.0
2008-08-21 06:00:00,1.6209,1.62105,1.6204,1.62065,1507800002.0
2008-08-21 06:15:00,1.62065,1.6207,1.6205,1.6206,1102200002.0
2008-08-21 06:30:00,1.6206,1.6207,1.61922,1.6206,1049800006.0
2008-08-21 06:45:00,1.6206,1.6206,1.6201,1.62045,1013800001.0
2008-08-21 07:00:00,1.62045,1.6209,1.62045,1.6206,1622600003.0
2008-08-21 07:15:00,1.6206,1.6207,1.6193,1.6197,2229000001.0
2008-08-21 07:30:00,1.6197,1.6198,1.61885,1.6192,1986799997.0
2008-08-21 07:45:00,1.6192,1.6199,1.6189,1.6193,2851700000.0
2008-08-21 08:00:00,1.6193,1.6195,1.6182,1.6185,3993900001.0
2008-08-21 08:15:00,1.6184,1.6187,1.618,1.6185,3091200002.0
2008-08-21 08:30:00,1.61835,1.6191,1.6174,1.6189,2794099999.0
2008-08-21 08:45:00,1.6189,1.6193,1.61815,1.6188,4601799999.0
2008-08-21 09:00:00,1.6188,1.61945,1.6188,1.6192,4416639149.0
2008-08-21 09:15:00,1.6192,1.6194,1.61805,1.61815,2313500000.0
2008-08-21 09:30:00,1.6181,1.61855,1.6176,1.61825,3086600003.0
2008-08-21 09:45:00,1.61825,1.61845,1.6178,1.61825,2660800001.0
2008-08-21 10:00:00,1.61825,1.61865,1.61805,1.6182,2939900000.0
2008-08-21 10:15:00,1.6182,1.6184,1.6179,1.6179,2263400000.0
2008-08-21 10:30:00,1.6179,1.61795,1.617,1.61775,3065599999.0
2008-08-21 10:45:00,1.6178,1.61825,1.61745,1.618,2082899999.0
2008-08-21 11:00:00,1.61805,1.6183,1.6174,1.6181,2448300001.0
2008-08-21 11:15:00,1.6181,1.6181,1.6174,1.6177,2493999999.0
2008-08-21 11:30:00,1.61765,1.61805,1.6176,1.6176,2002700000.0
2008-08-21 11:45:00,1.6176,1.61805,1.61685,1.6177,5366999997.0
2008-08-21 12:00:00,1.6177,1.61835,1.6174,1.61825,2734400000.0
2008-08-21 12:15:00,1.6182,1.6184,1.61755,1.61765,3213799999.0
2008-08-21 12:30:00,1.6177,1.61845,1.61745,1.61835,4246199999.0
2008-08-21 12:45:00,1.61835,1.6186,1.61795,1.6183,4696200003.0
2008-08-21 13:00:00,1.6183,1.6183,1.6176,1.61805,3327300000.0
2008-08-21 13:15:00,1.61805,1.61865,1.61755,1.61795,5510700000.0
2008-08-21 13:30:00,1.61795,1.6188,1.61795,1.61855,4621799999.0
2008-08-21 13:45:00,1.61855,1.61865,1.61715,1.6177,5924100008.0
2008-08-21 14:00:00,1.6177,1.6179,1.61695,1.6173,5224900000.0
2008-08-21 14:15:00,1.61725,1.61825,1.61715,1.6181,5001700003.0
2008-08-21 14:30:00,1.6181,1.61825,1.6167,1.61695,7617200006.0
2008-08-21 14:45:00,1.61695,1.61695,1.6165,1.61665,8994500022.0
2008-08-21 15:00:00,1.61665,1.6169,1.6156,1.61605,8796900003.0
2008-08-21 15:15:00,1.61605,1.6164,1.61495,1.61505,7691200005.0
2008-08-21 15:30:00,1.61505,1.61655,1.61485,1.61635,6153800009.0
2008-08-21 15:45:00,1.61635,1.61715,1.61635,1.6167,5936399996.0
2008-08-21 16:00:00,1.6166,1.61695,1.61565,1.6158,7641200010.0
2008-08-21 16:15:00,1.6158,1.61705,1.6158,1.61605,3854400003.0
2008-08-21 16:30:00,1.61605,1.61685,1.616,1.6163,5358600002.0
2008-08-21 16:45:00,1.6163,1.6164,1.61585,1.616,4858000001.0
2008-08-21 17:00:00,1.616,1.6161,1.6149,1.6151,4709500000.0
2008-08-21 17:15:00,1.6151,1.61615,1.6144,1.61585,3727200000.0
2008-08-21 17:30:00,1.61585,1.61595,1.6152,1.61565,2738500002.0
2008-08-21 17:45:00,1.61565,1.6159,1.6152,1.61575,2495199997.0
2008-08-21 18:00:00,1.61575,1.6163,1.61555,1.61585,3714000000.0
2008-08-21 18:15:00,1.61595,1.61655,1.61585,1.616,2239699999.0
2008-08-21 18:30:00,1.616,1.61605,1.61535,1.6155,1753200000.0
2008-08-21 18:45:00,1.6155,1.6161,1.6154,1.61595,2612600000.0
2008-08-21 19:00:00,1.61595,1.61675,1.61555,1.61675,1142400000.0
2008-08-21 19:15:00,1.61675,1.61715,1.61615,1.61655,3091800000.0
2008-08-21 19:30:00,1.61655,1.61735,1.6164,1.61695,2544600000.0
2008-08-21 19:45:00,1.61695,1.61715,1.61675,1.61715,2470100000.0
2008-08-21 20:00:00,1.6171,1.6172,1.61645,1.61705,1799800000.0
2008-08-21 20:15:00,1.61705,1.6172,1.6166,1.61675,2338300000.0
2008-08-21 20:30:00,1.61675,1.6177,1.61665,1.61765,3216700000.0
2008-08-21 20:45:00,1.61765,1.61845,1.6174,1.6183,2978744030.0
2008-08-21 21:00:00,1.61835,1.61885,1.61815,1.6186,2230500000.0
2008-08-21 21:15:00,1.61865,1.61885,1.6184,1.61885,2779900000.0
2008-08-21 21:30:00,1.61885,1.6189,1.61835,1.6184,2404000000.0
2008-08-21 21:45:00,1.6184,1.6188,1.6183,1.6185,2853400000.0
2008-08-21 22:00:00,1.6185,1.61885,1.6182,1.61855,1007000000.0
2008-08-21 22:15:00,1.61855,1.61865,1.61825,1.61835,896700000.0
2008-08-21 22:30:00,1.61835,1.6189,1.61825,1.6187,643000000.0
2008-08-21 22:45:00,1.61845,1.6187,1.61795,1.618,753800000.0
2008-08-21 23:00:00,1.618,1.6182,1.61766,1.61808,271000000.0
2008-08-21 23:15:00,1.61805,1.61885,1.6179,1.6184,1081900005.0
2008-08-21 23:30:00,1.6184,1.6187,1.6179,1.6181,1019099999.0
2008-08-21 23:45:00,1.6182,1.61845,1.6181,1.61845,425800001.0
2008-08-22 00:00:00,1.61845,1.6186,1.61805,1.61835,807499999.0
2008-08-22 00:15:00,1.6183,1.61885,1.61809,1.61885,707600000.0
2008-08-22 00:30:00,1.61885,1.6189,1.6187,1.6188,712199999.0
2008-08-22 00:45:00,1.6189,1.6192,1.6186,1.6188,1657599998.0
2008-08-22 01:00:00,1.6188,1.6191,1.61845,1.619,1279599994.0
2008-08-22 01:15:00,1.619,1.619,1.6189,1.619,524400003.0
2008-08-22 01:30:00,1.619,1.619,1.61855,1.6188,633400001.0
2008-08-22 01:45:00,1.6188,1.6191,1.6186,1.6187,1094699999.0
2008-08-22 02:00:00,1.61865,1.6192,1.61856,1.61892,1069599998.0
2008-08-22 02:15:00,1.619,1.61915,1.6186,1.61885,913900000.0
2008-08-22 02:30:00,1.6188,1.6192,1.6188,1.61905,573400000.0
2008-08-22 02:45:00,1.6191,1.6192,1.61895,1.619,887200000.0
2008-08-22 03:00:00,1.619,1.6192,1.6189,1.6191,784700000.0
2008-08-22 03:15:00,1.6191,1.6193,1.6189,1.61895,786800001.0
2008-08-22 03:30:00,1.6189,1.6192,1.61885,1.6191,1086599992.0
2008-08-22 03:45:00,1.6192,1.6193,1.619,1.6192,611100000.0
2008-08-22 04:00:00,1.6192,1.61935,1.619,1.61915,427199999.0
2008-08-22 04:15:00,1.6192,1.6194,1.61915,1.6193,302100000.0
2008-08-22 04:30:00,1.6193,1.6196,1.619,1.61915,428800000.0
2008-08-22 04:45:00,1.61903,1.6194,1.61895,1.61925,209600000.0
2008-08-22 05:00:00,1.6193,1.6196,1.6193,1.6195,360000000.0
2008-08-22 05:15:00,1.6195,1.6197,1.6191,1.61955,604500000.0
2008-08-22 05:30:00,1.6195,1.6196,1.6192,1.6193,438700000.0
2008-08-22 05:45:00,1.6193,1.6197,1.6192,1.6195,467300000.0
2008-08-22 06:00:00,1.6195,1.6197,1.61935,1.6194,582100002.0
2008-08-22 06:15:00,1.61935,1.6199,1.61905,1.6193,695200000.0
2008-08-22 06:30:00,1.6193,1.6201,1.61925,1.6197,573500000.0
2008-08-22 06:45:00,1.6197,1.6197,1.6191,1.61945,331300000.0
2008-08-22 07:00:00,1.61945,1.6198,1.61945,1.61955,495700000.0
2008-08-22 07:15:00,1.6195,1.6201,1.61945,1.6198,527400000.0
2008-08-22 07:30:00,1.6198,1.6201,1.6192,1.6193,473400000.0
2008-08-22 07:45:00,1.6193,1.6195,1.619,1.6191,584400002.0
2008-08-22 08:00:00,1.6191,1.6192,1.61855,1.61915,1566700000.0
2008-08-22 08:15:00,1.6191,1.6192,1.61825,1.6185,1911800000.0
2008-08-22 08:30:00,1.6185,1.6191,1.6182,1.6188,1124100000.0
2008-08-22 08:45:00,1.6188,1.619,1.6182,1.6187,1027700000.0
2008-08-22 09:00:00,1.6187,1.6188,1.6181,1.61845,4742400016.0
2008-08-22 09:15:00,1.61845,1.6193,1.61815,1.6191,5469900024.0
2008-08-22 09:30:00,1.61905,1.6198,1.61885,1.61955,6809500004.0
2008-08-22 09:45:00,1.6195,1.6201,1.61925,1.61995,6387900005.0
2008-08-22 10:00:00,1.61995,1.62065,1.6197,1.62025,4298999999.0
2008-08-22 10:15:00,1.6203,1.6209,1.62015,1.62075,4302200003.0
2008-08-22 10:30:00,1.6208,1.62135,1.6202,1.62085,5694800007.0
2008-08-22 10:45:00,1.62085,1.6213,1.6204,1.62055,4219599994.0
2008-08-22 11:00:00,1.6206,1.6209,1.62015,1.6204,4777199998.0
2008-08-22 11:15:00,1.6205,1.6209,1.62015,1.6202,4260399998.0
2008-08-22 11:30:00,1.6203,1.6207,1.62015,1.62025,2266800001.0
2008-08-22 11:45:00,1.62025,1.6207,1.61975,1.62055,3436999999.0
2008-08-22 12:00:00,1.62055,1.6209,1.62025,1.62065,7515900005.0
2008-08-22 12:15:00,1.62065,1.6208,1.61985,1.62025,4930600009.0
2008-08-22 12:30:00,1.62025,1.6204,1.62005,1.6203,2980000004.0
2008-08-22 12:45:00,1.6203,1.6205,1.62005,1.6203,2824000002.0
2008-08-22 13:00:00,1.6203,1.6214,1.62025,1.62085,5043100003.0
2008-08-22 13:15:00,1.62085,1.6217,1.6208,1.62125,3393000001.0
2008-08-22 13:30:00,1.62125,1.62245,1.62115,1.62225,5454100005.0
2008-08-22 13:45:00,1.62225,1.62395,1.62195,1.6222,6230000006.0
2008-08-22 14:00:00,1.6222,1.62305,1.62215,1.6228,5321100003.0
2008-08-22 14:15:00,1.6228,1.6234,1.62215,1.62275,5290200000.0
2008-08-22 14:30:00,1.62275,1.6231,1.62255,1.62275,3983200004.0
2008-08-22 14:45:00,1.6228,1.6229,1.62235,1.6227,4121799990.0
2008-08-22 15:00:00,1.6227,1.62335,1.6226,1.62305,3677099999.0
2008-08-22 15:15:00,1.62305,1.6233,1.62295,1.62305,2452500002.0
2008-08-22 15:30:00,1.62305,1.6233,1.6223,1.6224,3874199998.0
2008-08-22 15:45:00,1.6225,1.6229,1.62215,1.6229,2979599999.0
2008-08-22 16:00:00,1.6229,1.62385,1.62275,1.62365,5511000004.0
2008-08-22 16:15:00,1.62365,1.6243,1.62355,1.6241,3843200000.0
2008-08-22 16:30:00,1.62405,1.6242,1.62365,1.6237,3374900001.0
2008-08-22 16:45:00,1.6238,1.6241,1.6237,1.624,2813800000.0
2008-08-22 17:00:00,1.624,1.6244,1.6234,1.6238,3868500002.0
2008-08-22 17:15:00,1.6237,1.6244,1.62365,1.624,3414700001.0
2008-08-22 17:30:00,1.624,1.6241,1.62365,1.62375,2519300001.0
2008-08-22 17:45:00,1.62375,1.624,1.62355,1.6237,2723100000.0
2008-08-22 18:00:00,1.6238,1.6244,1.62335,1.6241,2241100000.0
2008-08-22 18:15:00,1.6241,1.6254,1.62365,1.6253,1899400000.0
2008-08-22 18:30:00,1.6253,1.6256,1.6248,1.625,1467100000.0
2008-08-22 18:45:00,1.625,1.6251,1.6242,1.62425,2323200000.0
2008-08-22 19:00:00,1.62425,1.625,1.62415,1.6248,1584700000.0
2008-08-22 19:15:00,1.6248,1.6249,1.6242,1.6243,756300000.0
2008-08-22 19:30:00,1.62425,1.6246,1.62397,1.62408,984700000.0
2008-08-22 19:45:00,1.6243,1.6248,1.62425,1.6245,1231100000.0
2008-08-22 20:00:00,1.6245,1.62455,1.6237,1.6237,1290700000.0
2008-08-22 20:15:00,1.6237,1.62415,1.62315,1.62405,2559800000.0
2008-08-22 20:30:00,1.62405,1.6241,1.623,1.62325,1114899999.0
2008-08-22 20:45:00,1.62325,1.6233,1.62275,1.62285,1933400000.0
2008-08-22 21:00:00,1.6228,1.62325,1.62265,1.623,1002400000.0
2008-08-22 21:15:00,1.623,1.6237,1.6229,1.6234,721400000.0
2008-08-22 21:30:00,1.62335,1.6241,1.62335,1.6238,627100000.0
2008-08-22 21:45:00,1.6238,1.624,1.62325,1.6235,449900002.0
2008-08-22 22:00:00,1.6235,1.6239,1.62325,1.6235,694800000.0
2008-08-22 22:15:00,1.62335,1.6238,1.62325,1.6237,359100000.0
2008-08-22 22:30:00,1.6236,1.62415,1.6235,1.6239,448100000.0
2008-08-22 22:45:00,1.624,1.62495,1.6237,1.6249,958300002.0
2008-08-24 23:00:00,1.62398,1.62455,1.62391,1.6244,520500000.0
2008-08-24 23:15:00,1.62398,1.62446,1.6238,1.6243,474900002.0
2008-08-24 23:30:00,1.6243,1.6245,1.6238,1.62427,324500004.0
2008-08-24 23:45:00,1.6243,1.6245,1.62396,1.6242,487699999.0
2008-08-25 00:00:00,1.6242,1.62465,1.62395,1.6242,364499998.0
2008-08-25 00:15:00,1.6242,1.62443,1.62396,1.6242,175900000.0
2008-08-25 00:30:00,1.6243,1.6243,1.62349,1.6236,645500002.0
2008-08-25 00:45:00,1.6236,1.6236,1.6227,1.6232,258100001.0
2008-08-25 01:00:00,1.6231,1.6233,1.6231,1.6232,347200003.0
2008-08-25 01:15:00,1.6231,1.6232,1.62246,1.6229,662700000.0
2008-08-25 01:30:00,1.6229,1.6233,1.62285,1.6231,893500000.0
2008-08-25 01:45:00,1.6232,1.6233,1.6231,1.6231,676200000.0
2008-08-25 02:00:00,1.6231,1.6237,1.62205,1.6226,4244900011.0
2008-08-25 02:15:00,1.6227,1.6233,1.6224,1.6231,2448900002.0
2008-08-25 02:30:00,1.6232,1.6237,1.62245,1.6235,2928900000.0
2008-08-25 02:45:00,1.6235,1.6235,1.6222,1.6223,2199700001.0
2008-08-25 03:00:00,1.6224,1.6231,1.6223,1.62275,3102899995.0
2008-08-25 03:15:00,1.62275,1.623,1.62221,1.6223,1733500000.0
2008-08-25 03:30:00,1.6224,1.6228,1.6216,1.6216,2484200007.0
2008-08-25 03:45:00,1.6216,1.6219,1.6216,1.6217,1324200001.0
2008-08-25 04:00:00,1.6217,1.6219,1.62155,1.6217,1917400001.0
2008-08-25 04:15:00,1.6217,1.6217,1.6209,1.6213,513000002.0
2008-08-25 04:30:00,1.6213,1.6215,1.62067,1.6212,892100000.0
2008-08-25 04:45:00,1.6212,1.6214,1.62063,1.62108,466500000.0
2008-08-25 05:00:00,1.6213,1.6215,1.62093,1.6214,369000000.0
2008-08-25 05:15:00,1.6214,1.62185,1.6212,1.6214,926800001.0
2008-08-25 05:30:00,1.6214,1.6216,1.6212,1.6216,1538200001.0
2008-08-25 05:45:00,1.62155,1.6217,1.62125,1.6213,1182000000.0
2008-08-25 06:00:00,1.6213,1.6215,1.6208,1.6209,2757200000.0
2008-08-25 06:15:00,1.6209,1.6213,1.6207,1.6209,2484100003.0
2008-08-25 06:30:00,1.621,1.6213,1.6207,1.6212,3714100002.0
2008-08-25 06:45:00,1.6212,1.6213,1.6207,1.6207,2624600004.0
2008-08-25 07:00:00,1.6207,1.6211,1.6205,1.6211,2192200000.0
2008-08-25 07:15:00,1.6211,1.6213,1.6207,1.6212,2470699999.0
2008-08-25 07:30:00,1.6211,1.6216,1.62085,1.621,4534999996.0
2008-08-25 07:45:00,1.621,1.62115,1.6207,1.6207,3924799999.0
2008-08-25 08:00:00,1.6207,1.62155,1.6207,1.62125,4594400002.0
2008-08-25 08:15:00,1.62135,1.62165,1.62085,1.6215,2306899997.0
2008-08-25 08:30:00,1.6215,1.6219,1.62115,1.6213,1984500000.0
2008-08-25 08:45:00,1.6212,1.6216,1.6204,1.6214,2950399999.0
2008-08-25 09:00:00,1.6214,1.6214,1.62015,1.6204,5470200000.0
2008-08-25 09:15:00,1.6204,1.6213,1.6203,1.62115,2764400000.0
2008-08-25 09:30:00,1.6212,1.6214,1.6209,1.621,2312700000.0
2008-08-25 09:45:00,1.621,1.6212,1.6207,1.6208,1923000001.0
2008-08-25 10:00:00,1.62085,1.6209,1.62025,1.6203,2490900000.0
2008-08-25 10:15:00,1.6203,1.6207,1.6203,1.6206,1000100000.0
2008-08-25 10:30:00,1.62055,1.6209,1.62045,1.62075,1193000000.0
2008-08-25 10:45:00,1.62075,1.6209,1.6204,1.6206,1484800000.0
2008-08-25 11:00:00,1.6207,1.6207,1.6203,1.6203,1231800000.0
2008-08-25 11:15:00,1.6203,1.62055,1.6201,1.62045,1895600000.0
2008-08-25 11:30:00,1.62045,1.62145,1.6202,1.6211,2801500000.0
2008-08-25 11:45:00,1.6211,1.62155,1.62095,1.6212,2376800000.0
2008-08-25 12:00:00,1.6212,1.6218,1.6206,1.6207,3068100000.0
2008-08-25 12:15:00,1.6207,1.6216,1.6207,1.6212,1407799999.0
2008-08-25 12:30:00,1.6212,1.62175,1.6209,1.6216,1859000001.0
2008-08-25 12:45:00,1.6215,1.6215,1.62085,1.6212,1960100000.0
2008-08-25 13:00:00,1.62125,1.62185,1.62115,1.6218,1406800000.0
2008-08-25 13:15:00,1.6219,1.62225,1.62155,1.62175,1853700000.0
2008-08-25 13:30:00,1.6217,1.6223,1.6215,1.62165,1305900000.0
2008-08-25 13:45:00,1.6217,1.622,1.62145,1.6215,1887600000.0
2008-08-25 14:00:00,1.6215,1.6217,1.6209,1.6214,2897700001.0
2008-08-25 14:15:00,1.62135,1.6215,1.6207,1.6207,2228400000.0
2008-08-25 14:30:00,1.6207,1.6212,1.62065,1.62105,3343300000.0
2008-08-25 14:45:00,1.62105,1.6211,1.62055,1.6206,3239099999.0
2008-08-25 15:00:00,1.6206,1.6211,1.6206,1.6209,2346900000.0
2008-08-25 15:15:00,1.6209,1.6216,1.6209,1.6213,2658400000.0
2008-08-25 15:30:00,1.6213,1.6215,1.6203,1.6203,4300399999.0
2008-08-25 15:45:00,1.6203,1.6203,1.61902,1.6195,2937499999.0
2008-08-25 16:00:00,1.6195,1.62015,1.6193,1.6195,4400900003.0
2008-08-25 16:15:00,1.6195,1.61985,1.61925,1.6195,3289599998.0
2008-08-25 16:30:00,1.61945,1.6195,1.619,1.6192,2049400000.0
2008-08-25 16:45:00,1.61915,1.6192,1.61855,1.61865,3113299998.0
2008-08-25 17:00:00,1.61865,1.619,1.61835,1.61845,2309600000.0
2008-08-25 17:15:00,1.61845,1.6187,1.6184,1.61845,1934700000.0
2008-08-25 17:30:00,1.61845,1.6185,1.6181,1.6182,1927200000.0
2008-08-25 17:45:00,1.6182,1.6183,1.61745,1.61745,2809600000.0
2008-08-25 18:00:00,1.6175,1.6175,1.6171,1.6173,3036400000.0
2008-08-25 18:15:00,1.61725,1.6175,1.617,1.6171,1988700000.0
2008-08-25 18:30:00,1.6171,1.6174,1.6169,1.6172,2490000000.0
2008-08-25 18:45:00,1.6172,1.6176,1.61645,1.6168,2619800000.0
2008-08-25 19:00:00,1.6168,1.6175,1.6164,1.61725,2937400000.0
2008-08-25 19:15:00,1.61725,1.6174,1.61695,1.617,1239000001.0
2008-08-25 19:30:00,1.6169,1.6171,1.61615,1.6162,1760900000.0
2008-08-25 19:45:00,1.6162,1.6165,1.616,1.61625,2030000000.0
2008-08-25 20:00:00,1.61625,1.6164,1.6159,1.616,2577600000.0
2008-08-25 20:15:00,1.61605,1.6161,1.6156,1.6159,1343600000.0
2008-08-25 20:30:00,1.6159,1.61665,1.6157,1.6165,2093200000.0
2008-08-25 20:45:00,1.6165,1.6172,1.6164,1.61675,1415300000.0
2008-08-25 21:00:00,1.6167,1.617,1.6163,1.6165,1001600000.0
2008-08-25 21:15:00,1.6165,1.6171,1.61615,1.61665,1140100000.0
2008-08-25 21:30:00,1.61652,1.61685,1.61603,1.6167,745500000.0
2008-08-25 21:45:00,1.6167,1.617,1.61655,1.6168,615800000.0
2008-08-25 22:00:00,1.6168,1.6174,1.61675,1.617,523400000.0
2008-08-25 22:15:00,1.61705,1.6174,1.6167,1.61725,801800000.0
2008-08-25 22:30:00,1.61725,1.6174,1.61655,1.61675,740800000.0
2008-08-25 22:45:00,1.61675,1.6174,1.6167,1.6168,888300000.0
2008-08-25 23:00:00,1.61675,1.617,1.61643,1.6165,326699998.0
2008-08-25 23:15:00,1.61645,1.617,1.61645,1.6166,344800000.0
2008-08-25 23:30:00,1.6166,1.6167,1.6163,1.6164,143800000.0
2008-08-25 23:45:00,1.6163,1.6165,1.61625,1.6165,211000000.0
2008-08-26 00:00:00,1.6164,1.6164,1.61625,1.6163,218400002.0
2008-08-26 00:15:00,1.6164,1.6166,1.6159,1.61655,190200000.0
2008-08-26 00:30:00,1.61655,1.6169,1.61645,1.61665,257500000.0
2008-08-26 00:45:00,1.61663,1.6169,1.61657,1.6169,301700000.0
2008-08-26 01:00:00,1.6168,1.6171,1.6168,1.6171,189400000.0
2008-08-26 01:15:00,1.617,1.6171,1.6162,1.6165,451100000.0
2008-08-26 01:30:00,1.6165,1.6168,1.61545,1.61565,510800000.0
2008-08-26 01:45:00,1.616,1.6162,1.6157,1.616,785500000.0
2008-08-26 02:00:00,1.616,1.6169,1.6157,1.6167,1095600000.0
2008-08-26 02:15:00,1.6168,1.617,1.61635,1.6166,901000000.0
2008-08-26 02:30:00,1.6167,1.6168,1.61645,1.6167,357100000.0
2008-08-26 02:45:00,1.6167,1.617,1.6165,1.6167,1138900000.0
2008-08-26 03:00:00,1.6166,1.6168,1.6162,1.6163,878000000.0
2008-08-26 03:15:00,1.6163,1.6168,1.6161,1.6164,664400000.0
2008-08-26 03:30:00,1.6164,1.6168,1.61589,1.6165,465400000.0
2008-08-26 03:45:00,1.6165,1.6166,1.6164,1.6165,566300000.0
2008-08-26 04:00:00,1.6166,1.6167,1.6161,1.6162,389600000.0
2008-08-26 04:15:00,1.6162,1.6164,1.6161,1.6163,913100000.0
2008-08-26 04:30:00,1.6163,1.6165,1.61615,1.6162,576400000.0
2008-08-26 04:45:00,1.6162,1.6165,1.616,1.61635,662800000.0
2008-08-26 05:00:00,1.61635,1.6165,1.61602,1.6164,172200000.0
2008-08-26 05:15:00,1.6164,1.6167,1.61635,1.6166,569000000.0
2008-08-26 05:30:00,1.6166,1.6167,1.616,1.6161,1166700000.0
2008-08-26 05:45:00,1.6161,1.6166,1.6161,1.6162,680200000.0
2008-08-26 06:00:00,1.61625,1.6166,1.6162,1.61655,480500000.0
2008-08-26 06:15:00,1.61655,1.6167,1.6164,1.6164,606500000.0
2008-08-26 06:30:00,1.6164,1.6168,1.6162,1.6167,696200000.0
2008-08-26 06:45:00,1.6168,1.6169,1.61645,1.6167,1001200000.0
2008-08-26 07:00:00,1.6167,1.6168,1.6166,1.6167,1130800000.0
2008-08-26 07:15:00,1.6167,1.6168,1.6156,1.6158,1738300000.0
2008-08-26 07:30:00,1.6158,1.6162,1.6156,1.6158,2971000000.0
2008-08-26 07:45:00,1.6158,1.616,1.6156,1.6158,1378200000.0
2008-08-26 08:00:00,1.6158,1.61635,1.6157,1.61575,3008200000.0
2008-08-26 08:15:00,1.6158,1.6165,1.61535,1.6159,2720399999.0
2008-08-26 08:30:00,1.61585,1.6169,1.61585,1.6163,4731800005.0
2008-08-26 08:45:00,1.6163,1.6164,1.61555,1.6161,4609100003.0
2008-08-26 09:00:00,1.6161,1.6178,1.61575,1.6178,5689000003.0
2008-08-26 09:15:00,1.61775,1.61905,1.61715,1.6176,4906299993.0
2008-08-26 09:30:00,1.6177,1.6181,1.6174,1.61765,2176200004.0
2008-08-26 09:45:00,1.6177,1.6182,1.61725,1.61725,5554900011.0
2008-08-26 10:00:00,1.61725,1.61745,1.61495,1.6167,8158300012.0
2008-08-26 10:15:00,1.6167,1.6169,1.6158,1.6163,4597300000.0
2008-08-26 10:30:00,1.6164,1.6167,1.61615,1.6163,4798999999.0
2008-08-26 10:45:00,1.6162,1.6163,1.61595,1.6162,5876199998.0
2008-08-26 11:00:00,1.6162,1.6163,1.6156,1.616,4980500002.0
2008-08-26 11:15:00,1.616,1.6166,1.61585,1.6162,4290900002.0
2008-08-26 11:30:00,1.6162,1.6165,1.616,1.6161,4821600000.0
2008-08-26 11:45:00,1.616,1.6164,1.6159,1.6163,4825899996.0
2008-08-26 12:00:00,1.6163,1.6164,1.6155,1.6157,3632600000.0
2008-08-26 12:15:00,1.6157,1.616,1.6155,1.6157,3321800000.0
2008-08-26 12:30:00,1.6157,1.6162,1.6152,1.6153,4285499999.0
2008-08-26 12:45:00,1.6153,1.6158,1.615,1.61575,2181799999.0
2008-08-26 13:00:00,1.61575,1.616,1.6142,1.6144,4747100001.0
2008-08-26 13:15:00,1.6144,1.6152,1.6141,1.6144,3815900000.0
2008-08-26 13:30:00,1.6143,1.6146,1.61415,1.6144,2203600000.0
2008-08-26 13:45:00,1.6143,1.6145,1.61365,1.6142,2736400000.0
2008-08-26 14:00:00,1.6142,1.6145,1.61305,1.6137,3503600002.0
2008-08-26 14:15:00,1.6137,1.6145,1.61365,1.614,3169899999.0
2008-08-26 14:30:00,1.6139,1.6146,1.6137,1.6142,2756300000.0
2008-08-26 14:45:00,1.6141,1.6143,1.6136,1.61405,4359800003.0
2008-08-26 15:00:00,1.61405,1.6143,1.6132,1.6139,4243300004.0
2008-08-26 15:15:00,1.6139,1.6141,1.61235,1.6127,7164700006.0
2008-08-26 15:30:00,1.6127,1.6131,1.61235,1.6131,7314199991.0
2008-08-26 15:45:00,1.613,1.6133,1.612,1.61235,4863237501.0
2008-08-26 16:00:00,1.6124,1.6128,1.6115,1.6122,7095599994.0
2008-08-26 16:15:00,1.6121,1.6129,1.612,1.6121,3945900000.0
2008-08-26 16:30:00,1.6121,1.6137,1.6118,1.6133,5419800001.0
2008-08-26 16:45:00,1.6134,1.6136,1.61255,1.6127,3993200000.0
2008-08-26 17:00:00,1.6127,1.61295,1.6125,1.61265,3197000000.0
2008-08-26 17:15:00,1.6126,1.6138,1.61245,1.6137,5361500003.0
2008-08-26 17:30:00,1.6138,1.614,1.6132,1.6139,3922299999.0
2008-08-26 17:45:00,1.6138,1.6139,1.61315,1.6132,3866400000.0
2008-08-26 18:00:00,1.6132,1.6133,1.6122,1.6124,2880600002.0
2008-08-26 18:15:00,1.6123,1.6126,1.6118,1.6118,2940600000.0
2008-08-26 18:30:00,1.6118,1.6121,1.61135,1.61155,3050500000.0
2008-08-26 18:45:00,1.61155,1.6118,1.61095,1.6111,2844599998.0
2008-08-26 19:00:00,1.6111,1.6112,1.61055,1.6106,2705300000.0
2008-08-26 19:15:00,1.6106,1.611,1.6105,1.6109,2642600000.0
2008-08-26 19:30:00,1.611,1.611,1.6105,1.61065,2439800000.0
2008-08-26 19:45:00,1.6107,1.6109,1.6104,1.6104,1817699999.0
2008-08-26 20:00:00,1.61045,1.6108,1.61035,1.6107,3289900000.0
2008-08-26 20:15:00,1.6107,1.6109,1.61045,1.6106,2651600000.0
2008-08-26 20:30:00,1.6106,1.61095,1.6104,1.61055,1498999996.0
2008-08-26 20:45:00,1.61055,1.61095,1.6105,1.6109,1310100000.0
2008-08-26 21:00:00,1.6109,1.6114,1.6107,1.61075,3203899999.0
2008-08-26 21:15:00,1.6107,1.611,1.6107,1.61075,1656300000.0
2008-08-26 21:30:00,1.61075,1.6109,1.6106,1.6107,513100000.0
2008-08-26 21:45:00,1.6107,1.61075,1.6104,1.6106,1720900001.0
2008-08-26 22:00:00,1.6106,1.6107,1.6104,1.61055,1003100000.0
2008-08-26 22:15:00,1.61055,1.61105,1.6105,1.611,1348099999.0
2008-08-26 22:30:00,1.611,1.6113,1.61058,1.6112,941000000.0
2008-08-26 22:45:00,1.61125,1.6116,1.6109,1.6109,498000000.0
2008-08-26 23:00:00,1.611,1.6113,1.6105,1.6105,564199999.0
2008-08-26 23:15:00,1.6105,1.61085,1.6104,1.6107,1442499997.0
2008-08-26 23:30:00,1.6107,1.6108,1.61055,1.6108,532100006.0
2008-08-26 23:45:00,1.6108,1.6111,1.61063,1.611,415400008.0
2008-08-27 00:00:00,1.611,1.6111,1.61026,1.6107,385400000.0
2008-08-27 00:15:00,1.6107,1.6115,1.6106,1.6114,785599999.0
2008-08-27 00:30:00,1.6114,1.6116,1.6112,1.6115,1686600000.0
2008-08-27 00:45:00,1.6114,1.6115,1.61115,1.6112,365200000.0
2008-08-27 01:00:00,1.6112,1.6115,1.61095,1.6114,1097699997.0
2008-08-27 01:15:00,1.6113,1.6114,1.61094,1.6112,604800000.0
2008-08-27 01:30:00,1.6112,1.6112,1.61095,1.61095,613900002.0
2008-08-27 01:45:00,1.61095,1.6113,1.61095,1.6111,554300000.0
2008-08-27 02:00:00,1.6111,1.6117,1.6105,1.61115,1671100000.0
2008-08-27 02:15:00,1.6112,1.61245,1.6112,1.612,2879000003.0
2008-08-27 02:30:00,1.612,1.6124,1.61145,1.6116,5133000047.0
2008-08-27 02:45:00,1.6116,1.6121,1.6115,1.6117,1478400005.0
2008-08-27 03:00:00,1.6117,1.6132,1.61145,1.612,2861300001.0
2008-08-27 03:15:00,1.612,1.612,1.6115,1.6116,2722300020.0
2008-08-27 03:30:00,1.6117,1.61185,1.6115,1.6118,709400000.0
2008-08-27 03:45:00,1.6117,1.612,1.6117,1.6119,1683000007.0
2008-08-27 04:00:00,1.6119,1.6124,1.6116,1.6124,961300000.0
2008-08-27 04:15:00,1.6124,1.6127,1.612,1.6121,1206099994.0
2008-08-27 04:30:00,1.6121,1.6123,1.6118,1.6122,976600000.0
2008-08-27 04:45:00,1.6122,1.6125,1.612,1.6123,777000000.0
2008-08-27 05:00:00,1.6123,1.6125,1.6121,1.6122,752300000.0
2008-08-27 05:15:00,1.6121,1.6124,1.61185,1.6121,971000000.0
2008-08-27 05:30:00,1.6121,1.6129,1.612,1.6123,1656100000.0
2008-08-27 05:45:00,1.6123,1.6129,1.6123,1.6125,1155600000.0
2008-08-27 06:00:00,1.6126,1.6126,1.61195,1.61215,583300000.0
2008-08-27 06:15:00,1.61215,1.6125,1.61185,1.6121,810300000.0
2008-08-27 06:30:00,1.6121,1.6123,1.6116,1.6119,1109800000.0
2008-08-27 06:45:00,1.6119,1.6121,1.6117,1.612,629900000.0
2008-08-27 07:00:00,1.61195,1.6123,1.61165,1.6119,1012500000.0
2008-08-27 07:15:00,1.6119,1.612,1.6115,1.6116,898200000.0
2008-08-27 07:30:00,1.6117,1.6121,1.6115,1.6116,1089400000.0
2008-08-27 07:45:00,1.6117,1.6129,1.6116,1.6129,1884500000.0
2008-08-27 08:00:00,1.6129,1.6129,1.6116,1.6118,4029300000.0
2008-08-27 08:15:00,1.6118,1.6121,1.6116,1.6121,1205800000.0
2008-08-27 08:30:00,1.6121,1.6124,1.6118,1.6121,2039200000.0
2008-08-27 08:45:00,1.6121,1.6122,1.6117,1.6118,1689799999.0
2008-08-27 09:00:00,1.6118,1.6122,1.6117,1.6122,2224400002.0
2008-08-27 09:15:00,1.6122,1.6136,1.61205,1.6132,5549000002.0
2008-08-27 09:30:00,1.6133,1.6134,1.61175,1.6122,5350100002.0
2008-08-27 09:45:00,1.6123,1.6128,1.61185,1.6124,4354700000.0
2008-08-27 10:00:00,1.61235,1.6125,1.61105,1.6113,3849199999.0
2008-08-27 10:15:00,1.6113,1.6114,1.61065,1.611,2415499999.0
2008-08-27 10:30:00,1.611,1.6123,1.61095,1.61195,2210000000.0
2008-08-27 10:45:00,1.612,1.6122,1.6115,1.6117,2857800000.0
2008-08-27 11:00:00,1.61165,1.6121,1.6112,1.6112,3283300000.0
2008-08-27 11:15:00,1.6112,1.6114,1.6109,1.611,2637199999.0
2008-08-27 11:30:00,1.6111,1.61235,1.611,1.612,2465000001.0
2008-08-27 11:45:00,1.612,1.6123,1.61175,1.612,1839900000.0
2008-08-27 12:00:00,1.612,1.6121,1.61165,1.6117,2345700000.0
2008-08-27 12:15:00,1.6117,1.6127,1.61165,1.61225,2960500000.0
2008-08-27 12:30:00,1.61225,1.6125,1.6119,1.61195,3572100000.0
2008-08-27 12:45:00,1.61195,1.6135,1.61195,1.6133,2791800001.0
2008-08-27 13:00:00,1.6132,1.6133,1.61215,1.613,2659199999.0
2008-08-27 13:15:00,1.613,1.613,1.61195,1.612,3306400000.0
2008-08-27 13:30:00,1.612,1.6122,1.6116,1.6118,2240600000.0
2008-08-27 13:45:00,1.6118,1.6123,1.6116,1.6123,3360999999.0
2008-08-27 14:00:00,1.6123,1.6131,1.61205,1.6131,3200900001.0
2008-08-27 14:15:00,1.6132,1.6137,1.6127,1.6133,4045500001.0
2008-08-27 14:30:00,1.6133,1.6152,1.61275,1.6147,6714699997.0
2008-08-27 14:45:00,1.6148,1.6156,1.61455,1.6151,4591899999.0
2008-08-27 15:00:00,1.6151,1.6152,1.6144,1.6147,4126700000.0
2008-08-27 15:15:00,1.6147,1.6156,1.61445,1.6156,2645500000.0
2008-08-27 15:30:00,1.6155,1.61565,1.61495,1.6152,2476200000.0
2008-08-27 15:45:00,1.6153,1.616,1.6152,1.616,3038200000.0
2008-08-27 16:00:00,1.6161,1.6165,1.6159,1.6163,4489199999.0
2008-08-27 16:15:00,1.6163,1.6167,1.61615,1.61655,5800200009.0
2008-08-27 16:30:00,1.6166,1.6172,1.61635,1.617,5658600003.0
2008-08-27 16:45:00,1.617,1.6173,1.61665,1.6167,3962267501.0
2008-08-27 17:00:00,1.6167,1.6169,1.61645,1.6166,3860800000.0
2008-08-27 17:15:00,1.6166,1.6168,1.6159,1.6166,3789399999.0
2008-08-27 17:30:00,1.6166,1.6169,1.6162,1.6166,4439000005.0
2008-08-27 17:45:00,1.6166,1.617,1.61635,1.6164,4517300004.0
2008-08-27 18:00:00,1.61635,1.6168,1.616,1.6166,2066000000.0
2008-08-27 18:15:00,1.6166,1.6169,1.61655,1.6169,2459900020.0
2008-08-27 18:30:00,1.6169,1.617,1.61665,1.61685,1566300000.0
2008-08-27 18:45:00,1.6168,1.6171,1.6166,1.6169,2090700000.0
2008-08-27 19:00:00,1.6169,1.6169,1.6162,1.6166,1675100000.0
2008-08-27 19:15:00,1.6166,1.6167,1.61625,1.61655,1406800000.0
2008-08-27 19:30:00,1.6167,1.6167,1.616,1.6166,1251400000.0
2008-08-27 19:45:00,1.6165,1.6166,1.616,1.61605,1268900000.0
2008-08-27 20:00:00,1.61605,1.6164,1.6154,1.61625,1773300000.0
2008-08-27 20:15:00,1.6162,1.6164,1.61585,1.61615,1927300005.0
2008-08-27 20:30:00,1.6163,1.6164,1.6155,1.6159,1342500000.0
2008-08-27 20:45:00,1.61585,1.616,1.61535,1.6155,1255599999.0
2008-08-27 21:00:00,1.6155,1.6157,1.6152,1.6153,1021600007.0
2008-08-27 21:15:00,1.6153,1.6154,1.61486,1.6152,1123900000.0
2008-08-27 21:30:00,1.6152,1.6155,1.615,1.61535,848900000.0
2008-08-27 21:45:00,1.61535,1.6155,1.615,1.615,788100000.0
2008-08-27 22:00:00,1.6151,1.6156,1.61495,1.6154,1192300002.0
2008-08-27 22:15:00,1.6154,1.6159,1.61515,1.6158,3204100038.0
2008-08-27 22:30:00,1.61575,1.6164,1.61575,1.61635,2051600004.0
2008-08-27 22:45:00,1.61635,1.6169,1.61595,1.6163,1493299992.0
2008-08-27 23:00:00,1.61635,1.61645,1.61577,1.61579,1001600000.0
2008-08-27 23:15:00,1.6164,1.6164,1.61545,1.6156,978799977.0
2008-08-27 23:30:00,1.6156,1.6157,1.6155,1.6157,352399989.0
2008-08-27 23:45:00,1.6156,1.6156,1.6149,1.6152,668199974.0
2008-08-28 00:00:00,1.6152,1.6155,1.61502,1.6154,552000008.0
2008-08-28 00:15:00,1.6154,1.6154,1.6149,1.6151,251199996.0
2008-08-28 00:30:00,1.615,1.6151,1.6145,1.6151,375799999.0
2008-08-28 00:45:00,1.615,1.6155,1.61459,1.61528,259500000.0
2008-08-28 01:00:00,1.6154,1.6155,1.61473,1.61498,621100000.0
2008-08-28 01:15:00,1.6151,1.6151,1.61459,1.6148,205700000.0
2008-08-28 01:30:00,1.6148,1.61555,1.61415,1.6153,526500000.0
2008-08-28 01:45:00,1.6153,1.6157,1.615,1.6156,1357300025.0
2008-08-28 02:00:00,1.6156,1.6159,1.6151,1.61555,2164100003.0
2008-08-28 02:15:00,1.6157,1.6164,1.6156,1.6162,2693500030.0
2008-08-28 02:30:00,1.6162,1.6163,1.6156,1.6159,1093600024.0
2008-08-28 02:45:00,1.6159,1.6162,1.6153,1.6161,3012099970.0
2008-08-28 03:00:00,1.61605,1.6168,1.616,1.6168,1340600004.0
2008-08-28 03:15:00,1.6167,1.6169,1.6166,1.6169,814500000.0
2008-08-28 03:30:00,1.6169,1.61745,1.61639,1.6171,1102799999.0
2008-08-28 03:45:00,1.6171,1.61735,1.61685,1.6172,1053599999.0
2008-08-28 04:00:00,1.6172,1.6175,1.61685,1.6174,2994300010.0
2008-08-28 04:15:00,1.6173,1.61745,1.617,1.6171,1117500000.0
2008-08-28 04:30:00,1.6171,1.6172,1.61665,1.61695,1698100000.0
2008-08-28 04:45:00,1.61695,1.6171,1.6167,1.6169,846000001.0
2008-08-28 05:00:00,1.6168,1.6169,1.61651,1.6169,260300000.0
2008-08-28 05:15:00,1.6169,1.6171,1.61629,1.6168,685700000.0
2008-08-28 05:30:00,1.6168,1.6168,1.61601,1.6166,262000000.0
2008-08-28 05:45:00,1.6168,1.6169,1.61592,1.6168,469900000.0
2008-08-28 06:00:00,1.6168,1.6168,1.61595,1.616,846000000.0
2008-08-28 06:15:00,1.616,1.61655,1.616,1.6165,1337399999.0
2008-08-28 06:30:00,1.6164,1.6165,1.61605,1.6161,2061499999.0
2008-08-28 06:45:00,1.6161,1.6162,1.61506,1.61555,1753100000.0
2008-08-28 07:00:00,1.6156,1.6165,1.615,1.61545,1257099998.0
2008-08-28 07:15:00,1.6153,1.6156,1.6149,1.6149,1662699999.0
2008-08-28 07:30:00,1.6149,1.61555,1.6148,1.6154,1304400001.0
2008-08-28 07:45:00,1.6153,1.6157,1.6148,1.6157,1165400000.0
2008-08-28 08:00:00,1.6157,1.61615,1.61519,1.6157,2650900001.0
2008-08-28 08:15:00,1.6157,1.6159,1.61525,1.6156,2011400004.0
2008-08-28 08:30:00,1.6156,1.6159,1.615,1.61515,2901400001.0
2008-08-28 08:45:00,1.61515,1.6153,1.614,1.614,4428400000.0
2008-08-28 09:00:00,1.614,1.61415,1.6136,1.6139,2833100001.0
2008-08-28 09:15:00,1.6139,1.61455,1.6136,1.6136,3383000001.0
2008-08-28 09:30:00,1.6136,1.6141,1.613,1.6135,3984499999.0
2008-08-28 09:45:00,1.6135,1.6137,1.61305,1.61335,3296100000.0
2008-08-28 10:00:00,1.61335,1.614,1.61335,1.6138,3408200000.0
2008-08-28 10:15:00,1.6138,1.6142,1.613,1.6131,2601899995.0
2008-08-28 10:30:00,1.6132,1.6136,1.6129,1.6135,1320700000.0
2008-08-28 10:45:00,1.6136,1.6137,1.6128,1.6132,3815999999.0
2008-08-28 11:00:00,1.6132,1.6136,1.61275,1.6135,3615200000.0
2008-08-28 11:15:00,1.61345,1.61385,1.61275,1.6129,4282999999.0
2008-08-28 11:30:00,1.6129,1.6137,1.6125,1.6128,4390099998.0
2008-08-28 11:45:00,1.6128,1.6139,1.61275,1.6139,4064400006.0
2008-08-28 12:00:00,1.6139,1.6142,1.61331,1.6137,3426505000.0
2008-08-28 12:15:00,1.6137,1.6139,1.61295,1.613,1821299999.0
2008-08-28 12:30:00,1.613,1.6131,1.6115,1.6115,2260067500.0
2008-08-28 12:45:00,1.6115,1.6117,1.61095,1.61095,2932299998.0
2008-08-28 13:00:00,1.61095,1.6118,1.61095,1.6116,2870799999.0
2008-08-28 13:15:00,1.6117,1.6126,1.61135,1.6122,1796400000.0
2008-08-28 13:30:00,1.6122,1.6123,1.61165,1.6117,2192200004.0
2008-08-28 13:45:00,1.6117,1.6119,1.611,1.6115,4380100002.0
2008-08-28 14:00:00,1.6115,1.6117,1.6109,1.6113,4332600002.0
2008-08-28 14:15:00,1.6112,1.61225,1.61085,1.61205,3765800003.0
2008-08-28 14:30:00,1.6121,1.6137,1.6112,1.6135,5961300003.0
2008-08-28 14:45:00,1.6136,1.6137,1.61305,1.61345,5092499997.0
2008-08-28 15:00:00,1.61335,1.6139,1.61295,1.6132,11027500026.0
2008-08-28 15:15:00,1.6132,1.6134,1.61095,1.61135,9459800006.0
2008-08-28 15:30:00,1.6114,1.6129,1.61125,1.61215,7610900007.0
2008-08-28 15:45:00,1.6122,1.6123,1.6115,1.6119,8042500006.0
2008-08-28 16:00:00,1.6118,1.61205,1.61075,1.61135,8061800003.0
2008-08-28 16:15:00,1.61135,1.6115,1.6106,1.61105,11195800010.0
2008-08-28 16:30:00,1.61105,1.6123,1.61105,1.6121,6174899998.0
2008-08-28 16:45:00,1.6121,1.6136,1.61195,1.6134,9121799997.0
2008-08-28 17:00:00,1.6134,1.6139,1.61325,1.6136,6651200004.0
2008-08-28 17:15:00,1.61355,1.6137,1.61255,1.61315,7181700000.0
2008-08-28 17:30:00,1.61315,1.6139,1.61305,1.6136,8290199997.0
2008-08-28 17:45:00,1.6135,1.6147,1.61345,1.61455,7430799995.0
2008-08-28 18:00:00,1.61455,1.615,1.61425,1.6148,3768200000.0
2008-08-28 18:15:00,1.6148,1.6159,1.61455,1.6159,2115000001.0
2008-08-28 18:30:00,1.616,1.6162,1.61515,1.61515,1394400000.0
2008-08-28 18:45:00,1.6153,1.6155,1.61505,1.6151,1659100000.0
2008-08-28 19:00:00,1.6151,1.6158,1.61455,1.61545,3280700002.0
2008-08-28 19:15:00,1.6155,1.6162,1.61545,1.61555,3935700003.0
2008-08-28 19:30:00,1.61555,1.6159,1.61545,1.6158,1451100001.0
2008-08-28 19:45:00,1.6158,1.616,1.61535,1.6157,1951299999.0
2008-08-28 20:00:00,1.6157,1.6161,1.6153,1.6156,2580700001.0
2008-08-28 20:15:00,1.6156,1.616,1.61555,1.6158,1582100000.0
2008-08-28 20:30:00,1.6158,1.6161,1.6155,1.6157,1519100000.0
2008-08-28 20:45:00,1.6157,1.616,1.6155,1.616,984954108.0
2008-08-28 21:00:00,1.616,1.6164,1.61585,1.61605,1238099994.0
2008-08-28 21:15:00,1.61605,1.6164,1.61565,1.61565,2158100000.0
2008-08-28 21:30:00,1.6157,1.6162,1.6149,1.6151,2221400001.0
2008-08-28 21:45:00,1.6151,1.6164,1.615,1.6162,2550800000.0
2008-08-28 22:00:00,1.6163,1.6165,1.61525,1.61605,5583199942.0
2008-08-28 22:15:00,1.6162,1.6164,1.61582,1.61625,333000000.0
2008-08-28 22:30:00,1.61615,1.6164,1.6158,1.6164,1098500002.0
2008-08-28 22:45:00,1.6164,1.6165,1.61545,1.6156,1741699992.0
2008-08-28 23:00:00,1.6156,1.6158,1.61535,1.61545,835599995.0
2008-08-28 23:15:00,1.6155,1.6161,1.61545,1.6161,317999996.0
2008-08-28 23:30:00,1.616,1.6161,1.61562,1.616,233400000.0
2008-08-28 23:45:00,1.616,1.616,1.615,1.61545,744400009.0
2008-08-29 00:00:00,1.61545,1.616,1.61504,1.6155,428700000.0
2008-08-29 00:15:00,1.6155,1.6156,1.6151,1.6156,588300004.0
2008-08-29 00:30:00,1.6155,1.6155,1.6149,1.6151,393600000.0
2008-08-29 00:45:00,1.6151,1.6156,1.6148,1.6153,859299994.0
2008-08-29 01:00:00,1.6153,1.6154,1.615,1.6152,227100000.0
2008-08-29 01:15:00,1.615,1.61615,1.615,1.6161,2902799990.0
2008-08-29 01:30:00,1.616,1.6162,1.6153,1.6154,1580400049.0
2008-08-29 01:45:00,1.6154,1.6156,1.615,1.6154,3438100123.0
2008-08-29 02:00:00,1.6154,1.6163,1.6154,1.6159,3555799981.0
2008-08-29 02:15:00,1.6159,1.6161,1.6158,1.6161,1352799955.0
2008-08-29 02:30:00,1.61605,1.61605,1.6147,1.6151,2407900013.0
2008-08-29 02:45:00,1.61515,1.6153,1.6136,1.6139,2534499996.0
2008-08-29 03:00:00,1.6139,1.6149,1.61385,1.6147,3638099945.0
2008-08-29 03:15:00,1.6146,1.61535,1.6136,1.6139,3148700001.0
2008-08-29 03:30:00,1.61385,1.6144,1.6137,1.6141,2261199999.0
2008-08-29 03:45:00,1.6141,1.6145,1.614,1.6142,2736300000.0
2008-08-29 04:00:00,1.6143,1.6153,1.614,1.614,2201200001.0
2008-08-29 04:15:00,1.614,1.6145,1.61395,1.6143,1792500000.0
2008-08-29 04:30:00,1.6143,1.61445,1.6142,1.6143,1175200000.0
2008-08-29 04:45:00,1.6143,1.61465,1.6141,1.6143,1445200000.0
2008-08-29 05:00:00,1.6143,1.6145,1.61372,1.6142,957200000.0
2008-08-29 05:15:00,1.6142,1.6143,1.6138,1.6138,992400000.0
2008-08-29 05:30:00,1.6138,1.6141,1.6137,1.6141,799300000.0
2008-08-29 05:45:00,1.614,1.6144,1.614,1.6143,1278400000.0
2008-08-29 06:00:00,1.6143,1.6143,1.6139,1.6141,1336200000.0
2008-08-29 06:15:00,1.614,1.61425,1.6137,1.6141,1876500000.0
2008-08-29 06:30:00,1.6141,1.6143,1.6138,1.6141,1203399997.0
2008-08-29 06:45:00,1.6141,1.6144,1.6139,1.6144,913600000.0
2008-08-29 07:00:00,1.6144,1.6146,1.6142,1.6145,623800000.0
2008-08-29 07:15:00,1.6145,1.6148,1.6141,1.6146,701299999.0
2008-08-29 07:30:00,1.6145,1.6147,1.6142,1.6146,617800000.0
2008-08-29 07:45:00,1.6146,1.6146,1.614,1.6141,897200004.0
2008-08-29 08:00:00,1.6141,1.61505,1.6135,1.615,1318100000.0
2008-08-29 08:15:00,1.615,1.6152,1.6143,1.6151,919200000.0
2008-08-29 08:30:00,1.615,1.6151,1.6134,1.6141,1919200000.0
2008-08-29 08:45:00,1.614,1.61415,1.6135,1.614,1050400000.0
2008-08-29 09:00:00,1.6141,1.6149,1.6137,1.6148,1568200000.0
2008-08-29 09:15:00,1.6148,1.6148,1.6139,1.614,1418700000.0
2008-08-29 09:30:00,1.614,1.6145,1.613,1.6133,2378500001.0
2008-08-29 09:45:00,1.61315,1.6134,1.61305,1.6133,1706900000.0
2008-08-29 10:00:00,1.6133,1.614,1.61275,1.6134,3239399996.0
2008-08-29 10:15:00,1.6133,1.6144,1.6131,1.61335,3803100000.0
2008-08-29 10:30:00,1.61335,1.6142,1.61325,1.61385,2559200000.0
2008-08-29 10:45:00,1.61385,1.6145,1.61335,1.6145,2651800000.0
2008-08-29 11:00:00,1.61465,1.61465,1.6138,1.6139,3509600000.0
2008-08-29 11:15:00,1.614,1.61565,1.6136,1.615,4654100001.0
2008-08-29 11:30:00,1.615,1.6165,1.61485,1.616,4170400000.0
2008-08-29 11:45:00,1.616,1.6162,1.6158,1.616,2267500000.0
2008-08-29 12:00:00,1.6161,1.6166,1.616,1.6162,4341800000.0
2008-08-29 12:15:00,1.61625,1.6166,1.6162,1.6166,2006500000.0
2008-08-29 12:30:00,1.6166,1.6166,1.61565,1.61595,2236300000.0
2008-08-29 12:45:00,1.616,1.6163,1.6155,1.6155,3456700001.0
2008-08-29 13:00:00,1.6155,1.6161,1.6148,1.61605,3559800000.0
2008-08-29 13:15:00,1.6161,1.6166,1.6157,1.6165,4395600000.0
2008-08-29 13:30:00,1.6165,1.6167,1.6163,1.6166,3138900000.0
2008-08-29 13:45:00,1.61665,1.6167,1.6164,1.6165,1318000000.0
2008-08-29 14:00:00,1.6166,1.6167,1.61615,1.6165,3293000000.0
2008-08-29 14:15:00,1.61645,1.617,1.61625,1.61635,2487100000.0
2008-08-29 14:30:00,1.6165,1.6169,1.6156,1.61565,4864400000.0
2008-08-29 14:45:00,1.61565,1.6167,1.61565,1.6163,3882299999.0
2008-08-29 15:00:00,1.6164,1.6167,1.61605,1.6166,4723200002.0
2008-08-29 15:15:00,1.6166,1.6169,1.6163,1.61675,3513300000.0
2008-08-29 15:30:00,1.61675,1.618,1.6166,1.6179,3554100000.0
2008-08-29 15:45:00,1.61775,1.6179,1.6165,1.6167,5616600000.0
2008-08-29 16:00:00,1.6167,1.6169,1.61645,1.61665,4134600000.0
2008-08-29 16:15:00,1.61665,1.6168,1.6163,1.6165,4464600000.0
2008-08-29 16:30:00,1.6166,1.6168,1.6162,1.61655,4256600000.0
2008-08-29 16:45:00,1.6166,1.6172,1.6164,1.617,4775400000.0
2008-08-29 17:00:00,1.617,1.6174,1.61645,1.61665,4915400000.0
2008-08-29 17:15:00,1.6166,1.6168,1.61545,1.6162,4871800001.0
2008-08-29 17:30:00,1.61615,1.6168,1.6152,1.6165,4069299998.0
2008-08-29 17:45:00,1.6165,1.6176,1.61605,1.61625,4893999999.0
2008-08-29 18:00:00,1.61625,1.6166,1.61615,1.6163,2096300000.0
2008-08-29 18:15:00,1.61625,1.61625,1.6153,1.6155,1873600000.0
2008-08-29 18:30:00,1.6155,1.6157,1.6149,1.6153,1769100000.0
2008-08-29 18:45:00,1.6153,1.6163,1.6153,1.61595,2784900000.0
2008-08-29 19:00:00,1.61595,1.6165,1.6156,1.6158,2311700000.0
2008-08-29 19:15:00,1.6158,1.6167,1.6158,1.61595,1917120000.0
2008-08-29 19:30:00,1.61595,1.6161,1.6151,1.61555,1870800001.0
2008-08-29 19:45:00,1.61555,1.6158,1.6153,1.6154,792600000.0
2008-08-29 20:00:00,1.6154,1.6164,1.6153,1.61575,1621700000.0
2008-08-29 20:15:00,1.61575,1.61625,1.61545,1.6156,1362500000.0
2008-08-29 20:30:00,1.6157,1.6163,1.61542,1.616,1092200000.0
2008-08-29 20:45:00,1.616,1.616,1.61517,1.61555,912300000.0
2008-08-29 21:00:00,1.6156,1.6157,1.6149,1.6151,1310360000.0
2008-08-29 21:15:00,1.615,1.616,1.6145,1.61565,3132699998.0
2008-08-29 21:30:00,1.61565,1.616,1.61505,1.6155,1888500040.0
2008-08-29 21:45:00,1.6155,1.61555,1.61485,1.6153,1333500021.0
2008-08-29 22:00:00,1.6153,1.61545,1.6146,1.61505,934100004.0
2008-08-29 22:15:00,1.61505,1.61555,1.615,1.6154,3006299940.0
2008-08-29 22:30:00,1.61545,1.6155,1.6148,1.6152,2639899996.0
2008-08-29 22:45:00,1.61545,1.61595,1.6147,1.61595,2475200013.0
2008-08-31 23:00:00,1.6144,1.61465,1.61348,1.61413,1438600021.0
2008-08-31 23:15:00,1.6141,1.6161,1.61374,1.6157,1753000021.0
2008-08-31 23:30:00,1.6157,1.6157,1.61445,1.61482,1909100008.0
2008-08-31 23:45:00,1.61478,1.6151,1.6137,1.6147,1285200018.0
2008-09-01 00:00:00,1.61495,1.6151,1.61415,1.61415,705800009.0
2008-09-01 00:15:00,1.6143,1.6143,1.61273,1.6129,1248300000.0
2008-09-01 00:30:00,1.613,1.6134,1.61285,1.6133,969700000.0
2008-09-01 00:45:00,1.6133,1.614,1.6132,1.6134,2566099934.0
2008-09-01 01:00:00,1.61355,1.6154,1.61355,1.61395,1036100000.0
2008-09-01 01:15:00,1.6141,1.6152,1.6138,1.6151,679000000.0
2008-09-01 01:30:00,1.6152,1.6157,1.61475,1.61475,1175800016.0
2008-09-01 01:45:00,1.6148,1.6156,1.61466,1.61501,487900002.0
2008-09-01 02:00:00,1.6153,1.6161,1.61511,1.616,2010700016.0
2008-09-01 02:15:00,1.6161,1.6161,1.615,1.61535,2446500009.0
2008-09-01 02:30:00,1.61535,1.6159,1.61505,1.6152,1066400000.0
2008-09-01 02:45:00,1.6152,1.6157,1.61445,1.6148,1846900001.0
2008-09-01 03:00:00,1.6148,1.6152,1.61425,1.61495,2940700042.0
2008-09-01 03:15:00,1.61495,1.61495,1.61365,1.6147,2256100016.0
2008-09-01 03:30:00,1.6147,1.61505,1.61355,1.6141,2987100013.0
2008-09-01 03:45:00,1.6141,1.61455,1.6133,1.6142,1579899998.0
2008-09-01 04:00:00,1.6142,1.615,1.614,1.6143,852399998.0
2008-09-01 04:15:00,1.61435,1.6145,1.6137,1.6138,684100000.0
2008-09-01 04:30:00,1.6138,1.6139,1.6137,1.6139,145600000.0
2008-09-01 04:45:00,1.6139,1.61435,1.6138,1.6141,581700000.0
2008-09-01 05:00:00,1.6141,1.61445,1.61365,1.6141,1576900002.0
2008-09-01 05:15:00,1.6141,1.6142,1.614,1.6141,541600000.0
2008-09-01 05:30:00,1.6141,1.61435,1.6138,1.6143,1081800000.0
2008-09-01 05:45:00,1.61425,1.61485,1.614,1.6147,983900003.0
2008-09-01 06:00:00,1.6148,1.6148,1.6139,1.6143,4125499924.0
2008-09-01 06:15:00,1.6143,1.6149,1.61395,1.6146,5003800155.0
2008-09-01 06:30:00,1.6144,1.6145,1.61385,1.6141,1701700045.0
2008-09-01 06:45:00,1.6141,1.6142,1.6135,1.6138,2402000003.0
2008-09-01 07:00:00,1.6138,1.6142,1.61365,1.61395,3474900042.0
2008-09-01 07:15:00,1.6137,1.6141,1.61325,1.6136,3142400003.0
2008-09-01 07:30:00,1.6136,1.61445,1.6134,1.6143,1485200000.0
2008-09-01 07:45:00,1.6143,1.6146,1.61383,1.6143,1539700002.0
2008-09-01 08:00:00,1.61425,1.6143,1.6136,1.61395,3004199998.0
2008-09-01 08:15:00,1.61395,1.6143,1.61375,1.6141,2857517496.0
2008-09-01 08:30:00,1.6141,1.6142,1.61255,1.6131,6017299999.0
2008-09-01 08:45:00,1.6131,1.61365,1.613,1.6132,1923600000.0
2008-09-01 09:00:00,1.61315,1.6134,1.613,1.613,1641300000.0
2008-09-01 09:15:00,1.6131,1.6131,1.61195,1.61195,3925799998.0
2008-09-01 09:30:00,1.61195,1.6124,1.60985,1.6108,4027750001.0
2008-09-01 09:45:00,1.6108,1.6111,1.6088,1.6095,5679300001.0
2008-09-01 10:00:00,1.6095,1.61,1.6075,1.6076,4591550000.0
2008-09-01 10:15:00,1.60755,1.6082,1.6074,1.6078,4800100001.0
2008-09-01 10:30:00,1.6077,1.6082,1.60755,1.6076,4999700000.0
2008-09-01 10:45:00,1.6076,1.6082,1.6076,1.6081,2864000000.0
2008-09-01 11:00:00,1.6082,1.6082,1.607,1.60715,3124600000.0
2008-09-01 11:15:00,1.6072,1.6075,1.60685,1.6074,3221100000.0
2008-09-01 11:30:00,1.6074,1.6076,1.6068,1.6071,2803000000.0
2008-09-01 11:45:00,1.6071,1.6071,1.6066,1.6068,3016900002.0
2008-09-01 12:00:00,1.6068,1.607,1.60595,1.6061,4522800003.0
2008-09-01 12:15:00,1.6061,1.6063,1.6058,1.606,2900700000.0
2008-09-01 12:30:00,1.606,1.607,1.60565,1.6069,4003800001.0
2008-09-01 12:45:00,1.6069,1.6073,1.6065,1.6066,3622500001.0
2008-09-01 13:00:00,1.6066,1.6071,1.6061,1.607,2591100001.0
2008-09-01 13:15:00,1.6071,1.6072,1.60685,1.60705,3206900000.0
2008-09-01 13:30:00,1.6071,1.6072,1.60627,1.60675,1498400000.0
2008-09-01 13:45:00,1.60675,1.6076,1.60655,1.60725,1400900000.0
2008-09-01 14:00:00,1.60725,1.6074,1.60615,1.6064,2207300002.0
2008-09-01 14:15:00,1.6064,1.6077,1.6062,1.6074,3175100001.0
2008-09-01 14:30:00,1.60735,1.6076,1.60725,1.6075,2441600000.0
2008-09-01 14:45:00,1.6075,1.6075,1.6062,1.6062,3170599999.0
2008-09-01 15:00:00,1.6062,1.60665,1.60585,1.6066,3838099999.0
2008-09-01 15:15:00,1.6066,1.6079,1.6066,1.6077,3437600000.0
2008-09-01 15:30:00,1.60765,1.6084,1.60765,1.6082,2359899998.0
2008-09-01 15:45:00,1.6082,1.60845,1.6076,1.6081,3333500001.0
2008-09-01 16:00:00,1.608,1.6083,1.60765,1.60785,2759000000.0
2008-09-01 16:15:00,1.60785,1.6086,1.6078,1.6084,4045900001.0
2008-09-01 16:30:00,1.6085,1.6089,1.60815,1.6085,4140400002.0
2008-09-01 16:45:00,1.60855,1.60905,1.60845,1.609,2376000000.0
2008-09-01 17:00:00,1.60905,1.60905,1.60835,1.6086,2586899998.0
2008-09-01 17:15:00,1.6086,1.6092,1.60845,1.609,2477500001.0
2008-09-01 17:30:00,1.609,1.6097,1.60858,1.60955,1275300000.0
2008-09-01 17:45:00,1.60955,1.6098,1.60905,1.60943,1680299997.0
2008-09-01 18:00:00,1.6095,1.6096,1.60898,1.6092,1436299999.0
2008-09-01 18:15:00,1.60915,1.60947,1.60896,1.6092,1358299998.0
2008-09-01 18:30:00,1.60935,1.60945,1.60856,1.60885,1558200001.0
2008-09-01 18:45:00,1.60895,1.6093,1.6087,1.6091,892200000.0
2008-09-01 19:00:00,1.60915,1.6092,1.60875,1.6089,999100000.0
2008-09-01 19:15:00,1.6089,1.60925,1.60823,1.6088,1768600006.0
2008-09-01 19:30:00,1.60863,1.6088,1.60804,1.6086,6186750100.0
2008-09-01 19:45:00,1.6087,1.60875,1.60793,1.60865,520900000.0
2008-09-01 20:00:00,1.60846,1.6089,1.60826,1.60865,504200000.0
2008-09-01 20:15:00,1.60865,1.609,1.6083,1.60895,643900000.0
2008-09-01 20:30:00,1.6086,1.609,1.60829,1.60862,334500000.0
2008-09-01 20:45:00,1.6088,1.60895,1.6082,1.6087,1166900000.0
2008-09-01 21:00:00,1.6087,1.6092,1.60834,1.6092,714500000.0
2008-09-01 21:15:00,1.6092,1.6092,1.60864,1.609,461500000.0
2008-09-01 21:30:00,1.609,1.6092,1.60856,1.60887,403900000.0
2008-09-01 21:45:00,1.6092,1.6093,1.60853,1.60915,1981500023.0
2008-09-01 22:00:00,1.609,1.60925,1.60835,1.60905,925899994.0
2008-09-01 22:15:00,1.6089,1.60925,1.6088,1.6092,196100000.0
2008-09-01 22:30:00,1.6092,1.6095,1.6087,1.6092,590499999.0
2008-09-01 22:45:00,1.60915,1.6096,1.60895,1.6096,2897100044.0
2008-09-01 23:00:00,1.6098,1.6098,1.60873,1.60905,1253699992.0
2008-09-01 23:15:00,1.6091,1.60935,1.60755,1.6084,2195700033.0
2008-09-01 23:30:00,1.6084,1.60885,1.60821,1.6086,390300000.0
2008-09-01 23:45:00,1.6084,1.6087,1.60765,1.6081,967299990.0
2008-09-02 00:00:00,1.60812,1.60831,1.6068,1.6068,3252800036.0
2008-09-02 00:15:00,1.6068,1.6071,1.60655,1.6069,1075700001.0
2008-09-02 00:30:00,1.6069,1.6072,1.6063,1.6067,1480699998.0
2008-09-02 00:45:00,1.6067,1.607,1.60625,1.6067,1033699998.0
2008-09-02 01:00:00,1.6066,1.6072,1.6065,1.6071,2949700019.0
2008-09-02 01:15:00,1.6071,1.6071,1.60635,1.6069,702700002.0
2008-09-02 01:30:00,1.60642,1.6069,1.60635,1.6067,656600001.0
2008-09-02 01:45:00,1.6067,1.6069,1.6065,1.6068,1238199998.0
2008-09-02 02:00:00,1.6068,1.607,1.6067,1.6069,2038699984.0
2008-09-02 02:15:00,1.60685,1.607,1.60675,1.6068,560600000.0
2008-09-02 02:30:00,1.6068,1.6077,1.60675,1.6076,2111100036.0
2008-09-02 02:45:00,1.6076,1.6086,1.6075,1.6085,8328400249.0
2008-09-02 03:00:00,1.6085,1.6087,1.60765,1.6079,1780400018.0
2008-09-02 03:15:00,1.6079,1.6083,1.6075,1.608,2457300018.0
2008-09-02 03:30:00,1.608,1.60845,1.608,1.6084,591400003.0
2008-09-02 03:45:00,1.6084,1.6087,1.6079,1.6083,1589500000.0
2008-09-02 04:00:00,1.6083,1.6084,1.60795,1.6081,3710899999.0
2008-09-02 04:15:00,1.608,1.6081,1.6075,1.6075,331899999.0
2008-09-02 04:30:00,1.6075,1.6078,1.6075,1.6077,1422400004.0
2008-09-02 04:45:00,1.60765,1.6077,1.60725,1.60755,981599997.0
2008-09-02 05:00:00,1.6075,1.60815,1.60747,1.60772,1010300006.0
2008-09-02 05:15:00,1.6078,1.608,1.6074,1.6078,726600003.0
2008-09-02 05:30:00,1.60765,1.6079,1.6074,1.60755,639700000.0
2008-09-02 05:45:00,1.6077,1.6077,1.60745,1.60755,1468899998.0
2008-09-02 06:00:00,1.60755,1.6077,1.60715,1.6074,4091300060.0
2008-09-02 06:15:00,1.6074,1.6083,1.60735,1.6082,578300000.0
2008-09-02 06:30:00,1.6083,1.6086,1.6081,1.60835,713800000.0
2008-09-02 06:45:00,1.6085,1.6095,1.60805,1.6089,2369000039.0
2008-09-02 07:00:00,1.6087,1.6089,1.60765,1.608,3820000004.0
2008-09-02 07:15:00,1.608,1.6083,1.6075,1.6076,1736299999.0
2008-09-02 07:30:00,1.6076,1.608,1.60725,1.6074,1359100000.0
2008-09-02 07:45:00,1.6074,1.6082,1.6065,1.6067,2446000001.0
2008-09-02 08:00:00,1.6066,1.60755,1.60655,1.60705,1579950000.0
2008-09-02 08:15:00,1.60705,1.6072,1.60595,1.60685,2030410001.0
2008-09-02 08:30:00,1.60685,1.6091,1.6066,1.6083,3077099999.0
2008-09-02 08:45:00,1.6082,1.6086,1.60745,1.6076,3971399999.0
2008-09-02 09:00:00,1.6076,1.6084,1.60665,1.6071,3458100001.0
2008-09-02 09:15:00,1.60705,1.6081,1.6069,1.6078,2199500000.0
2008-09-02 09:30:00,1.60775,1.6084,1.60705,1.6071,2262600000.0
2008-09-02 09:45:00,1.60705,1.6083,1.60705,1.6077,4335499995.0
2008-09-02 10:00:00,1.6078,1.6102,1.60755,1.6101,3015099997.0
2008-09-02 10:15:00,1.61005,1.6116,1.60975,1.61125,4498099997.0
2008-09-02 10:30:00,1.6114,1.6117,1.6106,1.6109,2565499998.0
2008-09-02 10:45:00,1.6109,1.611,1.6102,1.61075,2420400000.0
2008-09-02 11:00:00,1.6107,1.6115,1.61065,1.61105,2538200000.0
2008-09-02 11:15:00,1.6112,1.6114,1.61025,1.6113,4648100000.0
2008-09-02 11:30:00,1.6112,1.6114,1.6097,1.6099,7904726680.0
2008-09-02 11:45:00,1.6098,1.6102,1.60945,1.6098,4112056059.0
2008-09-02 12:00:00,1.6098,1.6111,1.60975,1.6107,3608700000.0
2008-09-02 12:15:00,1.6107,1.6111,1.61035,1.6105,3973499996.0
2008-09-02 12:30:00,1.6105,1.6109,1.6095,1.6096,3745050001.0
2008-09-02 12:45:00,1.6096,1.6103,1.60895,1.6101,2548300000.0
2008-09-02 13:00:00,1.6101,1.6106,1.6098,1.6104,1017000000.0
2008-09-02 13:15:00,1.6104,1.6106,1.60955,1.6097,1839600001.0
2008-09-02 13:30:00,1.6097,1.61,1.60915,1.60955,1529499999.0
2008-09-02 13:45:00,1.60955,1.6101,1.6095,1.6101,3351500000.0
2008-09-02 14:00:00,1.61,1.6101,1.6091,1.6094,3003699998.0
2008-09-02 14:15:00,1.6094,1.6098,1.6089,1.6092,3220600000.0
2008-09-02 14:30:00,1.6091,1.6095,1.60815,1.6086,3237099999.0
2008-09-02 14:45:00,1.6086,1.6094,1.60845,1.6094,2325592205.0
2008-09-02 15:00:00,1.6094,1.6102,1.60905,1.6099,3687099998.0
2008-09-02 15:15:00,1.6099,1.61,1.6091,1.6093,2745600001.0
2008-09-02 15:30:00,1.6093,1.6099,1.60845,1.6089,3191255000.0
2008-09-02 15:45:00,1.6089,1.6095,1.60825,1.6086,2535585002.0
2008-09-02 16:00:00,1.6086,1.61,1.60835,1.6099,5562299996.0
2008-09-02 16:15:00,1.6099,1.6111,1.6091,1.60925,3161200001.0
2008-09-02 16:30:00,1.60925,1.6095,1.608,1.6083,4164600000.0
2008-09-02 16:45:00,1.6083,1.6085,1.6072,1.6074,4330186499.0
2008-09-02 17:00:00,1.60735,1.6082,1.6072,1.6081,3290100000.0
2008-09-02 17:15:00,1.60795,1.6083,1.60725,1.608,3650400000.0
2008-09-02 17:30:00,1.608,1.6092,1.6078,1.6089,2825800000.0
2008-09-02 17:45:00,1.6088,1.6091,1.6075,1.60765,3797699999.0
2008-09-02 18:00:00,1.6076,1.60875,1.6076,1.6085,2413400001.0
2008-09-02 18:15:00,1.6085,1.60905,1.60695,1.6071,2151999999.0
2008-09-02 18:30:00,1.6071,1.6079,1.60695,1.6077,1612500000.0
2008-09-02 18:45:00,1.60765,1.608,1.6072,1.60785,2363900000.0
2008-09-02 19:00:00,1.6078,1.6084,1.6073,1.6082,2053500002.0
2008-09-02 19:15:00,1.6083,1.6084,1.6077,1.60775,1164700000.0
2008-09-02 19:30:00,1.6078,1.6078,1.60715,1.6072,2080700000.0
2008-09-02 19:45:00,1.6072,1.6074,1.60675,1.6073,1337900000.0
2008-09-02 20:00:00,1.6072,1.6075,1.60665,1.6068,2160000005.0
2008-09-02 20:15:00,1.6068,1.6068,1.60595,1.6061,1426100000.0
2008-09-02 20:30:00,1.606,1.6062,1.6056,1.6058,1208100000.0
2008-09-02 20:45:00,1.6058,1.6063,1.60565,1.6057,1454900000.0
2008-09-02 21:00:00,1.6057,1.6067,1.60505,1.60605,1171300000.0
2008-09-02 21:15:00,1.60605,1.6064,1.6058,1.60595,711300000.0
2008-09-02 21:30:00,1.60595,1.6061,1.60565,1.60585,1222799999.0
2008-09-02 21:45:00,1.606,1.6064,1.60595,1.6062,686800000.0
2008-09-02 22:00:00,1.6062,1.6066,1.60615,1.60625,705100000.0
2008-09-02 22:15:00,1.60625,1.60645,1.60605,1.6062,416700000.0
2008-09-02 22:30:00,1.6062,1.6067,1.60605,1.60625,536700000.0
2008-09-02 22:45:00,1.6063,1.6069,1.6062,1.6066,505199997.0
2008-09-02 23:00:00,1.6066,1.6066,1.6056,1.6057,5099199992.0
2008-09-02 23:15:00,1.6057,1.6063,1.60565,1.6063,2084599989.0
2008-09-02 23:30:00,1.60625,1.6064,1.60604,1.6064,280700000.0
2008-09-02 23:45:00,1.60617,1.6064,1.60595,1.6064,307100000.0
2008-09-03 00:00:00,1.60615,1.607,1.60615,1.60681,700699995.0
2008-09-03 00:15:00,1.6067,1.6068,1.60643,1.6067,590299983.0
2008-09-03 00:30:00,1.6067,1.6067,1.6057,1.6063,1794599995.0
2008-09-03 00:45:00,1.6063,1.60655,1.60595,1.606,412100004.0
2008-09-03 01:00:00,1.6061,1.6062,1.6057,1.6062,1252799997.0
2008-09-03 01:15:00,1.6061,1.6064,1.60565,1.606,1218300000.0
2008-09-03 01:30:00,1.606,1.606,1.60528,1.60552,272500000.0
2008-09-03 01:45:00,1.6057,1.6058,1.6051,1.6052,1760100003.0
2008-09-03 02:00:00,1.6052,1.6056,1.60495,1.6052,2075000007.0
2008-09-03 02:15:00,1.6052,1.6057,1.605,1.6053,2820400000.0
2008-09-03 02:30:00,1.6053,1.6057,1.6051,1.6056,3501899972.0
2008-09-03 02:45:00,1.6055,1.6067,1.60545,1.6059,2560299980.0
2008-09-03 03:00:00,1.606,1.6066,1.6058,1.6065,2423800008.0
2008-09-03 03:15:00,1.6064,1.6066,1.60583,1.6063,1754400004.0
2008-09-03 03:30:00,1.6063,1.6067,1.6061,1.6065,2709800045.0
2008-09-03 03:45:00,1.6065,1.6068,1.6061,1.6066,5068500027.0
2008-09-03 04:00:00,1.6065,1.6065,1.60625,1.6064,1113999998.0
2008-09-03 04:15:00,1.6064,1.6068,1.6064,1.6067,795899999.0
2008-09-03 04:30:00,1.6067,1.6067,1.60645,1.6065,1147100004.0
2008-09-03 04:45:00,1.6064,1.6068,1.6064,1.6067,563600001.0
2008-09-03 05:00:00,1.6067,1.6067,1.60614,1.6067,442200000.0
2008-09-03 05:15:00,1.6067,1.6068,1.60621,1.6065,699399999.0
2008-09-03 05:30:00,1.6065,1.6067,1.6065,1.6066,969700000.0
2008-09-03 05:45:00,1.6066,1.60675,1.6062,1.6067,1384800006.0
2008-09-03 06:00:00,1.6067,1.60765,1.60525,1.6055,4270100070.0
2008-09-03 06:15:00,1.6055,1.60635,1.60495,1.6052,4227499998.0
2008-09-03 06:30:00,1.6052,1.6064,1.60485,1.6052,6295900010.0
2008-09-03 06:45:00,1.6052,1.6067,1.60495,1.606,3033000012.0
2008-09-03 07:00:00,1.606,1.6063,1.6056,1.6058,4014800086.0
2008-09-03 07:15:00,1.6058,1.6065,1.60501,1.6062,3955800044.0
2008-09-03 07:30:00,1.6062,1.6062,1.6054,1.60545,2154199990.0
2008-09-03 07:45:00,1.60545,1.6058,1.605,1.6055,2803300000.0
2008-09-03 08:00:00,1.6055,1.6055,1.6047,1.605,2649288001.0
2008-09-03 08:15:00,1.605,1.6052,1.6045,1.605,1894350000.0
2008-09-03 08:30:00,1.60495,1.605,1.60365,1.6043,1995700000.0
2008-09-03 08:45:00,1.6043,1.6047,1.60325,1.604,3435899999.0
2008-09-03 09:00:00,1.604,1.6048,1.60385,1.6048,2413600000.0
2008-09-03 09:15:00,1.6048,1.6054,1.6046,1.6048,3894500002.0
2008-09-03 09:30:00,1.6048,1.6056,1.6047,1.6056,2791700000.0
2008-09-03 09:45:00,1.6056,1.6076,1.6055,1.6074,2824200002.0
2008-09-03 10:00:00,1.6073,1.6084,1.6069,1.608,3292199998.0
2008-09-03 10:15:00,1.608,1.6081,1.6071,1.60715,3273099999.0
2008-09-03 10:30:00,1.60715,1.6076,1.6055,1.6061,4841000004.0
2008-09-03 10:45:00,1.6061,1.6067,1.6059,1.6059,2446200000.0
2008-09-03 11:00:00,1.60585,1.6065,1.60585,1.60595,3020100000.0
2008-09-03 11:15:00,1.606,1.6065,1.60585,1.6061,2011300000.0
2008-09-03 11:30:00,1.6061,1.6065,1.6053,1.6058,2088800000.0
2008-09-03 11:45:00,1.6057,1.6063,1.60505,1.606,2504900002.0
2008-09-03 12:00:00,1.606,1.6066,1.6057,1.6062,2822000000.0
2008-09-03 12:15:00,1.6062,1.6064,1.60595,1.6063,1819800000.0
2008-09-03 12:30:00,1.6063,1.6069,1.60625,1.6065,1491700000.0
2008-09-03 12:45:00,1.6064,1.6067,1.60595,1.606,2514600000.0
2008-09-03 13:00:00,1.606,1.6065,1.6054,1.6054,1992200000.0
2008-09-03 13:15:00,1.6054,1.6056,1.60495,1.6051,1717200000.0
2008-09-03 13:30:00,1.6051,1.6054,1.6042,1.60455,3076300001.0
2008-09-03 13:45:00,1.60455,1.6055,1.6045,1.6051,2098100000.0
2008-09-03 14:00:00,1.60495,1.6055,1.6045,1.6053,3051199999.0
2008-09-03 14:15:00,1.6052,1.6063,1.6051,1.60605,2337999999.0
2008-09-03 14:30:00,1.606,1.6063,1.60535,1.60585,3660800000.0
2008-09-03 14:45:00,1.60585,1.6066,1.60565,1.6061,2176899999.0
2008-09-03 15:00:00,1.6061,1.6066,1.6061,1.6063,2744200001.0
2008-09-03 15:15:00,1.6063,1.6066,1.6062,1.60655,3360300000.0
2008-09-03 15:30:00,1.6066,1.6068,1.60575,1.60635,4292800000.0
2008-09-03 15:45:00,1.60635,1.6068,1.606,1.6063,3243800000.0
2008-09-03 16:00:00,1.6063,1.6068,1.60545,1.6055,4128500000.0
2008-09-03 16:15:00,1.6055,1.606,1.6053,1.6057,3684899999.0
2008-09-03 16:30:00,1.6057,1.6066,1.60555,1.6061,3998300003.0
2008-09-03 16:45:00,1.6061,1.6063,1.604,1.6042,5147000000.0
2008-09-03 17:00:00,1.6041,1.605,1.60365,1.6041,4020600002.0
2008-09-03 17:15:00,1.60395,1.6041,1.603,1.6031,2874200001.0
2008-09-03 17:30:00,1.60305,1.6035,1.60255,1.60265,3024200000.0
2008-09-03 17:45:00,1.60265,1.6027,1.60165,1.60175,4163700000.0
2008-09-03 18:00:00,1.60175,1.6024,1.60135,1.6023,3095100003.0
2008-09-03 18:15:00,1.6023,1.60245,1.60135,1.602,2976499999.0
2008-09-03 18:30:00,1.602,1.6028,1.6016,1.6025,3884899999.0
2008-09-03 18:45:00,1.6025,1.6027,1.60225,1.60255,1462500000.0
2008-09-03 19:00:00,1.6026,1.60345,1.6025,1.6033,2469400000.0
2008-09-03 19:15:00,1.6033,1.6033,1.6029,1.60295,1769800000.0
2008-09-03 19:30:00,1.6031,1.6032,1.60255,1.6027,1667600000.0
2008-09-03 19:45:00,1.6027,1.60315,1.6025,1.6026,2457600000.0
2008-09-03 20:00:00,1.6026,1.6033,1.602,1.6029,3777100004.0
2008-09-03 20:15:00,1.6029,1.6029,1.60195,1.6023,2805700009.0
2008-09-03 20:30:00,1.6024,1.6032,1.6022,1.6029,1573500000.0
2008-09-03 20:45:00,1.6029,1.60305,1.6021,1.60225,2502100000.0
2008-09-03 21:00:00,1.6023,1.6029,1.6017,1.6021,1389500000.0
2008-09-03 21:15:00,1.6021,1.6033,1.6019,1.6028,1580200000.0
2008-09-03 21:30:00,1.6028,1.6029,1.60225,1.6025,1039000000.0
2008-09-03 21:45:00,1.6025,1.60255,1.6015,1.6023,1513500000.0
2008-09-03 22:00:00,1.6024,1.6032,1.6023,1.6027,838700009.0
2008-09-03 22:15:00,1.6027,1.6035,1.6027,1.6031,684600003.0
2008-09-03 22:30:00,1.60305,1.60355,1.6029,1.6031,702800001.0
2008-09-03 22:45:00,1.6031,1.60355,1.603,1.6035,1673700011.0
2008-09-03 23:00:00,1.60355,1.6036,1.60294,1.60345,1433500019.0
2008-09-03 23:15:00,1.6034,1.6036,1.6025,1.6032,1149205031.0
2008-09-03 23:30:00,1.6032,1.6034,1.60289,1.60335,322400000.0
2008-09-03 23:45:00,1.6033,1.60335,1.60264,1.60278,2898599989.0
2008-09-04 00:00:00,1.603,1.6033,1.60282,1.603,689400000.0
2008-09-04 00:15:00,1.6032,1.6032,1.60244,1.6032,462000007.0
2008-09-04 00:30:00,1.6031,1.6034,1.603,1.6034,634900002.0
2008-09-04 00:45:00,1.6032,1.6034,1.6024,1.603,1113400018.0
2008-09-04 01:00:00,1.60295,1.6037,1.6029,1.6035,1404700018.0
2008-09-04 01:15:00,1.6036,1.6036,1.60291,1.6036,682400028.0
2008-09-04 01:30:00,1.6036,1.6038,1.6032,1.6038,1796200031.0
2008-09-04 01:45:00,1.6038,1.60425,1.6034,1.6038,1505300002.0
2008-09-04 02:00:00,1.604,1.6042,1.60375,1.604,786300000.0
2008-09-04 02:15:00,1.6039,1.604,1.6034,1.6036,798300001.0
2008-09-04 02:30:00,1.60365,1.6038,1.603,1.6036,1163500001.0
2008-09-04 02:45:00,1.60328,1.6037,1.6031,1.6035,767700000.0
2008-09-04 03:00:00,1.60312,1.6036,1.6022,1.6022,2224800005.0
2008-09-04 03:15:00,1.6022,1.60235,1.6012,1.6017,1582700001.0
2008-09-04 03:30:00,1.6017,1.6018,1.60135,1.60145,1657500000.0
2008-09-04 03:45:00,1.60145,1.6016,1.6012,1.6016,1443100001.0
2008-09-04 04:00:00,1.6016,1.6023,1.6015,1.6019,1161700000.0
2008-09-04 04:15:00,1.6016,1.60205,1.6015,1.602,1166699999.0
2008-09-04 04:30:00,1.60195,1.60235,1.6019,1.6023,2008399999.0
2008-09-04 04:45:00,1.6023,1.6024,1.60186,1.6022,3003299991.0
2008-09-04 05:00:00,1.6022,1.6031,1.6021,1.6026,1846200001.0
2008-09-04 05:15:00,1.6026,1.6027,1.60215,1.6025,1607000000.0
2008-09-04 05:30:00,1.6025,1.6028,1.60224,1.6026,583199999.0
2008-09-04 05:45:00,1.60255,1.6029,1.60125,1.6014,2914200000.0
2008-09-04 06:00:00,1.6014,1.60195,1.60115,1.60125,2061500000.0
2008-09-04 06:15:00,1.6013,1.6015,1.60046,1.6015,1041500000.0
2008-09-04 06:30:00,1.6014,1.6018,1.6012,1.6016,1539000000.0
2008-09-04 06:45:00,1.6016,1.6018,1.60086,1.6012,1671100000.0
2008-09-04 07:00:00,1.6012,1.6017,1.6011,1.6015,1870500000.0
2008-09-04 07:15:00,1.6014,1.6018,1.6014,1.6016,2229700000.0
2008-09-04 07:30:00,1.60165,1.60295,1.6015,1.6021,3618600008.0
2008-09-04 07:45:00,1.6022,1.603,1.60165,1.6027,1898700000.0
2008-09-04 08:00:00,1.60275,1.6029,1.602,1.6024,4259600014.0
2008-09-04 08:15:00,1.6024,1.6024,1.60055,1.6009,1489520000.0
2008-09-04 08:30:00,1.601,1.6011,1.59995,1.6006,3545600000.0
2008-09-04 08:45:00,1.6006,1.6015,1.6004,1.60095,3262100001.0
2008-09-04 09:00:00,1.601,1.6015,1.60075,1.6014,2597399999.0
2008-09-04 09:15:00,1.6014,1.602,1.60105,1.60125,2541500001.0
2008-09-04 09:30:00,1.60125,1.6018,1.60065,1.6018,3911300000.0
2008-09-04 09:45:00,1.60175,1.6032,1.60165,1.60265,4351400000.0
2008-09-04 10:00:00,1.6027,1.6034,1.60235,1.60335,5338499999.0
2008-09-04 10:15:00,1.60345,1.6036,1.6025,1.6028,3188500005.0
2008-09-04 10:30:00,1.6028,1.6032,1.6018,1.6024,5330800000.0
2008-09-04 10:45:00,1.6024,1.6024,1.6012,1.6013,4034200011.0
2008-09-04 11:00:00,1.60135,1.6021,1.6009,1.60195,3958000005.0
2008-09-04 11:15:00,1.60195,1.602,1.601,1.6014,4506400002.0
2008-09-04 11:30:00,1.6014,1.6018,1.6012,1.60155,3264800001.0
2008-09-04 11:45:00,1.60155,1.6016,1.6009,1.6013,3405400001.0
2008-09-04 12:00:00,1.6013,1.60145,1.6008,1.6011,5138000009.0
2008-09-04 12:15:00,1.6011,1.6023,1.60105,1.6023,3460600005.0
2008-09-04 12:30:00,1.6023,1.6036,1.60195,1.6034,4810600000.0
2008-09-04 12:45:00,1.6034,1.6034,1.60285,1.60305,5048799999.0
2008-09-04 13:00:00,1.6031,1.60385,1.6028,1.6033,5317299998.0
2008-09-04 13:15:00,1.6033,1.6039,1.6032,1.6036,3908700001.0
2008-09-04 13:30:00,1.6036,1.6041,1.6034,1.6041,5545600002.0
2008-09-04 13:45:00,1.60425,1.6044,1.6032,1.60345,4083900003.0
2008-09-04 14:00:00,1.60345,1.6038,1.6029,1.60325,5964599997.0
2008-09-04 14:15:00,1.60325,1.6037,1.6032,1.6036,3425100007.0
2008-09-04 14:30:00,1.60355,1.6043,1.6014,1.6016,11828299997.0
2008-09-04 14:45:00,1.6016,1.6023,1.60115,1.60195,10124199998.0
2008-09-04 15:00:00,1.60195,1.60235,1.60095,1.6012,8296700002.0
2008-09-04 15:15:00,1.6012,1.6015,1.6007,1.60105,5102200011.0
2008-09-04 15:30:00,1.6011,1.6015,1.6009,1.6012,7449100005.0
2008-09-04 15:45:00,1.60125,1.6013,1.5998,1.6005,5697100005.0
2008-09-04 16:00:00,1.6004,1.6013,1.6003,1.601,8376599999.0
2008-09-04 16:15:00,1.601,1.6016,1.60075,1.60135,9015800008.0
2008-09-04 16:30:00,1.60135,1.60145,1.59695,1.5974,13309899993.0
2008-09-04 16:45:00,1.5974,1.5978,1.5962,1.5977,11477200014.0
2008-09-04 17:00:00,1.5977,1.5981,1.59595,1.59605,9489500006.0
2008-09-04 17:15:00,1.59615,1.5963,1.59272,1.5938,4200900020.0
2008-09-04 17:30:00,1.5938,1.59476,1.5929,1.593,5452899993.0
2008-09-04 17:45:00,1.593,1.5936,1.5924,1.59315,3695900008.0
2008-09-04 18:00:00,1.59315,1.5935,1.5927,1.5929,5817100003.0
2008-09-04 18:15:00,1.5929,1.59325,1.5924,1.5928,4487000003.0
2008-09-04 18:30:00,1.5928,1.5929,1.59235,1.5929,3412899998.0
2008-09-04 18:45:00,1.5929,1.5929,1.5908,1.5909,3879999999.0
2008-09-04 19:00:00,1.5909,1.591,1.59035,1.5904,4130300000.0
2008-09-04 19:15:00,1.5905,1.5906,1.58945,1.5895,4333699996.0
2008-09-04 19:30:00,1.5896,1.5905,1.589,1.5898,5226399993.0
2008-09-04 19:45:00,1.5898,1.5904,1.5898,1.5903,2344954001.0
2008-09-04 20:00:00,1.5903,1.59035,1.58805,1.5881,1811708000.0
2008-09-04 20:15:00,1.5881,1.589,1.588,1.5888,1789194001.0
2008-09-04 20:30:00,1.58895,1.5894,1.5885,1.5892,1942100000.0
2008-09-04 20:45:00,1.5893,1.5895,1.5879,1.588,1105524001.0
2008-09-04 21:00:00,1.5881,1.5894,1.588,1.5892,2820469998.0
2008-09-04 21:15:00,1.5892,1.5898,1.5891,1.5896,520654001.0
2008-09-04 21:30:00,1.5895,1.5896,1.5886,1.589,847500000.0
2008-09-04 21:45:00,1.5889,1.5891,1.5878,1.588,836900003.0
2008-09-04 22:00:00,1.588,1.58845,1.58745,1.588,1328300002.0
2008-09-04 22:15:00,1.5881,1.5881,1.58695,1.58735,1871799996.0
2008-09-04 22:30:00,1.58735,1.5881,1.5871,1.5878,1127000002.0
2008-09-04 22:45:00,1.5879,1.5887,1.5877,1.58865,1210700000.0
2008-09-04 23:00:00,1.58855,1.5888,1.5867,1.5872,4217800028.0
2008-09-04 23:15:00,1.5871,1.59005,1.5863,1.58665,5148800224.0
2008-09-04 23:30:00,1.58645,1.5876,1.5854,1.5861,4845300127.0
2008-09-04 23:45:00,1.58585,1.587,1.58515,1.5854,5928300021.0
2008-09-05 00:00:00,1.5855,1.58585,1.58085,1.585,3426300055.0
2008-09-05 00:15:00,1.585,1.585,1.58345,1.5847,2208799990.0
2008-09-05 00:30:00,1.5847,1.5849,1.58395,1.58465,972099998.0
2008-09-05 00:45:00,1.58445,1.58565,1.58365,1.5845,2268600034.0
2008-09-05 01:00:00,1.5845,1.58465,1.5834,1.5836,5271700006.0
2008-09-05 01:15:00,1.5836,1.5849,1.5835,1.5846,2116500052.0
2008-09-05 01:30:00,1.5846,1.5848,1.5842,1.58447,1965000029.0
2008-09-05 01:45:00,1.5848,1.5854,1.58425,1.5848,5395900083.0
2008-09-05 02:00:00,1.5849,1.5855,1.5845,1.5854,3354299982.0
2008-09-05 02:15:00,1.5853,1.58615,1.5851,1.58543,1866200007.0
2008-09-05 02:30:00,1.5856,1.58585,1.5856,1.5857,1307800001.0
2008-09-05 02:45:00,1.58555,1.5863,1.58528,1.5862,1233299996.0
2008-09-05 03:00:00,1.5862,1.5862,1.5857,1.5858,1889600010.0
2008-09-05 03:15:00,1.5858,1.5874,1.58555,1.5869,3163467515.0
2008-09-05 03:30:00,1.5869,1.5883,1.5866,1.5883,2740700023.0
2008-09-05 03:45:00,1.5883,1.5883,1.5871,1.5875,4793999964.0
2008-09-05 04:00:00,1.5875,1.588,1.5875,1.5876,3468999994.0
2008-09-05 04:15:00,1.5876,1.588,1.5872,1.5876,3638299990.0
2008-09-05 04:30:00,1.5876,1.5881,1.5874,1.5878,1874600024.0
2008-09-05 04:45:00,1.5879,1.5879,1.5869,1.587,1374200000.0
2008-09-05 05:00:00,1.587,1.58745,1.58575,1.5864,7840899961.0
2008-09-05 05:15:00,1.5863,1.5863,1.5849,1.5856,2828900034.0
2008-09-05 05:30:00,1.58575,1.5868,1.5857,1.58615,3103199994.0
2008-09-05 05:45:00,1.58605,1.58625,1.5852,1.5854,2969900030.0
2008-09-05 06:00:00,1.5854,1.5855,1.58485,1.5851,2082000011.0
2008-09-05 06:15:00,1.5851,1.5852,1.5841,1.5841,2201900057.0
2008-09-05 06:30:00,1.5841,1.58525,1.58345,1.5852,3793800007.0
2008-09-05 06:45:00,1.5852,1.5852,1.5838,1.5847,4298900095.0
2008-09-05 07:00:00,1.5847,1.58715,1.58445,1.5861,8664900131.0
2008-09-05 07:15:00,1.5861,1.5868,1.58545,1.5856,9538200006.0
2008-09-05 07:30:00,1.5856,1.5867,1.58535,1.5867,5325200001.0
2008-09-05 07:45:00,1.5867,1.5871,1.5862,1.5866,3851600013.0
2008-09-05 08:00:00,1.5866,1.5874,1.5865,1.5873,3843300002.0
2008-09-05 08:15:00,1.5874,1.5889,1.58705,1.5884,2635300005.0
2008-09-05 08:30:00,1.5884,1.58925,1.5884,1.589,1827200001.0
2008-09-05 08:45:00,1.5891,1.5911,1.5889,1.5902,3376300003.0
2008-09-05 09:00:00,1.5902,1.5915,1.5899,1.5906,4210099996.0
2008-09-05 09:15:00,1.5906,1.5906,1.58905,1.5897,2684799998.0
2008-09-05 09:30:00,1.5898,1.5913,1.5893,1.5895,2776700003.0
2008-09-05 09:45:00,1.5894,1.5901,1.5888,1.5897,2251499999.0
2008-09-05 10:00:00,1.5896,1.5919,1.5896,1.5907,4184299995.0
2008-09-05 10:15:00,1.5907,1.5909,1.58835,1.5885,4573800001.0
2008-09-05 10:30:00,1.5885,1.5887,1.58695,1.588,5325200002.0
2008-09-05 10:45:00,1.588,1.5883,1.58605,1.5865,8422500003.0
2008-09-05 11:00:00,1.5864,1.5877,1.5862,1.58745,6284799999.0
2008-09-05 11:15:00,1.58755,1.5881,1.58675,1.5873,6935999989.0
2008-09-05 11:30:00,1.5873,1.58825,1.58695,1.5872,5702999998.0
2008-09-05 11:45:00,1.5872,1.5881,1.58715,1.58725,6582000006.0
2008-09-05 12:00:00,1.5873,1.5874,1.586,1.586,5854300000.0
2008-09-05 12:15:00,1.58605,1.5869,1.586,1.58655,4426899999.0
2008-09-05 12:30:00,1.58655,1.587,1.5864,1.58665,6456299999.0
2008-09-05 12:45:00,1.58665,1.5869,1.58605,1.5863,5368800002.0
2008-09-05 13:00:00,1.58625,1.5874,1.58615,1.5872,6343199996.0
2008-09-05 13:15:00,1.5872,1.5877,1.58665,1.5871,1316900000.0
2008-09-05 13:30:00,1.587,1.5895,1.5869,1.58905,5668700001.0
2008-09-05 13:45:00,1.58905,1.5893,1.5885,1.5887,6269999982.0
2008-09-05 14:00:00,1.5887,1.5892,1.58845,1.5887,4336199999.0
2008-09-05 14:15:00,1.5887,1.58945,1.58805,1.5891,6319899998.0
2008-09-05 14:30:00,1.5891,1.5891,1.5841,1.5865,15244699994.0
2008-09-05 14:45:00,1.58645,1.5882,1.585,1.586,12042099985.0
2008-09-05 15:00:00,1.586,1.5874,1.586,1.5873,10642399987.0
2008-09-05 15:15:00,1.5873,1.5887,1.58715,1.5872,8045400002.0
2008-09-05 15:30:00,1.58735,1.5888,1.5871,1.5883,5785199993.0
2008-09-05 15:45:00,1.5884,1.5889,1.5865,1.5866,4809199990.0
2008-09-05 16:00:00,1.5866,1.587,1.584,1.5841,9712800004.0
2008-09-05 16:15:00,1.5842,1.585,1.58255,1.5835,9814099993.0
2008-09-05 16:30:00,1.5835,1.58505,1.5829,1.58425,14356599993.0
2008-09-05 16:45:00,1.5842,1.58445,1.5816,1.5817,15857039647.0
2008-09-05 17:00:00,1.5817,1.584,1.5815,1.5837,14355458607.0
2008-09-05 17:15:00,1.5837,1.5842,1.583,1.5835,10699400001.0
2008-09-05 17:30:00,1.5835,1.5844,1.5834,1.5843,11955900012.0
2008-09-05 17:45:00,1.5842,1.5872,1.5839,1.5857,11082300012.0
2008-09-05 18:00:00,1.5857,1.5876,1.5857,1.5866,7587599997.0
2008-09-05 18:15:00,1.58665,1.5894,1.5863,1.5894,6575499995.0
2008-09-05 18:30:00,1.58945,1.5899,1.5885,1.5888,6200300003.0
2008-09-05 18:45:00,1.5888,1.58975,1.5888,1.5896,5484000000.0
2008-09-05 19:00:00,1.5896,1.5906,1.5896,1.59025,4366200000.0
2008-09-05 19:15:00,1.5902,1.5904,1.5887,1.5888,3709800002.0
2008-09-05 19:30:00,1.5888,1.5897,1.58865,1.5891,5133100001.0
2008-09-05 19:45:00,1.5891,1.59025,1.589,1.5901,4089899997.0
2008-09-05 20:00:00,1.59015,1.59015,1.58915,1.5896,2176499999.0
2008-09-05 20:15:00,1.5896,1.5901,1.5894,1.59,3085500000.0
2008-09-05 20:30:00,1.59,1.5901,1.5896,1.59,1900800000.0
2008-09-05 20:45:00,1.59,1.5908,1.5892,1.5903,3997900000.0
2008-09-05 21:00:00,1.5903,1.5904,1.5893,1.5897,3672299996.0
2008-09-05 21:15:00,1.5897,1.5899,1.5893,1.5899,2222200000.0
2008-09-05 21:30:00,1.5899,1.59065,1.5898,1.59035,3495900002.0
2008-09-05 21:45:00,1.5904,1.59115,1.59015,1.5905,3291700001.0
2008-09-05 22:00:00,1.5905,1.59075,1.59015,1.5903,1647400004.0
2008-09-05 22:15:00,1.5903,1.5907,1.5903,1.5907,594000002.0
2008-09-05 22:30:00,1.5907,1.59265,1.59065,1.5921,3826500072.0
2008-09-05 22:45:00,1.592,1.5959,1.59185,1.59555,6010300067.0
2008-09-07 23:00:00,1.60563,1.6076,1.60422,1.6047,3541400125.0
2008-09-07 23:15:00,1.6045,1.6069,1.60375,1.6069,6988100150.0
2008-09-07 23:30:00,1.6069,1.6074,1.6044,1.6065,7985100121.0
2008-09-07 23:45:00,1.6065,1.6081,1.6053,1.6079,5518500040.0
2008-09-08 00:00:00,1.6079,1.6079,1.6058,1.6075,6256600107.0
2008-09-08 00:15:00,1.6075,1.60785,1.60335,1.60429,2933700127.0
2008-09-08 00:30:00,1.6036,1.6045,1.60305,1.6045,4754500151.0
2008-09-08 00:45:00,1.6045,1.6055,1.60395,1.6052,1243800015.0
2008-09-08 01:00:00,1.60515,1.6052,1.60285,1.6039,2867500042.0
2008-09-08 01:15:00,1.6039,1.6062,1.6038,1.6053,8228900099.0
2008-09-08 01:30:00,1.6052,1.60575,1.6044,1.6053,2720800001.0
2008-09-08 01:45:00,1.6053,1.6065,1.6053,1.606,1975300010.0
2008-09-08 02:00:00,1.6062,1.6062,1.60415,1.6054,3931700067.0
2008-09-08 02:15:00,1.60495,1.60585,1.60485,1.6057,3226100020.0
2008-09-08 02:30:00,1.6057,1.6059,1.6041,1.6044,4641499986.0
2008-09-08 02:45:00,1.6044,1.60505,1.6036,1.6038,7804599961.0
2008-09-08 03:00:00,1.6038,1.604,1.6029,1.60325,8315599932.0
2008-09-08 03:15:00,1.60325,1.6034,1.60265,1.60295,1638500009.0
2008-09-08 03:30:00,1.60295,1.60495,1.6029,1.6044,5853800118.0
2008-09-08 03:45:00,1.60445,1.60485,1.6041,1.6047,3935899978.0
2008-09-08 04:00:00,1.6047,1.6057,1.604,1.60505,8400300013.0
2008-09-08 04:15:00,1.6051,1.6057,1.6037,1.604,3069000021.0
2008-09-08 04:30:00,1.604,1.6058,1.60385,1.6058,5810700035.0
2008-09-08 04:45:00,1.60575,1.60665,1.60535,1.6059,5396000051.0
2008-09-08 05:00:00,1.6059,1.6076,1.6058,1.6075,6963400061.0
2008-09-08 05:15:00,1.60745,1.60795,1.60665,1.6077,4437200091.0
2008-09-08 05:30:00,1.6077,1.60815,1.6073,1.6076,2872500069.0
2008-09-08 05:45:00,1.6076,1.608,1.60745,1.60795,6826100141.0
2008-09-08 06:00:00,1.60795,1.6081,1.60705,1.6071,5157700203.0
2008-09-08 06:15:00,1.60725,1.6077,1.6059,1.60635,4535600011.0
2008-09-08 06:30:00,1.6064,1.607,1.60609,1.6067,1773600003.0
2008-09-08 06:45:00,1.6067,1.607,1.6064,1.6066,5343300030.0
2008-09-08 07:00:00,1.6066,1.6071,1.6063,1.6063,4140900025.0
2008-09-08 07:15:00,1.6063,1.6064,1.6054,1.606,1010633999.0
2008-09-08 07:30:00,1.6061,1.6071,1.6061,1.60655,780700003.0
2008-09-08 07:45:00,1.6065,1.6068,1.60565,1.6057,2652300000.0
2008-09-08 08:00:00,1.60575,1.60585,1.60355,1.6041,7582614067.0
2008-09-08 08:15:00,1.604,1.6049,1.60375,1.6039,3492799999.0
2008-09-08 08:30:00,1.60405,1.6058,1.60395,1.6047,3134900028.0
2008-09-08 08:45:00,1.6047,1.6049,1.6038,1.604,3032300001.0
2008-09-08 09:00:00,1.604,1.6049,1.6037,1.6041,4053500000.0
2008-09-08 09:15:00,1.60405,1.60415,1.6026,1.603,3155900000.0
2008-09-08 09:30:00,1.603,1.6037,1.6027,1.6037,1828000000.0
2008-09-08 09:45:00,1.6037,1.6038,1.6029,1.6031,2427199996.0
2008-09-08 10:00:00,1.603,1.6037,1.60295,1.6032,4979400000.0
2008-09-08 10:15:00,1.6033,1.6041,1.60325,1.6038,4049500000.0
2008-09-08 10:30:00,1.6038,1.6048,1.6033,1.6038,2741900000.0
2008-09-08 10:45:00,1.60365,1.6045,1.6032,1.60335,3865800001.0
2008-09-08 11:00:00,1.60335,1.6042,1.60155,1.6017,4896600000.0
2008-09-08 11:15:00,1.60155,1.60325,1.6014,1.6024,5395000021.0
2008-09-08 11:30:00,1.6024,1.6029,1.60225,1.60245,2812700000.0
2008-09-08 11:45:00,1.6024,1.603,1.60195,1.6022,4552800001.0
2008-09-08 12:00:00,1.6022,1.6032,1.6009,1.60305,4935000001.0
2008-09-08 12:15:00,1.60305,1.6047,1.6023,1.6037,7574600019.0
2008-09-08 12:30:00,1.60365,1.6044,1.60215,1.6043,4816500003.0
2008-09-08 12:45:00,1.6043,1.6058,1.60415,1.6054,3763100000.0
2008-09-08 13:00:00,1.6054,1.6068,1.6052,1.606,4014200000.0
2008-09-08 13:15:00,1.60595,1.6068,1.6053,1.6054,5272800000.0
2008-09-08 13:30:00,1.6054,1.6055,1.60455,1.6046,3295400000.0
2008-09-08 13:45:00,1.6046,1.6057,1.60445,1.6051,3173700000.0
2008-09-08 14:00:00,1.6052,1.6056,1.60425,1.6051,3918400001.0
2008-09-08 14:15:00,1.6051,1.6053,1.6038,1.6042,4040600001.0
2008-09-08 14:30:00,1.6042,1.6059,1.6042,1.60465,4367800000.0
2008-09-08 14:45:00,1.6047,1.60515,1.60355,1.6036,4998300000.0
2008-09-08 15:00:00,1.6036,1.6046,1.6032,1.6042,4081400000.0
2008-09-08 15:15:00,1.6043,1.6053,1.6034,1.6051,3645900000.0
2008-09-08 15:30:00,1.6051,1.6053,1.6027,1.6028,3281200000.0
2008-09-08 15:45:00,1.6029,1.6037,1.60135,1.60145,3889000000.0
2008-09-08 16:00:00,1.6016,1.6028,1.601,1.6015,4664599999.0
2008-09-08 16:15:00,1.6015,1.6015,1.59975,1.6002,3656600001.0
2008-09-08 16:30:00,1.6002,1.6019,1.60005,1.6016,2970500001.0
2008-09-08 16:45:00,1.6016,1.6016,1.5985,1.5985,3969300000.0
2008-09-08 17:00:00,1.5985,1.6002,1.59665,1.59995,4344199998.0
2008-09-08 17:15:00,1.6001,1.6001,1.5976,1.5977,3503600000.0
2008-09-08 17:30:00,1.5977,1.5994,1.5977,1.5982,4301100000.0
2008-09-08 17:45:00,1.59825,1.5985,1.59675,1.597,5709800002.0
2008-09-08 18:00:00,1.597,1.5985,1.5953,1.596,4435599998.0
2008-09-08 18:15:00,1.5959,1.5976,1.59565,1.59755,3090800002.0
2008-09-08 18:30:00,1.59755,1.5989,1.5972,1.5982,2818000001.0
2008-09-08 18:45:00,1.5982,1.5991,1.59815,1.5987,4524300011.0
2008-09-08 19:00:00,1.5987,1.599,1.5965,1.5979,3365500000.0
2008-09-08 19:15:00,1.598,1.59835,1.5975,1.5982,7044400022.0
2008-09-08 19:30:00,1.5982,1.5989,1.5962,1.5966,4315000001.0
2008-09-08 19:45:00,1.5966,1.5972,1.59485,1.5957,2598400001.0
2008-09-08 20:00:00,1.5957,1.5973,1.5954,1.5966,2217900000.0
2008-09-08 20:15:00,1.5966,1.5972,1.5959,1.597,2753100000.0
2008-09-08 20:30:00,1.597,1.5974,1.5964,1.5972,3038400005.0
2008-09-08 20:45:00,1.5972,1.5975,1.5962,1.5966,3257400004.0
2008-09-08 21:00:00,1.5966,1.59665,1.5955,1.59605,4378800005.0
2008-09-08 21:15:00,1.596,1.59715,1.59595,1.597,2371799998.0
2008-09-08 21:30:00,1.597,1.59775,1.59675,1.5977,2293800012.0
2008-09-08 21:45:00,1.59775,1.5983,1.5975,1.598,7755300080.0
2008-09-08 22:00:00,1.5982,1.5987,1.59605,1.5987,3643000020.0
2008-09-08 22:15:00,1.5987,1.5997,1.59818,1.5988,2071100007.0
2008-09-08 22:30:00,1.59845,1.59955,1.5984,1.5986,1693700000.0
2008-09-08 22:45:00,1.59835,1.5987,1.59805,1.5987,1632300001.0
2008-09-08 23:00:00,1.5987,1.5987,1.59759,1.5985,8118000094.0
2008-09-08 23:15:00,1.59828,1.59875,1.59803,1.5987,1995999998.0
2008-09-08 23:30:00,1.5987,1.5989,1.5982,1.5982,1009900000.0
2008-09-08 23:45:00,1.5982,1.59825,1.59716,1.59743,4491829418.0
2008-09-09 00:00:00,1.5977,1.5977,1.59629,1.5968,1366750001.0
2008-09-09 00:15:00,1.5968,1.59765,1.5967,1.5974,1299799999.0
2008-09-09 00:30:00,1.5974,1.5974,1.59613,1.59613,1474700011.0
2008-09-09 00:45:00,1.59645,1.5967,1.59605,1.5966,1578799997.0
2008-09-09 01:00:00,1.59597,1.5966,1.59563,1.59599,2443999999.0
2008-09-09 01:15:00,1.5962,1.59625,1.59545,1.5961,1603933461.0
2008-09-09 01:30:00,1.5961,1.5971,1.5961,1.5966,2206700004.0
2008-09-09 01:45:00,1.59655,1.5966,1.596,1.5965,1251100007.0
2008-09-09 02:00:00,1.5965,1.5965,1.5957,1.5957,1969098804.0
2008-09-09 02:15:00,1.5957,1.59605,1.5938,1.5939,5291049966.0
2008-09-09 02:30:00,1.5939,1.59435,1.5931,1.5937,3329114221.0
2008-09-09 02:45:00,1.5937,1.594,1.5924,1.593,3257447999.0
2008-09-09 03:00:00,1.5931,1.5939,1.59235,1.5938,3543199987.0
2008-09-09 03:15:00,1.59435,1.5949,1.5933,1.5941,3115600000.0
2008-09-09 03:30:00,1.5941,1.5946,1.59367,1.5942,3886100036.0
2008-09-09 03:45:00,1.5942,1.5945,1.59377,1.5944,1746599988.0
2008-09-09 04:00:00,1.5944,1.59445,1.59364,1.594,4308700037.0
2008-09-09 04:15:00,1.59405,1.59415,1.59344,1.5938,1145300000.0
2008-09-09 04:30:00,1.59375,1.5943,1.59345,1.5936,4757799993.0
2008-09-09 04:45:00,1.5935,1.59405,1.59325,1.5939,9334300064.0
2008-09-09 05:00:00,1.5939,1.5946,1.59345,1.5942,5257600012.0
2008-09-09 05:15:00,1.5942,1.5948,1.5942,1.5947,2789499998.0
2008-09-09 05:30:00,1.5947,1.5947,1.5936,1.59375,1528900007.0
2008-09-09 05:45:00,1.59385,1.59445,1.5936,1.5941,5464000069.0
2008-09-09 06:00:00,1.5942,1.59435,1.5934,1.5936,1551900000.0
2008-09-09 06:15:00,1.5936,1.5946,1.5935,1.59445,2176999989.0
2008-09-09 06:30:00,1.5944,1.5946,1.59365,1.5945,3876900048.0
2008-09-09 06:45:00,1.5945,1.5947,1.59395,1.59415,2282399998.0
2008-09-09 07:00:00,1.5941,1.59505,1.594,1.595,2554499997.0
2008-09-09 07:15:00,1.595,1.5958,1.595,1.5957,2059599999.0
2008-09-09 07:30:00,1.5957,1.5964,1.5953,1.5961,3350299994.0
2008-09-09 07:45:00,1.5961,1.59625,1.5955,1.5961,2632600000.0
2008-09-09 08:00:00,1.5961,1.5966,1.59455,1.59475,4514067498.0
2008-09-09 08:15:00,1.5949,1.5956,1.5947,1.5955,1097600000.0
2008-09-09 08:30:00,1.5955,1.5961,1.5951,1.5961,2686200000.0
2008-09-09 08:45:00,1.5962,1.5967,1.5955,1.5963,3137864427.0
2008-09-09 09:00:00,1.5963,1.5963,1.59475,1.59585,8291364027.0
2008-09-09 09:15:00,1.59585,1.5973,1.5953,1.5965,7454600003.0
2008-09-09 09:30:00,1.59655,1.5969,1.59625,1.5967,3561100000.0
2008-09-09 09:45:00,1.59665,1.5982,1.59665,1.5975,3607900001.0
2008-09-09 10:00:00,1.5975,1.5978,1.59705,1.5971,2731200000.0
2008-09-09 10:15:00,1.5971,1.5972,1.5963,1.5968,3681800002.0
2008-09-09 10:30:00,1.5968,1.597,1.59625,1.5967,2685100000.0
2008-09-09 10:45:00,1.5966,1.5989,1.59655,1.59885,4537800000.0
2008-09-09 11:00:00,1.59885,1.6,1.5987,1.6,6591700003.0
2008-09-09 11:15:00,1.59995,1.60095,1.599,1.5998,5203800000.0
2008-09-09 11:30:00,1.59975,1.6007,1.59965,1.6004,4482700000.0
2008-09-09 11:45:00,1.6004,1.6005,1.5998,1.6,3750200001.0
2008-09-09 12:00:00,1.59995,1.6014,1.5999,1.6011,2479367499.0
2008-09-09 12:15:00,1.6012,1.6022,1.6008,1.601,3339900000.0
2008-09-09 12:30:00,1.601,1.6013,1.60075,1.6009,2112600000.0
2008-09-09 12:45:00,1.60085,1.6014,1.6005,1.6006,2028900000.0
2008-09-09 13:00:00,1.6006,1.6007,1.59955,1.5998,3154400000.0
2008-09-09 13:15:00,1.5997,1.6003,1.59955,1.6,3508400005.0
2008-09-09 13:30:00,1.6,1.6008,1.5993,1.6008,3504600000.0
2008-09-09 13:45:00,1.6008,1.6009,1.5994,1.5996,3377100000.0
2008-09-09 14:00:00,1.5996,1.5999,1.5993,1.5996,1846700000.0
2008-09-09 14:15:00,1.5996,1.5997,1.59895,1.599,3006899999.0
2008-09-09 14:30:00,1.599,1.5993,1.5978,1.5992,3580587200.0
2008-09-09 14:45:00,1.5992,1.5995,1.5983,1.59855,4399100000.0
2008-09-09 15:00:00,1.5985,1.5992,1.59835,1.5985,4037600002.0
2008-09-09 15:15:00,1.5985,1.5993,1.59805,1.5989,5024699999.0
2008-09-09 15:30:00,1.5989,1.5994,1.59725,1.5993,5988099999.0
2008-09-09 15:45:00,1.5993,1.60095,1.5993,1.6004,5909400002.0
2008-09-09 16:00:00,1.6004,1.6013,1.5992,1.5995,4793500000.0
2008-09-09 16:15:00,1.59945,1.5997,1.59815,1.5986,5056200001.0
2008-09-09 16:30:00,1.5986,1.5987,1.5974,1.5984,3627499998.0
2008-09-09 16:45:00,1.5984,1.5987,1.5956,1.5956,6083638801.0
2008-09-09 17:00:00,1.5956,1.59665,1.5945,1.5951,6076949601.0
2008-09-09 17:15:00,1.5951,1.5974,1.5938,1.5973,5738499999.0
2008-09-09 17:30:00,1.5973,1.5974,1.5955,1.5957,4066499999.0
2008-09-09 17:45:00,1.5957,1.596,1.5941,1.5944,4310600001.0
2008-09-09 18:00:00,1.5944,1.5952,1.594,1.5944,3992800000.0
2008-09-09 18:15:00,1.5944,1.5956,1.59435,1.595,3913800000.0
2008-09-09 18:30:00,1.595,1.59685,1.59475,1.5965,5041900000.0
2008-09-09 18:45:00,1.59645,1.59775,1.5964,1.59735,3844600000.0
2008-09-09 19:00:00,1.5974,1.5987,1.59685,1.5971,3664200000.0
2008-09-09 19:15:00,1.5971,1.5973,1.5959,1.5964,2985600000.0
2008-09-09 19:30:00,1.5964,1.5966,1.59535,1.5961,4978824580.0
2008-09-09 19:45:00,1.5961,1.5961,1.5951,1.5954,4395139602.0
2008-09-09 20:00:00,1.5954,1.5957,1.5934,1.59375,6533340000.0
2008-09-09 20:15:00,1.5938,1.5944,1.59325,1.5942,3934800000.0
2008-09-09 20:30:00,1.5942,1.5942,1.5924,1.59305,4321368589.0
2008-09-09 20:45:00,1.593,1.5939,1.59275,1.5929,4683700000.0
2008-09-09 21:00:00,1.5929,1.5952,1.5925,1.59315,5286200001.0
2008-09-09 21:15:00,1.59315,1.5945,1.59245,1.5943,4708600002.0
2008-09-09 21:30:00,1.5943,1.5949,1.59285,1.5933,3934200000.0
2008-09-09 21:45:00,1.59335,1.59355,1.59245,1.593,5493699953.0
2008-09-09 22:00:00,1.593,1.5933,1.5926,1.59325,3860199999.0
2008-09-09 22:15:00,1.5932,1.59335,1.5925,1.5925,2285700000.0
2008-09-09 22:30:00,1.5925,1.59295,1.5909,1.5929,4353600010.0
2008-09-09 22:45:00,1.593,1.59305,1.59205,1.5926,1670400004.0
2008-09-09 23:00:00,1.59255,1.5926,1.59155,1.592,3325600078.0
2008-09-09 23:15:00,1.592,1.5924,1.59135,1.5921,3293400061.0
2008-09-09 23:30:00,1.592,1.5922,1.59092,1.59111,1668400000.0
2008-09-09 23:45:00,1.5912,1.5918,1.59095,1.5911,716000001.0
2008-09-10 00:00:00,1.5912,1.5915,1.5905,1.59115,903150006.0
2008-09-10 00:15:00,1.5913,1.5945,1.5912,1.59255,3003900007.0
2008-09-10 00:30:00,1.5925,1.5931,1.59236,1.5924,2590400039.0
2008-09-10 00:45:00,1.59285,1.59425,1.5924,1.5937,1911899976.0
2008-09-10 01:00:00,1.59305,1.5937,1.59294,1.5933,4027778793.0
2008-09-10 01:15:00,1.5931,1.5933,1.59221,1.5923,2274300005.0
2008-09-10 01:30:00,1.59177,1.59265,1.5917,1.5923,2664500053.0
2008-09-10 01:45:00,1.5923,1.5924,1.59115,1.5913,3352100049.0
2008-09-10 02:00:00,1.5913,1.5924,1.5912,1.5922,1319500000.0
2008-09-10 02:15:00,1.5922,1.5922,1.5913,1.5916,1171700000.0
2008-09-10 02:30:00,1.59128,1.5926,1.59127,1.5926,4273299977.0
2008-09-10 02:45:00,1.5926,1.5936,1.5922,1.5931,3624800004.0
2008-09-10 03:00:00,1.5931,1.59425,1.5931,1.5938,4799300053.0
2008-09-10 03:15:00,1.59385,1.5955,1.5936,1.595,2443000017.0
2008-09-10 03:30:00,1.595,1.59555,1.5943,1.5955,3970099999.0
2008-09-10 03:45:00,1.5955,1.5955,1.5947,1.5951,1751800003.0
2008-09-10 04:00:00,1.5951,1.59515,1.594,1.5946,4648900028.0
2008-09-10 04:15:00,1.5947,1.5952,1.59425,1.5949,2225799988.0
2008-09-10 04:30:00,1.595,1.5956,1.59465,1.5947,2037000001.0
2008-09-10 04:45:00,1.5947,1.59515,1.5946,1.5951,1513099996.0
2008-09-10 05:00:00,1.5951,1.5968,1.5948,1.5961,2729400001.0
2008-09-10 05:15:00,1.5961,1.5967,1.59605,1.5967,2826899993.0
2008-09-10 05:30:00,1.5967,1.59695,1.5964,1.5967,1114400000.0
2008-09-10 05:45:00,1.5967,1.597,1.5963,1.5966,4891800030.0
2008-09-10 06:00:00,1.5964,1.59695,1.59615,1.5964,6235699846.0
2008-09-10 06:15:00,1.5964,1.5964,1.5948,1.59513,3964000025.0
2008-09-10 06:30:00,1.5954,1.59645,1.59515,1.596,4461600011.0
2008-09-10 06:45:00,1.59585,1.59605,1.5947,1.5947,2283999998.0
2008-09-10 07:00:00,1.5947,1.5947,1.59355,1.5944,4491499936.0
2008-09-10 07:15:00,1.5943,1.59825,1.5933,1.5976,7266499988.0
2008-09-10 07:30:00,1.5976,1.5978,1.5958,1.5963,5551700009.0
2008-09-10 07:45:00,1.5964,1.597,1.5946,1.59495,6734395316.0
2008-09-10 08:00:00,1.595,1.59655,1.5941,1.5945,6085299993.0
2008-09-10 08:15:00,1.5945,1.5973,1.5945,1.5973,3221900010.0
2008-09-10 08:30:00,1.5974,1.5974,1.5955,1.5956,1430800000.0
2008-09-10 08:45:00,1.5957,1.5977,1.59555,1.5962,3908600021.0
2008-09-10 09:00:00,1.5962,1.5963,1.59315,1.5942,4152541424.0
2008-09-10 09:15:00,1.5942,1.5947,1.59335,1.5936,3705000014.0
2008-09-10 09:30:00,1.5936,1.5944,1.5934,1.5936,3666800001.0
2008-09-10 09:45:00,1.5937,1.5941,1.59305,1.5934,2966000000.0
2008-09-10 10:00:00,1.5934,1.5953,1.5933,1.5947,3833400000.0
2008-09-10 10:15:00,1.5947,1.5953,1.5946,1.59495,2488000000.0
2008-09-10 10:30:00,1.595,1.5953,1.5948,1.5951,2223300000.0
2008-09-10 10:45:00,1.5952,1.5954,1.5942,1.59425,3120200000.0
2008-09-10 11:00:00,1.59425,1.59435,1.5936,1.5936,3210699999.0
2008-09-10 11:15:00,1.5936,1.5944,1.5933,1.5934,3442600000.0
2008-09-10 11:30:00,1.59345,1.59385,1.5931,1.5934,4922099997.0
2008-09-10 11:45:00,1.5934,1.5936,1.5925,1.59355,2010500000.0
2008-09-10 12:00:00,1.5936,1.595,1.59355,1.5943,4316300000.0
2008-09-10 12:15:00,1.5944,1.5947,1.59395,1.5945,3881900000.0
2008-09-10 12:30:00,1.59465,1.5952,1.5943,1.5951,3535199999.0
2008-09-10 12:45:00,1.5951,1.5964,1.59475,1.5963,3125100000.0
2008-09-10 13:00:00,1.5963,1.5972,1.5961,1.5968,5104500000.0
2008-09-10 13:15:00,1.59675,1.5973,1.596,1.597,3679700000.0
2008-09-10 13:30:00,1.597,1.59705,1.5927,1.5928,8113300014.0
2008-09-10 13:45:00,1.5928,1.5944,1.59245,1.5927,4675000000.0
2008-09-10 14:00:00,1.5927,1.5934,1.5914,1.5927,3938000000.0
2008-09-10 14:15:00,1.5927,1.5953,1.59205,1.59485,3160300000.0
2008-09-10 14:30:00,1.59485,1.5962,1.59455,1.5961,3501100000.0
2008-09-10 14:45:00,1.5961,1.5966,1.5942,1.5946,3883000000.0
2008-09-10 15:00:00,1.5946,1.5965,1.59435,1.5954,5145299996.0
2008-09-10 15:15:00,1.5954,1.5963,1.5949,1.5956,5254900005.0
2008-09-10 15:30:00,1.5957,1.5958,1.59395,1.5955,5142500011.0
2008-09-10 15:45:00,1.5955,1.5968,1.5951,1.5952,3451400000.0
2008-09-10 16:00:00,1.5952,1.5962,1.5949,1.5953,2849800000.0
2008-09-10 16:15:00,1.59525,1.596,1.595,1.59515,3366299999.0
2008-09-10 16:30:00,1.59515,1.5957,1.59435,1.5946,4994300000.0
2008-09-10 16:45:00,1.5947,1.5947,1.59315,1.5937,3869684165.0
2008-09-10 17:00:00,1.5937,1.5949,1.5935,1.5938,3190099999.0
2008-09-10 17:15:00,1.5938,1.594,1.59185,1.5924,5075299999.0
2008-09-10 17:30:00,1.5923,1.5948,1.5921,1.5943,4036600000.0
2008-09-10 17:45:00,1.5943,1.5943,1.5922,1.5926,3297000000.0
2008-09-10 18:00:00,1.5927,1.594,1.59235,1.5934,2181700000.0
2008-09-10 18:15:00,1.5933,1.5934,1.5921,1.5927,2045300000.0
2008-09-10 18:30:00,1.5927,1.5934,1.5925,1.5932,1928600001.0
2008-09-10 18:45:00,1.5931,1.5938,1.5929,1.5932,1820500000.0
2008-09-10 19:00:00,1.59305,1.5938,1.5924,1.5935,1404700000.0
2008-09-10 19:15:00,1.5934,1.5937,1.59305,1.5931,1284100000.0
2008-09-10 19:30:00,1.5932,1.594,1.5931,1.5933,1113000000.0
2008-09-10 19:45:00,1.5933,1.5934,1.5921,1.5923,984499999.0
2008-09-10 20:00:00,1.5924,1.5925,1.59115,1.59135,2559520269.0
2008-09-10 20:15:00,1.5914,1.5923,1.5912,1.5918,2309500000.0
2008-09-10 20:30:00,1.5919,1.5928,1.59179,1.5924,1534700000.0
2008-09-10 20:45:00,1.5924,1.5927,1.59115,1.5917,1353200000.0
2008-09-10 21:00:00,1.5918,1.5928,1.59165,1.5925,1724900008.0
2008-09-10 21:15:00,1.5925,1.5933,1.59175,1.5922,2210900002.0
2008-09-10 21:30:00,1.5921,1.59265,1.59155,1.59165,1625800000.0
2008-09-10 21:45:00,1.5917,1.5921,1.59045,1.5906,4197914199.0
2008-09-10 22:00:00,1.5906,1.5917,1.59015,1.5912,1877599994.0
2008-09-10 22:15:00,1.59125,1.592,1.59115,1.59155,2466099984.0
2008-09-10 22:30:00,1.5917,1.59285,1.5911,1.59245,4254900024.0
2008-09-10 22:45:00,1.59255,1.5927,1.59095,1.5911,11764800302.0
2008-09-10 23:00:00,1.5911,1.5924,1.5901,1.5922,9602500185.0
2008-09-10 23:15:00,1.59189,1.5925,1.5908,1.5913,7937500085.0
2008-09-10 23:30:00,1.591,1.59151,1.59087,1.5914,8214700087.0
2008-09-10 23:45:00,1.5914,1.59165,1.58995,1.5905,2853400039.0
2008-09-11 00:00:00,1.5904,1.5911,1.58975,1.5903,2410700083.0
2008-09-11 00:15:00,1.5903,1.5903,1.5887,1.5893,2382500038.0
2008-09-11 00:30:00,1.5893,1.5893,1.5881,1.5881,1111699994.0
2008-09-11 00:45:00,1.58825,1.5891,1.5881,1.5888,1064699999.0
2008-09-11 01:00:00,1.5888,1.5897,1.5885,1.5891,4728399977.0
2008-09-11 01:15:00,1.589,1.5892,1.58815,1.5891,1451200004.0
2008-09-11 01:30:00,1.589,1.58915,1.58825,1.5885,2585199984.0
2008-09-11 01:45:00,1.58855,1.58865,1.5879,1.588,5126500045.0
2008-09-11 02:00:00,1.588,1.5895,1.5878,1.58885,2489199998.0
2008-09-11 02:15:00,1.589,1.5894,1.5886,1.5887,1435700000.0
2008-09-11 02:30:00,1.5887,1.5891,1.588,1.5881,1494399999.0
2008-09-11 02:45:00,1.588,1.5886,1.5879,1.5884,4724200035.0
2008-09-11 03:00:00,1.5884,1.5892,1.5884,1.589,1754700008.0
2008-09-11 03:15:00,1.58905,1.5895,1.58839,1.58925,2798800007.0
2008-09-11 03:30:00,1.5893,1.59025,1.58905,1.5896,3476100012.0
2008-09-11 03:45:00,1.5896,1.5896,1.5881,1.5881,5910699937.0
2008-09-11 04:00:00,1.5882,1.5887,1.58769,1.588,4716700116.0
2008-09-11 04:15:00,1.588,1.58835,1.5877,1.5877,2931449961.0
2008-09-11 04:30:00,1.5877,1.5884,1.5871,1.5874,2647549048.0
2008-09-11 04:45:00,1.5873,1.5875,1.58715,1.5874,1451300003.0
2008-09-11 05:00:00,1.5874,1.5874,1.5872,1.5873,944500000.0
2008-09-11 05:15:00,1.5873,1.5874,1.58668,1.5872,738700000.0
2008-09-11 05:30:00,1.5871,1.58765,1.587,1.5876,760600002.0
2008-09-11 05:45:00,1.58755,1.58755,1.58705,1.5871,1911800013.0
2008-09-11 06:00:00,1.5871,1.5879,1.58659,1.5874,1808400006.0
2008-09-11 06:15:00,1.58735,1.5874,1.5871,1.5871,1337400000.0
2008-09-11 06:30:00,1.5871,1.58745,1.587,1.5873,1811500000.0
2008-09-11 06:45:00,1.5873,1.5874,1.587,1.5872,2436999995.0
2008-09-11 07:00:00,1.5872,1.5882,1.5872,1.5879,1357000001.0
2008-09-11 07:15:00,1.5879,1.5883,1.5877,1.588,1352000000.0
2008-09-11 07:30:00,1.588,1.5881,1.5875,1.5877,736500000.0
2008-09-11 07:45:00,1.5877,1.5878,1.58715,1.5872,1833600000.0
2008-09-11 08:00:00,1.5872,1.5887,1.5872,1.5887,2569999999.0
2008-09-11 08:15:00,1.5887,1.5892,1.58795,1.5886,1677800000.0
2008-09-11 08:30:00,1.5887,1.5889,1.58645,1.5866,1806802081.0
2008-09-11 08:45:00,1.5866,1.5877,1.58645,1.5866,1297060000.0
2008-09-11 09:00:00,1.5867,1.5871,1.5859,1.5864,3760140001.0
2008-09-11 09:15:00,1.5864,1.5877,1.58625,1.5869,2115700000.0
2008-09-11 09:30:00,1.5868,1.5871,1.585,1.587,3092899998.0
2008-09-11 09:45:00,1.5869,1.587,1.586,1.5864,1806180000.0
2008-09-11 10:00:00,1.5863,1.5872,1.5856,1.5869,3615900000.0
2008-09-11 10:15:00,1.5869,1.587,1.5856,1.5857,2411400000.0
2008-09-11 10:30:00,1.5857,1.5862,1.5852,1.5855,2079860000.0
2008-09-11 10:45:00,1.5854,1.5868,1.58535,1.5856,1390699996.0
2008-09-11 11:00:00,1.5855,1.5866,1.5854,1.5861,913800000.0
2008-09-11 11:15:00,1.5861,1.5864,1.5854,1.5861,1973600000.0
2008-09-11 11:30:00,1.5861,1.5863,1.58565,1.5862,1348299999.0
2008-09-11 11:45:00,1.5862,1.5871,1.586,1.5867,1250900000.0
2008-09-11 12:00:00,1.5867,1.5878,1.5863,1.5876,1773700000.0
2008-09-11 12:15:00,1.5876,1.5884,1.5874,1.5876,1579500000.0
2008-09-11 12:30:00,1.5876,1.5879,1.5871,1.5872,869900000.0
2008-09-11 12:45:00,1.5871,1.588,1.5871,1.5877,1071900000.0
2008-09-11 13:00:00,1.5876,1.5879,1.5873,1.5877,939800000.0
2008-09-11 13:15:00,1.5877,1.5881,1.5872,1.58725,1164700000.0
2008-09-11 13:30:00,1.5873,1.5874,1.58615,1.58635,2244500000.0
2008-09-11 13:45:00,1.5865,1.5866,1.58475,1.58525,2558800000.0
2008-09-11 14:00:00,1.58525,1.5862,1.58525,1.5854,1971680000.0
2008-09-11 14:15:00,1.5855,1.586,1.5847,1.5852,2061200000.0
2008-09-11 14:30:00,1.58525,1.5861,1.58435,1.5858,4808800031.0
2008-09-11 14:45:00,1.5857,1.5858,1.584,1.5844,3893450000.0
2008-09-11 15:00:00,1.5844,1.5877,1.58405,1.587,4605800000.0
2008-09-11 15:15:00,1.587,1.587,1.58585,1.58675,3453400000.0
2008-09-11 15:30:00,1.58675,1.5871,1.5852,1.5853,3918999999.0
2008-09-11 15:45:00,1.5853,1.5861,1.5846,1.585,3960100000.0
2008-09-11 16:00:00,1.585,1.5868,1.58475,1.5863,5108100000.0
2008-09-11 16:15:00,1.58615,1.5868,1.5855,1.58635,3952200000.0
2008-09-11 16:30:00,1.58635,1.5882,1.5861,1.5879,3389399999.0
2008-09-11 16:45:00,1.5879,1.5888,1.5874,1.5879,2452800001.0
2008-09-11 17:00:00,1.5879,1.5889,1.58705,1.5873,3263700000.0
2008-09-11 17:15:00,1.5874,1.588,1.5865,1.588,3456400001.0
2008-09-11 17:30:00,1.58795,1.5886,1.5873,1.5882,4321600000.0
2008-09-11 17:45:00,1.5881,1.5889,1.58715,1.58835,3782100000.0
2008-09-11 18:00:00,1.58835,1.5901,1.58835,1.5892,2619600001.0
2008-09-11 18:15:00,1.5892,1.5893,1.5878,1.5879,1339400001.0
2008-09-11 18:30:00,1.5879,1.5895,1.5866,1.58765,2416200001.0
2008-09-11 18:45:00,1.58765,1.5895,1.58745,1.5893,1933500000.0
2008-09-11 19:00:00,1.5894,1.5894,1.58735,1.5882,2021500001.0
2008-09-11 19:15:00,1.5882,1.5882,1.5873,1.58745,1671500000.0
2008-09-11 19:30:00,1.5875,1.5893,1.58735,1.5892,1953100000.0
2008-09-11 19:45:00,1.58925,1.58985,1.58865,1.5898,4011900042.0
2008-09-11 20:00:00,1.5898,1.5909,1.5891,1.5895,3258200004.0
2008-09-11 20:15:00,1.5895,1.5901,1.5892,1.5893,2704500000.0
2008-09-11 20:30:00,1.5893,1.5899,1.5887,1.58895,1466100000.0
2008-09-11 20:45:00,1.58895,1.5898,1.5883,1.589,2317700000.0
2008-09-11 21:00:00,1.58905,1.5904,1.58905,1.5901,1846300000.0
2008-09-11 21:15:00,1.5901,1.5903,1.58945,1.58945,1748700001.0
2008-09-11 21:30:00,1.58935,1.5895,1.58815,1.58845,3643599994.0
2008-09-11 21:45:00,1.58845,1.591,1.58845,1.5909,1912100000.0
2008-09-11 22:00:00,1.5909,1.5911,1.58955,1.5907,2632200003.0
2008-09-11 22:15:00,1.5907,1.5924,1.5907,1.5914,1627800004.0
2008-09-11 22:30:00,1.5913,1.592,1.591,1.59145,4715899990.0
2008-09-11 22:45:00,1.59155,1.5933,1.59095,1.593,3177000017.0
2008-09-11 23:00:00,1.593,1.5942,1.59245,1.594,4503100079.0
2008-09-11 23:15:00,1.59405,1.5953,1.59315,1.5941,10472999891.0
2008-09-11 23:30:00,1.594,1.5952,1.59385,1.5942,5428100044.0
2008-09-11 23:45:00,1.5942,1.5942,1.593,1.59343,4192199946.0
2008-09-12 00:00:00,1.5937,1.5938,1.59187,1.592,2012600039.0
2008-09-12 00:15:00,1.592,1.592,1.59105,1.5915,1618500034.0
2008-09-12 00:30:00,1.5915,1.593,1.5915,1.5929,1598700000.0
2008-09-12 00:45:00,1.5929,1.5929,1.59205,1.5929,952800001.0
2008-09-12 01:00:00,1.5929,1.59315,1.59237,1.59253,1194900022.0
2008-09-12 01:15:00,1.5929,1.59323,1.5925,1.5928,1106500025.0
2008-09-12 01:30:00,1.5928,1.5933,1.59223,1.5931,3251700129.0
2008-09-12 01:45:00,1.59315,1.5945,1.5923,1.5925,1407400005.0
2008-09-12 02:00:00,1.5925,1.5944,1.59165,1.5943,2368400010.0
2008-09-12 02:15:00,1.5943,1.5946,1.59345,1.5936,4384800074.0
2008-09-12 02:30:00,1.5936,1.5939,1.593,1.5936,905900000.0
2008-09-12 02:45:00,1.59355,1.59375,1.59325,1.5935,654400000.0
2008-09-12 03:00:00,1.5933,1.5935,1.59235,1.5927,1946600030.0
2008-09-12 03:15:00,1.5927,1.5927,1.59175,1.5919,1046500007.0
2008-09-12 03:30:00,1.59195,1.5923,1.5918,1.5921,2213299987.0
2008-09-12 03:45:00,1.5921,1.5925,1.591,1.5919,1880100002.0
2008-09-12 04:00:00,1.5919,1.5929,1.5914,1.5923,2705400010.0
2008-09-12 04:15:00,1.5923,1.5924,1.5914,1.5914,1742200017.0
2008-09-12 04:30:00,1.5914,1.5916,1.59097,1.5913,788400000.0
2008-09-12 04:45:00,1.5913,1.5913,1.59085,1.5911,1873600070.0
2008-09-12 05:00:00,1.5911,1.59135,1.59075,1.591,5151600054.0
2008-09-12 05:15:00,1.591,1.5913,1.59055,1.5908,1607399992.0
2008-09-12 05:30:00,1.5907,1.5911,1.59033,1.5911,423600002.0
2008-09-12 05:45:00,1.5911,1.5911,1.59015,1.59055,810200001.0
2008-09-12 06:00:00,1.5906,1.5907,1.5902,1.5902,1203800003.0
2008-09-12 06:15:00,1.5902,1.5906,1.58944,1.5903,2096799994.0
2008-09-12 06:30:00,1.5903,1.5912,1.58972,1.5911,1788600000.0
2008-09-12 06:45:00,1.59105,1.59125,1.59,1.5904,1370600001.0
2008-09-12 07:00:00,1.5904,1.59075,1.5902,1.59065,5437000036.0
2008-09-12 07:15:00,1.59065,1.5911,1.59035,1.5909,5134100045.0
2008-09-12 07:30:00,1.5909,1.59115,1.59035,1.591,1943000000.0
2008-09-12 07:45:00,1.5912,1.5919,1.591,1.5916,2267200003.0
2008-09-12 08:00:00,1.5916,1.59165,1.591,1.5914,2290400000.0
2008-09-12 08:15:00,1.5915,1.5932,1.59125,1.5929,1655400000.0
2008-09-12 08:30:00,1.5929,1.59485,1.5929,1.5948,2776552500.0
2008-09-12 08:45:00,1.5948,1.5949,1.594,1.5946,3791600000.0
2008-09-12 09:00:00,1.59455,1.5969,1.59445,1.5966,7214999999.0
2008-09-12 09:15:00,1.5966,1.59775,1.5965,1.5972,5992599999.0
2008-09-12 09:30:00,1.5972,1.598,1.597,1.5976,6102700001.0
2008-09-12 09:45:00,1.5976,1.5979,1.59715,1.5978,2289100000.0
2008-09-12 10:00:00,1.5978,1.5992,1.5978,1.599,5479600001.0
2008-09-12 10:15:00,1.599,1.6009,1.59895,1.6002,8307100001.0
2008-09-12 10:30:00,1.6002,1.60105,1.59995,1.60105,7281500002.0
2008-09-12 10:45:00,1.601,1.60175,1.6,1.6004,8276700003.0
2008-09-12 11:00:00,1.6004,1.601,1.6,1.6004,4206600000.0
2008-09-12 11:15:00,1.6004,1.601,1.6004,1.6007,4728999999.0
2008-09-12 11:30:00,1.6008,1.6013,1.6006,1.6012,3364000000.0
2008-09-12 11:45:00,1.6012,1.6014,1.6002,1.6013,2641500000.0
2008-09-12 12:00:00,1.6013,1.6019,1.60105,1.60175,3823300001.0
2008-09-12 12:15:00,1.60175,1.60195,1.6009,1.6012,3874100000.0
2008-09-12 12:30:00,1.6013,1.6022,1.6012,1.6019,3834099999.0
2008-09-12 12:45:00,1.6019,1.6022,1.6007,1.6017,3269662774.0
2008-09-12 13:00:00,1.6017,1.6021,1.6007,1.6008,3554216108.0
2008-09-12 13:15:00,1.6008,1.6015,1.6003,1.6004,2714650000.0
2008-09-12 13:30:00,1.6005,1.6018,1.6003,1.6013,6046000001.0
2008-09-12 13:45:00,1.60135,1.60145,1.6006,1.6006,4530900002.0
2008-09-12 14:00:00,1.6006,1.60065,1.5993,1.5998,5947600000.0
2008-09-12 14:15:00,1.5998,1.60135,1.5998,1.60035,5381900005.0
2008-09-12 14:30:00,1.6005,1.60065,1.59905,1.5993,3766575103.0
2008-09-12 14:45:00,1.5992,1.60035,1.599,1.5995,3254300000.0
2008-09-12 15:00:00,1.59945,1.5995,1.5974,1.5981,3680700000.0
2008-09-12 15:15:00,1.5982,1.5989,1.5971,1.5973,3868900001.0
2008-09-12 15:30:00,1.5972,1.5986,1.5967,1.5981,2728800000.0
2008-09-12 15:45:00,1.5981,1.5996,1.5971,1.5983,4651800000.0
2008-09-12 16:00:00,1.5983,1.6018,1.59795,1.6004,6472800000.0
2008-09-12 16:15:00,1.6004,1.6021,1.6004,1.6017,5521413503.0
2008-09-12 16:30:00,1.6016,1.6053,1.6015,1.6045,4071800000.0
2008-09-12 16:45:00,1.6045,1.6052,1.604,1.6051,3879967500.0
2008-09-12 17:00:00,1.605,1.6063,1.60425,1.6062,2853900000.0
2008-09-12 17:15:00,1.6062,1.6074,1.60555,1.6059,4312900000.0
2008-09-12 17:30:00,1.60585,1.6073,1.605,1.607,3897450000.0
2008-09-12 17:45:00,1.607,1.6075,1.6064,1.6064,4704899999.0
2008-09-12 18:00:00,1.60635,1.6068,1.6059,1.6065,2735400001.0
2008-09-12 18:15:00,1.6065,1.6077,1.6064,1.6075,2070699999.0
2008-09-12 18:30:00,1.6075,1.6079,1.60695,1.6077,2333200007.0
2008-09-12 18:45:00,1.6078,1.6078,1.6054,1.606,1690700000.0
2008-09-12 19:00:00,1.606,1.60665,1.6054,1.6063,3175200001.0
2008-09-12 19:15:00,1.6063,1.6072,1.606,1.6062,3513299999.0
2008-09-12 19:30:00,1.60625,1.6073,1.6061,1.607,3228600001.0
2008-09-12 19:45:00,1.6069,1.6079,1.60675,1.6073,2796800000.0
2008-09-12 20:00:00,1.6073,1.6075,1.6066,1.6074,1779300000.0
2008-09-12 20:15:00,1.6074,1.6078,1.60695,1.607,2602400000.0
2008-09-12 20:30:00,1.6071,1.6087,1.6067,1.6083,2497600000.0
2008-09-12 20:45:00,1.6084,1.6088,1.6077,1.6088,1986100000.0
2008-09-12 21:00:00,1.6088,1.609,1.6079,1.6082,3607100033.0
2008-09-12 21:15:00,1.6082,1.6088,1.6082,1.6083,1437800002.0
2008-09-12 21:30:00,1.6083,1.6091,1.6083,1.6087,1889000000.0
2008-09-12 21:45:00,1.6087,1.6091,1.60765,1.6079,1867300000.0
2008-09-12 22:00:00,1.6079,1.6093,1.6078,1.609,2731256683.0
2008-09-12 22:15:00,1.609,1.6094,1.60845,1.6086,8921399888.0
2008-09-12 22:30:00,1.6085,1.6086,1.6066,1.6076,4035771392.0
2008-09-12 22:45:00,1.6076,1.608,1.6062,1.60775,4267000029.0
2008-09-14 23:00:00,1.60175,1.60482,1.60045,1.60378,6210500031.0
2008-09-14 23:15:00,1.60373,1.6054,1.60245,1.60426,4945500030.0
2008-09-14 23:30:00,1.60452,1.60497,1.60234,1.60305,1525000005.0
2008-09-14 23:45:00,1.60312,1.60346,1.59953,1.60006,1921200005.0
2008-09-15 00:00:00,1.60048,1.6027,1.59938,1.6021,1364200005.0
2008-09-15 00:15:00,1.60225,1.60295,1.6,1.6009,541400000.0
2008-09-15 00:30:00,1.60085,1.60147,1.5994,1.5998,417500000.0
2008-09-15 00:45:00,1.5999,1.6011,1.5995,1.6001,629800000.0
2008-09-15 01:00:00,1.59995,1.60288,1.59977,1.60209,749800000.0
2008-09-15 01:15:00,1.6023,1.60335,1.60065,1.6029,551700000.0
2008-09-15 01:30:00,1.6029,1.6041,1.6021,1.60375,392500000.0
2008-09-15 01:45:00,1.6038,1.6041,1.6024,1.6026,1245400000.0
2008-09-15 02:00:00,1.60265,1.60405,1.60185,1.6033,1214800000.0
2008-09-15 02:15:00,1.60345,1.6044,1.60205,1.6026,1799600000.0
2008-09-15 02:30:00,1.6026,1.6052,1.60155,1.6051,2037400004.0
2008-09-15 02:45:00,1.6051,1.6055,1.6036,1.6043,958499999.0
2008-09-15 03:00:00,1.6041,1.6042,1.60235,1.6024,2419960007.0
2008-09-15 03:15:00,1.6024,1.6024,1.60135,1.6019,3286499997.0
2008-09-15 03:30:00,1.6019,1.6042,1.6019,1.6034,3020200160.0
2008-09-15 03:45:00,1.6034,1.6034,1.60135,1.6017,3305399942.0
2008-09-15 04:00:00,1.6017,1.60415,1.6017,1.604,4731600065.0
2008-09-15 04:15:00,1.604,1.6055,1.60345,1.6039,5276767507.0
2008-09-15 04:30:00,1.6039,1.604,1.60305,1.6031,6144000135.0
2008-09-15 04:45:00,1.60345,1.60405,1.60215,1.6024,4179867532.0
2008-09-15 05:00:00,1.6024,1.6035,1.6018,1.60295,4781400025.0
2008-09-15 05:15:00,1.603,1.60335,1.5985,1.601,9424800086.0
2008-09-15 05:30:00,1.60095,1.6025,1.60095,1.6021,3837500031.0
2008-09-15 05:45:00,1.60215,1.60265,1.60065,1.6014,2697300035.0
2008-09-15 06:00:00,1.6015,1.60375,1.6015,1.60305,5873400024.0
2008-09-15 06:15:00,1.6031,1.6038,1.6025,1.6035,3535700062.0
2008-09-15 06:30:00,1.6035,1.6049,1.6017,1.6037,6488105115.0
2008-09-15 06:45:00,1.6037,1.6041,1.6028,1.603,5709700041.0
2008-09-15 07:00:00,1.603,1.603,1.60145,1.6026,4587300038.0
2008-09-15 07:15:00,1.6026,1.60465,1.6017,1.60425,3280400001.0
2008-09-15 07:30:00,1.60435,1.60535,1.60265,1.6032,3732500009.0
2008-09-15 07:45:00,1.6032,1.60365,1.6009,1.60115,7136350009.0
2008-09-15 08:00:00,1.6011,1.60175,1.59935,1.5997,10529102552.0
2008-09-15 08:15:00,1.5998,1.5998,1.59655,1.5994,12137500030.0
2008-09-15 08:30:00,1.5995,1.5995,1.5962,1.5968,14015800042.0
2008-09-15 08:45:00,1.59655,1.59795,1.5954,1.59555,11996299990.0
2008-09-15 09:00:00,1.59555,1.59815,1.5946,1.59575,11479150012.0
2008-09-15 09:15:00,1.5957,1.5959,1.5943,1.5946,11748099992.0
2008-09-15 09:30:00,1.5945,1.595,1.5938,1.5944,10421499981.0
2008-09-15 09:45:00,1.5944,1.59445,1.5922,1.5923,10017400013.0
2008-09-15 10:00:00,1.5923,1.5925,1.5907,1.5915,8632067508.0
2008-09-15 10:15:00,1.5915,1.5931,1.59075,1.5912,8300677351.0
2008-09-15 10:30:00,1.5912,1.5917,1.5899,1.5899,10128100002.0
2008-09-15 10:45:00,1.5899,1.59015,1.588,1.5886,10251700004.0
2008-09-15 11:00:00,1.5886,1.5912,1.5883,1.5898,9899645197.0
2008-09-15 11:15:00,1.5898,1.59055,1.5889,1.5893,12827800121.0
2008-09-15 11:30:00,1.5893,1.58975,1.5883,1.589,10527500022.0
2008-09-15 11:45:00,1.58905,1.5898,1.58815,1.5882,12962700094.0
2008-09-15 12:00:00,1.5882,1.5891,1.58735,1.5874,7958400014.0
2008-09-15 12:15:00,1.5874,1.5885,1.5866,1.5876,10429031416.0
2008-09-15 12:30:00,1.5876,1.588,1.5866,1.5869,8487469314.0
2008-09-15 12:45:00,1.5869,1.5877,1.5862,1.58755,8092199999.0
2008-09-15 13:00:00,1.5875,1.5891,1.587,1.5873,6683300007.0
2008-09-15 13:15:00,1.5873,1.5893,1.587,1.5875,9895599997.0
2008-09-15 13:30:00,1.5875,1.5892,1.5867,1.5879,8248200000.0
2008-09-15 13:45:00,1.5879,1.59105,1.5877,1.58965,8034599996.0
2008-09-15 14:00:00,1.58965,1.59105,1.5882,1.5902,6125200001.0
2008-09-15 14:15:00,1.5902,1.5912,1.58905,1.59035,6380800001.0
2008-09-15 14:30:00,1.59035,1.59115,1.589,1.5906,6712299999.0
2008-09-15 14:45:00,1.5906,1.5907,1.58905,1.5894,7250599996.0
2008-09-15 15:00:00,1.5894,1.5913,1.58925,1.5906,6936800002.0
2008-09-15 15:15:00,1.59055,1.592,1.59,1.59165,7028299999.0
2008-09-15 15:30:00,1.5917,1.59295,1.59125,1.59225,10274199990.0
2008-09-15 15:45:00,1.59225,1.5928,1.59005,1.5906,10033953197.0
2008-09-15 16:00:00,1.5908,1.59205,1.5903,1.592,8584053063.0
2008-09-15 16:15:00,1.59195,1.5922,1.58935,1.59,7176132224.0
2008-09-15 16:30:00,1.59,1.5916,1.5889,1.5902,7142619298.0
2008-09-15 16:45:00,1.5902,1.59135,1.5882,1.5902,4999649999.0
2008-09-15 17:00:00,1.5902,1.5922,1.5899,1.5919,5322600007.0
2008-09-15 17:15:00,1.59205,1.5926,1.589,1.59005,5251867494.0
2008-09-15 17:30:00,1.59005,1.5909,1.5878,1.5879,5699667502.0
2008-09-15 17:45:00,1.5879,1.5882,1.5862,1.58635,4859349996.0
2008-09-15 18:00:00,1.5862,1.5904,1.5862,1.5887,7588000004.0
2008-09-15 18:15:00,1.5887,1.5907,1.5876,1.5889,3885900001.0
2008-09-15 18:30:00,1.58895,1.5893,1.5867,1.58675,2882700003.0
2008-09-15 18:45:00,1.58675,1.58825,1.5861,1.5881,5079600049.0
2008-09-15 19:00:00,1.5881,1.5897,1.58745,1.58825,5341600079.0
2008-09-15 19:15:00,1.5884,1.5892,1.5866,1.58675,3876500010.0
2008-09-15 19:30:00,1.58675,1.58825,1.5867,1.5877,3682300002.0
2008-09-15 19:45:00,1.5877,1.58815,1.5865,1.5869,6360100101.0
2008-09-15 20:00:00,1.5869,1.588,1.5868,1.5871,4155900004.0
2008-09-15 20:15:00,1.5871,1.58805,1.5866,1.58805,2940700029.0
2008-09-15 20:30:00,1.588,1.5881,1.5857,1.5861,4305400027.0
2008-09-15 20:45:00,1.58615,1.5888,1.58525,1.5883,6151667504.0
2008-09-15 21:00:00,1.5883,1.5888,1.5859,1.58685,10492000065.0
2008-09-15 21:15:00,1.58685,1.58735,1.58585,1.5861,5172300004.0
2008-09-15 21:30:00,1.5861,1.5887,1.586,1.588,6800749994.0
2008-09-15 21:45:00,1.58805,1.5881,1.58555,1.5859,9399717574.0
2008-09-15 22:00:00,1.5859,1.588,1.58585,1.5864,8689570156.0
2008-09-15 22:15:00,1.58645,1.5891,1.58615,1.58875,2979200017.0
2008-09-15 22:30:00,1.5887,1.5896,1.58735,1.5884,5452967384.0
2008-09-15 22:45:00,1.5884,1.5899,1.58755,1.5891,6408449944.0
2008-09-15 23:00:00,1.58905,1.5893,1.58805,1.5882,8892000051.0
2008-09-15 23:15:00,1.5882,1.58865,1.5876,1.5877,6763600138.0
2008-09-15 23:30:00,1.5877,1.5894,1.5865,1.5892,4783600143.0
2008-09-15 23:45:00,1.5892,1.5893,1.58829,1.5891,4470400076.0
2008-09-16 00:00:00,1.5891,1.58935,1.5876,1.58765,8182999933.0
2008-09-16 00:15:00,1.5878,1.5885,1.58765,1.5883,3049200044.0
2008-09-16 00:30:00,1.58798,1.5883,1.58736,1.5877,2937600027.0
2008-09-16 00:45:00,1.5877,1.5877,1.58532,1.58575,2773500046.0
2008-09-16 01:00:00,1.5859,1.58595,1.58475,1.5855,4128900117.0
2008-09-16 01:15:00,1.58558,1.5857,1.58475,1.58516,4179399962.0
2008-09-16 01:30:00,1.58505,1.587,1.58496,1.587,1229600001.0
2008-09-16 01:45:00,1.587,1.587,1.58565,1.5858,4322550045.0
2008-09-16 02:00:00,1.5858,1.5868,1.58525,1.5857,3732700052.0
2008-09-16 02:15:00,1.5857,1.5861,1.5844,1.5844,4519200034.0
2008-09-16 02:30:00,1.5844,1.58555,1.5842,1.5845,6247500052.0
2008-09-16 02:45:00,1.5845,1.58575,1.5843,1.58495,7415299901.0
2008-09-16 03:00:00,1.58495,1.5858,1.5845,1.5852,6082399989.0
2008-09-16 03:15:00,1.58535,1.58655,1.58445,1.5847,4653400097.0
2008-09-16 03:30:00,1.5847,1.58515,1.5841,1.585,5625100142.0
2008-09-16 03:45:00,1.5849,1.585,1.5843,1.5844,15549699820.0
2008-09-16 04:00:00,1.5845,1.5846,1.58362,1.5844,7239500051.0
2008-09-16 04:15:00,1.58435,1.5845,1.5833,1.5842,4818999991.0
2008-09-16 04:30:00,1.5842,1.58475,1.5835,1.5841,5317200143.0
2008-09-16 04:45:00,1.58425,1.58485,1.58375,1.5846,6090699847.0
2008-09-16 05:00:00,1.5845,1.5849,1.58375,1.5844,5110400043.0
2008-09-16 05:15:00,1.58435,1.58475,1.58335,1.5835,6589499903.0
2008-09-16 05:30:00,1.5835,1.58365,1.5833,1.5833,4069609891.0
2008-09-16 05:45:00,1.5833,1.584,1.5833,1.5833,4073620096.0
2008-09-16 06:00:00,1.5833,1.58345,1.58215,1.5829,963000006.0
2008-09-16 06:15:00,1.58295,1.58375,1.58245,1.58365,5429400069.0
2008-09-16 06:30:00,1.5836,1.5844,1.58342,1.5841,8392500435.0
2008-09-16 06:45:00,1.5841,1.58455,1.58365,1.5844,3518400152.0
2008-09-16 07:00:00,1.58445,1.5849,1.58375,1.5838,1956600034.0
2008-09-16 07:15:00,1.5838,1.5839,1.5831,1.5837,2061000036.0
2008-09-16 07:30:00,1.5837,1.58405,1.5829,1.5834,5932600055.0
2008-09-16 07:45:00,1.5835,1.58385,1.58095,1.58115,7795250134.0
2008-09-16 08:00:00,1.5811,1.58265,1.5808,1.5824,6055434996.0
2008-09-16 08:15:00,1.5824,1.584,1.5823,1.5834,9180950175.0
2008-09-16 08:30:00,1.58335,1.584,1.58325,1.5836,5367600000.0
2008-09-16 08:45:00,1.5836,1.5837,1.58155,1.5829,4035200002.0
2008-09-16 09:00:00,1.5829,1.5832,1.5784,1.5789,8302300020.0
2008-09-16 09:15:00,1.57895,1.5795,1.5778,1.5779,11612900041.0
2008-09-16 09:30:00,1.578,1.58045,1.57775,1.57955,10106000033.0
2008-09-16 09:45:00,1.5795,1.57955,1.5754,1.5755,8685750003.0
2008-09-16 10:00:00,1.5755,1.5774,1.57525,1.57725,7047199998.0
2008-09-16 10:15:00,1.5772,1.5777,1.5757,1.57645,6439900001.0
2008-09-16 10:30:00,1.57645,1.57775,1.575,1.5771,5700800000.0
2008-09-16 10:45:00,1.5771,1.578,1.57635,1.5776,6709400006.0
2008-09-16 11:00:00,1.5776,1.5787,1.57735,1.5781,9302800033.0
2008-09-16 11:15:00,1.5781,1.5806,1.5776,1.5801,9101899994.0
2008-09-16 11:30:00,1.5801,1.5818,1.57925,1.58,10376509417.0
2008-09-16 11:45:00,1.58,1.58065,1.57865,1.58065,7735299998.0
2008-09-16 12:00:00,1.58065,1.58075,1.5787,1.5787,4767300001.0
2008-09-16 12:15:00,1.57875,1.58175,1.5785,1.5814,4862100005.0
2008-09-16 12:30:00,1.5814,1.5818,1.5795,1.58035,6221800002.0
2008-09-16 12:45:00,1.5803,1.5806,1.5783,1.5783,5657200000.0
2008-09-16 13:00:00,1.5782,1.57905,1.57805,1.5784,6478999993.0
2008-09-16 13:15:00,1.5784,1.57845,1.57695,1.5772,5835000011.0
2008-09-16 13:30:00,1.5771,1.5782,1.5765,1.5774,5224300000.0
2008-09-16 13:45:00,1.5774,1.5815,1.57655,1.5809,5921400000.0
2008-09-16 14:00:00,1.5809,1.5828,1.57875,1.58225,7888300004.0
2008-09-16 14:15:00,1.5822,1.58325,1.5795,1.5812,10270500011.0
2008-09-16 14:30:00,1.5812,1.5819,1.57935,1.5811,8329399999.0
2008-09-16 14:45:00,1.5811,1.583,1.58005,1.5807,10035600004.0
2008-09-16 15:00:00,1.5806,1.58185,1.58025,1.5808,6772299999.0
2008-09-16 15:15:00,1.5808,1.5818,1.5804,1.5811,7468900004.0
2008-09-16 15:30:00,1.5812,1.5826,1.5803,1.5825,8881100035.0
2008-09-16 15:45:00,1.5825,1.5838,1.5822,1.5823,8318099999.0
2008-09-16 16:00:00,1.5823,1.5841,1.5817,1.5838,5656300001.0
2008-09-16 16:15:00,1.5838,1.5847,1.583,1.5845,7068500000.0
2008-09-16 16:30:00,1.5845,1.5848,1.5827,1.5832,7517399997.0
2008-09-16 16:45:00,1.58325,1.58925,1.5815,1.5844,9489950003.0
2008-09-16 17:00:00,1.58435,1.5872,1.5825,1.5843,10939199993.0
2008-09-16 17:15:00,1.5843,1.5845,1.5808,1.582,10025800002.0
2008-09-16 17:30:00,1.58195,1.5834,1.58155,1.58305,13749399996.0
2008-09-16 17:45:00,1.58305,1.58535,1.5823,1.5845,9763549985.0
2008-09-16 18:00:00,1.5844,1.5866,1.5842,1.5844,10670950000.0
2008-09-16 18:15:00,1.5844,1.58565,1.584,1.5852,6518650000.0
2008-09-16 18:30:00,1.5852,1.58555,1.5842,1.5846,8606100015.0
2008-09-16 18:45:00,1.5846,1.5858,1.5843,1.5856,4683049999.0
2008-09-16 19:00:00,1.5856,1.5865,1.585,1.5865,3306500000.0
2008-09-16 19:15:00,1.5865,1.58685,1.5848,1.5856,5190399990.0
2008-09-16 19:30:00,1.5856,1.5861,1.5841,1.5846,4964400025.0
2008-09-16 19:45:00,1.58465,1.5851,1.584,1.5844,8163500020.0
2008-09-16 20:00:00,1.5844,1.58565,1.5798,1.5804,4958609010.0
2008-09-16 20:15:00,1.5803,1.58525,1.5789,1.5825,14148800047.0
2008-09-16 20:30:00,1.5825,1.5876,1.582,1.5842,12823699991.0
2008-09-16 20:45:00,1.5842,1.5875,1.5842,1.5866,13310500006.0
2008-09-16 21:00:00,1.5867,1.5877,1.58595,1.587,5811999933.0
2008-09-16 21:15:00,1.587,1.5874,1.58525,1.5862,4338800000.0
2008-09-16 21:30:00,1.58625,1.5874,1.5857,1.58655,8128099982.0
2008-09-16 21:45:00,1.58655,1.5882,1.5863,1.58785,5468200004.0
2008-09-16 22:00:00,1.58785,1.591,1.5874,1.5901,4825949993.0
2008-09-16 22:15:00,1.59,1.5906,1.58955,1.5905,3830499994.0
2008-09-16 22:30:00,1.59065,1.59065,1.5887,1.58885,6482399976.0
2008-09-16 22:45:00,1.58885,1.5889,1.58595,1.5864,5383249988.0
2008-09-16 23:00:00,1.5865,1.5874,1.58495,1.5861,5722400000.0
2008-09-16 23:15:00,1.58625,1.5872,1.58565,1.5863,6462800065.0
2008-09-16 23:30:00,1.5863,1.58635,1.58405,1.5842,3762300006.0
2008-09-16 23:45:00,1.5842,1.58472,1.58245,1.58445,5791400013.0
2008-09-17 00:00:00,1.5846,1.5847,1.58365,1.5845,5116899955.0
2008-09-17 00:15:00,1.5845,1.5845,1.5815,1.5827,2973500031.0
2008-09-17 00:30:00,1.5827,1.5834,1.58251,1.5833,3383400041.0
2008-09-17 00:45:00,1.5833,1.58525,1.5825,1.5852,3685475017.0
2008-09-17 01:00:00,1.5851,1.5867,1.5851,1.5867,2840499999.0
2008-09-17 01:15:00,1.58624,1.5879,1.58586,1.5878,6431099984.0
2008-09-17 01:30:00,1.58775,1.58965,1.58725,1.5896,9501099988.0
2008-09-17 01:45:00,1.5896,1.5899,1.58875,1.5899,6054100019.0
2008-09-17 02:00:00,1.5899,1.5914,1.5887,1.59071,9302700023.0
2008-09-17 02:15:00,1.59097,1.5918,1.5902,1.5909,11294300035.0
2008-09-17 02:30:00,1.5911,1.5917,1.5908,1.5917,4102000001.0
2008-09-17 02:45:00,1.5917,1.5917,1.5894,1.5907,11628599986.0
2008-09-17 03:00:00,1.5907,1.5913,1.59,1.59115,3113600003.0
2008-09-17 03:15:00,1.5911,1.5913,1.5905,1.591,840799995.0
2008-09-17 03:30:00,1.59115,1.5912,1.5905,1.59055,681900001.0
2008-09-17 03:45:00,1.5906,1.59145,1.59055,1.59075,862800000.0
2008-09-17 04:00:00,1.59075,1.59174,1.5904,1.5913,3969100012.0
2008-09-17 04:15:00,1.5912,1.5913,1.5908,1.5908,2058000000.0
2008-09-17 04:30:00,1.5909,1.5909,1.59005,1.5905,6644000000.0
2008-09-17 04:45:00,1.5905,1.59055,1.5898,1.5905,7187500005.0
2008-09-17 05:00:00,1.59055,1.5907,1.5894,1.5896,5395600001.0
2008-09-17 05:15:00,1.5896,1.5897,1.58836,1.58915,2055400002.0
2008-09-17 05:30:00,1.5892,1.5904,1.589,1.5904,5106699980.0
2008-09-17 05:45:00,1.5904,1.5906,1.58875,1.589,5843700001.0
2008-09-17 06:00:00,1.589,1.58955,1.58863,1.58905,5196000041.0
2008-09-17 06:15:00,1.589,1.5891,1.58815,1.58885,1019000005.0
2008-09-17 06:30:00,1.5888,1.58905,1.5887,1.5889,528400000.0
2008-09-17 06:45:00,1.58895,1.5897,1.58805,1.58935,2056000000.0
2008-09-17 07:00:00,1.5893,1.5899,1.58875,1.58885,2578200004.0
2008-09-17 07:15:00,1.5888,1.58905,1.5883,1.5885,2318700010.0
2008-09-17 07:30:00,1.58855,1.59105,1.5883,1.59035,3159700014.0
2008-09-17 07:45:00,1.5903,1.59175,1.5903,1.59165,4865900009.0
2008-09-17 08:00:00,1.59165,1.5926,1.59155,1.5923,10905099979.0
2008-09-17 08:15:00,1.5923,1.59345,1.5915,1.5923,6414600006.0
2008-09-17 08:30:00,1.5923,1.5929,1.59125,1.5924,6399900007.0
2008-09-17 08:45:00,1.5924,1.5935,1.5921,1.5933,7774799970.0
2008-09-17 09:00:00,1.5932,1.5945,1.5932,1.5935,9675300006.0
2008-09-17 09:15:00,1.59355,1.5945,1.5934,1.59395,12707899983.0
2008-09-17 09:30:00,1.59395,1.59455,1.59015,1.59015,11946699997.0
2008-09-17 09:45:00,1.5902,1.5905,1.58805,1.58895,13882199974.0
2008-09-17 10:00:00,1.58895,1.59155,1.58855,1.5914,11719499994.0
2008-09-17 10:15:00,1.5914,1.59295,1.59105,1.5927,11750199906.0
2008-09-17 10:30:00,1.5927,1.5933,1.5921,1.59265,8820000001.0
2008-09-17 10:45:00,1.5927,1.5932,1.5911,1.5918,9130899992.0
2008-09-17 11:00:00,1.5918,1.592,1.5911,1.5914,3497199998.0
2008-09-17 11:15:00,1.5914,1.5922,1.5914,1.59185,4606600000.0
2008-09-17 11:30:00,1.59185,1.5919,1.5908,1.5911,3371499994.0
2008-09-17 11:45:00,1.5911,1.5918,1.591,1.5916,7808999992.0
2008-09-17 12:00:00,1.5916,1.59175,1.5908,1.591,7009399997.0
2008-09-17 12:15:00,1.591,1.5917,1.5885,1.58955,8137899973.0
2008-09-17 12:30:00,1.58955,1.59125,1.58955,1.59125,10986999988.0
2008-09-17 12:45:00,1.59125,1.59185,1.5908,1.59135,10024999993.0
2008-09-17 13:00:00,1.59135,1.594,1.59135,1.59375,14765000022.0
2008-09-17 13:15:00,1.59375,1.59415,1.59245,1.59255,9917500028.0
2008-09-17 13:30:00,1.59255,1.5927,1.592,1.5922,8626700005.0
2008-09-17 13:45:00,1.5922,1.59335,1.59145,1.5932,6733499993.0
2008-09-17 14:00:00,1.5932,1.5933,1.5917,1.592,7716099997.0
2008-09-17 14:15:00,1.592,1.5922,1.5896,1.5897,7791099977.0
2008-09-17 14:30:00,1.5897,1.5905,1.5878,1.5883,11587699948.0
2008-09-17 14:45:00,1.5883,1.5904,1.5883,1.58845,11436299951.0
2008-09-17 15:00:00,1.58845,1.5891,1.5871,1.5873,10567896681.0
2008-09-17 15:15:00,1.5873,1.588,1.58595,1.5867,11773299947.0
2008-09-17 15:30:00,1.5867,1.5904,1.5855,1.5895,13394499995.0
2008-09-17 15:45:00,1.5895,1.5895,1.5868,1.5887,11582499988.0
2008-09-17 16:00:00,1.5887,1.5902,1.5886,1.58905,14792475026.0
2008-09-17 16:15:00,1.58905,1.5893,1.5861,1.5882,12037699979.0
2008-09-17 16:30:00,1.5882,1.5891,1.58625,1.58835,10399599998.0
2008-09-17 16:45:00,1.5884,1.5884,1.5865,1.5866,13873200009.0
2008-09-17 17:00:00,1.5866,1.58675,1.58265,1.584,10470584999.0
2008-09-17 17:15:00,1.584,1.584,1.58135,1.5814,10081463041.0
2008-09-17 17:30:00,1.5814,1.5837,1.58135,1.5832,12762799986.0
2008-09-17 17:45:00,1.5832,1.58455,1.583,1.5839,10687899962.0
2008-09-17 18:00:00,1.5839,1.58515,1.5823,1.58485,8806800001.0
2008-09-17 18:15:00,1.5849,1.5856,1.58345,1.5835,7866799971.0
2008-09-17 18:30:00,1.5835,1.58595,1.5835,1.5857,11088400008.0
2008-09-17 18:45:00,1.5857,1.586,1.5811,1.5813,10724699998.0
2008-09-17 19:00:00,1.5813,1.58345,1.5807,1.5827,9965499984.0
2008-09-17 19:15:00,1.5827,1.58485,1.58075,1.5815,10026700011.0
2008-09-17 19:30:00,1.5816,1.58325,1.5801,1.5825,8917900000.0
2008-09-17 19:45:00,1.5825,1.583,1.581,1.5828,11222599979.0
2008-09-17 20:00:00,1.58285,1.584,1.5805,1.583,10220450015.0
2008-09-17 20:15:00,1.583,1.5847,1.5813,1.58375,8085308001.0
2008-09-17 20:30:00,1.58375,1.5852,1.5824,1.584,10191599977.0
2008-09-17 20:45:00,1.584,1.5853,1.5806,1.58145,6908099996.0
2008-09-17 21:00:00,1.5815,1.5852,1.58145,1.58425,6339800009.0
2008-09-17 21:15:00,1.58425,1.58465,1.58205,1.58295,4743500003.0
2008-09-17 21:30:00,1.58295,1.58365,1.58105,1.5813,5068399997.0
2008-09-17 21:45:00,1.5814,1.58155,1.5791,1.5799,4325049995.0
2008-09-17 22:00:00,1.58,1.58205,1.57965,1.5804,2446300010.0
2008-09-17 22:15:00,1.5804,1.58055,1.57885,1.57915,2187370005.0
2008-09-17 22:30:00,1.5791,1.57985,1.579,1.5796,2449099932.0
2008-09-17 22:45:00,1.57965,1.5802,1.57955,1.5798,931800001.0
2008-09-17 23:00:00,1.57985,1.5799,1.57895,1.5794,2119100031.0
2008-09-17 23:15:00,1.5794,1.5794,1.5791,1.5793,1362000023.0
2008-09-17 23:30:00,1.5793,1.5821,1.57885,1.5792,5989000016.0
2008-09-17 23:45:00,1.5794,1.58155,1.57905,1.58105,4287375008.0
2008-09-18 00:00:00,1.5811,1.5816,1.58055,1.5808,8826499896.0
2008-09-18 00:15:00,1.58085,1.5816,1.58031,1.58041,3724900065.0
2008-09-18 00:30:00,1.5812,1.5816,1.5804,1.58095,6849800007.0
2008-09-18 00:45:00,1.58104,1.5815,1.58009,1.58042,8255200002.0
2008-09-18 01:00:00,1.5807,1.5808,1.57989,1.5803,9258899945.0
2008-09-18 01:15:00,1.5803,1.58085,1.5781,1.57821,4995600024.0
2008-09-18 01:30:00,1.579,1.5802,1.57825,1.579,3368500007.0
2008-09-18 01:45:00,1.579,1.5792,1.57827,1.57894,4115700043.0
2008-09-18 02:00:00,1.57896,1.579,1.5772,1.57795,3652850029.0
2008-09-18 02:15:00,1.57795,1.5794,1.5779,1.5787,7117899992.0
2008-09-18 02:30:00,1.5783,1.5789,1.57785,1.5787,3385849993.0
2008-09-18 02:45:00,1.5787,1.5796,1.57849,1.5793,8018500005.0
2008-09-18 03:00:00,1.5792,1.5804,1.5782,1.58,5265599990.0
2008-09-18 03:15:00,1.58,1.58045,1.57835,1.5784,4670799990.0
2008-09-18 03:30:00,1.5784,1.5794,1.5784,1.5787,2495500014.0
2008-09-18 03:45:00,1.5783,1.5789,1.57805,1.57831,2722400019.0
2008-09-18 04:00:00,1.57873,1.5788,1.57745,1.578,5115399982.0
2008-09-18 04:15:00,1.57795,1.5787,1.5779,1.5787,2616499979.0
2008-09-18 04:30:00,1.5787,1.5798,1.57815,1.5792,3364400007.0
2008-09-18 04:45:00,1.5792,1.5793,1.57855,1.57888,4308599995.0
2008-09-18 05:00:00,1.57873,1.5793,1.57824,1.5784,3607549991.0
2008-09-18 05:15:00,1.5784,1.57945,1.5784,1.5789,1431800001.0
2008-09-18 05:30:00,1.5789,1.579,1.5781,1.5785,1395200009.0
2008-09-18 05:45:00,1.57855,1.5787,1.57745,1.5777,2120800001.0
2008-09-18 06:00:00,1.57775,1.5781,1.57712,1.5778,2230699997.0
2008-09-18 06:15:00,1.57761,1.5782,1.57694,1.5779,2038600009.0
2008-09-18 06:30:00,1.5779,1.57805,1.57677,1.5778,3316500025.0
2008-09-18 06:45:00,1.5781,1.57855,1.57744,1.5781,3736999986.0
2008-09-18 07:00:00,1.578,1.58015,1.57751,1.57948,6311900014.0
2008-09-18 07:15:00,1.5798,1.58145,1.5798,1.5809,4381900025.0
2008-09-18 07:30:00,1.5811,1.5816,1.58005,1.5813,11848499936.0
2008-09-18 07:45:00,1.58135,1.58225,1.5807,1.58205,4781600012.0
2008-09-18 08:00:00,1.5821,1.5848,1.58155,1.5846,6697200005.0
2008-09-18 08:15:00,1.5846,1.58485,1.5825,1.5829,6979699983.0
2008-09-18 08:30:00,1.5829,1.5838,1.58175,1.58355,6273899988.0
2008-09-18 08:45:00,1.5836,1.5839,1.5829,1.58345,5702200007.0
2008-09-18 09:00:00,1.58345,1.59,1.58335,1.5863,16115049955.0
2008-09-18 09:15:00,1.5862,1.5871,1.58565,1.5865,10930599969.0
2008-09-18 09:30:00,1.58655,1.5877,1.5865,1.5877,6984200005.0
2008-09-18 09:45:00,1.5877,1.5889,1.58695,1.5873,4985400016.0
2008-09-18 10:00:00,1.5875,1.58755,1.5855,1.5862,18431399989.0
2008-09-18 10:15:00,1.5862,1.58735,1.5856,1.5863,6777074990.0
2008-09-18 10:30:00,1.58625,1.588,1.586,1.5872,7788674921.0
2008-09-18 10:45:00,1.5873,1.5877,1.5853,1.5858,6091699976.0
2008-09-18 11:00:00,1.5858,1.586,1.58405,1.5845,6553999991.0
2008-09-18 11:15:00,1.58445,1.5848,1.58195,1.5833,13280200114.0
2008-09-18 11:30:00,1.5833,1.5837,1.5825,1.5834,7927699961.0
2008-09-18 11:45:00,1.5834,1.5846,1.58315,1.5843,11022699974.0
2008-09-18 12:00:00,1.5843,1.5854,1.5838,1.58475,7458999963.0
2008-09-18 12:15:00,1.5848,1.5864,1.5837,1.5859,3637249990.0
2008-09-18 12:30:00,1.5859,1.586,1.58345,1.5836,4130100022.0
2008-09-18 12:45:00,1.5836,1.5845,1.58295,1.5834,3753000005.0
2008-09-18 13:00:00,1.5834,1.58495,1.58305,1.5844,4352100025.0
2008-09-18 13:15:00,1.58445,1.5849,1.5841,1.5843,4137099971.0
2008-09-18 13:30:00,1.5843,1.5844,1.5829,1.5829,4950099989.0
2008-09-18 13:45:00,1.583,1.5845,1.5828,1.5835,4572799993.0
2008-09-18 14:00:00,1.5836,1.5843,1.58285,1.58345,6401199994.0
2008-09-18 14:15:00,1.58335,1.58395,1.58215,1.58275,6968300026.0
2008-09-18 14:30:00,1.5827,1.5839,1.58165,1.5837,9618100002.0
2008-09-18 14:45:00,1.58375,1.5842,1.5829,1.58415,4977200000.0
2008-09-18 15:00:00,1.58415,1.5847,1.58315,1.5833,7332699999.0
2008-09-18 15:15:00,1.5833,1.5838,1.58265,1.583,3981300000.0
2008-09-18 15:30:00,1.58295,1.5835,1.5822,1.5823,7012950000.0
2008-09-18 15:45:00,1.5823,1.58525,1.58115,1.58455,7631687215.0
2008-09-18 16:00:00,1.58475,1.5865,1.58435,1.5852,8080699986.0
2008-09-18 16:15:00,1.5852,1.5853,1.58395,1.5842,11508999901.0
2008-09-18 16:30:00,1.5842,1.5845,1.5832,1.5832,9945300015.0
2008-09-18 16:45:00,1.5832,1.58365,1.5801,1.5802,12578214644.0
2008-09-18 17:00:00,1.58025,1.5819,1.5799,1.58,12756599958.0
2008-09-18 17:15:00,1.58,1.58035,1.5788,1.5801,11742288074.0
2008-09-18 17:30:00,1.5801,1.58115,1.57925,1.58025,6592700002.0
2008-09-18 17:45:00,1.5802,1.581,1.5786,1.58065,11865000001.0
2008-09-18 18:00:00,1.5807,1.58085,1.579,1.57955,4031699999.0
2008-09-18 18:15:00,1.57955,1.58035,1.5783,1.57885,4872800004.0
2008-09-18 18:30:00,1.57895,1.57945,1.57715,1.57815,5791820268.0
2008-09-18 18:45:00,1.5782,1.57955,1.5775,1.5776,8568600006.0
2008-09-18 19:00:00,1.5776,1.5826,1.5776,1.57965,7179450024.0
2008-09-18 19:15:00,1.57975,1.5817,1.57965,1.5803,5749299989.0
2008-09-18 19:30:00,1.5803,1.58345,1.58015,1.5819,6382199988.0
2008-09-18 19:45:00,1.58195,1.5823,1.58115,1.5817,6295000042.0
2008-09-18 20:00:00,1.58165,1.582,1.5792,1.58045,6576300007.0
2008-09-18 20:15:00,1.58045,1.5807,1.579,1.5794,3758420003.0
2008-09-18 20:30:00,1.5795,1.5801,1.578,1.5791,4849338085.0
2008-09-18 20:45:00,1.5791,1.5811,1.5789,1.58105,4036600009.0
2008-09-18 21:00:00,1.58105,1.58275,1.57995,1.58195,6709300026.0
2008-09-18 21:15:00,1.5821,1.5838,1.5807,1.5829,7577000007.0
2008-09-18 21:30:00,1.5829,1.5851,1.5827,1.585,4636300000.0
2008-09-18 21:45:00,1.58495,1.5861,1.58365,1.5845,4240600000.0
2008-09-18 22:00:00,1.5845,1.5858,1.5841,1.5856,3707999993.0
2008-09-18 22:15:00,1.5856,1.5858,1.58345,1.58455,2912700009.0
2008-09-18 22:30:00,1.58455,1.58485,1.58425,1.5847,2122899987.0
2008-09-18 22:45:00,1.5847,1.58555,1.5846,1.58465,4998999983.0
2008-09-18 23:00:00,1.58465,1.5849,1.58395,1.5845,2411600022.0
2008-09-18 23:15:00,1.5845,1.58566,1.58425,1.58535,4461400044.0
2008-09-18 23:30:00,1.5853,1.58575,1.585,1.5854,162100000.0
2008-09-18 23:45:00,1.58555,1.58565,1.585,1.5854,991900018.0
2008-09-19 00:00:00,1.5855,1.5864,1.58523,1.586,2150999982.0
2008-09-19 00:15:00,1.58572,1.586,1.58535,1.58542,2115600044.0
2008-09-19 00:30:00,1.5851,1.58585,1.5851,1.5858,2398500022.0
2008-09-19 00:45:00,1.5858,1.58645,1.58542,1.5857,3075399992.0
2008-09-19 01:00:00,1.5857,1.586,1.5855,1.5856,1111000011.0
2008-09-19 01:15:00,1.5856,1.5859,1.58513,1.5855,1464700004.0
2008-09-19 01:30:00,1.5855,1.5856,1.58275,1.58382,5670200000.0
2008-09-19 01:45:00,1.5842,1.586,1.58355,1.58595,1876299996.0
2008-09-19 02:00:00,1.58595,1.5863,1.5858,1.5861,2635699974.0
2008-09-19 02:15:00,1.5861,1.5882,1.5838,1.5879,4269499960.0
2008-09-19 02:30:00,1.5879,1.58795,1.58635,1.5871,7765800011.0
2008-09-19 02:45:00,1.5871,1.58775,1.585,1.58555,11292499954.0
2008-09-19 03:00:00,1.58555,1.58705,1.58495,1.5862,4804500049.0
2008-09-19 03:15:00,1.5862,1.5877,1.5862,1.5873,3850000021.0
2008-09-19 03:30:00,1.5873,1.5873,1.58585,1.58605,3376800005.0
2008-09-19 03:45:00,1.586,1.588,1.58595,1.58765,4033900000.0
2008-09-19 04:00:00,1.58765,1.5887,1.58655,1.5884,4995499999.0
2008-09-19 04:15:00,1.5884,1.5888,1.58585,1.5863,11754299909.0
2008-09-19 04:30:00,1.5863,1.5882,1.58585,1.58715,3657300001.0
2008-09-19 04:45:00,1.5871,1.58765,1.58675,1.58705,4712400002.0
2008-09-19 05:00:00,1.587,1.58755,1.5865,1.58685,5423099977.0
2008-09-19 05:15:00,1.5869,1.5871,1.58608,1.5862,1476000000.0
2008-09-19 05:30:00,1.5862,1.5871,1.58587,1.587,981800000.0
2008-09-19 05:45:00,1.58705,1.58785,1.58681,1.5877,1264899999.0
2008-09-19 06:00:00,1.58765,1.5879,1.58675,1.58695,2252400005.0
2008-09-19 06:15:00,1.587,1.58725,1.58585,1.5862,3869999982.0
2008-09-19 06:30:00,1.5862,1.58635,1.5851,1.5858,6511568043.0
2008-09-19 06:45:00,1.5858,1.586,1.58495,1.58525,9439099971.0
2008-09-19 07:00:00,1.5854,1.586,1.58375,1.58465,7246094689.0
2008-09-19 07:15:00,1.58475,1.58615,1.5847,1.58555,2265000000.0
2008-09-19 07:30:00,1.5855,1.5866,1.5839,1.5858,3702500004.0
2008-09-19 07:45:00,1.586,1.5868,1.5854,1.5868,4806400008.0
2008-09-19 08:00:00,1.58695,1.5878,1.5858,1.5872,5562099989.0
2008-09-19 08:15:00,1.58695,1.58775,1.58695,1.5875,4135000008.0
2008-09-19 08:30:00,1.5875,1.591,1.5875,1.59,3562499999.0
2008-09-19 08:45:00,1.5901,1.59245,1.59,1.59205,3944499999.0
2008-09-19 09:00:00,1.59215,1.5934,1.5913,1.5933,7573599944.0
2008-09-19 09:15:00,1.5934,1.59515,1.59315,1.594,6113100003.0
2008-09-19 09:30:00,1.594,1.5949,1.5936,1.5939,6440099970.0
2008-09-19 09:45:00,1.59395,1.5943,1.59315,1.5934,6347399984.0
2008-09-19 10:00:00,1.5934,1.59555,1.59315,1.5953,3775800010.0
2008-09-19 10:15:00,1.5953,1.5966,1.5945,1.59605,4884700001.0
2008-09-19 10:30:00,1.5961,1.59665,1.59355,1.59475,8995300036.0
2008-09-19 10:45:00,1.5948,1.59555,1.5933,1.595,6677100013.0
2008-09-19 11:00:00,1.595,1.5955,1.59335,1.59355,5466800016.0
2008-09-19 11:15:00,1.59355,1.5957,1.5932,1.5953,3667499998.0
2008-09-19 11:30:00,1.5953,1.59605,1.5952,1.59585,2973200009.0
2008-09-19 11:45:00,1.59585,1.5978,1.5958,1.59595,4098999998.0
2008-09-19 12:00:00,1.59595,1.59775,1.59535,1.5975,3226200001.0
2008-09-19 12:15:00,1.5975,1.5977,1.5952,1.5954,4196453332.0
2008-09-19 12:30:00,1.59535,1.59665,1.5948,1.59515,4483323444.0
2008-09-19 12:45:00,1.59515,1.59635,1.5951,1.59615,3452600000.0
2008-09-19 13:00:00,1.59615,1.59735,1.59575,1.59625,4175800000.0
2008-09-19 13:15:00,1.59635,1.59715,1.5949,1.5952,3980077681.0
2008-09-19 13:30:00,1.59515,1.59765,1.595,1.5966,4070353600.0
2008-09-19 13:45:00,1.5966,1.5976,1.5963,1.5965,4561600000.0
2008-09-19 14:00:00,1.5965,1.5979,1.5961,1.59755,5268000000.0
2008-09-19 14:15:00,1.5975,1.59885,1.5974,1.59815,5345900000.0
2008-09-19 14:30:00,1.5981,1.6014,1.5981,1.60085,6515600000.0
2008-09-19 14:45:00,1.60085,1.6034,1.6001,1.6032,6410600000.0
2008-09-19 15:00:00,1.6032,1.6033,1.60005,1.6003,6445500000.0
2008-09-19 15:15:00,1.6003,1.60145,1.59995,1.60065,5646999998.0
2008-09-19 15:30:00,1.6007,1.60305,1.60005,1.60095,5239700000.0
2008-09-19 15:45:00,1.60135,1.6014,1.59775,1.59775,5591980562.0
2008-09-19 16:00:00,1.59765,1.5996,1.59735,1.5984,6165973140.0
2008-09-19 16:15:00,1.59825,1.5988,1.5952,1.59625,6366700000.0
2008-09-19 16:30:00,1.59625,1.5977,1.59575,1.5969,5736200000.0
2008-09-19 16:45:00,1.5969,1.59715,1.5945,1.5958,5856200000.0
2008-09-19 17:00:00,1.5958,1.5978,1.5958,1.5961,7105700000.0
2008-09-19 17:15:00,1.596,1.5969,1.5955,1.59645,7600599998.0
2008-09-19 17:30:00,1.59645,1.5979,1.59615,1.59765,7263000000.0
2008-09-19 17:45:00,1.59755,1.5984,1.5968,1.5977,5754100000.0
2008-09-19 18:00:00,1.5977,1.59775,1.5961,1.5962,5770599998.0
2008-09-19 18:15:00,1.5962,1.599,1.5962,1.5983,4836100000.0
2008-09-19 18:30:00,1.5983,1.59855,1.59695,1.5982,5470000000.0
2008-09-19 18:45:00,1.5982,1.59855,1.5968,1.5968,3250300003.0
2008-09-19 19:00:00,1.59685,1.59715,1.59595,1.5961,2842799998.0
2008-09-19 19:15:00,1.5961,1.59775,1.5961,1.59705,2811200000.0
2008-09-19 19:30:00,1.59705,1.59745,1.5957,1.5961,3311999996.0
2008-09-19 19:45:00,1.5961,1.59755,1.59565,1.5966,1724000000.0
2008-09-19 20:00:00,1.59655,1.5966,1.59505,1.5953,1575100012.0
2008-09-19 20:15:00,1.5953,1.59665,1.59455,1.5961,1908500006.0
2008-09-19 20:30:00,1.59605,1.5963,1.5943,1.59535,1438999993.0
2008-09-19 20:45:00,1.59535,1.59565,1.59415,1.5946,1256200000.0
2008-09-19 21:00:00,1.59455,1.59515,1.5931,1.5941,1736200002.0
2008-09-19 21:15:00,1.59415,1.5967,1.59375,1.5962,1900800000.0
2008-09-19 21:30:00,1.5962,1.59695,1.5959,1.5964,2124200000.0
2008-09-19 21:45:00,1.59645,1.59675,1.59555,1.59635,1483500000.0
2008-09-19 22:00:00,1.59635,1.5997,1.596,1.59955,1405099998.0
2008-09-19 22:15:00,1.5996,1.6013,1.5994,1.59985,1054900000.0
2008-09-19 22:30:00,1.5998,1.6003,1.59775,1.59885,1161699998.0
2008-09-19 22:45:00,1.59885,1.5997,1.59771,1.59883,816199999.0
2008-09-21 23:00:00,1.60062,1.60122,1.6005,1.60092,6982599852.0
2008-09-21 23:15:00,1.60075,1.60121,1.60029,1.60063,4588900133.0
2008-09-21 23:30:00,1.6008,1.6012,1.59997,1.60012,2798000000.0
2008-09-21 23:45:00,1.6001,1.6002,1.59917,1.5994,3840800037.0
2008-09-22 00:00:00,1.5994,1.5994,1.59875,1.5993,5990500073.0
2008-09-22 00:15:00,1.5991,1.5992,1.59605,1.5964,9273500073.0
2008-09-22 00:30:00,1.59645,1.59705,1.59582,1.5965,1836200027.0
2008-09-22 00:45:00,1.59662,1.59673,1.59515,1.5956,1735700014.0
2008-09-22 01:00:00,1.59539,1.59685,1.59485,1.59545,7090699939.0
2008-09-22 01:15:00,1.59545,1.59635,1.59545,1.59598,591200000.0
2008-09-22 01:30:00,1.5963,1.5978,1.59615,1.5971,2641600007.0
2008-09-22 01:45:00,1.59663,1.59735,1.59641,1.5973,4450400004.0
2008-09-22 02:00:00,1.5973,1.5976,1.59645,1.5966,1906100007.0
2008-09-22 02:15:00,1.5966,1.5985,1.5966,1.5984,1083200000.0
2008-09-22 02:30:00,1.5984,1.59865,1.5982,1.5985,6971000036.0
2008-09-22 02:45:00,1.59855,1.59875,1.59715,1.59715,2324900018.0
2008-09-22 03:00:00,1.59715,1.5979,1.5968,1.59695,3295700013.0
2008-09-22 03:15:00,1.59705,1.5971,1.5952,1.59535,5061100017.0
2008-09-22 03:30:00,1.5953,1.59605,1.59485,1.5957,4275099977.0
2008-09-22 03:45:00,1.5957,1.5964,1.5957,1.59625,2643000053.0
2008-09-22 04:00:00,1.59625,1.5992,1.5962,1.59765,2460700002.0
2008-09-22 04:15:00,1.59775,1.598,1.59495,1.59535,5380899958.0
2008-09-22 04:30:00,1.5954,1.5961,1.5951,1.596,4194699999.0
2008-09-22 04:45:00,1.5961,1.5962,1.5957,1.5961,2764100029.0
2008-09-22 05:00:00,1.5961,1.5976,1.596,1.5975,2219400000.0
2008-09-22 05:15:00,1.5975,1.59805,1.5966,1.59805,4477800003.0
2008-09-22 05:30:00,1.5982,1.59905,1.5969,1.597,3593799974.0
2008-09-22 05:45:00,1.597,1.59815,1.597,1.5977,4442500035.0
2008-09-22 06:00:00,1.5977,1.59775,1.59655,1.59725,6029800113.0
2008-09-22 06:15:00,1.59725,1.59745,1.59585,1.59605,6144800041.0
2008-09-22 06:30:00,1.5961,1.59655,1.59595,1.5962,8904699871.0
2008-09-22 06:45:00,1.5964,1.5964,1.595,1.5952,2864000012.0
2008-09-22 07:00:00,1.5952,1.5974,1.5951,1.5971,2054400003.0
2008-09-22 07:15:00,1.5971,1.5977,1.5959,1.5975,2935000018.0
2008-09-22 07:30:00,1.5975,1.5981,1.59665,1.5977,5233100015.0
2008-09-22 07:45:00,1.5977,1.5994,1.59755,1.5976,5429800003.0
2008-09-22 08:00:00,1.5976,1.5987,1.59695,1.5972,5648500032.0
2008-09-22 08:15:00,1.5972,1.5976,1.59665,1.5972,6351000025.0
2008-09-22 08:30:00,1.59715,1.5986,1.5971,1.5981,7885900083.0
2008-09-22 08:45:00,1.59815,1.5992,1.5976,1.5978,8932200023.0
2008-09-22 09:00:00,1.5978,1.59815,1.5969,1.59695,11809899965.0
2008-09-22 09:15:00,1.597,1.5979,1.5964,1.59785,4166200000.0
2008-09-22 09:30:00,1.5978,1.59865,1.59705,1.5983,10037800046.0
2008-09-22 09:45:00,1.59825,1.5991,1.5977,1.59795,6625100006.0
2008-09-22 10:00:00,1.5979,1.5988,1.5974,1.5977,7094199996.0
2008-09-22 10:15:00,1.5977,1.59875,1.59765,1.5983,6240500007.0
2008-09-22 10:30:00,1.5983,1.5996,1.59805,1.59875,3607000000.0
2008-09-22 10:45:00,1.5987,1.5993,1.5977,1.59905,6332099971.0
2008-09-22 11:00:00,1.59905,1.5994,1.59785,1.598,6027299992.0
2008-09-22 11:15:00,1.598,1.59885,1.59785,1.59875,6398800002.0
2008-09-22 11:30:00,1.5988,1.599,1.59835,1.59855,4155400000.0
2008-09-22 11:45:00,1.59855,1.5992,1.5982,1.5982,4437299996.0
2008-09-22 12:00:00,1.59815,1.59825,1.5974,1.5976,5239300000.0
2008-09-22 12:15:00,1.5976,1.5983,1.59675,1.59795,4837800000.0
2008-09-22 12:30:00,1.598,1.59865,1.5977,1.5982,4398600005.0
2008-09-22 12:45:00,1.5982,1.59845,1.59765,1.5981,5760200000.0
2008-09-22 13:00:00,1.5981,1.59875,1.59765,1.59865,4279300000.0
2008-09-22 13:15:00,1.59865,1.59915,1.5984,1.59905,4072700000.0
2008-09-22 13:30:00,1.59905,1.59905,1.5983,1.5987,4359600000.0
2008-09-22 13:45:00,1.5987,1.5992,1.59775,1.5979,4497000000.0
2008-09-22 14:00:00,1.5979,1.599,1.5975,1.5988,4637900000.0
2008-09-22 14:15:00,1.5988,1.6002,1.59835,1.5991,5959800000.0
2008-09-22 14:30:00,1.5991,1.6009,1.5989,1.6008,7124100000.0
2008-09-22 14:45:00,1.6008,1.6009,1.5994,1.5998,4529600000.0
2008-09-22 15:00:00,1.5998,1.6019,1.5998,1.60145,6117600000.0
2008-09-22 15:15:00,1.6015,1.6022,1.6009,1.60115,7372200000.0
2008-09-22 15:30:00,1.6012,1.6017,1.6001,1.6007,6553675000.0
2008-09-22 15:45:00,1.6006,1.6012,1.5996,1.5999,6425600000.0
2008-09-22 16:00:00,1.5999,1.6,1.59855,1.5989,5591500000.0
2008-09-22 16:15:00,1.5989,1.599,1.5952,1.5968,7649800000.0
2008-09-22 16:30:00,1.5968,1.59765,1.59525,1.5968,6479300000.0
2008-09-22 16:45:00,1.5968,1.5968,1.59325,1.5936,6783900001.0
2008-09-22 17:00:00,1.5936,1.5938,1.59245,1.5925,6356200001.0
2008-09-22 17:15:00,1.5925,1.5932,1.5918,1.5928,5917100000.0
2008-09-22 17:30:00,1.59285,1.5933,1.5909,1.5909,5045000000.0
2008-09-22 17:45:00,1.5909,1.5922,1.59,1.59205,5492400000.0
2008-09-22 18:00:00,1.592,1.5926,1.59115,1.5912,3446300000.0
2008-09-22 18:15:00,1.5911,1.5914,1.5901,1.5905,3831700005.0
2008-09-22 18:30:00,1.5905,1.5918,1.59005,1.5906,4413500000.0
2008-09-22 18:45:00,1.5906,1.5933,1.59005,1.59295,5802100000.0
2008-09-22 19:00:00,1.593,1.593,1.5897,1.5898,5506500001.0
2008-09-22 19:15:00,1.5898,1.59135,1.58905,1.5892,5400400000.0
2008-09-22 19:30:00,1.58915,1.59,1.58815,1.58815,4697100000.0
2008-09-22 19:45:00,1.58815,1.5916,1.588,1.59025,4845700000.0
2008-09-22 20:00:00,1.5903,1.5924,1.5894,1.5919,3692000000.0
2008-09-22 20:15:00,1.59195,1.5935,1.5917,1.593,5304099998.0
2008-09-22 20:30:00,1.59305,1.5938,1.5907,1.5916,3786100000.0
2008-09-22 20:45:00,1.59155,1.5935,1.5915,1.5924,3619400000.0
2008-09-22 21:00:00,1.5924,1.59285,1.59195,1.5923,2947900000.0
2008-09-22 21:15:00,1.5923,1.5924,1.5908,1.5923,2873000000.0
2008-09-22 21:30:00,1.5923,1.5929,1.5887,1.58975,3917900000.0
2008-09-22 21:45:00,1.5897,1.5902,1.588,1.58825,2022999999.0
2008-09-22 22:00:00,1.5883,1.58935,1.58815,1.58875,2772299997.0
2008-09-22 22:15:00,1.5888,1.5891,1.58735,1.5882,3566600002.0
2008-09-22 22:30:00,1.58825,1.5888,1.5875,1.5878,1696599995.0
2008-09-22 22:45:00,1.5878,1.5882,1.58735,1.5874,1735300003.0
2008-09-22 23:00:00,1.5874,1.589,1.58715,1.58875,659500001.0
2008-09-22 23:15:00,1.58875,1.58905,1.5885,1.58875,1501500003.0
2008-09-22 23:30:00,1.58875,1.5888,1.5873,1.5879,4780299995.0
2008-09-22 23:45:00,1.588,1.5882,1.5874,1.5875,2117899964.0
2008-09-23 00:00:00,1.5875,1.5878,1.58667,1.58695,2072299972.0
2008-09-23 00:15:00,1.58695,1.5887,1.58685,1.5884,984599998.0
2008-09-23 00:30:00,1.58845,1.5888,1.5878,1.5885,2291899993.0
2008-09-23 00:45:00,1.58855,1.59065,1.58826,1.58875,6442699990.0
2008-09-23 01:00:00,1.58875,1.5898,1.58865,1.58965,2400799982.0
2008-09-23 01:15:00,1.5896,1.5902,1.58923,1.5898,1252900005.0
2008-09-23 01:30:00,1.5898,1.59025,1.5896,1.59003,1477400010.0
2008-09-23 01:45:00,1.58997,1.59045,1.58935,1.5903,794000001.0
2008-09-23 02:00:00,1.5903,1.5908,1.5895,1.5902,1073500001.0
2008-09-23 02:15:00,1.59035,1.59075,1.5901,1.5905,524800000.0
2008-09-23 02:30:00,1.5905,1.5907,1.5897,1.59,704699999.0
2008-09-23 02:45:00,1.58995,1.5906,1.5899,1.5901,706500000.0
2008-09-23 03:00:00,1.59015,1.5905,1.58987,1.5903,556700000.0
2008-09-23 03:15:00,1.5903,1.5905,1.5901,1.59035,674700002.0
2008-09-23 03:30:00,1.59035,1.59075,1.5902,1.5905,908500001.0
2008-09-23 03:45:00,1.5906,1.5907,1.59005,1.5906,2024599984.0
2008-09-23 04:00:00,1.59065,1.59155,1.59035,1.5913,943100000.0
2008-09-23 04:15:00,1.59135,1.5915,1.5911,1.5911,602900000.0
2008-09-23 04:30:00,1.59115,1.5913,1.5902,1.5905,1190699990.0
2008-09-23 04:45:00,1.5906,1.59095,1.5902,1.5905,1921399994.0
2008-09-23 05:00:00,1.59055,1.5917,1.58985,1.5909,625799999.0
2008-09-23 05:15:00,1.59095,1.5911,1.59025,1.59075,841500004.0
2008-09-23 05:30:00,1.59075,1.59115,1.5904,1.5905,3138700058.0
2008-09-23 05:45:00,1.59055,1.5908,1.59025,1.5905,2067400045.0
2008-09-23 06:00:00,1.59045,1.59085,1.5903,1.5906,715900006.0
2008-09-23 06:15:00,1.59055,1.5913,1.5904,1.5913,650499999.0
2008-09-23 06:30:00,1.5913,1.5914,1.59095,1.5912,332900000.0
2008-09-23 06:45:00,1.5912,1.5917,1.59095,1.5912,2073600039.0
2008-09-23 07:00:00,1.5912,1.59195,1.591,1.5915,1000100011.0
2008-09-23 07:15:00,1.5915,1.59235,1.5913,1.59225,654700000.0
2008-09-23 07:30:00,1.59225,1.59295,1.5921,1.59275,1058400000.0
2008-09-23 07:45:00,1.5927,1.59325,1.59215,1.59275,2007500002.0
2008-09-23 08:00:00,1.59275,1.59285,1.59205,1.5925,1887100000.0
2008-09-23 08:15:00,1.59255,1.5939,1.5924,1.59355,1796900004.0
2008-09-23 08:30:00,1.59355,1.5943,1.5932,1.5942,4034299957.0
2008-09-23 08:45:00,1.5942,1.59435,1.59255,1.59385,2030900000.0
2008-09-23 09:00:00,1.59385,1.5955,1.5932,1.5937,6728500003.0
2008-09-23 09:15:00,1.59365,1.59525,1.59365,1.59475,4415199999.0
2008-09-23 09:30:00,1.5945,1.59485,1.59375,1.5941,4725599999.0
2008-09-23 09:45:00,1.5941,1.5947,1.59385,1.5947,4401800000.0
2008-09-23 10:00:00,1.5947,1.59555,1.59405,1.5941,5696200000.0
2008-09-23 10:15:00,1.5941,1.5948,1.59395,1.5945,7050200021.0
2008-09-23 10:30:00,1.5945,1.59495,1.5943,1.5944,3209400000.0
2008-09-23 10:45:00,1.5944,1.59485,1.593,1.5932,3720300001.0
2008-09-23 11:00:00,1.5932,1.59385,1.5927,1.59315,4124000000.0
2008-09-23 11:15:00,1.5932,1.59375,1.59285,1.59295,3273400000.0
2008-09-23 11:30:00,1.5929,1.59445,1.59285,1.5943,4817600000.0
2008-09-23 11:45:00,1.5943,1.59545,1.5938,1.59425,4983300000.0
2008-09-23 12:00:00,1.5942,1.5944,1.5927,1.5939,6198799996.0
2008-09-23 12:15:00,1.59385,1.5949,1.5936,1.59405,4302700000.0
2008-09-23 12:30:00,1.59405,1.59405,1.5926,1.5926,4510100000.0
2008-09-23 12:45:00,1.5926,1.5929,1.592,1.59235,5845500000.0
2008-09-23 13:00:00,1.59235,1.5934,1.5917,1.5932,3907800000.0
2008-09-23 13:15:00,1.59325,1.59455,1.5931,1.5934,5131300000.0
2008-09-23 13:30:00,1.59335,1.594,1.5928,1.59315,3931986000.0
2008-09-23 13:45:00,1.5932,1.5936,1.5927,1.5931,3411300000.0
2008-09-23 14:00:00,1.5931,1.5935,1.5925,1.5926,4724800000.0
2008-09-23 14:15:00,1.5926,1.5929,1.5917,1.5929,5700717135.0
2008-09-23 14:30:00,1.5928,1.5931,1.59205,1.5922,5973700000.0
2008-09-23 14:45:00,1.5922,1.5939,1.5918,1.59375,6621900000.0
2008-09-23 15:00:00,1.59375,1.59435,1.5932,1.5935,5049800000.0
2008-09-23 15:15:00,1.5934,1.59475,1.59315,1.5937,5639200000.0
2008-09-23 15:30:00,1.5937,1.5945,1.59305,1.5945,6062600000.0
2008-09-23 15:45:00,1.5945,1.596,1.5942,1.59435,6015800000.0
2008-09-23 16:00:00,1.59435,1.596,1.59405,1.5957,5281000000.0
2008-09-23 16:15:00,1.5957,1.5957,1.5942,1.5944,7075200000.0
2008-09-23 16:30:00,1.5945,1.5948,1.59345,1.5935,6741900000.0
2008-09-23 16:45:00,1.5935,1.5937,1.5922,1.5927,6154300000.0
2008-09-23 17:00:00,1.5927,1.5932,1.5919,1.593,7292200000.0
2008-09-23 17:15:00,1.593,1.5937,1.5926,1.5931,6037000000.0
2008-09-23 17:30:00,1.59315,1.5937,1.5929,1.5929,6284300000.0
2008-09-23 17:45:00,1.59295,1.5948,1.59295,1.5935,6051000000.0
2008-09-23 18:00:00,1.5935,1.5938,1.59175,1.5925,4199900000.0
2008-09-23 18:15:00,1.5925,1.59285,1.5924,1.5926,3361800000.0
2008-09-23 18:30:00,1.5926,1.5931,1.59135,1.592,3803600000.0
2008-09-23 18:45:00,1.5919,1.5923,1.5908,1.59105,4874080524.0
2008-09-23 19:00:00,1.59105,1.5926,1.59045,1.5925,5645819894.0
2008-09-23 19:15:00,1.5925,1.5928,1.5915,1.59215,5355000000.0
2008-09-23 19:30:00,1.5921,1.5926,1.59085,1.5921,3673700001.0
2008-09-23 19:45:00,1.59205,1.5931,1.5905,1.5918,4991100000.0
2008-09-23 20:00:00,1.5918,1.59215,1.58985,1.59105,5396900005.0
2008-09-23 20:15:00,1.59105,1.59235,1.59025,1.5921,3549500000.0
2008-09-23 20:30:00,1.5921,1.5921,1.5905,1.59125,3770600000.0
2008-09-23 20:45:00,1.5913,1.59275,1.5912,1.5921,2964300000.0
2008-09-23 21:00:00,1.5921,1.59305,1.5913,1.5926,2114300000.0
2008-09-23 21:15:00,1.5926,1.59335,1.5922,1.59235,1913800000.0
2008-09-23 21:30:00,1.59235,1.5926,1.5913,1.5921,2513314153.0
2008-09-23 21:45:00,1.5921,1.59225,1.59115,1.59135,3049399997.0
2008-09-23 22:00:00,1.5914,1.5917,1.5907,1.591,1753900000.0
2008-09-23 22:15:00,1.591,1.59155,1.5899,1.59145,2222999987.0
2008-09-23 22:30:00,1.59145,1.5918,1.5906,1.5913,4515700002.0
2008-09-23 22:45:00,1.59115,1.5915,1.5901,1.59125,1841500010.0
2008-09-23 23:00:00,1.5911,1.592,1.5907,1.59175,1979700004.0
2008-09-23 23:15:00,1.59175,1.592,1.59135,1.59155,2807699977.0
2008-09-23 23:30:00,1.5917,1.5927,1.59115,1.59245,2489799993.0
2008-09-23 23:45:00,1.59245,1.5931,1.59225,1.5927,5414399954.0
2008-09-24 00:00:00,1.5929,1.5941,1.5928,1.5935,420000000.0
2008-09-24 00:15:00,1.5935,1.5935,1.59264,1.59315,410800000.0
2008-09-24 00:30:00,1.5931,1.59368,1.5931,1.59343,435200000.0
2008-09-24 00:45:00,1.5935,1.5936,1.59309,1.59335,351000000.0
2008-09-24 01:00:00,1.5935,1.59361,1.59297,1.59327,406700000.0
2008-09-24 01:15:00,1.59342,1.5938,1.59238,1.593,561900008.0
2008-09-24 01:30:00,1.59259,1.5938,1.59251,1.59355,532700000.0
2008-09-24 01:45:00,1.59349,1.59365,1.59303,1.59318,793700000.0
2008-09-24 02:00:00,1.5934,1.5935,1.59245,1.5934,928200000.0
2008-09-24 02:15:00,1.59335,1.59365,1.5924,1.5933,1133800000.0
2008-09-24 02:30:00,1.59325,1.5943,1.59315,1.5939,1490000000.0
2008-09-24 02:45:00,1.59385,1.5943,1.5935,1.59371,2637399997.0
2008-09-24 03:00:00,1.59415,1.5946,1.59345,1.5945,1643900000.0
2008-09-24 03:15:00,1.5945,1.59475,1.5944,1.59445,631800000.0
2008-09-24 03:30:00,1.59445,1.59495,1.59377,1.5948,1746900000.0
2008-09-24 03:45:00,1.5948,1.59485,1.59435,1.5945,1274900000.0
2008-09-24 04:00:00,1.59445,1.5947,1.59425,1.59465,1170400000.0
2008-09-24 04:15:00,1.5947,1.5949,1.59445,1.59465,807400000.0
2008-09-24 04:30:00,1.59465,1.5948,1.5944,1.5945,497000000.0
2008-09-24 04:45:00,1.5945,1.5951,1.5945,1.5947,577400000.0
2008-09-24 05:00:00,1.59475,1.59505,1.5946,1.59485,604000004.0
2008-09-24 05:15:00,1.59485,1.59505,1.5945,1.595,772900000.0
2008-09-24 05:30:00,1.59505,1.59565,1.59475,1.59495,435600000.0
2008-09-24 05:45:00,1.59495,1.5953,1.5948,1.595,776100004.0
2008-09-24 06:00:00,1.59505,1.59525,1.5945,1.5949,816100000.0
2008-09-24 06:15:00,1.595,1.59535,1.59465,1.5947,711700000.0
2008-09-24 06:30:00,1.5947,1.5954,1.5944,1.59535,1392600000.0
2008-09-24 06:45:00,1.59535,1.59575,1.5952,1.5955,481600000.0
2008-09-24 07:00:00,1.59555,1.5963,1.59525,1.5954,1415400000.0
2008-09-24 07:15:00,1.5955,1.59585,1.59515,1.59535,2385900022.0
2008-09-24 07:30:00,1.5953,1.59615,1.5945,1.59535,2917099997.0
2008-09-24 07:45:00,1.59535,1.59605,1.5949,1.59505,2495700000.0
2008-09-24 08:00:00,1.5951,1.59595,1.5949,1.5955,3506099996.0
2008-09-24 08:15:00,1.5955,1.5961,1.5947,1.595,2693200000.0
2008-09-24 08:30:00,1.595,1.59615,1.5946,1.5957,5239400000.0
2008-09-24 08:45:00,1.5957,1.59665,1.5952,1.5966,3873500000.0
2008-09-24 09:00:00,1.5967,1.5968,1.5961,1.59615,3516400000.0
2008-09-24 09:15:00,1.5962,1.5967,1.5958,1.5961,3484400000.0
2008-09-24 09:30:00,1.5961,1.59635,1.59535,1.59555,4139500000.0
2008-09-24 09:45:00,1.5956,1.5958,1.59435,1.5945,4103800000.0
2008-09-24 10:00:00,1.59485,1.596,1.5933,1.5953,6169800007.0
2008-09-24 10:15:00,1.5952,1.59635,1.59425,1.59555,4767600000.0
2008-09-24 10:30:00,1.59555,1.59585,1.5952,1.59555,3082100000.0
2008-09-24 10:45:00,1.59555,1.5966,1.59535,1.5962,3190900000.0
2008-09-24 11:00:00,1.59625,1.59655,1.59555,1.5956,3957500000.0
2008-09-24 11:15:00,1.5956,1.5959,1.5951,1.5956,4529300000.0
2008-09-24 11:30:00,1.59565,1.59575,1.59505,1.5954,3025400000.0
2008-09-24 11:45:00,1.5954,1.596,1.59505,1.5955,3335600000.0
2008-09-24 12:00:00,1.5954,1.5962,1.59535,1.59595,3150400000.0
2008-09-24 12:15:00,1.59595,1.5964,1.5954,1.5954,2588700000.0
2008-09-24 12:30:00,1.5954,1.5966,1.59525,1.59535,2871700000.0
2008-09-24 12:45:00,1.5954,1.5957,1.5947,1.595,3013700000.0
2008-09-24 13:00:00,1.595,1.5957,1.5947,1.5955,2625500000.0
2008-09-24 13:15:00,1.5955,1.59595,1.5954,1.59545,1940300000.0
2008-09-24 13:30:00,1.59545,1.5957,1.5946,1.5948,3461000000.0
2008-09-24 13:45:00,1.5948,1.5948,1.5936,1.5943,3384100000.0
2008-09-24 14:00:00,1.5943,1.5953,1.59385,1.59495,3417500000.0
2008-09-24 14:15:00,1.595,1.59555,1.59365,1.5938,4129900000.0
2008-09-24 14:30:00,1.5938,1.59475,1.59375,1.5946,4657600000.0
2008-09-24 14:45:00,1.5946,1.59465,1.59355,1.594,3700200000.0
2008-09-24 15:00:00,1.594,1.59455,1.5935,1.5939,4459200000.0
2008-09-24 15:15:00,1.5939,1.5941,1.59325,1.5936,3336600000.0
2008-09-24 15:30:00,1.59355,1.59365,1.59245,1.59315,4326900000.0
2008-09-24 15:45:00,1.5932,1.59355,1.59255,1.5934,4810600000.0
2008-09-24 16:00:00,1.5934,1.59355,1.59185,1.5922,5268600000.0
2008-09-24 16:15:00,1.5922,1.5928,1.5913,1.59245,4198200000.0
2008-09-24 16:30:00,1.59225,1.5934,1.59205,1.5934,5234900000.0
2008-09-24 16:45:00,1.59345,1.5961,1.59275,1.59595,5163700000.0
2008-09-24 17:00:00,1.59595,1.59645,1.5938,1.5941,5302300000.0
2008-09-24 17:15:00,1.5942,1.5954,1.594,1.5951,4223200000.0
2008-09-24 17:30:00,1.5951,1.5962,1.59465,1.59585,4390400000.0
2008-09-24 17:45:00,1.5959,1.5964,1.5955,1.5958,4476800000.0
2008-09-24 18:00:00,1.5958,1.5968,1.595,1.5967,4889800000.0
2008-09-24 18:15:00,1.59675,1.5968,1.59615,1.5962,3315400000.0
2008-09-24 18:30:00,1.5962,1.5966,1.59575,1.5962,3213000000.0
2008-09-24 18:45:00,1.5961,1.5962,1.59545,1.5959,2859000000.0
2008-09-24 19:00:00,1.5959,1.59685,1.5959,1.59665,2353700000.0
2008-09-24 19:15:00,1.5966,1.59695,1.5965,1.5966,2547000000.0
2008-09-24 19:30:00,1.5967,1.59705,1.59625,1.59685,1883900000.0
2008-09-24 19:45:00,1.59685,1.59695,1.5962,1.5963,3539500000.0
2008-09-24 20:00:00,1.5963,1.5966,1.59595,1.5961,3738100000.0
2008-09-24 20:15:00,1.5961,1.5966,1.596,1.5963,3125500000.0
2008-09-24 20:30:00,1.5963,1.5974,1.59615,1.59705,2372800000.0
2008-09-24 20:45:00,1.59705,1.59705,1.596,1.5962,2688300000.0
2008-09-24 21:00:00,1.5962,1.5966,1.59575,1.5962,1941000000.0
2008-09-24 21:15:00,1.59625,1.5965,1.5954,1.5958,2123300000.0
2008-09-24 21:30:00,1.5958,1.59625,1.59455,1.5954,1852600000.0
2008-09-24 21:45:00,1.5954,1.5954,1.59405,1.59535,3024500007.0
2008-09-24 22:00:00,1.5954,1.5959,1.59505,1.59535,2003800000.0
2008-09-24 22:15:00,1.5953,1.5958,1.59525,1.5955,1176800000.0
2008-09-24 22:30:00,1.5955,1.5962,1.5951,1.596,772300000.0
2008-09-24 22:45:00,1.596,1.59605,1.59515,1.596,356800000.0
2008-09-24 23:00:00,1.5959,1.5964,1.59534,1.5958,2790599998.0
2008-09-24 23:15:00,1.5958,1.5964,1.59555,1.5964,1272100000.0
2008-09-24 23:30:00,1.5964,1.5965,1.59555,1.59595,613100000.0
2008-09-24 23:45:00,1.59595,1.5965,1.5956,1.59595,1850699989.0
2008-09-25 00:00:00,1.5959,1.59605,1.59425,1.59585,2207299992.0
2008-09-25 00:15:00,1.59578,1.59605,1.59565,1.59586,513600000.0
2008-09-25 00:30:00,1.5956,1.5961,1.59519,1.5954,943499999.0
2008-09-25 00:45:00,1.5954,1.59565,1.5954,1.59545,1434700000.0
2008-09-25 01:00:00,1.59545,1.59575,1.59528,1.5954,972400004.0
2008-09-25 01:15:00,1.5954,1.5956,1.59455,1.595,895799996.0
2008-09-25 01:30:00,1.59505,1.5951,1.5939,1.5946,1487300000.0
2008-09-25 01:45:00,1.59475,1.5949,1.59405,1.5942,999600000.0
2008-09-25 02:00:00,1.5942,1.59435,1.59385,1.5942,851100000.0
2008-09-25 02:15:00,1.5943,1.5944,1.5938,1.5938,655999998.0
2008-09-25 02:30:00,1.5938,1.59435,1.5936,1.5942,4297999989.0
2008-09-25 02:45:00,1.59425,1.59475,1.59365,1.5942,1156200000.0
2008-09-25 03:00:00,1.5942,1.59465,1.5941,1.59445,963600000.0
2008-09-25 03:15:00,1.5944,1.59545,1.59355,1.5938,2366400004.0
2008-09-25 03:30:00,1.5938,1.59465,1.59365,1.5944,732600000.0
2008-09-25 03:45:00,1.59445,1.5946,1.59355,1.594,4992699999.0
2008-09-25 04:00:00,1.59395,1.59495,1.59395,1.5944,1350900000.0
2008-09-25 04:15:00,1.5945,1.5952,1.5939,1.59495,1781900010.0
2008-09-25 04:30:00,1.595,1.59545,1.5949,1.59505,701500000.0
2008-09-25 04:45:00,1.59505,1.59565,1.59475,1.59545,1087100000.0
2008-09-25 05:00:00,1.59545,1.59545,1.5948,1.59485,1281200000.0
2008-09-25 05:15:00,1.5948,1.5949,1.59445,1.5947,772700000.0
2008-09-25 05:30:00,1.5947,1.5949,1.5947,1.59485,645600000.0
2008-09-25 05:45:00,1.59485,1.59515,1.5944,1.59495,762100000.0
2008-09-25 06:00:00,1.59495,1.59505,1.59395,1.59455,847400000.0
2008-09-25 06:15:00,1.5946,1.595,1.59455,1.59485,792500000.0
2008-09-25 06:30:00,1.59485,1.59495,1.59395,1.5942,861200000.0
2008-09-25 06:45:00,1.59425,1.5948,1.59395,1.5941,806400000.0
2008-09-25 07:00:00,1.59415,1.59505,1.5939,1.59505,1520800000.0
2008-09-25 07:15:00,1.59505,1.5963,1.59485,1.59615,1217800000.0
2008-09-25 07:30:00,1.59615,1.59625,1.59505,1.5955,2491900002.0
2008-09-25 07:45:00,1.5955,1.5962,1.59495,1.59525,1797699998.0
2008-09-25 08:00:00,1.59535,1.59625,1.5952,1.5959,2718800000.0
2008-09-25 08:15:00,1.5959,1.5959,1.59455,1.5946,4585200000.0
2008-09-25 08:30:00,1.5946,1.59595,1.59445,1.5952,5268000010.0
2008-09-25 08:45:00,1.5952,1.5957,1.59475,1.5956,4299500000.0
2008-09-25 09:00:00,1.59565,1.5967,1.59535,1.59545,5456200000.0
2008-09-25 09:15:00,1.59545,1.59585,1.5951,1.5952,4229800000.0
2008-09-25 09:30:00,1.5952,1.59555,1.59505,1.5953,3237400000.0
2008-09-25 09:45:00,1.5953,1.5954,1.595,1.5951,3912300000.0
2008-09-25 10:00:00,1.5951,1.596,1.595,1.5952,4433400000.0
2008-09-25 10:15:00,1.5952,1.5956,1.59515,1.59545,3995200000.0
2008-09-25 10:30:00,1.59545,1.59555,1.59395,1.594,5494000000.0
2008-09-25 10:45:00,1.594,1.59415,1.59305,1.5939,3931700000.0
2008-09-25 11:00:00,1.5939,1.59445,1.59335,1.59345,4116500000.0
2008-09-25 11:15:00,1.5935,1.5943,1.5934,1.5942,4371200001.0
2008-09-25 11:30:00,1.5942,1.59505,1.5941,1.5945,6761900000.0
2008-09-25 11:45:00,1.5945,1.5948,1.59395,1.5946,4724400000.0
2008-09-25 12:00:00,1.59455,1.59485,1.5944,1.5945,4275000000.0
2008-09-25 12:15:00,1.5945,1.5946,1.5926,1.5929,5027500000.0
2008-09-25 12:30:00,1.5928,1.59285,1.5913,1.59205,6326899999.0
2008-09-25 12:45:00,1.59205,1.5923,1.5912,1.5915,4444800000.0
2008-09-25 13:00:00,1.59145,1.5922,1.59115,1.5917,4141700000.0
2008-09-25 13:15:00,1.5917,1.592,1.59115,1.5919,7051299998.0
2008-09-25 13:30:00,1.5919,1.5927,1.59135,1.5921,4888100000.0
2008-09-25 13:45:00,1.59215,1.5935,1.59185,1.5934,4836200002.0
2008-09-25 14:00:00,1.5934,1.5947,1.5934,1.5943,5573300000.0
2008-09-25 14:15:00,1.5943,1.5954,1.5942,1.59455,6304500000.0
2008-09-25 14:30:00,1.5947,1.5949,1.5919,1.5925,7640100000.0
2008-09-25 14:45:00,1.59255,1.59285,1.592,1.5922,5408200000.0
2008-09-25 15:00:00,1.5922,1.59235,1.59135,1.5914,3848600000.0
2008-09-25 15:15:00,1.59135,1.59175,1.5905,1.5908,3261006000.0
2008-09-25 15:30:00,1.5908,1.5922,1.59035,1.59105,7061600000.0
2008-09-25 15:45:00,1.59105,1.593,1.59095,1.59285,4767600000.0
2008-09-25 16:00:00,1.5928,1.5933,1.5916,1.5927,5756600000.0
2008-09-25 16:15:00,1.5927,1.5929,1.59065,1.5915,7841100000.0
2008-09-25 16:30:00,1.5915,1.592,1.5907,1.59195,5915700000.0
2008-09-25 16:45:00,1.59195,1.59295,1.5915,1.5929,5879300000.0
2008-09-25 17:00:00,1.5929,1.59405,1.5925,1.59405,5713400000.0
2008-09-25 17:15:00,1.59405,1.59445,1.5932,1.594,5839700000.0
2008-09-25 17:30:00,1.594,1.5949,1.5937,1.59385,4471500000.0
2008-09-25 17:45:00,1.59385,1.5948,1.5933,1.5936,4831300000.0
2008-09-25 18:00:00,1.5936,1.59525,1.5936,1.5951,3147800000.0
2008-09-25 18:15:00,1.5951,1.5952,1.59395,1.5941,2518700000.0
2008-09-25 18:30:00,1.594,1.59525,1.594,1.5949,3087800000.0
2008-09-25 18:45:00,1.5949,1.59565,1.59295,1.59295,3110425000.0
2008-09-25 19:00:00,1.5929,1.595,1.59255,1.59485,3151450001.0
2008-09-25 19:15:00,1.59485,1.59505,1.5946,1.59465,1893900000.0
2008-09-25 19:30:00,1.5947,1.5952,1.59455,1.59455,1985475000.0
2008-09-25 19:45:00,1.5946,1.5949,1.59305,1.5948,2181400000.0
2008-09-25 20:00:00,1.5948,1.59515,1.5936,1.5938,3128300000.0
2008-09-25 20:15:00,1.5938,1.59435,1.5932,1.5942,3208363600.0
2008-09-25 20:30:00,1.59425,1.59485,1.59365,1.59395,3989000000.0
2008-09-25 20:45:00,1.59395,1.594,1.59245,1.59255,4089049848.0
2008-09-25 21:00:00,1.59255,1.5935,1.5924,1.59335,2861200000.0
2008-09-25 21:15:00,1.59335,1.5938,1.593,1.59375,1893900000.0
2008-09-25 21:30:00,1.59375,1.5939,1.59315,1.5934,1371900000.0
2008-09-25 21:45:00,1.5934,1.5934,1.5926,1.59315,1584600000.0
2008-09-25 22:00:00,1.5931,1.5934,1.59275,1.5934,705000000.0
2008-09-25 22:15:00,1.5934,1.5934,1.5929,1.593,2384000000.0
2008-09-25 22:30:00,1.593,1.59305,1.59248,1.59305,1069099996.0
2008-09-25 22:45:00,1.59295,1.5943,1.5928,1.5934,1427100000.0
2008-09-25 23:00:00,1.5934,1.5934,1.59244,1.59275,1712600000.0
2008-09-25 23:15:00,1.5928,1.59295,1.5923,1.5923,1302497996.0
2008-09-25 23:30:00,1.5923,1.5927,1.5919,1.59244,385240000.0
2008-09-25 23:45:00,1.5926,1.59346,1.59223,1.5926,898068000.0
2008-09-26 00:00:00,1.5926,1.5926,1.5911,1.5914,642912002.0
2008-09-26 00:15:00,1.5914,1.5918,1.591,1.5913,1364500000.0
2008-09-26 00:30:00,1.5913,1.59235,1.5912,1.5921,4572899975.0
2008-09-26 00:45:00,1.5921,1.59232,1.59145,1.59166,5684600123.0
2008-09-26 01:00:00,1.59235,1.59275,1.59149,1.5923,2578100002.0
2008-09-26 01:15:00,1.5923,1.59265,1.59173,1.5923,872700002.0
2008-09-26 01:30:00,1.5924,1.59245,1.59155,1.59215,2807600004.0
2008-09-26 01:45:00,1.59215,1.5928,1.59115,1.59145,3447599995.0
2008-09-26 02:00:00,1.59145,1.5918,1.59062,1.5914,611000000.0
2008-09-26 02:15:00,1.5915,1.59175,1.59145,1.59145,298600000.0
2008-09-26 02:30:00,1.59145,1.59155,1.59065,1.59095,1132400000.0
2008-09-26 02:45:00,1.59095,1.5912,1.59065,1.5909,935200000.0
2008-09-26 03:00:00,1.5909,1.5912,1.5887,1.58925,1351300000.0
2008-09-26 03:15:00,1.58925,1.5895,1.5884,1.5895,1653700004.0
2008-09-26 03:30:00,1.5895,1.5897,1.5894,1.5897,316600000.0
2008-09-26 03:45:00,1.5897,1.5902,1.58944,1.59005,530800000.0
2008-09-26 04:00:00,1.59,1.59035,1.58975,1.5902,745799994.0
2008-09-26 04:15:00,1.5902,1.59065,1.59015,1.59035,410000000.0
2008-09-26 04:30:00,1.59035,1.59045,1.5901,1.5903,358100000.0
2008-09-26 04:45:00,1.59035,1.5904,1.58975,1.59005,713800000.0
2008-09-26 05:00:00,1.59005,1.5904,1.5898,1.5902,449300000.0
2008-09-26 05:15:00,1.59016,1.5902,1.58962,1.58986,1064699994.0
2008-09-26 05:30:00,1.5901,1.59045,1.58976,1.59045,628900000.0
2008-09-26 05:45:00,1.5905,1.5906,1.59025,1.59035,392100000.0
2008-09-26 06:00:00,1.59035,1.59055,1.59025,1.5903,527200000.0
2008-09-26 06:15:00,1.59035,1.5904,1.5895,1.58965,2183999975.0
2008-09-26 06:30:00,1.5896,1.58975,1.5891,1.5895,865600000.0
2008-09-26 06:45:00,1.5895,1.59025,1.58906,1.58935,1107200000.0
2008-09-26 07:00:00,1.58935,1.5897,1.5886,1.5887,1762000000.0
2008-09-26 07:15:00,1.5887,1.5891,1.5881,1.58905,1533500000.0
2008-09-26 07:30:00,1.58905,1.58925,1.5886,1.58895,687100000.0
2008-09-26 07:45:00,1.5889,1.5892,1.5886,1.5889,2897699961.0
2008-09-26 08:00:00,1.589,1.5898,1.5886,1.5895,2247900000.0
2008-09-26 08:15:00,1.5895,1.59075,1.58895,1.5907,2594500000.0
2008-09-26 08:30:00,1.5907,1.5916,1.5907,1.5913,5337700029.0
2008-09-26 08:45:00,1.5913,1.5913,1.5905,1.5906,2364500000.0
2008-09-26 09:00:00,1.59055,1.59075,1.5884,1.5884,4831600000.0
2008-09-26 09:15:00,1.5884,1.5894,1.588,1.5882,5838700031.0
2008-09-26 09:30:00,1.5882,1.5893,1.5877,1.5885,6795899999.0
2008-09-26 09:45:00,1.5885,1.5899,1.58765,1.5885,5342100000.0
2008-09-26 10:00:00,1.5885,1.5891,1.58835,1.5887,4709200000.0
2008-09-26 10:15:00,1.58875,1.5902,1.58815,1.5898,4227600002.0
2008-09-26 10:30:00,1.5898,1.58985,1.5885,1.5892,5542600004.0
2008-09-26 10:45:00,1.58915,1.59025,1.589,1.5897,4524500000.0
2008-09-26 11:00:00,1.5896,1.58975,1.58815,1.58925,5203000000.0
2008-09-26 11:15:00,1.58925,1.5896,1.5883,1.5883,4730000000.0
2008-09-26 11:30:00,1.5884,1.5888,1.58815,1.58855,4548399999.0
2008-09-26 11:45:00,1.58855,1.58895,1.58835,1.5884,3620000000.0
2008-09-26 12:00:00,1.5884,1.5887,1.5876,1.5878,4905600001.0
2008-09-26 12:15:00,1.58785,1.58785,1.58725,1.5875,3424300000.0
2008-09-26 12:30:00,1.5875,1.5878,1.5862,1.5871,3785900000.0
2008-09-26 12:45:00,1.5871,1.5881,1.587,1.5878,2948500000.0
2008-09-26 13:00:00,1.58775,1.58835,1.5872,1.58795,2427100000.0
2008-09-26 13:15:00,1.58795,1.58835,1.5872,1.5875,2111700000.0
2008-09-26 13:30:00,1.5875,1.58815,1.586,1.5862,2425600000.0
2008-09-26 13:45:00,1.5862,1.58765,1.5861,1.5875,3939000000.0
2008-09-26 14:00:00,1.5875,1.58865,1.587,1.58805,3917300000.0
2008-09-26 14:15:00,1.58805,1.58805,1.5866,1.5874,3102800000.0
2008-09-26 14:30:00,1.5874,1.58755,1.5861,1.5865,3633875000.0
2008-09-26 14:45:00,1.5865,1.5869,1.5862,1.5863,3418900002.0
2008-09-26 15:00:00,1.5863,1.58765,1.58625,1.5872,4376100000.0
2008-09-26 15:15:00,1.58715,1.5874,1.5862,1.5868,3202000000.0
2008-09-26 15:30:00,1.58685,1.5887,1.58645,1.58715,3349500000.0
2008-09-26 15:45:00,1.58715,1.5883,1.5864,1.5879,4046650000.0
2008-09-26 16:00:00,1.5879,1.5891,1.5875,1.58905,6056000000.0
2008-09-26 16:15:00,1.58905,1.58905,1.5882,1.58845,3127700000.0
2008-09-26 16:30:00,1.58845,1.58885,1.58765,1.5882,3014100000.0
2008-09-26 16:45:00,1.5882,1.58935,1.58775,1.58895,2495800000.0
2008-09-26 17:00:00,1.58895,1.5893,1.58815,1.5885,3036800000.0
2008-09-26 17:15:00,1.58855,1.5896,1.5883,1.58925,3285800000.0
2008-09-26 17:30:00,1.58925,1.5903,1.5883,1.5884,3523900000.0
2008-09-26 17:45:00,1.5884,1.5897,1.5884,1.58945,3256600000.0
2008-09-26 18:00:00,1.5895,1.5916,1.5892,1.5902,5301900002.0
2008-09-26 18:15:00,1.59015,1.5909,1.5899,1.5907,4095100000.0
2008-09-26 18:30:00,1.5907,1.5911,1.5895,1.58975,4340400000.0
2008-09-26 18:45:00,1.58975,1.5911,1.58925,1.59105,4666600000.0
2008-09-26 19:00:00,1.591,1.5919,1.5908,1.59105,3368700000.0
2008-09-26 19:15:00,1.59105,1.59185,1.5908,1.59165,2473100000.0
2008-09-26 19:30:00,1.59165,1.5922,1.59115,1.5921,2109900000.0
2008-09-26 19:45:00,1.5921,1.5922,1.59155,1.5917,1600100000.0
2008-09-26 20:00:00,1.5917,1.59185,1.5903,1.5906,3545400000.0
2008-09-26 20:15:00,1.5906,1.5911,1.5904,1.5906,2898900000.0
2008-09-26 20:30:00,1.59065,1.5914,1.59,1.5904,2914100000.0
2008-09-26 20:45:00,1.5904,1.59165,1.5903,1.5916,3361600000.0
2008-09-26 21:00:00,1.5916,1.59165,1.59095,1.5915,1775900001.0
2008-09-26 21:15:00,1.5915,1.5924,1.5912,1.59235,2560000000.0
2008-09-26 21:30:00,1.59235,1.59355,1.5921,1.5926,1848500000.0
2008-09-26 21:45:00,1.5926,1.59335,1.5923,1.59315,1977000000.0
2008-09-26 22:00:00,1.59315,1.5936,1.5926,1.5934,1046000000.0
2008-09-26 22:15:00,1.5934,1.5935,1.5922,1.5924,1530100001.0
2008-09-26 22:30:00,1.59255,1.5937,1.5915,1.5934,4480599999.0
2008-09-26 22:45:00,1.5935,1.59365,1.59265,1.5934,1401900000.0
2008-09-28 23:00:00,1.59152,1.59225,1.58945,1.5896,1626000000.0
2008-09-28 23:15:00,1.5896,1.58979,1.58847,1.58888,735999998.0
2008-09-28 23:30:00,1.5895,1.5895,1.58853,1.58899,3099699999.0
2008-09-28 23:45:00,1.58907,1.5897,1.58835,1.58882,6086100001.0
2008-09-29 00:00:00,1.58882,1.5903,1.58861,1.58968,1789300005.0
2008-09-29 00:15:00,1.5902,1.5902,1.58838,1.589,2476700008.0
2008-09-29 00:30:00,1.589,1.58925,1.58843,1.58877,1124499993.0
2008-09-29 00:45:00,1.5892,1.58935,1.58828,1.5885,4129800003.0
2008-09-29 01:00:00,1.5885,1.58895,1.58835,1.58845,506100000.0
2008-09-29 01:15:00,1.58845,1.58905,1.5876,1.5887,1963500031.0
2008-09-29 01:30:00,1.5887,1.5889,1.58782,1.5888,2809400010.0
2008-09-29 01:45:00,1.5888,1.589,1.5884,1.589,392500000.0
2008-09-29 02:00:00,1.589,1.5895,1.5879,1.5884,1223000002.0
2008-09-29 02:15:00,1.5884,1.58995,1.58825,1.5899,1882600026.0
2008-09-29 02:30:00,1.5899,1.5902,1.5893,1.5898,3607599985.0
2008-09-29 02:45:00,1.5898,1.59215,1.58955,1.5919,6885999996.0
2008-09-29 03:00:00,1.5919,1.59275,1.5913,1.5914,4641899990.0
2008-09-29 03:15:00,1.59145,1.592,1.59115,1.59115,808800000.0
2008-09-29 03:30:00,1.5912,1.59125,1.59,1.59095,2055499973.0
2008-09-29 03:45:00,1.59085,1.59125,1.59065,1.5911,641100000.0
2008-09-29 04:00:00,1.5911,1.5911,1.5902,1.5903,1384799992.0
2008-09-29 04:15:00,1.5903,1.5904,1.58885,1.58955,1828099989.0
2008-09-29 04:30:00,1.58955,1.5896,1.5891,1.5892,1000300000.0
2008-09-29 04:45:00,1.5892,1.5896,1.5891,1.5891,2935500002.0
2008-09-29 05:00:00,1.5892,1.5893,1.58875,1.58875,1351599996.0
2008-09-29 05:15:00,1.58885,1.58945,1.5887,1.58905,761400000.0
2008-09-29 05:30:00,1.5891,1.5892,1.5889,1.5891,212200000.0
2008-09-29 05:45:00,1.58915,1.58925,1.58875,1.5891,579800000.0
2008-09-29 06:00:00,1.5891,1.5891,1.5891,1.5891,262800000.0
2008-09-29 06:15:00,1.5891,1.5891,1.58814,1.58846,741275000.0
2008-09-29 06:30:00,1.5887,1.58875,1.58801,1.58875,867800000.0
2008-09-29 06:45:00,1.5887,1.58875,1.5878,1.58845,6400799880.0
2008-09-29 07:00:00,1.58845,1.58945,1.588,1.5883,3869099992.0
2008-09-29 07:15:00,1.5883,1.58845,1.58645,1.58715,3343149938.0
2008-09-29 07:30:00,1.58715,1.58735,1.5853,1.58675,4318499996.0
2008-09-29 07:45:00,1.58675,1.58715,1.5865,1.58695,3529599961.0
2008-09-29 08:00:00,1.587,1.58735,1.5864,1.58655,1928399998.0
2008-09-29 08:15:00,1.58655,1.58675,1.5855,1.5857,3463699986.0
2008-09-29 08:30:00,1.5857,1.5873,1.5845,1.58565,6063700017.0
2008-09-29 08:45:00,1.58565,1.5862,1.5845,1.5858,5044075000.0
2008-09-29 09:00:00,1.5859,1.58665,1.5847,1.5857,5216500003.0
2008-09-29 09:15:00,1.5857,1.58685,1.585,1.5858,5841600007.0
2008-09-29 09:30:00,1.5858,1.58645,1.58465,1.5863,4006600008.0
2008-09-29 09:45:00,1.5863,1.58635,1.58415,1.58545,3708400001.0
2008-09-29 10:00:00,1.58545,1.58605,1.5849,1.5853,4642900001.0
2008-09-29 10:15:00,1.5853,1.5857,1.584,1.585,3870800000.0
2008-09-29 10:30:00,1.585,1.58595,1.5849,1.5858,2738800000.0
2008-09-29 10:45:00,1.5858,1.58615,1.58515,1.5853,2449000000.0
2008-09-29 11:00:00,1.58535,1.5869,1.58525,1.58665,3101900000.0
2008-09-29 11:15:00,1.58665,1.58695,1.5858,1.58635,3155400000.0
2008-09-29 11:30:00,1.58635,1.5871,1.585,1.58685,3643200000.0
2008-09-29 11:45:00,1.58685,1.58735,1.58565,1.58735,2729400000.0
2008-09-29 12:00:00,1.5873,1.58805,1.58695,1.5879,3074100000.0
2008-09-29 12:15:00,1.5879,1.5879,1.58655,1.58665,2511000000.0
2008-09-29 12:30:00,1.58665,1.5868,1.58565,1.5864,1742500000.0
2008-09-29 12:45:00,1.5864,1.58665,1.5855,1.5856,1789700000.0
2008-09-29 13:00:00,1.5856,1.58585,1.585,1.58555,2058400000.0
2008-09-29 13:15:00,1.5855,1.58605,1.5851,1.58525,1831000000.0
2008-09-29 13:30:00,1.58525,1.58625,1.5851,1.58555,1869100000.0
2008-09-29 13:45:00,1.5856,1.58585,1.585,1.5851,3311700000.0
2008-09-29 14:00:00,1.5851,1.5852,1.58425,1.5847,3973750000.0
2008-09-29 14:15:00,1.5847,1.5858,1.5823,1.58235,4634000000.0
2008-09-29 14:30:00,1.58235,1.58365,1.58235,1.5825,4454700000.0
2008-09-29 14:45:00,1.5825,1.58275,1.5816,1.58275,5266900000.0
2008-09-29 15:00:00,1.5827,1.5827,1.5817,1.58175,4058400000.0
2008-09-29 15:15:00,1.5818,1.58185,1.5802,1.5809,4690565000.0
2008-09-29 15:30:00,1.5809,1.5814,1.57965,1.5798,4914800000.0
2008-09-29 15:45:00,1.5798,1.58,1.57835,1.57945,5559900000.0
2008-09-29 16:00:00,1.57935,1.5813,1.5781,1.5781,6010400000.0
2008-09-29 16:15:00,1.5781,1.5788,1.5766,1.5787,6224900000.0
2008-09-29 16:30:00,1.57865,1.5787,1.5758,1.5762,5733500000.0
2008-09-29 16:45:00,1.5763,1.5789,1.5762,1.5776,4505000000.0
2008-09-29 17:00:00,1.5776,1.5778,1.57575,1.5761,4281000000.0
2008-09-29 17:15:00,1.5761,1.5768,1.5754,1.5765,3891200000.0
2008-09-29 17:30:00,1.5765,1.5765,1.5756,1.5761,3650900000.0
2008-09-29 17:45:00,1.5761,1.5775,1.5756,1.5766,4109300000.0
2008-09-29 18:00:00,1.57655,1.5779,1.57645,1.57785,3682600000.0
2008-09-29 18:15:00,1.578,1.578,1.57635,1.5773,5402400004.0
2008-09-29 18:30:00,1.5773,1.57955,1.5763,1.5791,3711900001.0
2008-09-29 18:45:00,1.5791,1.5793,1.5781,1.57845,3086400000.0
2008-09-29 19:00:00,1.57845,1.57895,1.57765,1.57765,2274500000.0
2008-09-29 19:15:00,1.5777,1.578,1.57535,1.57665,4300200002.0
2008-09-29 19:30:00,1.57665,1.57715,1.57385,1.57455,5834300000.0
2008-09-29 19:45:00,1.57455,1.579,1.57185,1.5745,8904347769.0
2008-09-29 20:00:00,1.57435,1.5758,1.57265,1.57335,8802399971.0
2008-09-29 20:15:00,1.57335,1.5743,1.5728,1.57335,5102400005.0
2008-09-29 20:30:00,1.5734,1.5738,1.5727,1.57285,6917700071.0
2008-09-29 20:45:00,1.57285,1.573,1.5706,1.5726,6141600040.0
2008-09-29 21:00:00,1.5726,1.57455,1.5708,1.57085,7397800037.0
2008-09-29 21:15:00,1.57085,1.5714,1.5687,1.56885,8326499928.0
2008-09-29 21:30:00,1.56885,1.5717,1.5688,1.5714,2888600001.0
2008-09-29 21:45:00,1.5714,1.5731,1.57005,1.57265,4734899978.0
2008-09-29 22:00:00,1.5727,1.57305,1.57045,1.5707,7951599909.0
2008-09-29 22:15:00,1.57075,1.5716,1.56985,1.57115,2113500000.0
2008-09-29 22:30:00,1.5712,1.5728,1.57105,1.5726,3319200054.0
2008-09-29 22:45:00,1.5726,1.57395,1.57135,1.5722,3970300001.0
2008-09-29 23:00:00,1.5722,1.57293,1.57,1.5706,5290700000.0
2008-09-29 23:15:00,1.5705,1.57165,1.57023,1.5712,4353800073.0
2008-09-29 23:30:00,1.5711,1.5716,1.57005,1.57125,4392099986.0
2008-09-29 23:45:00,1.5713,1.57135,1.5709,1.5711,540000000.0
2008-09-30 00:00:00,1.5712,1.5726,1.5707,1.5714,4853099990.0
2008-09-30 00:15:00,1.5714,1.5714,1.5701,1.5701,6158999817.0
2008-09-30 00:30:00,1.5701,1.5702,1.566,1.5697,3550100000.0
2008-09-30 00:45:00,1.5698,1.5721,1.5698,1.5721,2527600002.0
2008-09-30 01:00:00,1.5721,1.5722,1.5706,1.571,3468100000.0
2008-09-30 01:15:00,1.57043,1.5727,1.57009,1.5725,2256099999.0
2008-09-30 01:30:00,1.5725,1.5725,1.57115,1.572,3052700032.0
2008-09-30 01:45:00,1.5718,1.572,1.57015,1.5716,5239000003.0
2008-09-30 02:00:00,1.5716,1.5735,1.5706,1.5731,11205899983.0
2008-09-30 02:15:00,1.57305,1.57305,1.57165,1.5725,4364900000.0
2008-09-30 02:30:00,1.57241,1.5725,1.5709,1.5711,2571500007.0
2008-09-30 02:45:00,1.57105,1.57145,1.56965,1.57,3798299993.0
2008-09-30 03:00:00,1.57,1.5714,1.56935,1.5714,2618900001.0
2008-09-30 03:15:00,1.57155,1.5726,1.57095,1.5718,3029799998.0
2008-09-30 03:30:00,1.5718,1.5718,1.5701,1.5703,3217899980.0
2008-09-30 03:45:00,1.5703,1.57145,1.57015,1.5703,2203299991.0
2008-09-30 04:00:00,1.57035,1.57085,1.57002,1.5708,2449999983.0
2008-09-30 04:15:00,1.5708,1.5718,1.5707,1.57135,3912899969.0
2008-09-30 04:30:00,1.5714,1.57405,1.5714,1.5738,2486299991.0
2008-09-30 04:45:00,1.57385,1.5739,1.57333,1.57355,4699300000.0
2008-09-30 05:00:00,1.5735,1.57395,1.57275,1.5729,5185799980.0
2008-09-30 05:15:00,1.5729,1.5735,1.57281,1.5733,3749999988.0
2008-09-30 05:30:00,1.5733,1.5734,1.57235,1.5725,702800001.0
2008-09-30 05:45:00,1.57255,1.57315,1.57205,1.57205,1440800005.0
2008-09-30 06:00:00,1.5721,1.5735,1.572,1.57295,1169950001.0
2008-09-30 06:15:00,1.57295,1.57375,1.57266,1.5734,1188300006.0
2008-09-30 06:30:00,1.5734,1.5734,1.57194,1.5726,2324300017.0
2008-09-30 06:45:00,1.5726,1.5736,1.57223,1.5734,1661899999.0
2008-09-30 07:00:00,1.57345,1.57365,1.5732,1.5733,9195899991.0
2008-09-30 07:15:00,1.5733,1.57425,1.57285,1.57365,3120699986.0
2008-09-30 07:30:00,1.57365,1.5737,1.57235,1.5733,1833000002.0
2008-09-30 07:45:00,1.5733,1.57345,1.57245,1.5725,2216099988.0
2008-09-30 08:00:00,1.5725,1.57325,1.572,1.573,2441600000.0
2008-09-30 08:15:00,1.573,1.57545,1.5727,1.5749,1632400000.0
2008-09-30 08:30:00,1.575,1.5753,1.5738,1.5742,2886300000.0
2008-09-30 08:45:00,1.5742,1.5759,1.5732,1.5759,3941400000.0
2008-09-30 09:00:00,1.5759,1.5782,1.5759,1.5782,4964600000.0
2008-09-30 09:15:00,1.5782,1.5807,1.57695,1.5777,7728200003.0
2008-09-30 09:30:00,1.5777,1.5782,1.57625,1.5765,5109800000.0
2008-09-30 09:45:00,1.5764,1.5771,1.5755,1.57695,4338300000.0
2008-09-30 10:00:00,1.57685,1.5782,1.57675,1.5782,4036000000.0
2008-09-30 10:15:00,1.5783,1.5785,1.57775,1.57815,3212200000.0
2008-09-30 10:30:00,1.57815,1.5786,1.5779,1.5786,2239000000.0
2008-09-30 10:45:00,1.5786,1.57905,1.57815,1.57865,2310300000.0
2008-09-30 11:00:00,1.5786,1.5803,1.5785,1.57885,3293300000.0
2008-09-30 11:15:00,1.57885,1.5795,1.57875,1.5792,1988200001.0
2008-09-30 11:30:00,1.57915,1.5806,1.57915,1.5805,3369300000.0
2008-09-30 11:45:00,1.5805,1.58055,1.57945,1.57995,3189100000.0
2008-09-30 12:00:00,1.57995,1.5806,1.5791,1.5793,3040000000.0
2008-09-30 12:15:00,1.5793,1.5796,1.57885,1.57885,3124900000.0
2008-09-30 12:30:00,1.57885,1.57955,1.57825,1.5785,4195400003.0
2008-09-30 12:45:00,1.5785,1.5798,1.5785,1.57905,3665000000.0
2008-09-30 13:00:00,1.57905,1.5793,1.5775,1.5778,3793100000.0
2008-09-30 13:15:00,1.57785,1.57925,1.5778,1.5782,2661000000.0
2008-09-30 13:30:00,1.57825,1.58045,1.5782,1.5797,4855599997.0
2008-09-30 13:45:00,1.5797,1.5797,1.5776,1.578,3741700000.0
2008-09-30 14:00:00,1.57795,1.5788,1.57705,1.5771,5130300000.0
2008-09-30 14:15:00,1.5771,1.5777,1.57645,1.5767,4540200000.0
2008-09-30 14:30:00,1.5768,1.577,1.57465,1.5753,4083300000.0
2008-09-30 14:45:00,1.5754,1.576,1.574,1.57435,5633200000.0
2008-09-30 15:00:00,1.5743,1.57485,1.57345,1.574,4919700000.0
2008-09-30 15:15:00,1.574,1.5745,1.5729,1.5739,4879300000.0
2008-09-30 15:30:00,1.57395,1.5749,1.5732,1.57345,4448400000.0
2008-09-30 15:45:00,1.57335,1.5737,1.5711,1.57315,5618200000.0
2008-09-30 16:00:00,1.57315,1.575,1.57315,1.57455,5117800000.0
2008-09-30 16:15:00,1.5745,1.5759,1.5737,1.57465,4211100000.0
2008-09-30 16:30:00,1.57465,1.5758,1.57425,1.5752,5700400000.0
2008-09-30 16:45:00,1.57525,1.57645,1.57405,1.57475,6236000000.0
2008-09-30 17:00:00,1.57475,1.5756,1.57335,1.5751,5951900000.0
2008-09-30 17:15:00,1.5751,1.5754,1.57345,1.57535,5039200000.0
2008-09-30 17:30:00,1.57535,1.5759,1.57385,1.5757,5070200000.0
2008-09-30 17:45:00,1.5756,1.5768,1.5752,1.5755,4442100000.0
2008-09-30 18:00:00,1.5755,1.57665,1.57425,1.5743,4626800000.0
2008-09-30 18:15:00,1.5743,1.5782,1.5743,1.5776,4967100000.0
2008-09-30 18:30:00,1.57765,1.57765,1.57665,1.57665,3096600000.0
2008-09-30 18:45:00,1.5767,1.57805,1.5762,1.5777,3831900000.0
2008-09-30 19:00:00,1.5777,1.5786,1.57705,1.5777,3600000000.0
2008-09-30 19:15:00,1.5777,1.5794,1.5771,1.5793,2815500000.0
2008-09-30 19:30:00,1.5794,1.5802,1.5792,1.5799,2631600000.0
2008-09-30 19:45:00,1.5799,1.5801,1.57929,1.57973,2130400000.0
2008-09-30 20:00:00,1.5799,1.5813,1.5797,1.581,3593000000.0
2008-09-30 20:15:00,1.58115,1.5823,1.5811,1.58205,1753000000.0
2008-09-30 20:30:00,1.58205,1.5823,1.58095,1.5822,2493100000.0
2008-09-30 20:45:00,1.5821,1.5829,1.582,1.5829,2183800000.0
2008-09-30 21:00:00,1.5829,1.5833,1.5822,1.5827,2814400000.0
2008-09-30 21:15:00,1.5827,1.5829,1.5815,1.5818,2700500000.0
2008-09-30 21:30:00,1.5818,1.5822,1.58085,1.5814,2790200002.0
2008-09-30 21:45:00,1.5814,1.58245,1.58095,1.58245,2482199992.0
2008-09-30 22:00:00,1.58245,1.58255,1.58085,1.58115,4180200014.0
2008-09-30 22:15:00,1.58115,1.58205,1.58075,1.58105,3419999988.0
2008-09-30 22:30:00,1.58105,1.58225,1.581,1.5822,7425499951.0
2008-09-30 22:45:00,1.5821,1.58265,1.58095,1.58115,1695299998.0
2008-09-30 23:00:00,1.5811,1.58175,1.581,1.58145,1670299977.0
2008-09-30 23:15:00,1.58145,1.58145,1.58035,1.5807,3016000003.0
2008-09-30 23:30:00,1.58075,1.58195,1.5807,1.58136,2373499980.0
2008-09-30 23:45:00,1.5817,1.58199,1.58102,1.5816,4187399856.0
2008-10-01 00:00:00,1.5816,1.5819,1.5811,1.5816,4291999895.0
2008-10-01 00:15:00,1.5816,1.5816,1.5796,1.5796,5650099848.0
2008-10-01 00:30:00,1.5797,1.58036,1.57945,1.5802,2366999998.0
2008-10-01 00:45:00,1.5802,1.5806,1.57975,1.58005,728000000.0
2008-10-01 01:00:00,1.5801,1.58075,1.57975,1.5802,2648699993.0
2008-10-01 01:15:00,1.5802,1.5806,1.5802,1.5806,186500000.0
2008-10-01 01:30:00,1.58057,1.5806,1.57986,1.5803,1844399991.0
2008-10-01 01:45:00,1.5803,1.5806,1.57994,1.5803,978599974.0
2008-10-01 02:00:00,1.5803,1.58035,1.57939,1.5803,1897699981.0
2008-10-01 02:15:00,1.5803,1.58105,1.5797,1.5803,2872100027.0
2008-10-01 02:30:00,1.5803,1.58045,1.5796,1.5802,2361300003.0
2008-10-01 02:45:00,1.58025,1.5823,1.57995,1.58065,2968700032.0
2008-10-01 03:00:00,1.5806,1.5817,1.58005,1.5805,3170499996.0
2008-10-01 03:15:00,1.5806,1.58085,1.57945,1.5804,1614799995.0
2008-10-01 03:30:00,1.5804,1.5804,1.57901,1.58,610900000.0
2008-10-01 03:45:00,1.58,1.58,1.57715,1.57735,997900000.0
2008-10-01 04:00:00,1.5773,1.5774,1.5764,1.5767,2801799991.0
2008-10-01 04:15:00,1.5767,1.5772,1.57595,1.57625,1488399999.0
2008-10-01 04:30:00,1.57625,1.5768,1.5758,1.5764,1493999998.0
2008-10-01 04:45:00,1.57645,1.57815,1.576,1.5778,889199997.0
2008-10-01 05:00:00,1.57765,1.57775,1.57724,1.57751,6591900004.0
2008-10-01 05:15:00,1.5777,1.5787,1.57755,1.5783,591599998.0
2008-10-01 05:30:00,1.57801,1.57875,1.57775,1.5785,1738299981.0
2008-10-01 05:45:00,1.57855,1.5789,1.5778,1.57865,4329900101.0
2008-10-01 06:00:00,1.5786,1.5794,1.5785,1.5788,2124699999.0
2008-10-01 06:15:00,1.5788,1.57935,1.57835,1.57885,1673500019.0
2008-10-01 06:30:00,1.57885,1.57955,1.5785,1.57865,512600000.0
2008-10-01 06:45:00,1.5786,1.5786,1.5784,1.5785,551200000.0
2008-10-01 07:00:00,1.5786,1.5788,1.57799,1.57835,1450599994.0
2008-10-01 07:15:00,1.57845,1.57945,1.5783,1.57925,2321400001.0
2008-10-01 07:30:00,1.5793,1.57955,1.577,1.5785,2820400009.0
2008-10-01 07:45:00,1.5785,1.5791,1.57785,1.579,3106000038.0
2008-10-01 08:00:00,1.579,1.57945,1.57655,1.577,3463499999.0
2008-10-01 08:15:00,1.577,1.578,1.5769,1.578,2109700000.0
2008-10-01 08:30:00,1.578,1.5786,1.5772,1.578,3235000000.0
2008-10-01 08:45:00,1.578,1.5803,1.5777,1.57985,3919800005.0
2008-10-01 09:00:00,1.57985,1.57985,1.57865,1.5791,2945800000.0
2008-10-01 09:15:00,1.5791,1.5805,1.5791,1.5797,3187600000.0
2008-10-01 09:30:00,1.57985,1.58155,1.5798,1.5805,3332000000.0
2008-10-01 09:45:00,1.58045,1.5813,1.58025,1.58085,3177500000.0
2008-10-01 10:00:00,1.58085,1.5815,1.58,1.5802,3439000000.0
2008-10-01 10:15:00,1.5802,1.5807,1.57915,1.57915,3447800000.0
2008-10-01 10:30:00,1.57915,1.5796,1.5783,1.57955,3368000000.0
2008-10-01 10:45:00,1.57955,1.5806,1.5794,1.5802,2484800000.0
2008-10-01 11:00:00,1.5802,1.58095,1.5794,1.5807,2746300000.0
2008-10-01 11:15:00,1.5807,1.58205,1.5803,1.58045,3034700000.0
2008-10-01 11:30:00,1.58045,1.58065,1.57975,1.5799,2580600000.0
2008-10-01 11:45:00,1.5799,1.58,1.57805,1.57885,2311200000.0
2008-10-01 12:00:00,1.5788,1.5798,1.5785,1.57925,2553000000.0
2008-10-01 12:15:00,1.57925,1.5806,1.5791,1.5803,3397800000.0
2008-10-01 12:30:00,1.5803,1.58045,1.57825,1.5785,1390900000.0
2008-10-01 12:45:00,1.5785,1.5794,1.57785,1.5793,1644400000.0
2008-10-01 13:00:00,1.5793,1.5797,1.5789,1.5794,1827200000.0
2008-10-01 13:15:00,1.5794,1.5803,1.57935,1.5799,1942500000.0
2008-10-01 13:30:00,1.5799,1.5811,1.5798,1.5807,2740200000.0
2008-10-01 13:45:00,1.5807,1.58155,1.57905,1.57975,5726000000.0
2008-10-01 14:00:00,1.5797,1.5815,1.5786,1.5813,5115500000.0
2008-10-01 14:15:00,1.5813,1.5821,1.5771,1.5772,6015599996.0
2008-10-01 14:30:00,1.5772,1.5794,1.57675,1.5778,4831850000.0
2008-10-01 14:45:00,1.5778,1.57925,1.57755,1.57855,4921800000.0
2008-10-01 15:00:00,1.57855,1.5806,1.5784,1.5799,4853800000.0
2008-10-01 15:15:00,1.5799,1.57995,1.57755,1.579,5917100000.0
2008-10-01 15:30:00,1.579,1.5793,1.5776,1.5785,5925150000.0
2008-10-01 15:45:00,1.5785,1.579,1.5757,1.5762,5806375013.0
2008-10-01 16:00:00,1.5762,1.5764,1.5725,1.5731,5489110500.0
2008-10-01 16:15:00,1.5731,1.5736,1.5723,1.5727,4722200000.0
2008-10-01 16:30:00,1.5727,1.57275,1.5712,1.5715,4361100000.0
2008-10-01 16:45:00,1.5715,1.5717,1.56925,1.5695,5176275001.0
2008-10-01 17:00:00,1.5695,1.572,1.56905,1.57155,4753275000.0
2008-10-01 17:15:00,1.5715,1.5731,1.5711,1.5724,5260300000.0
2008-10-01 17:30:00,1.5724,1.5747,1.57215,1.5743,4944100000.0
2008-10-01 17:45:00,1.5743,1.5765,1.5742,1.5759,4164500000.0
2008-10-01 18:00:00,1.5759,1.57625,1.57405,1.57425,3966800000.0
2008-10-01 18:15:00,1.5742,1.5764,1.5742,1.5758,4823600000.0
2008-10-01 18:30:00,1.57585,1.5774,1.5757,1.57675,3285837347.0
2008-10-01 18:45:00,1.5768,1.57765,1.5757,1.576,3996300003.0
2008-10-01 19:00:00,1.5761,1.57725,1.57575,1.5765,3973654996.0
2008-10-01 19:15:00,1.57655,1.57715,1.5752,1.57575,3193100003.0
2008-10-01 19:30:00,1.5757,1.5777,1.575,1.5775,2996699999.0
2008-10-01 19:45:00,1.5774,1.57785,1.5755,1.57685,6368075000.0
2008-10-01 20:00:00,1.57685,1.5778,1.5763,1.5777,4548000008.0
2008-10-01 20:15:00,1.5777,1.5786,1.5772,1.5772,2397000000.0
2008-10-01 20:30:00,1.5772,1.57795,1.57635,1.57755,3177300001.0
2008-10-01 20:45:00,1.5776,1.5783,1.5772,1.57815,3499100002.0
2008-10-01 21:00:00,1.5782,1.5785,1.5777,1.5783,3035399993.0
2008-10-01 21:15:00,1.5783,1.57835,1.5771,1.5776,2735300001.0
2008-10-01 21:30:00,1.5776,1.5779,1.57729,1.5775,1679299999.0
2008-10-01 21:45:00,1.5778,1.57795,1.5774,1.5776,2109499998.0
2008-10-01 22:00:00,1.5776,1.5779,1.5769,1.5772,2098450002.0
2008-10-01 22:15:00,1.5772,1.5775,1.57675,1.577,2405300009.0
2008-10-01 22:30:00,1.577,1.577,1.57535,1.5758,8138300005.0
2008-10-01 22:45:00,1.5758,1.57725,1.5753,1.5766,2000199968.0
2008-10-01 23:00:00,1.5766,1.57775,1.57585,1.57679,2832799990.0
2008-10-01 23:15:00,1.57693,1.57795,1.57624,1.57795,2779999987.0
2008-10-01 23:30:00,1.57765,1.57765,1.57645,1.57675,5000900007.0
2008-10-01 23:45:00,1.57685,1.57766,1.5761,1.57671,2460900019.0
2008-10-02 00:00:00,1.57663,1.57735,1.57565,1.57712,5439400008.0
2008-10-02 00:15:00,1.57735,1.57795,1.57686,1.57706,3374500008.0
2008-10-02 00:30:00,1.57697,1.5776,1.5766,1.5776,3219499994.0
2008-10-02 00:45:00,1.5775,1.57775,1.57677,1.5776,3412000002.0
2008-10-02 01:00:00,1.57775,1.5785,1.57735,1.5784,4895600035.0
2008-10-02 01:15:00,1.5784,1.57845,1.5777,1.5783,13165099997.0
2008-10-02 01:30:00,1.5783,1.57885,1.57785,1.57885,3744600013.0
2008-10-02 01:45:00,1.57895,1.57895,1.5775,1.5778,6514500037.0
2008-10-02 02:00:00,1.5778,1.5778,1.5742,1.57465,8096500067.0
2008-10-02 02:15:00,1.57465,1.5755,1.5742,1.57525,1824149999.0
2008-10-02 02:30:00,1.5754,1.57595,1.5752,1.5755,5216200029.0
2008-10-02 02:45:00,1.57518,1.5765,1.5749,1.5764,2997800003.0
2008-10-02 03:00:00,1.57567,1.5772,1.57541,1.57715,739700000.0
2008-10-02 03:15:00,1.57705,1.5774,1.57555,1.57605,5674700041.0
2008-10-02 03:30:00,1.57565,1.57735,1.5756,1.5767,7998200029.0
2008-10-02 03:45:00,1.5768,1.57685,1.57404,1.5746,4779699918.0
2008-10-02 04:00:00,1.57415,1.5746,1.573,1.5736,8722400018.0
2008-10-02 04:15:00,1.57365,1.57445,1.57345,1.5735,3812900004.0
2008-10-02 04:30:00,1.5736,1.57435,1.5728,1.5742,1671400001.0
2008-10-02 04:45:00,1.5742,1.57455,1.57343,1.5742,2153599981.0
2008-10-02 05:00:00,1.5742,1.5744,1.57337,1.5742,3326600000.0
2008-10-02 05:15:00,1.5741,1.57445,1.5735,1.5737,5265299971.0
2008-10-02 05:30:00,1.5737,1.57405,1.57341,1.5737,2071200000.0
2008-10-02 05:45:00,1.5737,1.5739,1.57355,1.57355,5246900054.0
2008-10-02 06:00:00,1.5736,1.57475,1.5736,1.5745,988200000.0
2008-10-02 06:15:00,1.57445,1.57475,1.57357,1.5746,1847299964.0
2008-10-02 06:30:00,1.5745,1.5751,1.573,1.57405,3515075004.0
2008-10-02 06:45:00,1.5741,1.57465,1.5737,1.5741,1185400000.0
2008-10-02 07:00:00,1.5742,1.5748,1.5735,1.5745,1720600004.0
2008-10-02 07:15:00,1.5745,1.57455,1.5729,1.57325,4331499999.0
2008-10-02 07:30:00,1.57335,1.57425,1.57315,1.5739,4043900008.0
2008-10-02 07:45:00,1.5739,1.57535,1.57375,1.5748,6605800012.0
2008-10-02 08:00:00,1.5748,1.5752,1.5715,1.57155,11299874924.0
2008-10-02 08:15:00,1.5716,1.5739,1.57115,1.5734,5567800004.0
2008-10-02 08:30:00,1.5733,1.57445,1.57225,1.5733,2879900000.0
2008-10-02 08:45:00,1.57345,1.57425,1.5732,1.5739,2525400000.0
2008-10-02 09:00:00,1.5739,1.57605,1.5735,1.5759,4073600000.0
2008-10-02 09:15:00,1.5759,1.57615,1.5717,1.572,5462800007.0
2008-10-02 09:30:00,1.572,1.5725,1.5709,1.57115,5015300001.0
2008-10-02 09:45:00,1.5711,1.5726,1.57095,1.5725,4244900000.0
2008-10-02 10:00:00,1.57255,1.57375,1.57205,1.5728,4213800000.0
2008-10-02 10:15:00,1.57275,1.5734,1.57215,1.5725,4633700000.0
2008-10-02 10:30:00,1.57245,1.57405,1.57235,1.5738,4347600001.0
2008-10-02 10:45:00,1.5738,1.57445,1.57265,1.5734,4358900000.0
2008-10-02 11:00:00,1.5734,1.57425,1.5729,1.57295,2501800006.0
2008-10-02 11:15:00,1.573,1.57435,1.57235,1.5739,3718000001.0
2008-10-02 11:30:00,1.5739,1.5752,1.57385,1.5749,2295700000.0
2008-10-02 11:45:00,1.5749,1.57505,1.57285,1.57295,3620900000.0
2008-10-02 12:00:00,1.5729,1.5732,1.571,1.5713,4529700000.0
2008-10-02 12:15:00,1.5712,1.5723,1.57115,1.5716,2602000000.0
2008-10-02 12:30:00,1.5716,1.572,1.57115,1.5717,1982400000.0
2008-10-02 12:45:00,1.5718,1.573,1.57135,1.57235,3679400000.0
2008-10-02 13:00:00,1.5722,1.57265,1.571,1.5714,3561400000.0
2008-10-02 13:15:00,1.5713,1.572,1.57075,1.5718,3694600000.0
2008-10-02 13:30:00,1.5718,1.57365,1.5717,1.57295,3062500000.0
2008-10-02 13:45:00,1.5729,1.5735,1.57205,1.57285,4249000003.0
2008-10-02 14:00:00,1.5728,1.5738,1.5728,1.57305,3271100000.0
2008-10-02 14:15:00,1.57305,1.5745,1.5725,1.57315,3131400000.0
2008-10-02 14:30:00,1.57355,1.57415,1.56825,1.5702,6126000000.0
2008-10-02 14:45:00,1.5702,1.57055,1.5677,1.5693,7374699998.0
2008-10-02 15:00:00,1.5694,1.5719,1.56925,1.57075,4778900000.0
2008-10-02 15:15:00,1.57075,1.5714,1.5699,1.57095,3783600000.0
2008-10-02 15:30:00,1.57065,1.57155,1.57015,1.57075,4365700000.0
2008-10-02 15:45:00,1.5707,1.5715,1.57035,1.57075,4631400000.0
2008-10-02 16:00:00,1.57075,1.5711,1.5699,1.57085,4545699998.0
2008-10-02 16:15:00,1.57085,1.5714,1.5698,1.57,3531500000.0
2008-10-02 16:30:00,1.57,1.57085,1.5699,1.57005,3759100003.0
2008-10-02 16:45:00,1.57,1.5704,1.56965,1.57,3151000000.0
2008-10-02 17:00:00,1.57,1.5702,1.5692,1.5695,3200600000.0
2008-10-02 17:15:00,1.5695,1.5701,1.5693,1.5695,2823300000.0
2008-10-02 17:30:00,1.56955,1.5698,1.56915,1.5695,3604100000.0
2008-10-02 17:45:00,1.5695,1.57105,1.5693,1.5709,3821900000.0
2008-10-02 18:00:00,1.5709,1.5716,1.57025,1.5705,3388450000.0
2008-10-02 18:15:00,1.57045,1.57165,1.57,1.57055,4179200000.0
2008-10-02 18:30:00,1.57055,1.5719,1.57055,1.5714,3117400000.0
2008-10-02 18:45:00,1.5714,1.57245,1.57095,1.57235,3956100000.0
2008-10-02 19:00:00,1.5723,1.5723,1.5712,1.57145,2760000000.0
2008-10-02 19:15:00,1.5714,1.57265,1.5712,1.572,2218700000.0
2008-10-02 19:30:00,1.572,1.5729,1.57175,1.5727,2655900000.0
2008-10-02 19:45:00,1.5726,1.5728,1.57145,1.5721,3217799998.0
2008-10-02 20:00:00,1.57205,1.57235,1.5705,1.57105,4201399998.0
2008-10-02 20:15:00,1.57105,1.57135,1.57055,1.57055,1835000000.0
2008-10-02 20:30:00,1.57055,1.5712,1.5701,1.5701,1969500000.0
2008-10-02 20:45:00,1.5701,1.5711,1.57,1.57085,1786800000.0
2008-10-02 21:00:00,1.57085,1.57135,1.57055,1.5706,2806900001.0
2008-10-02 21:15:00,1.57065,1.57065,1.5695,1.5697,2508800000.0
2008-10-02 21:30:00,1.5697,1.5699,1.5691,1.5693,3423300000.0
2008-10-02 21:45:00,1.5693,1.5696,1.56905,1.5691,1913300000.0
2008-10-02 22:00:00,1.56905,1.5693,1.56895,1.5691,754700000.0
2008-10-02 22:15:00,1.5691,1.56965,1.56895,1.5691,904500000.0
2008-10-02 22:30:00,1.56901,1.5696,1.56866,1.56905,1514800000.0
2008-10-02 22:45:00,1.5692,1.5695,1.569,1.56925,785100000.0
2008-10-02 23:00:00,1.5692,1.5693,1.56865,1.56895,403900000.0
2008-10-02 23:15:00,1.569,1.56995,1.569,1.5696,1566300000.0
2008-10-02 23:30:00,1.5696,1.56975,1.56921,1.5696,1405599995.0
2008-10-02 23:45:00,1.5696,1.5698,1.569,1.56955,1288100001.0
2008-10-03 00:00:00,1.56935,1.5696,1.5684,1.5686,7889700002.0
2008-10-03 00:15:00,1.5686,1.5686,1.5674,1.56764,994000000.0
2008-10-03 00:30:00,1.5677,1.56785,1.5672,1.5672,1006100000.0
2008-10-03 00:45:00,1.5672,1.56721,1.56659,1.5672,1043800000.0
2008-10-03 01:00:00,1.5671,1.5673,1.56661,1.567,937799994.0
2008-10-03 01:15:00,1.56658,1.56712,1.56595,1.566,818400000.0
2008-10-03 01:30:00,1.56605,1.56635,1.5641,1.56445,1405999996.0
2008-10-03 01:45:00,1.56445,1.56485,1.5629,1.5638,4335900022.0
2008-10-03 02:00:00,1.5638,1.5657,1.5638,1.5648,1933200034.0
2008-10-03 02:15:00,1.5652,1.5655,1.5642,1.5645,11250499931.0
2008-10-03 02:30:00,1.5643,1.5652,1.5643,1.565,2455200032.0
2008-10-03 02:45:00,1.56495,1.56545,1.5645,1.5653,3201800016.0
2008-10-03 03:00:00,1.5653,1.5656,1.5648,1.5648,6198100020.0
2008-10-03 03:15:00,1.5648,1.56565,1.5646,1.5655,3800600037.0
2008-10-03 03:30:00,1.5655,1.5672,1.5629,1.5655,4643299994.0
2008-10-03 03:45:00,1.5654,1.5663,1.5648,1.5651,2954900000.0
2008-10-03 04:00:00,1.56515,1.5658,1.565,1.5657,1108500000.0
2008-10-03 04:15:00,1.5656,1.56715,1.56522,1.5665,1142399978.0
2008-10-03 04:30:00,1.56665,1.5669,1.5662,1.5663,873000000.0
2008-10-03 04:45:00,1.5663,1.56635,1.5659,1.566,2382700002.0
2008-10-03 05:00:00,1.56605,1.5665,1.56595,1.5663,583500000.0
2008-10-03 05:15:00,1.56635,1.56665,1.5663,1.5664,1476599998.0
2008-10-03 05:30:00,1.56645,1.56715,1.5664,1.567,506900000.0
2008-10-03 05:45:00,1.56705,1.56705,1.56685,1.56685,299900000.0
2008-10-03 06:00:00,1.56685,1.56925,1.56685,1.5681,1850699993.0
2008-10-03 06:15:00,1.56805,1.56855,1.5668,1.56775,3433100006.0
2008-10-03 06:30:00,1.56775,1.56825,1.56715,1.5672,5619900008.0
2008-10-03 06:45:00,1.56715,1.56765,1.567,1.5676,969599986.0
2008-10-03 07:00:00,1.56755,1.5677,1.5668,1.56745,1299100000.0
2008-10-03 07:15:00,1.56745,1.56835,1.5671,1.5682,1669300000.0
2008-10-03 07:30:00,1.56815,1.5689,1.5675,1.56785,1464700000.0
2008-10-03 07:45:00,1.5678,1.56935,1.56755,1.5689,3100800043.0
2008-10-03 08:00:00,1.5689,1.56985,1.5687,1.5691,4809100049.0
2008-10-03 08:15:00,1.56915,1.56985,1.56755,1.5681,3699149990.0
2008-10-03 08:30:00,1.5681,1.56875,1.56695,1.5676,3351100000.0
2008-10-03 08:45:00,1.5676,1.5697,1.5675,1.5697,4493300000.0
2008-10-03 09:00:00,1.56965,1.5698,1.56805,1.5684,5900900000.0
2008-10-03 09:15:00,1.5684,1.56855,1.5672,1.56825,4355500000.0
2008-10-03 09:30:00,1.56825,1.5688,1.56725,1.56745,3943200000.0
2008-10-03 09:45:00,1.56745,1.56825,1.5674,1.5677,3158200000.0
2008-10-03 10:00:00,1.5677,1.56875,1.56765,1.5686,3340400000.0
2008-10-03 10:15:00,1.5686,1.56945,1.5685,1.56895,2996300000.0
2008-10-03 10:30:00,1.56895,1.5692,1.56805,1.56805,4062799999.0
2008-10-03 10:45:00,1.56805,1.56925,1.56805,1.56855,3413100000.0
2008-10-03 11:00:00,1.5686,1.56915,1.56835,1.56905,3260599994.0
2008-10-03 11:15:00,1.569,1.56985,1.56885,1.5694,4382500000.0
2008-10-03 11:30:00,1.5694,1.56965,1.569,1.569,2935800000.0
2008-10-03 11:45:00,1.569,1.5698,1.5689,1.56965,2495800000.0
2008-10-03 12:00:00,1.56965,1.56975,1.5685,1.56955,4315399999.0
2008-10-03 12:15:00,1.56955,1.5698,1.56755,1.5676,3115699999.0
2008-10-03 12:30:00,1.56765,1.56825,1.56715,1.5674,2995200000.0
2008-10-03 12:45:00,1.5674,1.5678,1.5665,1.5676,2335913400.0
2008-10-03 13:00:00,1.5676,1.569,1.5674,1.5687,3056700000.0
2008-10-03 13:15:00,1.5687,1.569,1.56745,1.5679,2776400000.0
2008-10-03 13:30:00,1.5679,1.5686,1.56695,1.5672,2242800000.0
2008-10-03 13:45:00,1.5672,1.5674,1.5661,1.5662,1974397999.0
2008-10-03 14:00:00,1.56625,1.5663,1.5651,1.56525,1966100000.0
2008-10-03 14:15:00,1.5652,1.56565,1.56285,1.56325,4540900000.0
2008-10-03 14:30:00,1.5633,1.56595,1.5629,1.56475,7847999989.0
2008-10-03 14:45:00,1.5648,1.56515,1.5621,1.5622,5985150000.0
2008-10-03 15:00:00,1.56235,1.56285,1.56125,1.5627,4974400000.0
2008-10-03 15:15:00,1.5627,1.5636,1.56155,1.5635,5949550000.0
2008-10-03 15:30:00,1.5635,1.5665,1.5628,1.5653,5812400000.0
2008-10-03 15:45:00,1.5653,1.56585,1.5648,1.56495,4444875000.0
2008-10-03 16:00:00,1.565,1.5657,1.564,1.5643,4592600000.0
2008-10-03 16:15:00,1.5643,1.56475,1.5632,1.5639,5056500000.0
2008-10-03 16:30:00,1.5639,1.5655,1.5639,1.564,5263600000.0
2008-10-03 16:45:00,1.564,1.5658,1.56335,1.5637,6275300000.0
2008-10-03 17:00:00,1.5637,1.5651,1.5629,1.563,4611650000.0
2008-10-03 17:15:00,1.563,1.5636,1.5599,1.56,3581199999.0
2008-10-03 17:30:00,1.56,1.56195,1.559,1.561,2859499998.0
2008-10-03 17:45:00,1.561,1.5622,1.55995,1.5606,2438500000.0
2008-10-03 18:00:00,1.5606,1.56265,1.5605,1.56205,8795099996.0
2008-10-03 18:15:00,1.56215,1.5622,1.56075,1.5611,8763199950.0
2008-10-03 18:30:00,1.5611,1.5627,1.5608,1.5627,4890800004.0
2008-10-03 18:45:00,1.5626,1.5639,1.56145,1.5631,5006899995.0
2008-10-03 19:00:00,1.5631,1.5641,1.5615,1.56295,4018000002.0
2008-10-03 19:15:00,1.56295,1.56335,1.56,1.56105,4840599995.0
2008-10-03 19:30:00,1.56105,1.56175,1.55725,1.55755,5980799981.0
2008-10-03 19:45:00,1.55765,1.56105,1.55705,1.5592,7029800023.0
2008-10-03 20:00:00,1.55905,1.5615,1.5588,1.561,7626900007.0
2008-10-03 20:15:00,1.561,1.5613,1.55845,1.5592,7969999958.0
2008-10-03 20:30:00,1.55925,1.56,1.5566,1.5593,9826999917.0
2008-10-03 20:45:00,1.5593,1.5598,1.5574,1.5582,4209650000.0
2008-10-03 21:00:00,1.5582,1.5594,1.5579,1.5589,5548999989.0
2008-10-03 21:15:00,1.55895,1.55955,1.5575,1.558,2815299999.0
2008-10-03 21:30:00,1.558,1.5581,1.5567,1.5572,2023799999.0
2008-10-03 21:45:00,1.5572,1.55755,1.55595,1.55635,1229100000.0
2008-10-03 22:00:00,1.55635,1.55635,1.5553,1.5559,2806574986.0
2008-10-03 22:15:00,1.5559,1.5561,1.5549,1.5557,1962799973.0
2008-10-03 22:30:00,1.5557,1.5558,1.55475,1.5555,2593099978.0
2008-10-03 22:45:00,1.5555,1.55585,1.5544,1.55495,4327999996.0
2008-10-05 23:00:00,1.55166,1.55202,1.54914,1.55136,1956299997.0
2008-10-05 23:15:00,1.55247,1.5533,1.55167,1.5524,3070850006.0
2008-10-05 23:30:00,1.55224,1.55319,1.552,1.55224,2644199989.0
2008-10-05 23:45:00,1.55185,1.55257,1.54945,1.55011,1313599996.0
2008-10-06 00:00:00,1.55028,1.55165,1.54999,1.5506,884399997.0
2008-10-06 00:15:00,1.5506,1.55185,1.54925,1.55125,1227400014.0
2008-10-06 00:30:00,1.5513,1.55195,1.5508,1.55105,307600000.0
2008-10-06 00:45:00,1.55105,1.55125,1.5494,1.5494,117200000.0
2008-10-06 01:00:00,1.5494,1.5494,1.5438,1.544,478825000.0
2008-10-06 01:15:00,1.544,1.54425,1.54285,1.54345,700700000.0
2008-10-06 01:30:00,1.54345,1.54375,1.5417,1.5421,728200000.0
2008-10-06 01:45:00,1.5421,1.54245,1.5377,1.5415,1477400000.0
2008-10-06 02:00:00,1.5415,1.5431,1.5414,1.54175,699600000.0
2008-10-06 02:15:00,1.54175,1.54195,1.53885,1.5418,1103300000.0
2008-10-06 02:30:00,1.5418,1.5435,1.5416,1.54335,734800000.0
2008-10-06 02:45:00,1.54335,1.544,1.5423,1.543,647050000.0
2008-10-06 03:00:00,1.543,1.54415,1.5426,1.54365,742600000.0
2008-10-06 03:15:00,1.5437,1.54455,1.54345,1.5437,957300000.0
2008-10-06 03:30:00,1.54365,1.54445,1.54335,1.5441,806800000.0
2008-10-06 03:45:00,1.5441,1.54425,1.54335,1.54385,1795300000.0
2008-10-06 04:00:00,1.54385,1.5456,1.54325,1.54515,1127600000.0
2008-10-06 04:15:00,1.5452,1.5455,1.5444,1.54525,698200000.0
2008-10-06 04:30:00,1.54525,1.54635,1.54525,1.5459,839800000.0
2008-10-06 04:45:00,1.5459,1.546,1.5449,1.5458,561300000.0
2008-10-06 05:00:00,1.5458,1.5462,1.5451,1.5451,949900000.0
2008-10-06 05:15:00,1.54505,1.54505,1.5436,1.5439,862400000.0
2008-10-06 05:30:00,1.54395,1.5461,1.5438,1.5457,1176800000.0
2008-10-06 05:45:00,1.5456,1.5466,1.5453,1.5462,1008200000.0
2008-10-06 06:00:00,1.5462,1.5465,1.54395,1.5442,1520100000.0
2008-10-06 06:15:00,1.5442,1.5453,1.541,1.545,1670875000.0
2008-10-06 06:30:00,1.54495,1.5457,1.5426,1.5435,1778500000.0
2008-10-06 06:45:00,1.5435,1.54695,1.5435,1.54655,1380700000.0
2008-10-06 07:00:00,1.54645,1.5466,1.54395,1.54425,1738000000.0
2008-10-06 07:15:00,1.54425,1.5444,1.54315,1.544,1469900000.0
2008-10-06 07:30:00,1.544,1.54645,1.54395,1.54595,1379500000.0
2008-10-06 07:45:00,1.5461,1.5467,1.54275,1.5432,2012350000.0
2008-10-06 08:00:00,1.5432,1.54555,1.54305,1.5445,2891400000.0
2008-10-06 08:15:00,1.5445,1.5449,1.5418,1.54455,3595900000.0
2008-10-06 08:30:00,1.54455,1.54635,1.5442,1.5455,2960800000.0
2008-10-06 08:45:00,1.5455,1.5465,1.54285,1.5447,3262900000.0
2008-10-06 09:00:00,1.5447,1.5475,1.54335,1.5472,3471125000.0
2008-10-06 09:15:00,1.5472,1.54975,1.5465,1.54885,2465200000.0
2008-10-06 09:30:00,1.54895,1.5508,1.5474,1.55055,2972975000.0
2008-10-06 09:45:00,1.55055,1.5511,1.55015,1.5509,2585200000.0
2008-10-06 10:00:00,1.5509,1.55185,1.55015,1.55055,4048800000.0
2008-10-06 10:15:00,1.55055,1.5518,1.55045,1.55155,2727300000.0
2008-10-06 10:30:00,1.55145,1.5517,1.54955,1.5502,3366600000.0
2008-10-06 10:45:00,1.5502,1.5527,1.54955,1.55095,4560900000.0
2008-10-06 11:00:00,1.55095,1.55155,1.5499,1.5507,4336000000.0
2008-10-06 11:15:00,1.5507,1.5507,1.54935,1.54995,4934200000.0
2008-10-06 11:30:00,1.54995,1.55035,1.5496,1.55025,2550300000.0
2008-10-06 11:45:00,1.55025,1.5514,1.54975,1.55075,3747400000.0
2008-10-06 12:00:00,1.5508,1.55155,1.55045,1.5511,3145900000.0
2008-10-06 12:15:00,1.5511,1.55185,1.55085,1.55165,4027200000.0
2008-10-06 12:30:00,1.55165,1.5518,1.54975,1.5505,2923800000.0
2008-10-06 12:45:00,1.5505,1.55115,1.55005,1.55065,2629500000.0
2008-10-06 13:00:00,1.55065,1.55165,1.5505,1.5515,4035100000.0
2008-10-06 13:15:00,1.55155,1.5527,1.5511,1.55245,3797500000.0
2008-10-06 13:30:00,1.55245,1.55285,1.55165,1.55235,2542800000.0
2008-10-06 13:45:00,1.55235,1.5542,1.55215,1.55305,3352800000.0
2008-10-06 14:00:00,1.5531,1.5542,1.5529,1.55345,3228000000.0
2008-10-06 14:15:00,1.5535,1.554,1.551,1.55145,3581900000.0
2008-10-06 14:30:00,1.55145,1.5517,1.5506,1.5506,2647500000.0
2008-10-06 14:45:00,1.5507,1.552,1.5506,1.5515,4198100000.0
2008-10-06 15:00:00,1.55145,1.55165,1.548,1.5484,3607200000.0
2008-10-06 15:15:00,1.5484,1.5485,1.54625,1.54795,4318400000.0
2008-10-06 15:30:00,1.548,1.5486,1.547,1.5472,4114100000.0
2008-10-06 15:45:00,1.54725,1.5475,1.54565,1.5465,3921800000.0
2008-10-06 16:00:00,1.54655,1.54715,1.54355,1.5445,5114100000.0
2008-10-06 16:15:00,1.5445,1.54645,1.5419,1.5431,5589400000.0
2008-10-06 16:30:00,1.5431,1.5455,1.5402,1.54265,4465800000.0
2008-10-06 16:45:00,1.54265,1.5479,1.54215,1.5476,5001400000.0
2008-10-06 17:00:00,1.5475,1.5483,1.54605,1.54815,4382800000.0
2008-10-06 17:15:00,1.5482,1.5489,1.54795,1.5488,3911100000.0
2008-10-06 17:30:00,1.54885,1.54885,1.5478,1.5483,3887600000.0
2008-10-06 17:45:00,1.54825,1.54885,1.547,1.5472,3494600000.0
2008-10-06 18:00:00,1.5472,1.5483,1.5457,1.5461,3532900000.0
2008-10-06 18:15:00,1.5461,1.54685,1.5451,1.5457,3583999998.0
2008-10-06 18:30:00,1.5457,1.5459,1.545,1.5454,2984400000.0
2008-10-06 18:45:00,1.54545,1.54685,1.54495,1.5463,2443500000.0
2008-10-06 19:00:00,1.5464,1.54755,1.5458,1.5473,3636000000.0
2008-10-06 19:15:00,1.5474,1.54755,1.54585,1.5461,2719800000.0
2008-10-06 19:30:00,1.5461,1.54705,1.54595,1.5463,3386500000.0
2008-10-06 19:45:00,1.5463,1.54775,1.5462,1.54645,3290400000.0
2008-10-06 20:00:00,1.54645,1.54695,1.54505,1.5454,3339700000.0
2008-10-06 20:15:00,1.5454,1.54675,1.54355,1.54445,3372300000.0
2008-10-06 20:30:00,1.54445,1.5474,1.54445,1.54555,3732300000.0
2008-10-06 20:45:00,1.5456,1.54615,1.54415,1.5448,3319900000.0
2008-10-06 21:00:00,1.5447,1.54555,1.54395,1.5448,2222800000.0
2008-10-06 21:15:00,1.5449,1.548,1.54395,1.5476,3722750000.0
2008-10-06 21:30:00,1.54775,1.54895,1.5469,1.54865,3069400000.0
2008-10-06 21:45:00,1.54865,1.5516,1.54785,1.55055,3331100000.0
2008-10-06 22:00:00,1.5507,1.5515,1.5497,1.55145,2322000000.0
2008-10-06 22:15:00,1.55145,1.5521,1.551,1.5517,2081800000.0
2008-10-06 22:30:00,1.5518,1.5521,1.5503,1.55075,1063600000.0
2008-10-06 22:45:00,1.5508,1.5512,1.5496,1.5498,885200000.0
2008-10-06 23:00:00,1.54932,1.55054,1.54836,1.5494,515100000.0
2008-10-06 23:15:00,1.5494,1.5494,1.54765,1.5489,1117600000.0
2008-10-06 23:30:00,1.54895,1.5509,1.5484,1.54915,691500000.0
2008-10-06 23:45:00,1.54915,1.54915,1.5478,1.5479,838100000.0
2008-10-07 00:00:00,1.54805,1.5487,1.54785,1.54865,530800000.0
2008-10-07 00:15:00,1.54865,1.5497,1.5478,1.54945,764400000.0
2008-10-07 00:30:00,1.5494,1.55,1.5489,1.5495,968600000.0
2008-10-07 00:45:00,1.5495,1.551,1.5489,1.5509,931200000.0
2008-10-07 01:00:00,1.5509,1.5521,1.5506,1.55075,1342000000.0
2008-10-07 01:15:00,1.5509,1.55145,1.54945,1.55033,1208800000.0
2008-10-07 01:30:00,1.5502,1.5517,1.55,1.5505,1288600000.0
2008-10-07 01:45:00,1.55095,1.55135,1.5508,1.55095,333200000.0
2008-10-07 02:00:00,1.55095,1.55095,1.549,1.54975,834400000.0
2008-10-07 02:15:00,1.54975,1.54995,1.5489,1.54945,1379600000.0
2008-10-07 02:30:00,1.54935,1.54945,1.54695,1.54715,1170200000.0
2008-10-07 02:45:00,1.54715,1.54755,1.54595,1.5474,1694800000.0
2008-10-07 03:00:00,1.54725,1.54745,1.54445,1.54665,1714700000.0
2008-10-07 03:15:00,1.5467,1.54695,1.5459,1.54675,1011200000.0
2008-10-07 03:30:00,1.5468,1.5477,1.54635,1.54725,1089600000.0
2008-10-07 03:45:00,1.54735,1.5485,1.54735,1.548,1491000000.0
2008-10-07 04:00:00,1.54766,1.54815,1.54705,1.54725,1191200000.0
2008-10-07 04:15:00,1.5474,1.5476,1.54675,1.5472,766400000.0
2008-10-07 04:30:00,1.54704,1.5478,1.54675,1.5475,568400000.0
2008-10-07 04:45:00,1.54745,1.5477,1.54695,1.54715,501800000.0
2008-10-07 05:00:00,1.54705,1.5483,1.5469,1.548,984400000.0
2008-10-07 05:15:00,1.548,1.5485,1.5473,1.5475,887200000.0
2008-10-07 05:30:00,1.5476,1.551,1.5473,1.551,1690100000.0
2008-10-07 05:45:00,1.55115,1.5521,1.54955,1.5519,3253000000.0
2008-10-07 06:00:00,1.5518,1.55435,1.5515,1.55435,2186400000.0
2008-10-07 06:15:00,1.5543,1.55495,1.55335,1.55395,1801800000.0
2008-10-07 06:30:00,1.55395,1.5551,1.55345,1.55405,1542800000.0
2008-10-07 06:45:00,1.554,1.5542,1.55335,1.5535,712200000.0
2008-10-07 07:00:00,1.55345,1.5538,1.5513,1.5532,965200000.0
2008-10-07 07:15:00,1.5534,1.55365,1.55175,1.55295,1273400000.0
2008-10-07 07:30:00,1.55305,1.5538,1.5516,1.5528,2655000000.0
2008-10-07 07:45:00,1.55275,1.55345,1.5527,1.5528,5720600007.0
2008-10-07 08:00:00,1.5528,1.5549,1.5525,1.5547,4540300000.0
2008-10-07 08:15:00,1.5547,1.55555,1.55355,1.55355,4805100010.0
2008-10-07 08:30:00,1.55355,1.5537,1.55155,1.5517,5070699984.0
2008-10-07 08:45:00,1.5517,1.55225,1.55045,1.551,6450900048.0
2008-10-07 09:00:00,1.5511,1.55235,1.551,1.55125,5262500001.0
2008-10-07 09:15:00,1.55125,1.5532,1.551,1.55295,6793400000.0
2008-10-07 09:30:00,1.55285,1.5533,1.55075,1.55145,6431699995.0
2008-10-07 09:45:00,1.55145,1.5531,1.55115,1.55185,6329700000.0
2008-10-07 10:00:00,1.55185,1.5523,1.5486,1.5486,5128299999.0
2008-10-07 10:15:00,1.54855,1.54875,1.5464,1.54685,7750200002.0
2008-10-07 10:30:00,1.54675,1.54995,1.54645,1.5497,8395000002.0
2008-10-07 10:45:00,1.5496,1.551,1.54945,1.54965,5753799999.0
2008-10-07 11:00:00,1.54965,1.5497,1.548,1.5487,4738199999.0
2008-10-07 11:15:00,1.5487,1.5504,1.5485,1.54865,4427300000.0
2008-10-07 11:30:00,1.5486,1.5498,1.5478,1.5489,4326000000.0
2008-10-07 11:45:00,1.5489,1.55085,1.5489,1.5505,5038800000.0
2008-10-07 12:00:00,1.5505,1.5515,1.5502,1.5515,3907600000.0
2008-10-07 12:15:00,1.5515,1.55275,1.5514,1.5519,4136300000.0
2008-10-07 12:30:00,1.5519,1.5525,1.55115,1.5517,3992800000.0
2008-10-07 12:45:00,1.5517,1.55265,1.55025,1.5525,4425800000.0
2008-10-07 13:00:00,1.5525,1.55355,1.552,1.5522,5293100000.0
2008-10-07 13:15:00,1.55205,1.5532,1.5518,1.55235,4036500000.0
2008-10-07 13:30:00,1.5523,1.5537,1.5512,1.5526,3866200000.0
2008-10-07 13:45:00,1.5526,1.55385,1.5524,1.5534,3325500000.0
2008-10-07 14:00:00,1.55345,1.5541,1.55255,1.55275,3759100000.0
2008-10-07 14:15:00,1.55275,1.5533,1.54995,1.55015,3652900000.0
2008-10-07 14:30:00,1.55015,1.55205,1.5501,1.5516,4513900000.0
2008-10-07 14:45:00,1.5516,1.5522,1.55035,1.5513,4129700000.0
2008-10-07 15:00:00,1.5513,1.5578,1.5513,1.5575,5285600002.0
2008-10-07 15:15:00,1.5574,1.5603,1.55635,1.55915,4732900000.0
2008-10-07 15:30:00,1.55925,1.5617,1.55815,1.5589,4732199999.0
2008-10-07 15:45:00,1.5589,1.559,1.5559,1.5573,3485100001.0
2008-10-07 16:00:00,1.5573,1.5577,1.55535,1.5566,3956500000.0
2008-10-07 16:15:00,1.5566,1.5582,1.55655,1.5575,3779300000.0
2008-10-07 16:30:00,1.5575,1.5576,1.5559,1.5565,2815100000.0
2008-10-07 16:45:00,1.55645,1.5576,1.5555,1.5563,4551800000.0
2008-10-07 17:00:00,1.5564,1.55705,1.5534,1.5543,4739499997.0
2008-10-07 17:15:00,1.5543,1.5544,1.5525,1.5525,3643200000.0
2008-10-07 17:30:00,1.5525,1.55395,1.55225,1.5539,4806300000.0
2008-10-07 17:45:00,1.55395,1.5558,1.5532,1.55565,5423900000.0
2008-10-07 18:00:00,1.5557,1.55575,1.5542,1.55525,3462000000.0
2008-10-07 18:15:00,1.55525,1.5557,1.5537,1.55395,3434400000.0
2008-10-07 18:30:00,1.554,1.55525,1.55315,1.5534,3246800000.0
2008-10-07 18:45:00,1.5534,1.55405,1.5522,1.5535,4801000000.0
2008-10-07 19:00:00,1.5535,1.55695,1.55305,1.5554,4415100000.0
2008-10-07 19:15:00,1.5554,1.5554,1.5525,1.5534,3437200000.0
2008-10-07 19:30:00,1.55345,1.55345,1.5499,1.5502,2526100000.0
2008-10-07 19:45:00,1.5502,1.5512,1.5489,1.55,4419199999.0
2008-10-07 20:00:00,1.55,1.5524,1.5494,1.5524,5965300001.0
2008-10-07 20:15:00,1.5524,1.55365,1.551,1.55155,4445199997.0
2008-10-07 20:30:00,1.5515,1.5526,1.55045,1.55185,3070000000.0
2008-10-07 20:45:00,1.55185,1.5548,1.55175,1.5524,4080999997.0
2008-10-07 21:00:00,1.5524,1.5529,1.5498,1.5511,2992100000.0
2008-10-07 21:15:00,1.5511,1.55145,1.5499,1.55,1820400000.0
2008-10-07 21:30:00,1.55,1.55105,1.5496,1.5499,3494299993.0
2008-10-07 21:45:00,1.55005,1.5508,1.54865,1.5495,4497500012.0
2008-10-07 22:00:00,1.54945,1.55015,1.54855,1.54935,5262699987.0
2008-10-07 22:15:00,1.549,1.55065,1.5489,1.5495,8891100015.0
2008-10-07 22:30:00,1.5495,1.54965,1.54865,1.5493,3027599999.0
2008-10-07 22:45:00,1.5493,1.5497,1.54835,1.5484,7321799936.0
2008-10-07 23:00:00,1.5484,1.5488,1.54777,1.5483,4696899995.0
2008-10-07 23:15:00,1.5483,1.5485,1.54722,1.54845,10873800128.0
2008-10-07 23:30:00,1.5484,1.54945,1.5481,1.5487,3489999990.0
2008-10-07 23:45:00,1.5487,1.55,1.5487,1.5495,1646200004.0
2008-10-08 00:00:00,1.54965,1.54995,1.5489,1.54985,2732799999.0
2008-10-08 00:15:00,1.54985,1.5506,1.5497,1.5503,3215100000.0
2008-10-08 00:30:00,1.5503,1.5503,1.5493,1.55,2152799978.0
2008-10-08 00:45:00,1.55,1.55,1.5483,1.549,5559699980.0
2008-10-08 01:00:00,1.549,1.54915,1.5486,1.549,1533800000.0
2008-10-08 01:15:00,1.5496,1.55205,1.5496,1.5498,4953800012.0
2008-10-08 01:30:00,1.5498,1.54985,1.54915,1.5496,8073400007.0
2008-10-08 01:45:00,1.54975,1.55055,1.54895,1.5491,3140300001.0
2008-10-08 02:00:00,1.5491,1.54955,1.5487,1.54905,5199400007.0
2008-10-08 02:15:00,1.54905,1.55135,1.54895,1.5513,3765800011.0
2008-10-08 02:30:00,1.55125,1.5513,1.5502,1.551,6588900014.0
2008-10-08 02:45:00,1.551,1.5514,1.55035,1.5506,15353800000.0
2008-10-08 03:00:00,1.5506,1.5507,1.54971,1.5506,11284999995.0
2008-10-08 03:15:00,1.5506,1.5507,1.54945,1.5498,11721099951.0
2008-10-08 03:30:00,1.54975,1.5499,1.5488,1.5493,4850799991.0
2008-10-08 03:45:00,1.54945,1.5501,1.5491,1.5496,3627599994.0
2008-10-08 04:00:00,1.5495,1.5496,1.5487,1.54925,2039299990.0
2008-10-08 04:15:00,1.54925,1.54945,1.5483,1.5486,5578500020.0
2008-10-08 04:30:00,1.54875,1.54915,1.5481,1.5484,6848800000.0
2008-10-08 04:45:00,1.5483,1.5485,1.54774,1.54817,3485799994.0
2008-10-08 05:00:00,1.5485,1.5485,1.54772,1.54833,2410499941.0
2008-10-08 05:15:00,1.5485,1.54925,1.5485,1.5488,3398099975.0
2008-10-08 05:30:00,1.5488,1.54925,1.5488,1.54925,2274599968.0
2008-10-08 05:45:00,1.54925,1.5497,1.5486,1.54945,5760500008.0
2008-10-08 06:00:00,1.54945,1.5516,1.54945,1.55125,9646199976.0
2008-10-08 06:15:00,1.55115,1.55175,1.5502,1.5502,4860900024.0
2008-10-08 06:30:00,1.5502,1.55165,1.54885,1.5492,8244800006.0
2008-10-08 06:45:00,1.5492,1.55065,1.54775,1.54855,2453499997.0
2008-10-08 07:00:00,1.5486,1.5491,1.54775,1.54775,2770500026.0
2008-10-08 07:15:00,1.54775,1.54835,1.54535,1.5454,3415400000.0
2008-10-08 07:30:00,1.5454,1.54595,1.54235,1.5453,5151900025.0
2008-10-08 07:45:00,1.5453,1.5454,1.5405,1.5417,6817100023.0
2008-10-08 08:00:00,1.5417,1.54205,1.5403,1.54115,4318400014.0
2008-10-08 08:15:00,1.54115,1.54375,1.54115,1.54345,6008599925.0
2008-10-08 08:30:00,1.54345,1.54505,1.54315,1.54405,4184799993.0
2008-10-08 08:45:00,1.54405,1.5442,1.5419,1.54275,2165600000.0
2008-10-08 09:00:00,1.54275,1.55175,1.54235,1.55155,5469200000.0
2008-10-08 09:15:00,1.5513,1.55165,1.5461,1.5476,4917999999.0
2008-10-08 09:30:00,1.54765,1.54855,1.54675,1.5483,5169500000.0
2008-10-08 09:45:00,1.5483,1.5483,1.5452,1.5455,10228200025.0
2008-10-08 10:00:00,1.5456,1.5475,1.545,1.5471,24100400061.0
2008-10-08 10:15:00,1.547,1.5473,1.5457,1.5461,30613500105.0
2008-10-08 10:30:00,1.5462,1.5485,1.5456,1.5481,30613500105.0
2008-10-08 10:45:00,1.5482,1.5489,1.5475,1.5487,30613500105.0
2008-10-08 11:00:00,1.5488,1.549,1.5439,1.5444,30613500105.0
2008-10-08 11:15:00,1.5442,1.5454,1.5428,1.5449,22068600057.0
2008-10-08 11:30:00,1.5448,1.5453,1.5419,1.5433,21949500045.0
2008-10-08 11:45:00,1.5434,1.5445,1.543,1.5443,21949500045.0
2008-10-08 12:00:00,1.5444,1.5465,1.5418,1.5465,21949500045.0
2008-10-08 12:15:00,1.5464,1.5489,1.5448,1.5462,21949500045.0
2008-10-08 12:30:00,1.5461,1.5488,1.5448,1.5476,22341700056.0
2008-10-08 12:45:00,1.5475,1.5478,1.5462,1.5474,28954100018.0
2008-10-08 13:00:00,1.5475,1.5572,1.5475,1.5497,29439000255.0
2008-10-08 13:15:00,1.5496,1.5539,1.5487,1.5524,29439000255.0
2008-10-08 13:30:00,1.5525,1.5539,1.5492,1.5496,29439000255.0
2008-10-08 13:45:00,1.5498,1.5521,1.5494,1.5521,29439000255.0
2008-10-08 14:00:00,1.552,1.5549,1.5515,1.5541,29439000255.0
2008-10-08 14:15:00,1.5542,1.5542,1.5487,1.5499,29439000255.0
2008-10-08 14:30:00,1.55,1.5504,1.5455,1.5458,29439000255.0
2008-10-08 14:45:00,1.5457,1.5494,1.5455,1.5476,29439000255.0
2008-10-08 15:00:00,1.5477,1.5479,1.5411,1.5456,29439000255.0
2008-10-08 15:15:00,1.5455,1.5458,1.5423,1.5431,29439000255.0
2008-10-08 15:30:00,1.543,1.5481,1.5428,1.5479,29439000255.0
2008-10-08 15:45:00,1.5478,1.5493,1.5461,1.5473,29439000255.0
2008-10-08 16:00:00,1.5474,1.5518,1.5474,1.5488,29439000255.0
2008-10-08 16:15:00,1.5487,1.55,1.547,1.5481,29439000255.0
2008-10-08 16:30:00,1.5482,1.5499,1.5456,1.5456,29439000255.0
2008-10-08 16:45:00,1.5455,1.5471,1.5444,1.5444,29439000255.0
2008-10-08 17:00:00,1.5445,1.5455,1.5409,1.5409,29439000255.0
2008-10-08 17:15:00,1.541,1.5442,1.5409,1.5438,29439000255.0
2008-10-08 17:30:00,1.5437,1.5448,1.5426,1.5438,22138000075.0
2008-10-08 17:45:00,1.5439,1.5439,1.5409,1.542,18487499985.0
2008-10-08 18:00:00,1.5419,1.544,1.5418,1.5437,18487499985.0
2008-10-08 18:15:00,1.5436,1.5441,1.542,1.5421,18487499985.0
2008-10-08 18:30:00,1.5423,1.5429,1.5404,1.5404,18487499985.0
2008-10-08 18:45:00,1.5405,1.5416,1.5388,1.5407,18487499985.0
2008-10-08 19:00:00,1.5406,1.5441,1.5406,1.5435,18487499985.0
2008-10-08 19:15:00,1.5436,1.5448,1.5419,1.5423,18487499985.0
2008-10-08 19:30:00,1.5422,1.5448,1.542,1.5434,18487499985.0
2008-10-08 19:45:00,1.5435,1.5436,1.5409,1.5424,18487499985.0
2008-10-08 20:00:00,1.5423,1.5432,1.5395,1.5405,18487499985.0
2008-10-08 20:15:00,1.5404,1.5415,1.5401,1.5406,14857299950.0
2008-10-08 20:30:00,1.5405,1.5416,1.5391,1.5396,10708499910.0
2008-10-08 20:45:00,1.5394,1.5412,1.5386,1.5398,10708499910.0
2008-10-08 21:00:00,1.5397,1.5399,1.5372,1.5384,10708499910.0
2008-10-08 21:15:00,1.5385,1.5408,1.5379,1.5398,11198899902.0
2008-10-08 21:30:00,1.5399,1.5402,1.5381,1.5391,12547499880.0
2008-10-08 21:45:00,1.5392,1.5405,1.5381,1.5385,12547499880.0
2008-10-08 22:00:00,1.5386,1.5412,1.5377,1.5399,11116499980.0
2008-10-08 22:15:00,1.5392,1.5412,1.5389,1.5404,10401000030.0
2008-10-08 22:30:00,1.5403,1.5418,1.53915,1.5396,14209300037.0
2008-10-08 22:45:00,1.5397,1.54,1.5374,1.5381,24092100046.0
2008-10-08 23:00:00,1.53758,1.53881,1.53575,1.5365,6204400053.0
2008-10-08 23:15:00,1.5364,1.5384,1.5357,1.5362,10149400089.0
2008-10-08 23:30:00,1.536,1.5383,1.5356,1.5363,8911300096.0
2008-10-08 23:45:00,1.5363,1.5375,1.5361,1.537,6050300040.0
2008-10-09 00:00:00,1.537,1.538,1.53672,1.5369,11533100060.0
2008-10-09 00:15:00,1.5369,1.5378,1.53607,1.5368,13433200030.0
2008-10-09 00:30:00,1.5365,1.5372,1.53615,1.5371,10515999950.0
2008-10-09 00:45:00,1.537,1.5374,1.53614,1.53685,9634899895.0
2008-10-09 01:00:00,1.5369,1.5373,1.53665,1.53695,7471300022.0
2008-10-09 01:15:00,1.53697,1.5379,1.53666,1.5376,9517100028.0
2008-10-09 01:30:00,1.5372,1.5384,1.53636,1.53675,12246800006.0
2008-10-09 01:45:00,1.53675,1.5384,1.53645,1.5366,5736600039.0
2008-10-09 02:00:00,1.5367,1.5376,1.5361,1.5373,10587099958.0
2008-10-09 02:15:00,1.5373,1.5382,1.5363,1.53795,13834000228.0
2008-10-09 02:30:00,1.5384,1.5392,1.5367,1.5368,22413700060.0
2008-10-09 02:45:00,1.5369,1.5382,1.536,1.5364,15885900032.0
2008-10-09 03:00:00,1.5364,1.5377,1.5359,1.5375,9790800023.0
2008-10-09 03:15:00,1.5374,1.5378,1.5357,1.5362,20738600130.0
2008-10-09 03:30:00,1.5361,1.5381,1.5361,1.5378,26182100163.0
2008-10-09 03:45:00,1.5377,1.5411,1.5374,1.5405,16729100303.0
2008-10-09 04:00:00,1.5402,1.5409,1.539,1.5405,22013700405.0
2008-10-09 04:15:00,1.5406,1.5411,1.5401,1.5409,26004400470.0
2008-10-09 04:30:00,1.541,1.5434,1.5408,1.5431,20660800019.0
2008-10-09 04:45:00,1.5428,1.5433,1.5419,1.5424,21214199733.0
2008-10-09 05:00:00,1.5423,1.5431,1.5422,1.54285,15267099791.0
2008-10-09 05:15:00,1.5432,1.5437,1.5424,1.5429,14388000012.0
2008-10-09 05:30:00,1.5432,1.5437,1.5421,1.5434,10058499947.0
2008-10-09 05:45:00,1.5433,1.5437,1.5419,1.5426,12559000025.0
2008-10-09 06:00:00,1.5427,1.5432,1.54158,1.5419,6383899965.0
2008-10-09 06:15:00,1.54168,1.5421,1.53755,1.539,15157500039.0
2008-10-09 06:30:00,1.5391,1.541,1.5389,1.5409,11954000091.0
2008-10-09 06:45:00,1.541,1.5413,1.54015,1.5411,15643000172.0
2008-10-09 07:00:00,1.5412,1.5414,1.5395,1.5397,20511499960.0
2008-10-09 07:15:00,1.5394,1.5408,1.5394,1.54,20474299960.0
2008-10-09 07:30:00,1.5403,1.541,1.5392,1.5397,27146000300.0
2008-10-09 07:45:00,1.5396,1.541,1.5391,1.54065,25530700289.0
2008-10-09 08:00:00,1.5408,1.5437,1.5407,1.5435,31062500273.0
2008-10-09 08:15:00,1.5434,1.5444,1.5428,1.5441,17377500105.0
2008-10-09 08:30:00,1.5444,1.5472,1.5434,1.5449,17377500105.0
2008-10-09 08:45:00,1.5448,1.5458,1.5441,1.5448,17377500105.0
2008-10-09 09:00:00,1.545,1.5454,1.5438,1.5454,17377500105.0
2008-10-09 09:15:00,1.5455,1.5466,1.5446,1.5465,17377500105.0
2008-10-09 09:30:00,1.5466,1.5468,1.5452,1.5453,17377500105.0
2008-10-09 09:45:00,1.5454,1.5459,1.544,1.5458,17377500105.0
2008-10-09 10:00:00,1.5459,1.547,1.5456,1.5467,17377500105.0
2008-10-09 10:15:00,1.5468,1.5487,1.5466,1.5483,17377500105.0
2008-10-09 10:30:00,1.5484,1.5498,1.5482,1.5497,17377500105.0
2008-10-09 10:45:00,1.5498,1.55,1.5488,1.5499,17377500105.0
2008-10-09 11:00:00,1.5498,1.5505,1.5488,1.5499,17377500105.0
2008-10-09 11:15:00,1.5498,1.5499,1.5478,1.5481,17377500105.0
2008-10-09 11:30:00,1.5482,1.5488,1.5479,1.548,17377500105.0
2008-10-09 11:45:00,1.5479,1.5486,1.5477,1.5477,17377500105.0
2008-10-09 12:00:00,1.5478,1.549,1.5477,1.5489,17377500105.0
2008-10-09 12:15:00,1.5488,1.5497,1.5473,1.5473,17377500105.0
2008-10-09 12:30:00,1.5471,1.5482,1.5462,1.5479,17377500105.0
2008-10-09 12:45:00,1.5478,1.5482,1.5461,1.5468,17377500105.0
2008-10-09 13:00:00,1.5469,1.547,1.5458,1.5462,17377500105.0
2008-10-09 13:15:00,1.5461,1.5475,1.5457,1.5471,17377500105.0
2008-10-09 13:30:00,1.547,1.5489,1.5469,1.5481,17377500105.0
2008-10-09 13:45:00,1.5482,1.5482,1.5468,1.547,17377500105.0
2008-10-09 14:00:00,1.5469,1.5472,1.546,1.5462,17377500105.0
2008-10-09 14:15:00,1.5461,1.5481,1.5458,1.5476,17377500105.0
2008-10-09 14:30:00,1.5475,1.5492,1.5471,1.5472,17377500105.0
2008-10-09 14:45:00,1.5473,1.5478,1.5469,1.5473,17377500105.0
2008-10-09 15:00:00,1.5474,1.5482,1.5472,1.548,17377500105.0
2008-10-09 15:15:00,1.5481,1.549,1.5474,1.5476,17377500105.0
2008-10-09 15:30:00,1.5477,1.5494,1.5472,1.549,17377500105.0
2008-10-09 15:45:00,1.5491,1.5491,1.5469,1.5473,17377500105.0
2008-10-09 16:00:00,1.5472,1.548,1.5455,1.5475,17377500105.0
2008-10-09 16:15:00,1.5474,1.5488,1.5457,1.5458,17377500105.0
2008-10-09 16:30:00,1.5459,1.5462,1.5435,1.544,17377500105.0
2008-10-09 16:45:00,1.5438,1.545,1.5427,1.5448,17377500105.0
2008-10-09 17:00:00,1.5447,1.5459,1.5436,1.5452,17377500105.0
2008-10-09 17:15:00,1.5453,1.5455,1.5415,1.5425,17377500105.0
2008-10-09 17:30:00,1.5423,1.5459,1.5419,1.5457,17377500105.0
2008-10-09 17:45:00,1.5456,1.5464,1.5431,1.5434,17377500105.0
2008-10-09 18:00:00,1.5433,1.5441,1.5418,1.5435,17377500105.0
2008-10-09 18:15:00,1.5439,1.5466,1.5437,1.5455,18757200093.0
2008-10-09 18:30:00,1.5456,1.546,1.5448,1.546,24276000045.0
2008-10-09 18:45:00,1.5459,1.5474,1.5423,1.5429,24276000045.0
2008-10-09 19:00:00,1.5428,1.5436,1.5415,1.5432,24276000045.0
2008-10-09 19:15:00,1.5433,1.5435,1.5403,1.5423,24276000045.0
2008-10-09 19:30:00,1.5422,1.5432,1.5419,1.5424,24276000045.0
2008-10-09 19:45:00,1.5425,1.5437,1.5425,1.5432,24276000045.0
2008-10-09 20:00:00,1.5431,1.5442,1.5422,1.5433,24276000045.0
2008-10-09 20:15:00,1.5432,1.5438,1.5414,1.5425,24276000045.0
2008-10-09 20:30:00,1.5426,1.5428,1.5411,1.5422,24276000045.0
2008-10-09 20:45:00,1.5421,1.5431,1.5411,1.5427,15148200126.0
2008-10-09 21:00:00,1.5428,1.5429,1.5393,1.5394,9063000180.0
2008-10-09 21:15:00,1.5397,1.5406,1.5373,1.5376,9063000180.0
2008-10-09 21:30:00,1.5375,1.5377,1.5362,1.5365,9063000180.0
2008-10-09 21:45:00,1.5364,1.5394,1.5356,1.5391,9063000180.0
2008-10-09 22:00:00,1.539,1.5393,1.5372,1.5379,9063000180.0
2008-10-09 22:15:00,1.53775,1.5378,1.5368,1.5369,16604500238.0
2008-10-09 22:30:00,1.537,1.5381,1.5369,1.5369,22791000360.0
2008-10-09 22:45:00,1.537,1.5371,1.5356,1.5365,14926700103.0
2008-10-09 23:00:00,1.5364,1.53668,1.5348,1.5359,17190100062.0
2008-10-09 23:15:00,1.5358,1.536,1.5338,1.53435,17750999868.0
2008-10-09 23:30:00,1.5344,1.5347,1.5326,1.5326,20824599993.0
2008-10-09 23:45:00,1.5332,1.5339,1.53283,1.5335,13555300124.0
2008-10-10 00:00:00,1.5335,1.5336,1.53234,1.5327,19244699801.0
2008-10-10 00:15:00,1.5325,1.5346,1.5325,1.5343,15655600087.0
2008-10-10 00:30:00,1.5341,1.5344,1.53301,1.5343,5992800024.0
2008-10-10 00:45:00,1.5341,1.5348,1.53384,1.5343,1199000000.0
2008-10-10 01:00:00,1.5345,1.5346,1.53356,1.53405,14403299808.0
2008-10-10 01:15:00,1.5341,1.5349,1.5337,1.5345,19201700067.0
2008-10-10 01:30:00,1.5344,1.5348,1.53361,1.5341,12243499964.0
2008-10-10 01:45:00,1.5343,1.5343,1.5331,1.5341,26508199911.0
2008-10-10 02:00:00,1.534,1.5344,1.5335,1.5337,30618000015.0
2008-10-10 02:15:00,1.5336,1.5341,1.5317,1.532,30618000015.0
2008-10-10 02:30:00,1.5319,1.5321,1.5306,1.5313,21842999825.0
2008-10-10 02:45:00,1.5312,1.532,1.5308,1.5311,10318499928.0
2008-10-10 03:00:00,1.531,1.5341,1.53025,1.5332,15147199722.0
2008-10-10 03:15:00,1.5333,1.5342,1.5305,1.5316,22434899802.0
2008-10-10 03:30:00,1.5314,1.5332,1.5314,1.5326,23635499955.0
2008-10-10 03:45:00,1.5323,1.5338,1.53205,1.5327,23922300125.0
2008-10-10 04:00:00,1.5328,1.5341,1.5326,1.5336,16181600038.0
2008-10-10 04:15:00,1.5335,1.5338,1.5316,1.5329,10006500075.0
2008-10-10 04:30:00,1.5328,1.5339,1.5317,1.53195,21244100181.0
2008-10-10 04:45:00,1.5324,1.5326,1.5304,1.5305,22846399859.0
2008-10-10 05:00:00,1.5305,1.5307,1.5294,1.5299,13996499946.0
2008-10-10 05:15:00,1.5298,1.53,1.5256,1.5264,5003999976.0
2008-10-10 05:30:00,1.5263,1.5272,1.5258,1.5262,6254999970.0
2008-10-10 05:45:00,1.5261,1.5265,1.5208,1.5219,6254999970.0
2008-10-10 06:00:00,1.5218,1.5228,1.52086,1.5226,20213065462.0
2008-10-10 06:15:00,1.5225,1.5226,1.5207,1.5225,10832629309.0
2008-10-10 06:30:00,1.5223,1.5264,1.5221,1.524,5235000000.0
2008-10-10 06:45:00,1.5241,1.5251,1.5234,1.5244,24872199802.0
2008-10-10 07:00:00,1.5243,1.5252,1.5226,1.5251,8048899968.0
2008-10-10 07:15:00,1.5252,1.5263,1.5239,1.5255,31333499980.0
2008-10-10 07:30:00,1.5254,1.5261,1.5236,1.5252,31151999760.0
2008-10-10 07:45:00,1.5251,1.5279,1.5251,1.5276,31151999760.0
2008-10-10 08:00:00,1.5275,1.5287,1.5266,1.5267,24728599899.0
2008-10-10 08:15:00,1.5266,1.5268,1.5167,1.5181,18611999760.0
2008-10-10 08:30:00,1.518,1.5204,1.5171,1.5184,18611999760.0
2008-10-10 08:45:00,1.5185,1.5197,1.5174,1.5179,18611999760.0
2008-10-10 09:00:00,1.5178,1.5194,1.5171,1.5189,18611999760.0
2008-10-10 09:15:00,1.5188,1.5203,1.5185,1.5202,18611999760.0
2008-10-10 09:30:00,1.5203,1.5245,1.5199,1.5227,18611999760.0
2008-10-10 09:45:00,1.5228,1.5236,1.5217,1.5222,18611999760.0
2008-10-10 10:00:00,1.5223,1.5232,1.522,1.5225,18611999760.0
2008-10-10 10:15:00,1.5226,1.5242,1.5219,1.522,18611999760.0
2008-10-10 10:30:00,1.5219,1.5247,1.5217,1.5245,18611999760.0
2008-10-10 10:45:00,1.5246,1.5247,1.5231,1.5238,18611999760.0
2008-10-10 11:00:00,1.5237,1.5248,1.5224,1.5226,18611999760.0
2008-10-10 11:15:00,1.5225,1.5227,1.5212,1.5214,18611999760.0
2008-10-10 11:30:00,1.5215,1.5217,1.5176,1.5186,18611999760.0
2008-10-10 11:45:00,1.5187,1.5202,1.5185,1.5196,18611999760.0
2008-10-10 12:00:00,1.5197,1.5219,1.5197,1.5206,18611999760.0
2008-10-10 12:15:00,1.5205,1.5209,1.5139,1.5139,18611999760.0
2008-10-10 12:30:00,1.5141,1.5141,1.5076,1.5087,18611999760.0
2008-10-10 12:45:00,1.5086,1.5113,1.5081,1.5107,18611999760.0
2008-10-10 13:00:00,1.5106,1.5128,1.5098,1.5122,18611999760.0
2008-10-10 13:15:00,1.5121,1.5131,1.5107,1.5117,18611999760.0
2008-10-10 13:30:00,1.5116,1.5116,1.5092,1.5098,18611999760.0
2008-10-10 13:45:00,1.5097,1.5111,1.5095,1.5109,18206599792.0
2008-10-10 14:00:00,1.5108,1.5182,1.5108,1.5175,1377000000.0
2008-10-10 14:15:00,1.5176,1.5177,1.5143,1.5153,1377000000.0
2008-10-10 14:30:00,1.5155,1.5161,1.5132,1.5143,1377000000.0
2008-10-10 14:45:00,1.5142,1.5145,1.5114,1.5114,1377000000.0
2008-10-10 15:00:00,1.5115,1.5135,1.5104,1.5112,1377000000.0
2008-10-10 15:15:00,1.5111,1.514,1.5111,1.5136,1377000000.0
2008-10-10 15:30:00,1.5137,1.5159,1.5112,1.5158,1377000000.0
2008-10-10 15:45:00,1.5159,1.5181,1.5148,1.5169,1377000000.0
2008-10-10 16:00:00,1.517,1.5211,1.517,1.5205,1377000000.0
2008-10-10 16:15:00,1.5207,1.5214,1.5176,1.5194,1377000000.0
2008-10-10 16:30:00,1.5193,1.5193,1.5169,1.5177,1377000000.0
2008-10-10 16:45:00,1.5175,1.5207,1.516,1.516,1377000000.0
2008-10-10 17:00:00,1.5162,1.5167,1.5116,1.5117,1377000000.0
2008-10-10 17:15:00,1.5118,1.5132,1.5108,1.5108,1377000000.0
2008-10-10 17:30:00,1.5109,1.5141,1.5108,1.5132,1377000000.0
2008-10-10 17:45:00,1.5131,1.5135,1.5112,1.5118,1377000000.0
2008-10-10 18:00:00,1.5117,1.5134,1.5115,1.5134,1377000000.0
2008-10-10 18:15:00,1.5133,1.521,1.5133,1.5195,1377000000.0
2008-10-10 18:30:00,1.5196,1.5205,1.5179,1.5204,1377000000.0
2008-10-10 18:45:00,1.5203,1.5216,1.5195,1.5214,1377000000.0
2008-10-10 19:00:00,1.5213,1.5213,1.5157,1.516,1377000000.0
2008-10-10 19:15:00,1.5161,1.517,1.5155,1.5168,1377000000.0
2008-10-10 19:30:00,1.5167,1.5177,1.5148,1.5151,1377000000.0
2008-10-10 19:45:00,1.515,1.5153,1.5125,1.5141,1377000000.0
2008-10-10 20:00:00,1.5142,1.5177,1.5137,1.5169,1377000000.0
2008-10-10 20:15:00,1.5168,1.5173,1.5137,1.515,1377000000.0
2008-10-10 20:30:00,1.5149,1.5181,1.5126,1.513,1377000000.0
2008-10-10 20:45:00,1.5132,1.5142,1.5109,1.5122,1377000000.0
2008-10-10 21:00:00,1.5121,1.5182,1.5118,1.5175,1377000000.0
2008-10-10 21:15:00,1.5176,1.5202,1.5161,1.5199,1377000000.0
2008-10-10 21:30:00,1.5198,1.5272,1.5194,1.5238,1377000000.0
2008-10-10 21:45:00,1.5237,1.5242,1.5198,1.5218,10509000006.0
2008-10-10 22:00:00,1.522,1.5237,1.5203,1.52285,24207000015.0
2008-10-10 22:15:00,1.523,1.5243,1.5205,1.5238,22881199931.0
2008-10-10 22:30:00,1.5237,1.52485,1.5228,1.524,10419599925.0
2008-10-10 22:45:00,1.5241,1.5273,1.524,1.5267,10990599956.0
2008-10-12 23:00:00,1.53136,1.53277,1.53062,1.53216,2719199951.0
2008-10-12 23:15:00,1.5315,1.53309,1.53141,1.53217,600900000.0
2008-10-12 23:30:00,1.5319,1.53263,1.53115,1.5315,3303100022.0
2008-10-12 23:45:00,1.5315,1.53425,1.5315,1.5341,3355199972.0
2008-10-13 00:00:00,1.5344,1.53775,1.53385,1.5372,3507699992.0
2008-10-13 00:15:00,1.5372,1.53766,1.5351,1.5354,4179499996.0
2008-10-13 00:30:00,1.5354,1.5358,1.53504,1.5354,3808200000.0
2008-10-13 00:45:00,1.53653,1.53693,1.53485,1.5354,4245700028.0
2008-10-13 01:00:00,1.5356,1.53685,1.5353,1.53685,2541699989.0
2008-10-13 01:15:00,1.53685,1.53785,1.5356,1.53575,4296599995.0
2008-10-13 01:30:00,1.53559,1.53615,1.53536,1.53585,1890799949.0
2008-10-13 01:45:00,1.5359,1.5378,1.5357,1.5378,4187400016.0
2008-10-13 02:00:00,1.53795,1.5385,1.5377,1.5378,8015800011.0
2008-10-13 02:15:00,1.53755,1.53785,1.5372,1.5377,6735000004.0
2008-10-13 02:30:00,1.53765,1.53885,1.5371,1.5386,9655299987.0
2008-10-13 02:45:00,1.5386,1.5392,1.5379,1.53835,8617400037.0
2008-10-13 03:00:00,1.53845,1.5385,1.53645,1.5368,8958899979.0
2008-10-13 03:15:00,1.5367,1.5367,1.5354,1.5355,7349499986.0
2008-10-13 03:30:00,1.5355,1.53595,1.53505,1.5353,7411999986.0
2008-10-13 03:45:00,1.5353,1.5356,1.535,1.5351,8882500008.0
2008-10-13 04:00:00,1.53505,1.538,1.53485,1.5356,14950699988.0
2008-10-13 04:15:00,1.5356,1.5366,1.5352,1.5352,11656500086.0
2008-10-13 04:30:00,1.53486,1.5355,1.534,1.5341,23773799782.0
2008-10-13 04:45:00,1.534,1.537,1.534,1.5345,30353999670.0
2008-10-13 05:00:00,1.5346,1.5361,1.5346,1.5356,7869299867.0
2008-10-13 05:15:00,1.5357,1.5372,1.5355,1.5365,15789800052.0
2008-10-13 05:30:00,1.53635,1.5365,1.53545,1.5359,21331700114.0
2008-10-13 05:45:00,1.5358,1.536,1.5352,1.5358,31110000000.0
2008-10-13 06:00:00,1.5357,1.53615,1.5351,1.5357,26922199952.0
2008-10-13 06:15:00,1.5356,1.5357,1.534,1.5343,8992899889.0
2008-10-13 06:30:00,1.53415,1.5354,1.534,1.5354,15762400122.0
2008-10-13 06:45:00,1.5355,1.5361,1.5353,1.5358,14166799958.0
2008-10-13 07:00:00,1.5357,1.5364,1.5355,1.5362,4438100007.0
2008-10-13 07:15:00,1.5362,1.5367,1.5361,1.5366,18508199985.0
2008-10-13 07:30:00,1.5365,1.538,1.536,1.5373,25980000135.0
2008-10-13 07:45:00,1.5372,1.5373,1.5362,1.5363,22244299995.0
2008-10-13 08:00:00,1.5364,1.5431,1.5363,1.543,21532499820.0
2008-10-13 08:15:00,1.5429,1.5478,1.5426,1.547,21532499820.0
2008-10-13 08:30:00,1.5471,1.5505,1.5467,1.5487,21532499820.0
2008-10-13 08:45:00,1.5486,1.549,1.5458,1.5484,21532499820.0
2008-10-13 09:00:00,1.5483,1.5483,1.5454,1.5456,21532499820.0
2008-10-13 09:15:00,1.5455,1.5466,1.5453,1.546,21532499820.0
2008-10-13 09:30:00,1.5459,1.5469,1.5458,1.5466,21532499820.0
2008-10-13 09:45:00,1.5467,1.5468,1.5434,1.5435,26836500036.0
2008-10-13 10:00:00,1.5434,1.5435,1.5377,1.5405,31477500225.0
2008-10-13 10:15:00,1.5406,1.5409,1.5396,1.5397,31477500225.0
2008-10-13 10:30:00,1.5398,1.5409,1.5387,1.5396,31477500225.0
2008-10-13 10:45:00,1.5395,1.5397,1.5388,1.5394,31477500225.0
2008-10-13 11:00:00,1.5394,1.5395,1.5375,1.5387,27127199861.0
2008-10-13 11:15:00,1.5388,1.541,1.5387,1.5401,24075000090.0
2008-10-13 11:30:00,1.54,1.5401,1.5383,1.5398,24075000090.0
2008-10-13 11:45:00,1.5397,1.5399,1.5387,1.5397,24075000090.0
2008-10-13 12:00:00,1.5396,1.5404,1.5386,1.5391,21958600046.0
2008-10-13 12:15:00,1.5393,1.5409,1.5393,1.5405,18262200042.0
2008-10-13 12:30:00,1.5404,1.5408,1.5384,1.5397,16915000052.0
2008-10-13 12:45:00,1.5396,1.5397,1.5387,1.5389,20809599930.0
2008-10-13 13:00:00,1.5388,1.5397,1.5387,1.5395,22295999925.0
2008-10-13 13:15:00,1.5396,1.5396,1.5388,1.539,21390099904.0
2008-10-13 13:30:00,1.5389,1.5398,1.5384,1.5397,23807400229.0
2008-10-13 13:45:00,1.5396,1.5414,1.5396,1.5402,17602799790.0
2008-10-13 14:00:00,1.5401,1.5411,1.5397,1.5411,27102000030.0
2008-10-13 14:15:00,1.5412,1.5413,1.5392,1.5394,27102000030.0
2008-10-13 14:30:00,1.5395,1.5397,1.5372,1.5383,27102000030.0
2008-10-13 14:45:00,1.5382,1.5386,1.5376,1.5383,27102000030.0
2008-10-13 15:00:00,1.5382,1.5389,1.5379,1.5385,27102000030.0
2008-10-13 15:15:00,1.5384,1.539,1.5382,1.5388,27102000030.0
2008-10-13 15:30:00,1.5389,1.54,1.5386,1.5392,27102000030.0
2008-10-13 15:45:00,1.5393,1.5396,1.5376,1.5377,27102000030.0
2008-10-13 16:00:00,1.5378,1.5386,1.5376,1.5383,27102000030.0
2008-10-13 16:15:00,1.5382,1.5386,1.5369,1.5382,27102000030.0
2008-10-13 16:30:00,1.5382,1.5384,1.537,1.5372,18185399974.0
2008-10-13 16:45:00,1.5372,1.5378,1.5369,1.5371,30093000390.0
2008-10-13 17:00:00,1.537,1.5391,1.537,1.5372,29123600355.0
2008-10-13 17:15:00,1.5373,1.5377,1.5368,1.5373,24514500045.0
2008-10-13 17:30:00,1.5374,1.5397,1.5373,1.5389,24514500045.0
2008-10-13 17:45:00,1.5388,1.5389,1.5366,1.5378,24514500045.0
2008-10-13 18:00:00,1.5379,1.5393,1.5367,1.539,24514500045.0
2008-10-13 18:15:00,1.5389,1.5427,1.5377,1.5418,24514500045.0
2008-10-13 18:30:00,1.5419,1.5436,1.541,1.5435,24514500045.0
2008-10-13 18:45:00,1.5434,1.545,1.5417,1.542,24514500045.0
2008-10-13 19:00:00,1.5419,1.5425,1.5411,1.542,22406900023.0
2008-10-13 19:15:00,1.5419,1.5423,1.541,1.5421,20197800014.0
2008-10-13 19:30:00,1.542,1.5436,1.5417,1.5418,18755100013.0
2008-10-13 19:45:00,1.5417,1.5427,1.541,1.542,21640500015.0
2008-10-13 20:00:00,1.5421,1.5424,1.541,1.5417,19266500044.0
2008-10-13 20:15:00,1.5416,1.5416,1.5395,1.5398,13714700022.0
2008-10-13 20:30:00,1.5397,1.5401,1.5374,1.5392,12223499910.0
2008-10-13 20:45:00,1.5393,1.5409,1.5393,1.5408,12861799988.0
2008-10-13 21:00:00,1.5407,1.5427,1.54,1.5423,26106299948.0
2008-10-13 21:15:00,1.5424,1.5447,1.5424,1.544,11806199832.0
2008-10-13 21:30:00,1.5441,1.5469,1.5441,1.5466,12649499820.0
2008-10-13 21:45:00,1.5467,1.5475,1.5454,1.5468,12649499820.0
2008-10-13 22:00:00,1.5467,1.547,1.5457,1.5469,13848599816.0
2008-10-13 22:15:00,1.5468,1.5477,1.5444,1.5446,19526599944.0
2008-10-13 22:30:00,1.5447,1.5448,1.5417,1.5448,327000000.0
2008-10-13 22:45:00,1.5446,1.5467,1.5441,1.5449,327000000.0
2008-10-13 23:00:00,1.5447,1.546,1.5433,1.54503,14212800005.0
2008-10-13 23:15:00,1.5453,1.5467,1.5425,1.5462,19623499900.0
2008-10-13 23:30:00,1.5465,1.5472,1.545,1.547,10220100046.0
2008-10-13 23:45:00,1.5469,1.5471,1.54624,1.547,16839299962.0
2008-10-14 00:00:00,1.5469,1.5471,1.54645,1.5467,9273300041.0
2008-10-14 00:15:00,1.54665,1.5471,1.546,1.546,14745599994.0
2008-10-14 00:30:00,1.5466,1.5467,1.5454,1.5458,19314199937.0
2008-10-14 00:45:00,1.5459,1.5473,1.5453,1.5472,27535500150.0
2008-10-14 01:00:00,1.5471,1.5473,1.5468,1.5472,17951399960.0
2008-10-14 01:15:00,1.5473,1.5473,1.5465,1.5466,14579499970.0
2008-10-14 01:30:00,1.5465,1.5488,1.5465,1.5483,28609499910.0
2008-10-14 01:45:00,1.5481,1.5489,1.5479,1.5489,11364899982.0
2008-10-14 02:00:00,1.5488,1.5493,1.5484,1.5489,10121200038.0
2008-10-14 02:15:00,1.549,1.5497,1.5487,1.5494,26231100340.0
2008-10-14 02:30:00,1.5495,1.55,1.5493,1.5494,7281799871.0
2008-10-14 02:45:00,1.5495,1.5495,1.5486,1.5488,6994499865.0
2008-10-14 03:00:00,1.5487,1.5493,1.5483,1.5491,8192799869.0
2008-10-14 03:15:00,1.5492,1.5496,1.54855,1.5491,17444899928.0
2008-10-14 03:30:00,1.5492,1.5497,1.5488,1.5492,16547699783.0
2008-10-14 03:45:00,1.5491,1.5497,1.5491,1.5493,17631800072.0
2008-10-14 04:00:00,1.5494,1.55,1.5492,1.5496,15172599996.0
2008-10-14 04:15:00,1.5497,1.5498,1.5494,1.5496,14375599898.0
2008-10-14 04:30:00,1.54945,1.5498,1.54865,1.5489,16138200109.0
2008-10-14 04:45:00,1.54875,1.5489,1.54855,1.5486,13974200057.0
2008-10-14 05:00:00,1.5486,1.5488,1.547,1.5471,11513399857.0
2008-10-14 05:15:00,1.5472,1.5478,1.5469,1.547,16716199952.0
2008-10-14 05:30:00,1.5471,1.5477,1.5467,1.5474,28327500000.0
2008-10-14 05:45:00,1.5474,1.5476,1.5468,1.5476,15947000061.0
2008-10-14 06:00:00,1.5473,1.5477,1.5471,1.5476,24931294264.0
2008-10-14 06:15:00,1.5475,1.5478,1.5467,1.5473,16881235483.0
2008-10-14 06:30:00,1.54715,1.5478,1.5466,1.5474,20001900234.0
2008-10-14 06:45:00,1.5473,1.5489,1.5469,1.5482,16094999911.0
2008-10-14 07:00:00,1.5481,1.55,1.5479,1.5488,28969600132.0
2008-10-14 07:15:00,1.5491,1.5498,1.5485,1.5495,2613000015.0
2008-10-14 07:30:00,1.5496,1.55015,1.549,1.5497,8411800025.0
2008-10-14 07:45:00,1.5497,1.5521,1.5497,1.5514,29806500065.0
2008-10-14 08:00:00,1.5513,1.5521,1.5502,1.5507,29587199971.0
2008-10-14 08:15:00,1.5506,1.5509,1.5487,1.549,24389999790.0
2008-10-14 08:30:00,1.5489,1.5498,1.5488,1.5491,24389999790.0
2008-10-14 08:45:00,1.549,1.5492,1.547,1.5471,24389999790.0
2008-10-14 09:00:00,1.5472,1.5482,1.5463,1.5473,24389999790.0
2008-10-14 09:15:00,1.5474,1.5484,1.5469,1.5478,23605699799.0
2008-10-14 09:30:00,1.5479,1.5494,1.5477,1.5485,23127499947.0
2008-10-14 09:45:00,1.5486,1.5496,1.5477,1.5491,22438499970.0
2008-10-14 10:00:00,1.5488,1.5494,1.5469,1.5478,22438499970.0
2008-10-14 10:15:00,1.5479,1.5481,1.5466,1.5472,22438499970.0
2008-10-14 10:30:00,1.5473,1.5484,1.5469,1.5477,22438499970.0
2008-10-14 10:45:00,1.5476,1.5481,1.5461,1.5477,22438499970.0
2008-10-14 11:00:00,1.5476,1.5486,1.5471,1.5484,22438499970.0
2008-10-14 11:15:00,1.5485,1.549,1.5481,1.5485,22438499970.0
2008-10-14 11:30:00,1.5484,1.5489,1.5476,1.54785,23000099990.0
2008-10-14 11:45:00,1.5478,1.5487,1.5474,1.5486,9250499901.0
2008-10-14 12:00:00,1.5484,1.5505,1.5484,1.5497,26629499955.0
2008-10-14 12:15:00,1.5496,1.5516,1.5494,1.5515,26629499955.0
2008-10-14 12:30:00,1.5516,1.5524,1.5512,1.5516,26629499955.0
2008-10-14 12:45:00,1.5517,1.5518,1.5509,1.5513,26629499955.0
2008-10-14 13:00:00,1.5512,1.5522,1.55,1.5519,26629499955.0
2008-10-14 13:15:00,1.552,1.5521,1.5503,1.5512,26629499955.0
2008-10-14 13:30:00,1.5513,1.5518,1.5511,1.5513,20999400088.0
2008-10-14 13:45:00,1.5512,1.5514,1.5503,1.5506,15839700186.0
2008-10-14 14:00:00,1.5507,1.5522,1.5504,1.5521,20938499970.0
2008-10-14 14:15:00,1.5522,1.5546,1.552,1.5546,20938499970.0
2008-10-14 14:30:00,1.5545,1.5556,1.5543,1.5548,20938499970.0
2008-10-14 14:45:00,1.5547,1.5557,1.554,1.5542,20938499970.0
2008-10-14 15:00:00,1.5543,1.5557,1.5534,1.5543,20938499970.0
2008-10-14 15:15:00,1.5544,1.5551,1.5532,1.5539,20938499970.0
2008-10-14 15:30:00,1.554,1.5553,1.5524,1.5527,20938499970.0
2008-10-14 15:45:00,1.5528,1.5528,1.5499,1.5501,20938499970.0
2008-10-14 16:00:00,1.55,1.5508,1.5466,1.5481,20938499970.0
2008-10-14 16:15:00,1.548,1.5494,1.547,1.5484,20938499970.0
2008-10-14 16:30:00,1.5485,1.5488,1.5469,1.5475,20938499970.0
2008-10-14 16:45:00,1.5474,1.5498,1.5456,1.5486,20938499970.0
2008-10-14 17:00:00,1.5487,1.5502,1.5477,1.5481,20938499970.0
2008-10-14 17:15:00,1.548,1.5496,1.5479,1.5485,20938499970.0
2008-10-14 17:30:00,1.5486,1.5498,1.5464,1.5471,20938499970.0
2008-10-14 17:45:00,1.5472,1.5512,1.5471,1.5498,20938499970.0
2008-10-14 18:00:00,1.5497,1.5506,1.5476,1.5495,20938499970.0
2008-10-14 18:15:00,1.5496,1.5511,1.5494,1.5511,24005900061.0
2008-10-14 18:30:00,1.551,1.5512,1.5493,1.5493,27511500165.0
2008-10-14 18:45:00,1.5494,1.5507,1.5483,1.5483,27511500165.0
2008-10-14 19:00:00,1.5482,1.5504,1.548,1.5504,27511500165.0
2008-10-14 19:15:00,1.5503,1.5508,1.549,1.5502,28351500349.0
2008-10-14 19:30:00,1.5503,1.5516,1.5487,1.5488,29086500510.0
2008-10-14 19:45:00,1.5487,1.5505,1.5487,1.5497,29086500510.0
2008-10-14 20:00:00,1.5498,1.5499,1.548,1.5491,29086500510.0
2008-10-14 20:15:00,1.549,1.5496,1.5472,1.5492,29086500510.0
2008-10-14 20:30:00,1.5493,1.5501,1.5472,1.5473,29086500510.0
2008-10-14 20:45:00,1.5472,1.5473,1.5458,1.5471,29086500510.0
2008-10-14 21:00:00,1.5472,1.5487,1.5465,1.5487,29086500510.0
2008-10-14 21:15:00,1.5486,1.549,1.5472,1.5486,29086500510.0
2008-10-14 21:30:00,1.5487,1.5498,1.5476,1.5478,29086500510.0
2008-10-14 21:45:00,1.5479,1.5491,1.5477,1.5478,27438600452.0
2008-10-14 22:00:00,1.5479,1.5497,1.5477,1.5481,22766300037.0
2008-10-14 22:15:00,1.5479,1.5485,1.5471,1.5478,19291499715.0
2008-10-14 22:30:00,1.5479,1.5485,1.54755,1.5479,16430199836.0
2008-10-14 22:45:00,1.5479,1.549,1.5478,1.5487,393000000.0
2008-10-14 23:00:00,1.5486,1.54865,1.5474,1.5475,7851800001.0
2008-10-14 23:15:00,1.5478,1.5487,1.5475,1.54825,14993000090.0
2008-10-14 23:30:00,1.54835,1.5492,1.5479,1.5481,21785800376.0
2008-10-14 23:45:00,1.548,1.54815,1.54718,1.54765,20506000251.0
2008-10-15 00:00:00,1.5477,1.5482,1.54745,1.5477,18097299927.0
2008-10-15 00:15:00,1.5478,1.5478,1.54675,1.5472,18486499885.0
2008-10-15 00:30:00,1.5471,1.5472,1.54635,1.5469,13098599869.0
2008-10-15 00:45:00,1.5466,1.5476,1.5462,1.5467,5040700030.0
2008-10-15 01:00:00,1.5466,1.5471,1.546,1.5466,5178100007.0
2008-10-15 01:15:00,1.5465,1.5472,1.54455,1.5446,8055400030.0
2008-10-15 01:30:00,1.5445,1.5445,1.544,1.544,27505699900.0
2008-10-15 01:45:00,1.54395,1.5451,1.5439,1.5445,18268600065.0
2008-10-15 02:00:00,1.5444,1.5444,1.543,1.5435,6295500075.0
2008-10-15 02:15:00,1.5436,1.546,1.54345,1.5457,15160099856.0
2008-10-15 02:30:00,1.5456,1.5457,1.5442,1.5455,18368300170.0
2008-10-15 02:45:00,1.5456,1.5458,1.54465,1.545,17064099992.0
2008-10-15 03:00:00,1.5451,1.5452,1.5431,1.5433,23079199886.0
2008-10-15 03:15:00,1.5434,1.5438,1.54295,1.5433,26750699687.0
2008-10-15 03:30:00,1.5436,1.54385,1.5433,1.5435,19246199720.0
2008-10-15 03:45:00,1.5434,1.5437,1.5425,1.543,22742199686.0
2008-10-15 04:00:00,1.5429,1.5434,1.5426,1.5428,16883299373.0
2008-10-15 04:15:00,1.5425,1.5432,1.5423,1.5429,7520899952.0
2008-10-15 04:30:00,1.5429,1.5435,1.5425,1.5428,26559399892.0
2008-10-15 04:45:00,1.5431,1.5447,1.5428,1.5443,3705499975.0
2008-10-15 05:00:00,1.5444,1.5445,1.54315,1.5441,13551300020.0
2008-10-15 05:15:00,1.544,1.5443,1.54335,1.5443,24581000033.0
2008-10-15 05:30:00,1.5442,1.5465,1.5435,1.5453,19577199813.0
2008-10-15 05:45:00,1.5452,1.5458,1.54445,1.5447,21296999880.0
2008-10-15 06:00:00,1.5448,1.5448,1.54445,1.54445,10923500004.0
2008-10-15 06:15:00,1.5446,1.5447,1.5435,1.5439,20562599926.0
2008-10-15 06:30:00,1.544,1.5447,1.5438,1.5441,17431999840.0
2008-10-15 06:45:00,1.5443,1.5449,1.5439,1.54465,19414299996.0
2008-10-15 07:00:00,1.5447,1.5451,1.5442,1.5449,18725599983.0
2008-10-15 07:15:00,1.545,1.5452,1.5445,1.545,18983799971.0
2008-10-15 07:30:00,1.5449,1.5472,1.5449,1.5466,23723999970.0
2008-10-15 07:45:00,1.5467,1.5476,1.5463,1.5467,24410400198.0
2008-10-15 08:00:00,1.5466,1.5484,1.5464,1.5479,16553600140.0
2008-10-15 08:15:00,1.5478,1.548,1.5466,1.5468,10814899974.0
2008-10-15 08:30:00,1.54685,1.5476,1.5465,1.5465,20922500139.0
2008-10-15 08:45:00,1.5466,1.5482,1.5465,1.5475,14237000036.0
2008-10-15 09:00:00,1.5474,1.5476,1.5463,1.5464,11996999820.0
2008-10-15 09:15:00,1.5465,1.5486,1.5464,1.547,11996999820.0
2008-10-15 09:30:00,1.5471,1.5481,1.546,1.5462,11996999820.0
2008-10-15 09:45:00,1.5464,1.5466,1.5448,1.5461,11996999820.0
2008-10-15 10:00:00,1.5462,1.5489,1.5459,1.5487,11996999820.0
2008-10-15 10:15:00,1.5488,1.5492,1.5481,1.5489,11996999820.0
2008-10-15 10:30:00,1.549,1.5498,1.5479,1.5481,11996999820.0
2008-10-15 10:45:00,1.548,1.5488,1.5471,1.5485,11996999820.0
2008-10-15 11:00:00,1.5486,1.5493,1.5472,1.5478,16036199928.0
2008-10-15 11:15:00,1.5479,1.5479,1.5462,1.5472,32193000360.0
2008-10-15 11:30:00,1.5471,1.5486,1.5471,1.5475,30092200272.0
2008-10-15 11:45:00,1.5476,1.5481,1.546,1.5476,24315000030.0
2008-10-15 12:00:00,1.5477,1.5482,1.5473,1.5478,24315000030.0
2008-10-15 12:15:00,1.5477,1.5481,1.5472,1.5473,24315000030.0
2008-10-15 12:30:00,1.5472,1.5492,1.5471,1.5475,24315000030.0
2008-10-15 12:45:00,1.5476,1.55,1.5473,1.55,24315000030.0
2008-10-15 13:00:00,1.5499,1.5507,1.549,1.5497,24315000030.0
2008-10-15 13:15:00,1.5498,1.55,1.5489,1.5491,24315000030.0
2008-10-15 13:30:00,1.5492,1.5498,1.5476,1.5476,24315000030.0
2008-10-15 13:45:00,1.5475,1.5482,1.5475,1.5476,24748800072.0
2008-10-15 14:00:00,1.5477,1.5479,1.5421,1.5421,27568500345.0
2008-10-15 14:15:00,1.5423,1.5433,1.5406,1.5421,27568500345.0
2008-10-15 14:30:00,1.542,1.5429,1.5398,1.5421,27568500345.0
2008-10-15 14:45:00,1.5423,1.5423,1.5397,1.54,27568500345.0
2008-10-15 15:00:00,1.5399,1.54,1.5378,1.5393,27568500345.0
2008-10-15 15:15:00,1.5394,1.5401,1.538,1.538,27568500345.0
2008-10-15 15:30:00,1.5381,1.5394,1.5379,1.5386,27568500345.0
2008-10-15 15:45:00,1.5385,1.54,1.5371,1.5397,27568500345.0
2008-10-15 16:00:00,1.5398,1.5403,1.5388,1.54,27568500345.0
2008-10-15 16:15:00,1.5399,1.5399,1.538,1.5395,27568500345.0
2008-10-15 16:30:00,1.5396,1.5432,1.5393,1.54,27568500345.0
2008-10-15 16:45:00,1.5401,1.5414,1.5389,1.5401,27568500345.0
2008-10-15 17:00:00,1.54,1.5407,1.5376,1.5385,27568500345.0
2008-10-15 17:15:00,1.5386,1.5394,1.5369,1.539,27568500345.0
2008-10-15 17:30:00,1.5389,1.5409,1.5387,1.5399,27568500345.0
2008-10-15 17:45:00,1.5398,1.5406,1.5386,1.5393,27568500345.0
2008-10-15 18:00:00,1.5392,1.5412,1.5392,1.5403,27568500345.0
2008-10-15 18:15:00,1.5404,1.5405,1.5386,1.5391,25730600322.0
2008-10-15 18:30:00,1.5398,1.5405,1.5386,1.5397,27568500345.0
2008-10-15 18:45:00,1.5396,1.5412,1.5394,1.5406,27568500345.0
2008-10-15 19:00:00,1.5407,1.5407,1.5383,1.5385,27568500345.0
2008-10-15 19:15:00,1.5386,1.5391,1.5324,1.5337,27568500345.0
2008-10-15 19:30:00,1.5338,1.534,1.5319,1.5335,27568500345.0
2008-10-15 19:45:00,1.5334,1.534,1.5323,1.5335,27568500345.0
2008-10-15 20:00:00,1.5333,1.5338,1.5324,1.5328,27568500345.0
2008-10-15 20:15:00,1.5329,1.536,1.5326,1.5353,27568500345.0
2008-10-15 20:30:00,1.5352,1.5355,1.5332,1.5349,27568500345.0
2008-10-15 20:45:00,1.5348,1.536,1.5341,1.5355,27568500345.0
2008-10-15 21:00:00,1.5354,1.5363,1.5348,1.535,27568500345.0
2008-10-15 21:15:00,1.5348,1.5363,1.5348,1.5354,27568500345.0
2008-10-15 21:30:00,1.5355,1.5355,1.533,1.5336,25730600322.0
2008-10-15 21:45:00,1.5337,1.534,1.5274,1.5277,27568500345.0
2008-10-15 22:00:00,1.5278,1.5304,1.5275,1.5293,27568500345.0
2008-10-15 22:15:00,1.5294,1.5303,1.5278,1.5289,27288300147.0
2008-10-15 22:30:00,1.529,1.5292,1.5278,1.5287,25477699820.0
2008-10-15 22:45:00,1.529,1.5291,1.527,1.528,22685899818.0
2008-10-15 23:00:00,1.5279,1.52825,1.5258,1.5266,20616799973.0
2008-10-15 23:15:00,1.5262,1.5264,1.5251,1.5251,22755600003.0
2008-10-15 23:30:00,1.525,1.5267,1.5246,1.52465,17306300124.0
2008-10-15 23:45:00,1.52465,1.52495,1.5227,1.5231,18210899992.0
2008-10-16 00:00:00,1.5235,1.5244,1.5231,1.5235,19292300158.0
2008-10-16 00:15:00,1.5232,1.5264,1.5232,1.5254,17187700054.0
2008-10-16 00:30:00,1.525,1.52515,1.5229,1.5234,11067600066.0
2008-10-16 00:45:00,1.52305,1.5242,1.5222,1.524,13025999953.0
2008-10-16 01:00:00,1.5238,1.5245,1.52325,1.52335,11814000045.0
2008-10-16 01:15:00,1.52335,1.5254,1.5233,1.5239,23071499890.0
2008-10-16 01:30:00,1.5238,1.52425,1.5224,1.5235,24343499996.0
2008-10-16 01:45:00,1.5234,1.5241,1.5226,1.523,18700600136.0
2008-10-16 02:00:00,1.5231,1.5268,1.5228,1.5267,22335000096.0
2008-10-16 02:15:00,1.5268,1.5271,1.52575,1.5266,22716800028.0
2008-10-16 02:30:00,1.52645,1.532,1.5263,1.5311,16931399875.0
2008-10-16 02:45:00,1.531,1.5312,1.5291,1.5304,18784699897.0
2008-10-16 03:00:00,1.5304,1.5309,1.5287,1.5293,27168199792.0
2008-10-16 03:15:00,1.5294,1.5307,1.529,1.5299,14674599983.0
2008-10-16 03:30:00,1.5296,1.53,1.5285,1.5288,19642099918.0
2008-10-16 03:45:00,1.5289,1.5312,1.5285,1.5311,23625700002.0
2008-10-16 04:00:00,1.5303,1.5324,1.5303,1.5305,19826899923.0
2008-10-16 04:15:00,1.53025,1.5307,1.5291,1.5292,15883200044.0
2008-10-16 04:30:00,1.5291,1.5307,1.529,1.5302,22895300030.0
2008-10-16 04:45:00,1.5303,1.5317,1.5292,1.53,19579899791.0
2008-10-16 05:00:00,1.5302,1.5304,1.529,1.5292,9976199972.0
2008-10-16 05:15:00,1.5294,1.531,1.5289,1.5308,23074299889.0
2008-10-16 05:30:00,1.5307,1.5329,1.5307,1.5317,23000999760.0
2008-10-16 05:45:00,1.53145,1.5324,1.531,1.5319,14047200120.0
2008-10-16 06:00:00,1.5318,1.5323,1.5302,1.5309,18773500080.0
2008-10-16 06:15:00,1.53075,1.5308,1.5268,1.5296,18225299882.0
2008-10-16 06:30:00,1.5295,1.5338,1.5287,1.5295,19367999895.0
2008-10-16 06:45:00,1.5296,1.5338,1.529,1.5308,20165599897.0
2008-10-16 07:00:00,1.5307,1.5355,1.5307,1.5337,27503999865.0
2008-10-16 07:15:00,1.5336,1.5338,1.5316,1.533,27586199887.0
2008-10-16 07:30:00,1.5329,1.5376,1.5329,1.5334,28737000195.0
2008-10-16 07:45:00,1.53325,1.5335,1.5316,1.5325,18576900093.0
2008-10-16 08:00:00,1.5323,1.5335,1.5296,1.531,11953500135.0
2008-10-16 08:15:00,1.5309,1.5338,1.5307,1.5321,11953500135.0
2008-10-16 08:30:00,1.532,1.534,1.5318,1.5327,11953500135.0
2008-10-16 08:45:00,1.5328,1.5332,1.5297,1.5299,11953500135.0
2008-10-16 09:00:00,1.5298,1.5323,1.5289,1.5295,11953500135.0
2008-10-16 09:15:00,1.5294,1.5309,1.5271,1.5306,11953500135.0
2008-10-16 09:30:00,1.5307,1.5311,1.5287,1.5302,11953500135.0
2008-10-16 09:45:00,1.5303,1.5323,1.5283,1.5283,11953500135.0
2008-10-16 10:00:00,1.5284,1.5314,1.528,1.5303,11953500135.0
2008-10-16 10:15:00,1.5302,1.5313,1.5299,1.5308,11953500135.0
2008-10-16 10:30:00,1.5307,1.5313,1.529,1.5306,11953500135.0
2008-10-16 10:45:00,1.5307,1.5319,1.5305,1.5312,11953500135.0
2008-10-16 11:00:00,1.5314,1.5315,1.5303,1.5309,11953500135.0
2008-10-16 11:15:00,1.5308,1.5309,1.5284,1.5291,11953500135.0
2008-10-16 11:30:00,1.529,1.529,1.526,1.5265,11953500135.0
2008-10-16 11:45:00,1.5264,1.5265,1.5246,1.5249,11953500135.0
2008-10-16 12:00:00,1.5248,1.5252,1.5228,1.5242,11953500135.0
2008-10-16 12:15:00,1.524,1.5249,1.523,1.5244,11953500135.0
2008-10-16 12:30:00,1.5243,1.5252,1.5238,1.5239,11953500135.0
2008-10-16 12:45:00,1.5238,1.5259,1.5237,1.5257,11953500135.0
2008-10-16 13:00:00,1.5258,1.5275,1.5253,1.5272,11953500135.0
2008-10-16 13:15:00,1.5271,1.5272,1.5258,1.5265,11953500135.0
2008-10-16 13:30:00,1.5264,1.527,1.5255,1.5266,11953500135.0
2008-10-16 13:45:00,1.5265,1.5287,1.5258,1.5279,11953500135.0
2008-10-16 14:00:00,1.528,1.5292,1.5273,1.5292,11953500135.0
2008-10-16 14:15:00,1.5291,1.5294,1.5275,1.5277,11953500135.0
2008-10-16 14:30:00,1.5276,1.5321,1.5276,1.5315,11953500135.0
2008-10-16 14:45:00,1.5314,1.5324,1.5299,1.5309,11953500135.0
2008-10-16 15:00:00,1.5308,1.5309,1.5278,1.5282,11953500135.0
2008-10-16 15:15:00,1.528,1.5282,1.5244,1.5247,11953500135.0
2008-10-16 15:30:00,1.5246,1.5248,1.5196,1.5231,11953500135.0
2008-10-16 15:45:00,1.523,1.5244,1.5219,1.5229,11953500135.0
2008-10-16 16:00:00,1.523,1.5231,1.5189,1.5196,11953500135.0
2008-10-16 16:15:00,1.5199,1.5218,1.5192,1.5197,11953500135.0
2008-10-16 16:30:00,1.5196,1.5198,1.5166,1.5191,11953500135.0
2008-10-16 16:45:00,1.5192,1.5208,1.5149,1.5155,11953500135.0
2008-10-16 17:00:00,1.5156,1.5168,1.5143,1.5149,11953500135.0
2008-10-16 17:15:00,1.515,1.5188,1.5147,1.5166,11953500135.0
2008-10-16 17:30:00,1.5165,1.5201,1.5165,1.5195,11953500135.0
2008-10-16 17:45:00,1.5196,1.5214,1.5186,1.5202,11953500135.0
2008-10-16 18:00:00,1.5201,1.5235,1.5181,1.5234,11953500135.0
2008-10-16 18:15:00,1.5235,1.5238,1.5219,1.5222,11953500135.0
2008-10-16 18:30:00,1.5221,1.523,1.5206,1.5214,11953500135.0
2008-10-16 18:45:00,1.5213,1.5234,1.5209,1.522,11953500135.0
2008-10-16 19:00:00,1.5221,1.5239,1.5217,1.5237,11953500135.0
2008-10-16 19:15:00,1.5236,1.5245,1.5226,1.5228,11953500135.0
2008-10-16 19:30:00,1.5229,1.5239,1.5222,1.5228,11953500135.0
2008-10-16 19:45:00,1.5227,1.5238,1.5214,1.523,11953500135.0
2008-10-16 20:00:00,1.5232,1.5251,1.523,1.5244,11953500135.0
2008-10-16 20:15:00,1.5246,1.5258,1.524,1.5251,11953500135.0
2008-10-16 20:30:00,1.525,1.5262,1.5243,1.5258,11953500135.0
2008-10-16 20:45:00,1.5259,1.5283,1.5254,1.5265,11953500135.0
2008-10-16 21:00:00,1.5264,1.5296,1.5264,1.5288,11953500135.0
2008-10-16 21:15:00,1.5289,1.5294,1.527,1.5281,11953500135.0
2008-10-16 21:30:00,1.528,1.5289,1.5264,1.5285,11953500135.0
2008-10-16 21:45:00,1.5286,1.5298,1.5281,1.5291,13977600115.0
2008-10-16 22:00:00,1.5292,1.5305,1.5286,1.5296,17493899904.0
2008-10-16 22:15:00,1.5296,1.5315,1.5296,1.5303,23526900038.0
2008-10-16 22:30:00,1.5302,1.5317,1.5295,1.5307,26898449954.0
2008-10-16 22:45:00,1.5306,1.5314,1.5304,1.5312,14864055001.0
2008-10-16 23:00:00,1.5311,1.5324,1.5301,1.53115,22942345094.0
2008-10-16 23:15:00,1.5314,1.5322,1.53035,1.5309,21049530079.0
2008-10-16 23:30:00,1.5308,1.5318,1.53045,1.5308,28695205203.0
2008-10-16 23:45:00,1.5307,1.531,1.5301,1.5303,14658644956.0
2008-10-17 00:00:00,1.53015,1.5309,1.53015,1.5307,13228675054.0
2008-10-17 00:15:00,1.5307,1.5311,1.5302,1.5305,17109733328.0
2008-10-17 00:30:00,1.5304,1.5307,1.52995,1.53045,14781319924.0
2008-10-17 00:45:00,1.53045,1.5305,1.52845,1.52905,15853289963.0
2008-10-17 01:00:00,1.5293,1.5309,1.5293,1.5303,21921600210.0
2008-10-17 01:15:00,1.53015,1.5309,1.5295,1.53015,19503849886.0
2008-10-17 01:30:00,1.5303,1.5304,1.5299,1.5299,16687850081.0
2008-10-17 01:45:00,1.53,1.5305,1.5299,1.5301,20436799968.0
2008-10-17 02:00:00,1.5302,1.5308,1.5296,1.5307,21658599666.0
2008-10-17 02:15:00,1.5307,1.531,1.53,1.5305,18537149965.0
2008-10-17 02:30:00,1.5307,1.5308,1.5299,1.5301,19845650066.0
2008-10-17 02:45:00,1.5302,1.5305,1.5295,1.5299,19688749959.0
2008-10-17 03:00:00,1.5298,1.5305,1.5294,1.5301,26205999952.0
2008-10-17 03:15:00,1.53,1.5302,1.528,1.5293,27575149894.0
2008-10-17 03:30:00,1.5294,1.5306,1.5292,1.5301,26923649976.0
2008-10-17 03:45:00,1.5302,1.5304,1.5295,1.5301,10127499682.0
2008-10-17 04:00:00,1.5302,1.5307,1.5294,1.5302,21551249865.0
2008-10-17 04:15:00,1.5301,1.5306,1.5296,1.5297,22915499927.0
2008-10-17 04:30:00,1.5298,1.5303,1.5296,1.5301,17984498869.0
2008-10-17 04:45:00,1.53,1.5309,1.5296,1.5301,12262049944.0
2008-10-17 05:00:00,1.53,1.5304,1.52945,1.5297,24415349865.0
2008-10-17 05:15:00,1.5297,1.5313,1.52905,1.5313,14014650108.0
2008-10-17 05:30:00,1.5312,1.5317,1.531,1.5313,15736600027.0
2008-10-17 05:45:00,1.5314,1.5314,1.5303,1.5311,20635649939.0
2008-10-17 06:00:00,1.531,1.5315,1.5308,1.5311,11888499968.0
2008-10-17 06:15:00,1.5311,1.5314,1.53035,1.5306,21128264996.0
2008-10-17 06:30:00,1.5307,1.531,1.5298,1.5304,22068174491.0
2008-10-17 06:45:00,1.5304,1.5314,1.5301,1.5307,26193649912.0
2008-10-17 07:00:00,1.5308,1.5317,1.5301,1.5311,10378499940.0
2008-10-17 07:15:00,1.53095,1.5313,1.5301,1.5313,20600149919.0
2008-10-17 07:30:00,1.53115,1.5325,1.5309,1.5322,20600149993.0
2008-10-17 07:45:00,1.5323,1.5335,1.532,1.5334,20270250000.0
2008-10-17 08:00:00,1.5333,1.5336,1.5321,1.5325,18766649911.0
2008-10-17 08:15:00,1.5326,1.5333,1.5315,1.5323,15448499805.0
2008-10-17 08:30:00,1.5322,1.5332,1.5319,1.532,15448499805.0
2008-10-17 08:45:00,1.5319,1.5323,1.5297,1.5306,15448499805.0
2008-10-17 09:00:00,1.5301,1.5308,1.5289,1.5305,15448499805.0
2008-10-17 09:15:00,1.53,1.5306,1.5272,1.5272,15448499805.0
2008-10-17 09:30:00,1.527,1.5279,1.5265,1.5272,15448499805.0
2008-10-17 09:45:00,1.5275,1.5276,1.5259,1.527,15448499805.0
2008-10-17 10:00:00,1.5271,1.5282,1.526,1.5278,15448499805.0
2008-10-17 10:15:00,1.5275,1.5276,1.5262,1.5271,15448499805.0
2008-10-17 10:30:00,1.5273,1.5278,1.5268,1.5275,15448499805.0
2008-10-17 10:45:00,1.5276,1.5277,1.5265,1.5269,20967199801.0
2008-10-17 11:00:00,1.52695,1.52765,1.5264,1.52655,23694299741.0
2008-10-17 11:15:00,1.5264,1.5266,1.525,1.526,20118099913.0
2008-10-17 11:30:00,1.5267,1.5268,1.52555,1.526,19861499930.0
2008-10-17 11:45:00,1.5262,1.5274,1.5245,1.5246,21578500047.0
2008-10-17 12:00:00,1.5245,1.5246,1.521,1.5224,11910899914.0
2008-10-17 12:15:00,1.5226,1.52295,1.5218,1.5221,16658800069.0
2008-10-17 12:30:00,1.522,1.5226,1.5212,1.5222,25214200173.0
2008-10-17 12:45:00,1.5221,1.5235,1.5217,1.5223,17610800129.0
2008-10-17 13:00:00,1.5224,1.5243,1.5221,1.5237,20477800031.0
2008-10-17 13:15:00,1.5236,1.5238,1.5224,1.5228,32003999850.0
2008-10-17 13:30:00,1.5227,1.5234,1.5219,1.5225,23399999934.0
2008-10-17 13:45:00,1.5226,1.5232,1.5223,1.5225,26684500218.0
2008-10-17 14:00:00,1.5226,1.5227,1.5201,1.5211,31419000255.0
2008-10-17 14:15:00,1.5212,1.5215,1.52,1.521,24525400083.0
2008-10-17 14:30:00,1.5209,1.5215,1.5202,1.5213,22059000090.0
2008-10-17 14:45:00,1.5214,1.5217,1.5207,1.5213,22059000090.0
2008-10-17 15:00:00,1.5214,1.5214,1.5193,1.5196,22059000090.0
2008-10-17 15:15:00,1.5195,1.52,1.5173,1.5196,22059000090.0
2008-10-17 15:30:00,1.5195,1.5216,1.5187,1.5215,22059000090.0
2008-10-17 15:45:00,1.5214,1.523,1.5207,1.523,22059000090.0
2008-10-17 16:00:00,1.5229,1.5237,1.5215,1.5225,22059000090.0
2008-10-17 16:15:00,1.5226,1.5247,1.5224,1.5243,22059000090.0
2008-10-17 16:30:00,1.5242,1.525,1.5219,1.5246,21642600086.0
2008-10-17 16:45:00,1.5245,1.5277,1.5244,1.5246,15813000030.0
2008-10-17 17:00:00,1.5247,1.5258,1.5244,1.5254,15813000030.0
2008-10-17 17:15:00,1.5256,1.5263,1.5218,1.5221,15813000030.0
2008-10-17 17:30:00,1.522,1.525,1.5219,1.525,15813000030.0
2008-10-17 17:45:00,1.5251,1.5265,1.5245,1.5262,15813000030.0
2008-10-17 18:00:00,1.5261,1.5264,1.5245,1.5248,15813000030.0
2008-10-17 18:15:00,1.525,1.5263,1.5245,1.5262,15813000030.0
2008-10-17 18:30:00,1.5261,1.5261,1.5249,1.5259,15813000030.0
2008-10-17 18:45:00,1.5258,1.5284,1.5248,1.5272,15813000030.0
2008-10-17 19:00:00,1.5273,1.5278,1.526,1.5271,15813000030.0
2008-10-17 19:15:00,1.527,1.5284,1.5263,1.5283,15813000030.0
2008-10-17 19:30:00,1.5282,1.5305,1.5282,1.5294,22638999960.0
2008-10-17 19:45:00,1.5293,1.5299,1.5275,1.5278,6457200009.0
2008-10-17 20:00:00,1.5279,1.5283,1.5257,1.5261,1558500030.0
2008-10-17 20:15:00,1.5259,1.5273,1.5232,1.5244,1558500030.0
2008-10-17 20:30:00,1.5243,1.5257,1.5226,1.5236,1558500030.0
2008-10-17 20:45:00,1.5237,1.5248,1.5229,1.5234,1558500030.0
2008-10-17 21:00:00,1.5233,1.5241,1.5224,1.5231,8343500110.0
2008-10-17 21:15:00,1.523,1.524,1.5223,1.5233,17581900018.0
2008-10-17 21:30:00,1.5232,1.5245,1.5232,1.5243,14665700140.0
2008-10-17 21:45:00,1.5242,1.5252,1.523,1.5243,14479500150.0
2008-10-17 22:00:00,1.5244,1.5252,1.5236,1.5239,14479500150.0
2008-10-17 22:15:00,1.5238,1.5247,1.5236,1.52385,14933600128.0
2008-10-17 22:30:00,1.5238,1.5244,1.5229,1.5244,17354804871.0
2008-10-17 22:45:00,1.5243,1.5255,1.5237,1.5248,12933854991.0
2008-10-19 23:00:00,1.52393,1.52491,1.52347,1.52386,13528300004.0
2008-10-19 23:15:00,1.52364,1.5238,1.5227,1.5232,3750800002.0
2008-10-19 23:30:00,1.5232,1.52355,1.5231,1.52325,4935900115.0
2008-10-19 23:45:00,1.52315,1.52325,1.52213,1.52293,8538100055.0
2008-10-20 00:00:00,1.52298,1.524,1.52294,1.5237,25538399589.0
2008-10-20 00:15:00,1.5236,1.5237,1.52295,1.52305,17628399934.0
2008-10-20 00:30:00,1.5233,1.5236,1.5225,1.52315,11047500150.0
2008-10-20 00:45:00,1.5228,1.5232,1.5228,1.5229,3257199976.0
2008-10-20 01:00:00,1.5229,1.5243,1.5229,1.524,18941084843.0
2008-10-20 01:15:00,1.52395,1.5258,1.52395,1.52555,19226199973.0
2008-10-20 01:30:00,1.52555,1.5257,1.5245,1.52535,5477199954.0
2008-10-20 01:45:00,1.52535,1.5264,1.525,1.5255,10408200064.0
2008-10-20 02:00:00,1.52555,1.5261,1.5249,1.5251,12362000059.0
2008-10-20 02:15:00,1.5257,1.5257,1.5249,1.5252,22923499832.0
2008-10-20 02:30:00,1.525,1.5256,1.5249,1.5252,12743900065.0
2008-10-20 02:45:00,1.5253,1.5276,1.5251,1.5269,19477399889.0
2008-10-20 03:00:00,1.527,1.5279,1.5265,1.5267,13285799940.0
2008-10-20 03:15:00,1.5266,1.5268,1.5262,1.52645,11384900159.0
2008-10-20 03:30:00,1.5267,1.5277,1.5265,1.5275,13210100073.0
2008-10-20 03:45:00,1.5276,1.5282,1.5273,1.528,15058699946.0
2008-10-20 04:00:00,1.5278,1.528,1.5267,1.5271,9518000000.0
2008-10-20 04:15:00,1.5271,1.5272,1.5264,1.5265,11030099980.0
2008-10-20 04:30:00,1.5265,1.5268,1.5257,1.52597,9958399983.0
2008-10-20 04:45:00,1.5262,1.5267,1.5262,1.5263,25931399758.0
2008-10-20 05:00:00,1.5264,1.5268,1.5263,1.5266,11874200140.0
2008-10-20 05:15:00,1.5266,1.5268,1.5264,1.52645,17145000083.0
2008-10-20 05:30:00,1.52645,1.5275,1.5263,1.52655,18689700005.0
2008-10-20 05:45:00,1.5266,1.5277,1.52635,1.5268,16389699924.0
2008-10-20 06:00:00,1.5267,1.5285,1.5266,1.5282,13815800118.0
2008-10-20 06:15:00,1.52805,1.5286,1.5277,1.5282,20303799975.0
2008-10-20 06:30:00,1.5282,1.529,1.52775,1.529,13289499969.0
2008-10-20 06:45:00,1.5289,1.5294,1.5284,1.5286,11850299961.0
2008-10-20 07:00:00,1.5287,1.5289,1.5285,1.5287,6201199874.0
2008-10-20 07:15:00,1.5289,1.529,1.5278,1.5281,28071400070.0
2008-10-20 07:30:00,1.528,1.5293,1.5277,1.5291,24942800067.0
2008-10-20 07:45:00,1.529,1.5315,1.5286,1.5314,22814999985.0
2008-10-20 08:00:00,1.5315,1.5321,1.5296,1.5311,30323800115.0
2008-10-20 08:15:00,1.531,1.5319,1.5279,1.5316,31479000135.0
2008-10-20 08:30:00,1.5317,1.5334,1.53125,1.5331,20055800242.0
2008-10-20 08:45:00,1.5332,1.5335,1.5322,1.5331,17139000255.0
2008-10-20 09:00:00,1.533,1.534,1.5324,1.534,17139000255.0
2008-10-20 09:15:00,1.5339,1.5343,1.532,1.5324,17139000255.0
2008-10-20 09:30:00,1.5323,1.5338,1.532,1.5337,20439000148.0
2008-10-20 09:45:00,1.5338,1.5338,1.5316,1.5316,28172399816.0
2008-10-20 10:00:00,1.5315,1.5319,1.5308,1.5318,29111999760.0
2008-10-20 10:15:00,1.53175,1.53175,1.5306,1.5312,18275599988.0
2008-10-20 10:30:00,1.5311,1.532,1.5307,1.5317,18585000000.0
2008-10-20 10:45:00,1.5316,1.5323,1.5313,1.5318,18530500006.0
2008-10-20 11:00:00,1.5319,1.5326,1.5312,1.5321,22497199950.0
2008-10-20 11:15:00,1.532,1.5334,1.5312,1.5315,22585499955.0
2008-10-20 11:30:00,1.5316,1.5327,1.5312,1.532,22585499955.0
2008-10-20 11:45:00,1.5319,1.5325,1.5316,1.532,21861499950.0
2008-10-20 12:00:00,1.5321,1.5324,1.53,1.5305,20661600032.0
2008-10-20 12:15:00,1.5304,1.5312,1.5295,1.5295,20194500030.0
2008-10-20 12:30:00,1.5296,1.5302,1.5291,1.5297,21652500004.0
2008-10-20 12:45:00,1.5298,1.5305,1.5292,1.5303,31129499835.0
2008-10-20 13:00:00,1.5302,1.5306,1.5286,1.5288,29464000045.0
2008-10-20 13:15:00,1.5287,1.5291,1.5269,1.5276,26581200312.0
2008-10-20 13:30:00,1.5275,1.5291,1.5271,1.5275,22511600141.0
2008-10-20 13:45:00,1.5276,1.5284,1.5271,1.5279,27570299974.0
2008-10-20 14:00:00,1.528,1.5312,1.5275,1.5298,26366999685.0
2008-10-20 14:15:00,1.5297,1.53,1.528,1.5296,28540799949.0
2008-10-20 14:30:00,1.5295,1.5306,1.5289,1.5302,28855399672.0
2008-10-20 14:45:00,1.53,1.5312,1.5294,1.5296,21662299819.0
2008-10-20 15:00:00,1.5297,1.5297,1.5278,1.5279,26371300094.0
2008-10-20 15:15:00,1.5278,1.5282,1.5267,1.5278,29536500405.0
2008-10-20 15:30:00,1.5277,1.5298,1.5272,1.5279,29536500405.0
2008-10-20 15:45:00,1.528,1.5313,1.5279,1.5304,29536500405.0
2008-10-20 16:00:00,1.5305,1.532,1.5303,1.5315,29536500405.0
2008-10-20 16:15:00,1.5317,1.532,1.5297,1.5298,29536500405.0
2008-10-20 16:30:00,1.5299,1.532,1.5296,1.5312,29536500405.0
2008-10-20 16:45:00,1.5313,1.5324,1.53,1.5324,29536500405.0
2008-10-20 17:00:00,1.5323,1.5324,1.5292,1.5303,29536500405.0
2008-10-20 17:15:00,1.5302,1.5321,1.5296,1.5313,29536500405.0
2008-10-20 17:30:00,1.5314,1.5328,1.5309,1.5312,29536500405.0
2008-10-20 17:45:00,1.5313,1.5346,1.5312,1.53255,29536500405.0
2008-10-20 18:00:00,1.5326,1.5346,1.5318,1.5335,24008000042.0
2008-10-20 18:15:00,1.5334,1.5347,1.5325,1.5328,23995600077.0
2008-10-20 18:30:00,1.5328,1.5334,1.5313,1.5316,20804800150.0
2008-10-20 18:45:00,1.5316,1.5323,1.5316,1.532,19048899999.0
2008-10-20 19:00:00,1.5321,1.5323,1.5306,1.531,20903399979.0
2008-10-20 19:15:00,1.531,1.5321,1.5307,1.5316,18395499948.0
2008-10-20 19:30:00,1.5318,1.53245,1.531,1.5317,17937899954.0
2008-10-20 19:45:00,1.53165,1.5332,1.5314,1.533,18884599982.0
2008-10-20 20:00:00,1.53275,1.5343,1.532,1.532,19043699990.0
2008-10-20 20:15:00,1.5321,1.5328,1.53155,1.5325,15186899923.0
2008-10-20 20:30:00,1.53245,1.5339,1.53195,1.5339,13386399955.0
2008-10-20 20:45:00,1.5339,1.5339,1.53245,1.5333,17857599925.0
2008-10-20 21:00:00,1.5335,1.5345,1.53305,1.53415,18209400019.0
2008-10-20 21:15:00,1.53415,1.5343,1.53315,1.5334,14645000080.0
2008-10-20 21:30:00,1.5334,1.5347,1.5333,1.5343,9155300009.0
2008-10-20 21:45:00,1.53425,1.5343,1.5335,1.5338,14605400070.0
2008-10-20 22:00:00,1.5338,1.5339,1.5321,1.53315,19049800016.0
2008-10-20 22:15:00,1.5331,1.5345,1.53295,1.53435,13912799993.0
2008-10-20 22:30:00,1.53435,1.5351,1.534,1.5344,11585099944.0
2008-10-20 22:45:00,1.5345,1.53505,1.53325,1.53385,8940999937.0
2008-10-20 23:00:00,1.53355,1.5344,1.53325,1.5335,3880799966.0
2008-10-20 23:15:00,1.5338,1.5345,1.5325,1.53355,12929100020.0
2008-10-20 23:30:00,1.5338,1.5338,1.5319,1.5331,11567399944.0
2008-10-20 23:45:00,1.53325,1.5341,1.533,1.53385,12554799945.0
2008-10-21 00:00:00,1.53385,1.5341,1.5326,1.53265,9931300039.0
2008-10-21 00:15:00,1.53265,1.5331,1.5321,1.5323,4332500005.0
2008-10-21 00:30:00,1.5322,1.5326,1.5321,1.5326,15220700055.0
2008-10-21 00:45:00,1.5326,1.533,1.53175,1.53185,15328399898.0
2008-10-21 01:00:00,1.5321,1.5328,1.532,1.5324,16605599993.0
2008-10-21 01:15:00,1.5327,1.5329,1.5323,1.5323,8503500037.0
2008-10-21 01:30:00,1.5323,1.5338,1.53225,1.5333,11849100073.0
2008-10-21 01:45:00,1.5332,1.5333,1.53267,1.53315,8904400058.0
2008-10-21 02:00:00,1.53315,1.534,1.5331,1.5338,23035299786.0
2008-10-21 02:15:00,1.5338,1.5352,1.53365,1.5346,17472900133.0
2008-10-21 02:30:00,1.5345,1.53495,1.5339,1.53395,15774700246.0
2008-10-21 02:45:00,1.5339,1.534,1.5329,1.5331,16938699967.0
2008-10-21 03:00:00,1.53315,1.5339,1.5326,1.533,9638000060.0
2008-10-21 03:15:00,1.533,1.5334,1.5328,1.5334,13489900073.0
2008-10-21 03:30:00,1.5336,1.534,1.5332,1.53385,15799899910.0
2008-10-21 03:45:00,1.53385,1.5347,1.53385,1.53425,15794799946.0
2008-10-21 04:00:00,1.5343,1.5348,1.5334,1.5336,24265500226.0
2008-10-21 04:15:00,1.5334,1.5341,1.5334,1.5338,15838200214.0
2008-10-21 04:30:00,1.5337,1.5342,1.5326,1.5329,15967400002.0
2008-10-21 04:45:00,1.53285,1.5336,1.5326,1.5334,16053200179.0
2008-10-21 05:00:00,1.5334,1.5338,1.53325,1.5337,20484099919.0
2008-10-21 05:15:00,1.5337,1.5342,1.5325,1.533,18178900103.0
2008-10-21 05:30:00,1.533,1.5336,1.533,1.5333,12599299925.0
2008-10-21 05:45:00,1.5335,1.5338,1.53306,1.5333,10219099996.0
2008-10-21 06:00:00,1.53325,1.5338,1.5332,1.5333,17722199996.0
2008-10-21 06:15:00,1.5333,1.534,1.5332,1.5333,16164199895.0
2008-10-21 06:30:00,1.5332,1.5336,1.5326,1.5332,12291899986.0
2008-10-21 06:45:00,1.5333,1.5337,1.5323,1.5323,19440399812.0
2008-10-21 07:00:00,1.5322,1.533,1.5318,1.53265,11175999928.0
2008-10-21 07:15:00,1.53265,1.5331,1.5323,1.5329,15598700048.0
2008-10-21 07:30:00,1.5331,1.5333,1.53235,1.5331,23971900137.0
2008-10-21 07:45:00,1.5332,1.534,1.5323,1.5329,26644499985.0
2008-10-21 08:00:00,1.533,1.5343,1.5324,1.5341,26644499985.0
2008-10-21 08:15:00,1.534,1.5344,1.5329,1.5336,26644499985.0
2008-10-21 08:30:00,1.5335,1.5336,1.531,1.5311,26644499985.0
2008-10-21 08:45:00,1.5312,1.5313,1.5278,1.5279,26644499985.0
2008-10-21 09:00:00,1.528,1.5286,1.5259,1.5276,26644499985.0
2008-10-21 09:15:00,1.5277,1.5288,1.5264,1.5264,26644499985.0
2008-10-21 09:30:00,1.5265,1.5273,1.5262,1.5272,26644499985.0
2008-10-21 09:45:00,1.5273,1.5284,1.5263,1.5283,26644499985.0
2008-10-21 10:00:00,1.5284,1.5284,1.527,1.5277,26644499985.0
2008-10-21 10:15:00,1.5278,1.5284,1.5262,1.5262,26644499985.0
2008-10-21 10:30:00,1.5263,1.5265,1.5246,1.5253,26644499985.0
2008-10-21 10:45:00,1.5252,1.5267,1.5252,1.5267,26644499985.0
2008-10-21 11:00:00,1.5268,1.5268,1.5252,1.5259,26644499985.0
2008-10-21 11:15:00,1.526,1.5278,1.5255,1.527,26644499985.0
2008-10-21 11:30:00,1.5271,1.5274,1.5259,1.5266,26644499985.0
2008-10-21 11:45:00,1.5265,1.5283,1.5264,1.5275,26644499985.0
2008-10-21 12:00:00,1.5276,1.5277,1.5252,1.5259,26644499985.0
2008-10-21 12:15:00,1.5258,1.5267,1.5255,1.5256,26644499985.0
2008-10-21 12:30:00,1.5257,1.5259,1.5239,1.524,26644499985.0
2008-10-21 12:45:00,1.5239,1.5247,1.5235,1.5239,26644499985.0
2008-10-21 13:00:00,1.524,1.5246,1.5235,1.5241,26644499985.0
2008-10-21 13:15:00,1.524,1.5247,1.5228,1.5228,26644499985.0
2008-10-21 13:30:00,1.5229,1.5236,1.5214,1.5236,26644499985.0
2008-10-21 13:45:00,1.5235,1.5242,1.5229,1.5234,26644499985.0
2008-10-21 14:00:00,1.5235,1.524,1.5219,1.5225,26644499985.0
2008-10-21 14:15:00,1.5224,1.5237,1.521,1.5218,26644499985.0
2008-10-21 14:30:00,1.5219,1.5222,1.5205,1.5214,26644499985.0
2008-10-21 14:45:00,1.5215,1.5234,1.5208,1.5215,26644499985.0
2008-10-21 15:00:00,1.5214,1.5225,1.5206,1.5211,26644499985.0
2008-10-21 15:15:00,1.521,1.5228,1.5207,1.5227,26644499985.0
2008-10-21 15:30:00,1.5228,1.5234,1.5216,1.5226,26644499985.0
2008-10-21 15:45:00,1.5227,1.5233,1.5219,1.5233,26644499985.0
2008-10-21 16:00:00,1.5232,1.5242,1.5226,1.5239,26644499985.0
2008-10-21 16:15:00,1.5238,1.5248,1.5238,1.5243,26644499985.0
2008-10-21 16:30:00,1.5242,1.5249,1.5236,1.5248,26644499985.0
2008-10-21 16:45:00,1.5249,1.525,1.5225,1.5226,26644499985.0
2008-10-21 17:00:00,1.5225,1.5237,1.5215,1.5219,26644499985.0
2008-10-21 17:15:00,1.522,1.5224,1.5206,1.5208,10709500025.0
2008-10-21 17:30:00,1.5207,1.5207,1.5181,1.5183,2742000045.0
2008-10-21 17:45:00,1.5182,1.5183,1.5171,1.5172,2742000045.0
2008-10-21 18:00:00,1.5173,1.5191,1.5163,1.5187,2742000045.0
2008-10-21 18:15:00,1.5188,1.5193,1.5134,1.5138,2742000045.0
2008-10-21 18:30:00,1.5137,1.5143,1.5131,1.5138,2742000045.0
2008-10-21 18:45:00,1.5139,1.5139,1.5122,1.513,2742000045.0
2008-10-21 19:00:00,1.5129,1.5136,1.5122,1.5132,23455200141.0
2008-10-21 19:15:00,1.5133,1.5146,1.5131,1.5144,28633500165.0
2008-10-21 19:30:00,1.5143,1.5144,1.5126,1.5132,28633500165.0
2008-10-21 19:45:00,1.5131,1.5139,1.5118,1.5118,30151499895.0
2008-10-21 20:00:00,1.5119,1.5127,1.5118,1.5121,30910499760.0
2008-10-21 20:15:00,1.5119,1.5136,1.5119,1.5135,25232599784.0
2008-10-21 20:30:00,1.5134,1.5138,1.5126,1.5129,21483500080.0
2008-10-21 20:45:00,1.513,1.5133,1.5098,1.511,17272400150.0
2008-10-21 21:00:00,1.5111,1.5122,1.5105,1.5111,15051000150.0
2008-10-21 21:15:00,1.5112,1.5114,1.5054,1.5061,15051000150.0
2008-10-21 21:30:00,1.5062,1.5064,1.5046,1.506,15051000150.0
2008-10-21 21:45:00,1.5061,1.5067,1.5049,1.5064,19737599998.0
2008-10-21 22:00:00,1.50635,1.50645,1.5054,1.5062,18403899786.0
2008-10-21 22:15:00,1.50625,1.5071,1.5046,1.5054,8133599813.0
2008-10-21 22:30:00,1.5053,1.5058,1.5043,1.5043,15046499881.0
2008-10-21 22:45:00,1.5044,1.5047,1.5035,1.504,8349499975.0
2008-10-21 23:00:00,1.5039,1.5046,1.50315,1.5044,18538799888.0
2008-10-21 23:15:00,1.5042,1.5057,1.5041,1.5053,15596499896.0
2008-10-21 23:30:00,1.5054,1.50735,1.5047,1.505,15388300027.0
2008-10-21 23:45:00,1.505,1.5054,1.5039,1.50445,8612499884.0
2008-10-22 00:00:00,1.5043,1.505,1.5043,1.5047,16304499925.0
2008-10-22 00:15:00,1.5046,1.505,1.5046,1.5048,14768599976.0
2008-10-22 00:30:00,1.5046,1.5051,1.5045,1.50465,29233400114.0
2008-10-22 00:45:00,1.5047,1.5048,1.5045,1.5046,19541899844.0
2008-10-22 01:00:00,1.5045,1.5051,1.5045,1.5047,27011099586.0
2008-10-22 01:15:00,1.5047,1.5052,1.5046,1.5048,22044099832.0
2008-10-22 01:30:00,1.5047,1.5049,1.5026,1.5026,25417000081.0
2008-10-22 01:45:00,1.5027,1.5033,1.5025,1.5026,17208900114.0
2008-10-22 02:00:00,1.5025,1.5034,1.5022,1.50285,17979599955.0
2008-10-22 02:15:00,1.5028,1.5032,1.5024,1.5029,12188700092.0
2008-10-22 02:30:00,1.503,1.5036,1.5026,1.50295,14319100008.0
2008-10-22 02:45:00,1.5031,1.5035,1.5029,1.5034,26084500297.0
2008-10-22 03:00:00,1.5033,1.5037,1.5029,1.5032,18488600017.0
2008-10-22 03:15:00,1.5031,1.5034,1.50285,1.5034,11328400038.0
2008-10-22 03:30:00,1.5033,1.5036,1.5029,1.5033,9109100111.0
2008-10-22 03:45:00,1.5034,1.5034,1.5022,1.5023,13754599997.0
2008-10-22 04:00:00,1.5023,1.5027,1.50215,1.5024,13788050038.0
2008-10-22 04:15:00,1.5025,1.5044,1.5021,1.503,23137400030.0
2008-10-22 04:30:00,1.5028,1.5034,1.50195,1.502,21166099995.0
2008-10-22 04:45:00,1.5021,1.5024,1.50145,1.5024,17840191468.0
2008-10-22 05:00:00,1.50215,1.5026,1.5017,1.5024,2284300020.0
2008-10-22 05:15:00,1.5022,1.5026,1.5003,1.5004,10635599895.0
2008-10-22 05:30:00,1.5005,1.5007,1.4966,1.4973,24178499730.0
2008-10-22 05:45:00,1.4974,1.4991,1.4967,1.499,25368599734.0
2008-10-22 06:00:00,1.4988,1.5008,1.4988,1.4997,30179199866.0
2008-10-22 06:15:00,1.4996,1.4996,1.4849,1.4856,20018400069.0
2008-10-22 06:30:00,1.4854,1.4917,1.4846,1.4866,16479000045.0
2008-10-22 06:45:00,1.4867,1.4899,1.4866,1.4879,17371260076.0
2008-10-22 07:00:00,1.4888,1.4923,1.4886,1.4921,27074300052.0
2008-10-22 07:15:00,1.4916,1.492,1.48895,1.49,13480299970.0
2008-10-22 07:30:00,1.49,1.4921,1.49,1.4919,24034299918.0
2008-10-22 07:45:00,1.4917,1.4956,1.4913,1.4954,24878999910.0
2008-10-22 08:00:00,1.4955,1.4983,1.4952,1.4972,24878999910.0
2008-10-22 08:15:00,1.4971,1.5009,1.497,1.5009,24878999910.0
2008-10-22 08:30:00,1.5008,1.5029,1.4988,1.499,24878999910.0
2008-10-22 08:45:00,1.4992,1.5018,1.499,1.5016,24878999910.0
2008-10-22 09:00:00,1.5015,1.5029,1.5011,1.5013,24878999910.0
2008-10-22 09:15:00,1.5014,1.5014,1.4975,1.499,24878999910.0
2008-10-22 09:30:00,1.4991,1.5,1.4985,1.4998,24878999910.0
2008-10-22 09:45:00,1.5,1.5009,1.4993,1.5004,24878999910.0
2008-10-22 10:00:00,1.5005,1.5028,1.5004,1.5027,24878999910.0
2008-10-22 10:15:00,1.5026,1.5036,1.5024,1.5031,24878999910.0
2008-10-22 10:30:00,1.5032,1.5046,1.5023,1.5025,24878999910.0
2008-10-22 10:45:00,1.5026,1.5042,1.5009,1.5009,24878999910.0
2008-10-22 11:00:00,1.501,1.5017,1.5004,1.5015,24878999910.0
2008-10-22 11:15:00,1.5016,1.5017,1.4997,1.5001,24878999910.0
2008-10-22 11:30:00,1.5002,1.5005,1.4997,1.4997,24878999910.0
2008-10-22 11:45:00,1.4998,1.5008,1.4995,1.5005,24878999910.0
2008-10-22 12:00:00,1.5006,1.5022,1.5004,1.5007,24878999910.0
2008-10-22 12:15:00,1.5006,1.5006,1.4987,1.4989,27685300064.0
2008-10-22 12:30:00,1.499,1.4992,1.4964,1.4971,30892500240.0
2008-10-22 12:45:00,1.4972,1.4977,1.49685,1.4973,30499100228.0
2008-10-22 13:00:00,1.4972,1.4983,1.4963,1.4963,26119116567.0
2008-10-22 13:15:00,1.4964,1.4987,1.4963,1.4975,30629582595.0
2008-10-22 13:30:00,1.4976,1.4983,1.4962,1.498,30629582595.0
2008-10-22 13:45:00,1.4981,1.4988,1.4974,1.4982,30629582595.0
2008-10-22 14:00:00,1.4981,1.4992,1.4971,1.4992,30629582595.0
2008-10-22 14:15:00,1.4993,1.5027,1.4974,1.502,30629582595.0
2008-10-22 14:30:00,1.5021,1.5023,1.4972,1.499,30629582595.0
2008-10-22 14:45:00,1.4988,1.5012,1.4984,1.5011,30629582595.0
2008-10-22 15:00:00,1.5012,1.5019,1.4992,1.5,30629582595.0
2008-10-22 15:15:00,1.5001,1.501,1.5,1.5007,30629582595.0
2008-10-22 15:30:00,1.5009,1.5017,1.4984,1.4986,30629582595.0
2008-10-22 15:45:00,1.4985,1.4989,1.4981,1.4983,30629582595.0
2008-10-22 16:00:00,1.4985,1.4997,1.4974,1.4989,30629582595.0
2008-10-22 16:15:00,1.4988,1.5003,1.4976,1.4991,30629582595.0
2008-10-22 16:30:00,1.4992,1.5001,1.4973,1.4973,30629582595.0
2008-10-22 16:45:00,1.4974,1.5012,1.4972,1.4984,30629582595.0
2008-10-22 17:00:00,1.4983,1.4997,1.4976,1.4984,30629582595.0
2008-10-22 17:15:00,1.4985,1.5001,1.4964,1.4967,30629582595.0
2008-10-22 17:30:00,1.4966,1.4972,1.4961,1.4968,30629582595.0
2008-10-22 17:45:00,1.4969,1.4978,1.4957,1.4962,30629582595.0
2008-10-22 18:00:00,1.4961,1.4963,1.4947,1.4954,27277116409.0
2008-10-22 18:15:00,1.4955,1.4976,1.4951,1.4964,25536749820.0
2008-10-22 18:30:00,1.4965,1.4969,1.4912,1.4928,25536749820.0
2008-10-22 18:45:00,1.4927,1.4941,1.4922,1.4937,25536749820.0
2008-10-22 19:00:00,1.4938,1.4967,1.4938,1.4943,25536749820.0
2008-10-22 19:15:00,1.4942,1.4942,1.4916,1.4936,25536749820.0
2008-10-22 19:30:00,1.4935,1.4942,1.4916,1.4921,25536749820.0
2008-10-22 19:45:00,1.4922,1.4944,1.4922,1.494,25536749820.0
2008-10-22 20:00:00,1.49395,1.4949,1.4927,1.4929,7595050016.0
2008-10-22 20:15:00,1.4928,1.4942,1.4924,1.4935,6313500030.0
2008-10-22 20:30:00,1.4936,1.4936,1.4917,1.4923,6313500030.0
2008-10-22 20:45:00,1.4924,1.4942,1.4914,1.4922,6313500030.0
2008-10-22 21:00:00,1.4921,1.4936,1.4919,1.4922,6313500030.0
2008-10-22 21:15:00,1.4921,1.4936,1.4903,1.4911,6313500030.0
2008-10-22 21:30:00,1.4912,1.4912,1.4873,1.489,6313500030.0
2008-10-22 21:45:00,1.4889,1.4922,1.4886,1.4922,6313500030.0
2008-10-22 22:00:00,1.4923,1.4949,1.492,1.4947,6313500030.0
2008-10-22 22:15:00,1.4946,1.4954,1.4932,1.4947,6313500030.0
2008-10-22 22:30:00,1.4946,1.4949,1.4936,1.4943,7919700036.0
2008-10-22 22:45:00,1.4944,1.4962,1.4943,1.4951,23048799960.0
2008-10-22 23:00:00,1.49475,1.4952,1.4937,1.49415,4018500062.0
2008-10-22 23:15:00,1.49345,1.4952,1.4922,1.4929,18451699969.0
2008-10-22 23:30:00,1.493,1.49415,1.49205,1.49405,7226299961.0
2008-10-22 23:45:00,1.4941,1.4945,1.4933,1.4935,14090599901.0
2008-10-23 00:00:00,1.494,1.4946,1.4931,1.4945,13067599863.0
2008-10-23 00:15:00,1.4944,1.4945,1.4928,1.4931,19579400058.0
2008-10-23 00:30:00,1.4932,1.4936,1.4926,1.4936,18632100069.0
2008-10-23 00:45:00,1.4937,1.4937,1.4923,1.4929,7858099976.0
2008-10-23 01:00:00,1.4928,1.4933,1.4894,1.49015,24206900052.0
2008-10-23 01:15:00,1.4901,1.4913,1.4884,1.4886,15325499940.0
2008-10-23 01:30:00,1.4884,1.4894,1.4877,1.48835,15539899931.0
2008-10-23 01:45:00,1.4883,1.49,1.48825,1.4888,14150300236.0
2008-10-23 02:00:00,1.4889,1.4916,1.4881,1.4912,15021000270.0
2008-10-23 02:15:00,1.4911,1.4928,1.4895,1.4904,15021000270.0
2008-10-23 02:30:00,1.4905,1.4908,1.4885,1.4898,7786200066.0
2008-10-23 02:45:00,1.4899,1.49,1.488,1.4899,21996899848.0
2008-10-23 03:00:00,1.4898,1.4898,1.4877,1.4889,17380799676.0
2008-10-23 03:15:00,1.4888,1.4919,1.4888,1.49,18705199814.0
2008-10-23 03:30:00,1.4899,1.491,1.4891,1.4906,18261899952.0
2008-10-23 03:45:00,1.49045,1.4912,1.4904,1.491,20511099885.0
2008-10-23 04:00:00,1.4909,1.4913,1.4906,1.4909,15845199914.0
2008-10-23 04:15:00,1.4909,1.4912,1.49079,1.4909,14017500037.0
2008-10-23 04:30:00,1.4909,1.49105,1.49065,1.4908,6352500026.0
2008-10-23 04:45:00,1.4909,1.491,1.4897,1.4899,19632799971.0
2008-10-23 05:00:00,1.49,1.4902,1.48835,1.4897,20816399886.0
2008-10-23 05:15:00,1.48975,1.49,1.4887,1.4895,16742900015.0
2008-10-23 05:30:00,1.48955,1.4898,1.4862,1.4864,11552499968.0
2008-10-23 05:45:00,1.4865,1.4873,1.4855,1.4864,19346000145.0
2008-10-23 06:00:00,1.4865,1.4867,1.4856,1.4861,19290400106.0
2008-10-23 06:15:00,1.48595,1.4867,1.48595,1.4861,14072300131.0
2008-10-23 06:30:00,1.4862,1.4875,1.486,1.4872,19101800026.0
2008-10-23 06:45:00,1.4873,1.493,1.487,1.4908,20893000024.0
2008-10-23 07:00:00,1.4909,1.4925,1.4902,1.49075,21618799988.0
2008-10-23 07:15:00,1.4909,1.4913,1.4903,1.491,12560700042.0
2008-10-23 07:30:00,1.4909,1.4912,1.4888,1.4907,13525700030.0
2008-10-23 07:45:00,1.4908,1.4926,1.4908,1.4925,5153200041.0
2008-10-23 08:00:00,1.4924,1.494,1.4913,1.4936,2526000015.0
2008-10-23 08:15:00,1.4934,1.4949,1.4931,1.4949,25300499970.0
2008-10-23 08:30:00,1.4951,1.4977,1.4951,1.4968,20240399976.0
2008-10-23 08:45:00,1.4969,1.497,1.4954,1.496,25300499970.0
2008-10-23 09:00:00,1.4961,1.4961,1.4944,1.4961,25300499970.0
2008-10-23 09:15:00,1.496,1.4961,1.4926,1.4932,25300499970.0
2008-10-23 09:30:00,1.4933,1.4938,1.4918,1.4926,25300499970.0
2008-10-23 09:45:00,1.4925,1.4947,1.4917,1.4946,25300499970.0
2008-10-23 10:00:00,1.4947,1.4947,1.4921,1.49365,25300499970.0
2008-10-23 10:15:00,1.4936,1.495,1.4933,1.4947,26159999895.0
2008-10-23 10:30:00,1.4948,1.4959,1.4946,1.4954,26159999895.0
2008-10-23 10:45:00,1.4953,1.4971,1.4947,1.4969,26159999895.0
2008-10-23 11:00:00,1.497,1.4971,1.4955,1.4961,26159999895.0
2008-10-23 11:15:00,1.496,1.4974,1.4958,1.4964,26159999895.0
2008-10-23 11:30:00,1.4963,1.4967,1.4949,1.4962,26159999895.0
2008-10-23 11:45:00,1.4961,1.4966,1.4941,1.4942,26159999895.0
2008-10-23 12:00:00,1.4943,1.4962,1.4942,1.4962,28001700007.0
2008-10-23 12:15:00,1.4961,1.4967,1.4956,1.4962,30106500135.0
2008-10-23 12:30:00,1.4961,1.497,1.4961,1.4962,30106500135.0
2008-10-23 12:45:00,1.4961,1.4969,1.4944,1.4944,30106500135.0
2008-10-23 13:00:00,1.4945,1.4951,1.4938,1.4938,30106500135.0
2008-10-23 13:15:00,1.4939,1.4943,1.4924,1.493,30368500079.0
2008-10-23 13:30:00,1.4931,1.4934,1.4925,1.493,28670300331.0
2008-10-23 13:45:00,1.4931,1.4934,1.4919,1.4922,27433500555.0
2008-10-23 14:00:00,1.4921,1.4935,1.4919,1.493,27433500555.0
2008-10-23 14:15:00,1.4929,1.4932,1.4895,1.4904,27433500555.0
2008-10-23 14:30:00,1.4905,1.4913,1.4893,1.4908,27433500555.0
2008-10-23 14:45:00,1.4907,1.4956,1.4907,1.4955,27433500555.0
2008-10-23 15:00:00,1.4954,1.4959,1.4924,1.4956,27433500555.0
2008-10-23 15:15:00,1.4957,1.4958,1.4937,1.4953,27433500555.0
2008-10-23 15:30:00,1.4954,1.4986,1.4952,1.4957,27433500555.0
2008-10-23 15:45:00,1.4958,1.4961,1.4941,1.4956,27433500555.0
2008-10-23 16:00:00,1.4957,1.4965,1.4952,1.4957,27433500555.0
2008-10-23 16:15:00,1.4958,1.4962,1.4945,1.4946,27433500555.0
2008-10-23 16:30:00,1.4945,1.4962,1.4944,1.4962,27433500555.0
2008-10-23 16:45:00,1.4961,1.4973,1.4948,1.4971,27433500555.0
2008-10-23 17:00:00,1.497,1.498,1.4955,1.4966,27433500555.0
2008-10-23 17:15:00,1.4965,1.4975,1.4958,1.497,27433500555.0
2008-10-23 17:30:00,1.4971,1.4975,1.496,1.4971,27433500555.0
2008-10-23 17:45:00,1.497,1.4975,1.4962,1.497,27433500555.0
2008-10-23 18:00:00,1.4971,1.4971,1.4933,1.4937,27433500555.0
2008-10-23 18:15:00,1.4938,1.4942,1.493,1.4931,27433500555.0
2008-10-23 18:30:00,1.493,1.4944,1.4921,1.4944,27433500555.0
2008-10-23 18:45:00,1.4943,1.4946,1.4931,1.4931,27433500555.0
2008-10-23 19:00:00,1.493,1.4936,1.4915,1.4935,27433500555.0
2008-10-23 19:15:00,1.4934,1.495,1.4908,1.4909,27433500555.0
2008-10-23 19:30:00,1.491,1.4919,1.49,1.4914,27433500555.0
2008-10-23 19:45:00,1.4913,1.4937,1.4909,1.4936,27433500555.0
2008-10-23 20:00:00,1.4937,1.4937,1.4901,1.4909,27433500555.0
2008-10-23 20:15:00,1.4908,1.4923,1.4902,1.4917,27433500555.0
2008-10-23 20:30:00,1.4918,1.4938,1.4914,1.4924,27433500555.0
2008-10-23 20:45:00,1.4925,1.493,1.4894,1.49,27433500555.0
2008-10-23 21:00:00,1.4901,1.4922,1.4892,1.492,27433500555.0
2008-10-23 21:15:00,1.4919,1.4921,1.4897,1.4913,27433500555.0
2008-10-23 21:30:00,1.4914,1.4932,1.4907,1.493,27433500555.0
2008-10-23 21:45:00,1.4931,1.4992,1.493,1.4989,27433500555.0
2008-10-23 22:00:00,1.4988,1.5004,1.4977,1.4987,27433500555.0
2008-10-23 22:15:00,1.4986,1.5002,1.4973,1.4981,27433500555.0
2008-10-23 22:30:00,1.498,1.4987,1.49785,1.4983,22328350194.0
2008-10-23 22:45:00,1.49835,1.4991,1.4978,1.4986,12493900127.0
2008-10-23 23:00:00,1.49855,1.50295,1.494,1.5027,20033250070.0
2008-10-23 23:15:00,1.503,1.5037,1.49955,1.5018,19868775190.0
2008-10-23 23:30:00,1.5019,1.50305,1.5004,1.5013,18429149991.0
2008-10-23 23:45:00,1.50085,1.5022,1.5006,1.5022,12277400042.0
2008-10-24 00:00:00,1.5017,1.5022,1.5012,1.50134,13453249994.0
2008-10-24 00:15:00,1.5016,1.5024,1.50015,1.5006,13108249952.0
2008-10-24 00:30:00,1.5006,1.50065,1.4992,1.5006,14957400072.0
2008-10-24 00:45:00,1.5008,1.5011,1.49865,1.4998,21022799810.0
2008-10-24 01:00:00,1.4998,1.5011,1.4997,1.5011,14476000104.0
2008-10-24 01:15:00,1.5011,1.5017,1.4999,1.5002,14687999921.0
2008-10-24 01:30:00,1.4999,1.5003,1.4986,1.499,15552300194.0
2008-10-24 01:45:00,1.4994,1.4995,1.4987,1.499,8168769894.0
2008-10-24 02:00:00,1.49855,1.4994,1.4982,1.4988,14863300269.0
2008-10-24 02:15:00,1.4981,1.4996,1.49805,1.4992,11725999905.0
2008-10-24 02:30:00,1.4991,1.4999,1.4982,1.4982,15298999983.0
2008-10-24 02:45:00,1.4982,1.4996,1.49805,1.4991,15769000217.0
2008-10-24 03:00:00,1.4984,1.4991,1.4978,1.4987,19308400065.0
2008-10-24 03:15:00,1.4984,1.4994,1.49785,1.4986,19208900162.0
2008-10-24 03:30:00,1.4986,1.499,1.4986,1.499,20947600566.0
2008-10-24 03:45:00,1.4991,1.4991,1.4967,1.498,8961500151.0
2008-10-24 04:00:00,1.4978,1.4982,1.497,1.4971,1315499955.0
2008-10-24 04:15:00,1.4972,1.4993,1.4967,1.4975,27557699888.0
2008-10-24 04:30:00,1.4979,1.4981,1.4963,1.4978,28777799727.0
2008-10-24 04:45:00,1.4977,1.4978,1.4942,1.4961,26996499850.0
2008-10-24 05:00:00,1.4958,1.49645,1.4941,1.4949,18439200275.0
2008-10-24 05:15:00,1.4949,1.4966,1.4949,1.4959,22956299687.0
2008-10-24 05:30:00,1.4958,1.4958,1.493,1.4932,23856199939.0
2008-10-24 05:45:00,1.493,1.494,1.4915,1.4922,23658499756.0
2008-10-24 06:00:00,1.4923,1.4937,1.49125,1.4934,15592399905.0
2008-10-24 06:15:00,1.4931,1.4931,1.49085,1.4929,20778899906.0
2008-10-24 06:30:00,1.49215,1.4936,1.4918,1.4929,25563399491.0
2008-10-24 06:45:00,1.4935,1.4943,1.4918,1.4938,17608199971.0
2008-10-24 07:00:00,1.494,1.4945,1.4916,1.4928,23487699899.0
2008-10-24 07:15:00,1.4924,1.4927,1.4906,1.49095,25931950015.0
2008-10-24 07:30:00,1.491,1.4925,1.4908,1.4915,17403400086.0
2008-10-24 07:45:00,1.49155,1.4917,1.4889,1.4895,9556999888.0
2008-10-24 08:00:00,1.4894,1.4902,1.4884,1.489,22949301070.0
2008-10-24 08:15:00,1.4891,1.4929,1.4891,1.4913,23940001155.0
2008-10-24 08:30:00,1.4911,1.4917,1.4885,1.4887,23940001155.0
2008-10-24 08:45:00,1.4886,1.4896,1.4872,1.4886,23940001155.0
2008-10-24 09:00:00,1.4885,1.4887,1.487,1.4873,23940001155.0
2008-10-24 09:15:00,1.4874,1.4891,1.4871,1.4873,28340101129.0
2008-10-24 09:30:00,1.4874,1.4875,1.4831,1.4846,30900401228.0
2008-10-24 09:45:00,1.4847,1.486,1.4835,1.486,26061000063.0
2008-10-24 10:00:00,1.4859,1.486,1.4824,1.4826,24797099619.0
2008-10-24 10:15:00,1.4825,1.4827,1.4728,1.47485,27279749925.0
2008-10-24 10:30:00,1.475,1.4757,1.4551,1.4613,30798750060.0
2008-10-24 10:45:00,1.4614,1.4629,1.4564,1.4587,30798750060.0
2008-10-24 11:00:00,1.4586,1.4594,1.45575,1.4567,29734800041.0
2008-10-24 11:15:00,1.4566,1.4584,1.4556,1.4564,22127399955.0
2008-10-24 11:30:00,1.4563,1.4566,1.4414,1.4431,20675999955.0
2008-10-24 11:45:00,1.4432,1.4524,1.4432,1.4502,20675999955.0
2008-10-24 12:00:00,1.4501,1.4555,1.4478,1.4541,20675999955.0
2008-10-24 12:15:00,1.454,1.4595,1.4537,1.4586,20675999955.0
2008-10-24 12:30:00,1.4587,1.4593,1.4543,1.4551,20675999955.0
2008-10-24 12:45:00,1.455,1.4578,1.4538,1.4552,20675999955.0
2008-10-24 13:00:00,1.4553,1.4558,1.4482,1.449,20675999955.0
2008-10-24 13:15:00,1.4489,1.4519,1.4454,1.4511,20675999955.0
2008-10-24 13:30:00,1.4512,1.4586,1.4508,1.4586,20675999955.0
2008-10-24 13:45:00,1.4585,1.4597,1.4583,1.4586,20675999955.0
2008-10-24 14:00:00,1.4585,1.4596,1.4566,1.4568,26867999775.0
2008-10-24 14:15:00,1.4567,1.4585,1.4539,1.4585,29963999685.0
2008-10-24 14:30:00,1.4584,1.4606,1.4572,1.4589,29963999685.0
2008-10-24 14:45:00,1.4588,1.4588,1.4521,1.4567,29963999685.0
2008-10-24 15:00:00,1.4568,1.4587,1.4563,1.4569,29963999685.0
2008-10-24 15:15:00,1.457,1.4598,1.4567,1.4572,26233049550.0
2008-10-24 15:30:00,1.4571,1.4636,1.4562,1.463,23745749460.0
2008-10-24 15:45:00,1.4629,1.4701,1.4626,1.4691,23745749460.0
2008-10-24 16:00:00,1.4692,1.4703,1.4642,1.4656,27835550318.0
2008-10-24 16:15:00,1.4655,1.4675,1.46195,1.4672,23788950246.0
2008-10-24 16:30:00,1.4671,1.4673,1.4623,1.4638,18836050004.0
2008-10-24 16:45:00,1.4639,1.47,1.4635,1.4674,27726750024.0
2008-10-24 17:00:00,1.4673,1.4688,1.4657,1.4686,23906700082.0
2008-10-24 17:15:00,1.4687,1.4767,1.4687,1.4748,18513000135.0
2008-10-24 17:30:00,1.4749,1.4784,1.4745,1.4781,18513000135.0
2008-10-24 17:45:00,1.4782,1.479,1.4747,1.4747,18513000135.0
2008-10-24 18:00:00,1.4748,1.4769,1.4747,1.4761,20828100117.0
2008-10-24 18:15:00,1.476,1.4763,1.4728,1.4743,30088500045.0
2008-10-24 18:30:00,1.4744,1.4755,1.4712,1.4754,30088500045.0
2008-10-24 18:45:00,1.4753,1.476,1.4729,1.4752,30088500045.0
2008-10-24 19:00:00,1.4753,1.477,1.4742,1.475,26748599963.0
2008-10-24 19:15:00,1.4749,1.4792,1.4746,1.4759,22439999895.0
2008-10-24 19:30:00,1.476,1.4768,1.4725,1.4753,22439999895.0
2008-10-24 19:45:00,1.4754,1.4754,1.4716,1.4739,29052299785.0
2008-10-24 20:00:00,1.474,1.4741,1.4691,1.4714,31698800327.0
2008-10-24 20:15:00,1.4713,1.4745,1.4712,1.4734,27880800294.0
2008-10-24 20:30:00,1.4733,1.4737,1.4712,1.4717,25128000240.0
2008-10-24 20:45:00,1.4716,1.4728,1.4708,1.4713,25128000240.0
2008-10-24 21:00:00,1.4712,1.4743,1.4709,1.4725,16243200024.0
2008-10-24 21:15:00,1.4726,1.4749,1.4721,1.4739,15467999847.0
2008-10-24 21:30:00,1.4741,1.4752,1.473,1.4734,23737800179.0
2008-10-24 21:45:00,1.4735,1.4753,1.4726,1.4726,12896600130.0
2008-10-24 22:00:00,1.4727,1.4727,1.4694,1.471,15775799881.0
2008-10-24 22:15:00,1.4715,1.4748,1.4709,1.474,19281699967.0
2008-10-24 22:30:00,1.4744,1.4751,1.47095,1.4715,12425999790.0
2008-10-24 22:45:00,1.4718,1.4731,1.4706,1.4731,20357499984.0
2008-10-26 23:00:00,1.46895,1.46945,1.46695,1.4671,5148000038.0
2008-10-26 23:15:00,1.4671,1.4673,1.467,1.4671,1060900000.0
2008-10-26 23:30:00,1.4671,1.46735,1.46695,1.4671,1814200006.0
2008-10-26 23:45:00,1.4671,1.46718,1.46595,1.46615,3171300049.0
2008-10-27 00:00:00,1.46615,1.46615,1.4608,1.461,5319899984.0
2008-10-27 00:15:00,1.46105,1.46205,1.4575,1.45845,16497600050.0
2008-10-27 00:30:00,1.45845,1.4646,1.45845,1.4625,17774000002.0
2008-10-27 00:45:00,1.46285,1.4674,1.46065,1.46295,19259400187.0
2008-10-27 01:00:00,1.4629,1.4739,1.4597,1.4719,12514800072.0
2008-10-27 01:15:00,1.462,1.4716,1.4607,1.4668,15384399998.0
2008-10-27 01:30:00,1.46175,1.4676,1.4617,1.4633,17863900280.0
2008-10-27 01:45:00,1.46325,1.46705,1.46325,1.4656,14752599969.0
2008-10-27 02:00:00,1.4657,1.4725,1.4652,1.4714,26443315820.0
2008-10-27 02:15:00,1.4714,1.4714,1.46575,1.4662,12989800035.0
2008-10-27 02:30:00,1.4661,1.4677,1.46205,1.4623,16461899996.0
2008-10-27 02:45:00,1.464,1.46512,1.4605,1.4608,8791000007.0
2008-10-27 03:00:00,1.4606,1.4673,1.4604,1.4669,15817100028.0
2008-10-27 03:15:00,1.46695,1.4694,1.4599,1.46,20168099919.0
2008-10-27 03:30:00,1.4601,1.4666,1.4598,1.4632,23184999795.0
2008-10-27 03:45:00,1.4632,1.4636,1.45985,1.4602,17151300016.0
2008-10-27 04:00:00,1.46015,1.4625,1.4597,1.4598,11625799983.0
2008-10-27 04:15:00,1.4597,1.4632,1.4592,1.4597,20108500122.0
2008-10-27 04:30:00,1.4597,1.4647,1.4596,1.4628,19207399982.0
2008-10-27 04:45:00,1.4634,1.4641,1.45965,1.4597,25111600037.0
2008-10-27 05:00:00,1.4639,1.4643,1.4594,1.463,21909599640.0
2008-10-27 05:15:00,1.4597,1.4627,1.45885,1.46263,14627900032.0
2008-10-27 05:30:00,1.4629,1.4643,1.4618,1.46284,15034499920.0
2008-10-27 05:45:00,1.4627,1.4637,1.4622,1.4637,13847099981.0
2008-10-27 06:00:00,1.4619,1.4638,1.4604,1.4631,18254700049.0
2008-10-27 06:15:00,1.4602,1.46275,1.4565,1.46275,18591699968.0
2008-10-27 06:30:00,1.4628,1.4628,1.457,1.4582,16228400191.0
2008-10-27 06:45:00,1.4626,1.4632,1.4567,1.4575,20730400036.0
2008-10-27 07:00:00,1.4574,1.4606,1.4559,1.4571,13475399810.0
2008-10-27 07:15:00,1.4572,1.4574,1.455,1.4556,24425399205.0
2008-10-27 07:30:00,1.45635,1.4608,1.45615,1.4601,14594600005.0
2008-10-27 07:45:00,1.4574,1.4605,1.4557,1.4567,15435200023.0
2008-10-27 08:00:00,1.4568,1.4574,1.45575,1.4562,14903899979.0
2008-10-27 08:15:00,1.457,1.45734,1.454,1.4554,17292399990.0
2008-10-27 08:30:00,1.4532,1.4606,1.453,1.4541,18383999976.0
2008-10-27 08:45:00,1.45975,1.4602,1.4531,1.4534,22644999846.0
2008-10-27 09:00:00,1.4532,1.4565,1.4522,1.4528,18981199954.0
2008-10-27 09:15:00,1.4527,1.45495,1.449,1.4492,28203099960.0
2008-10-27 09:30:00,1.4532,1.45335,1.4457,1.4466,28700800072.0
2008-10-27 09:45:00,1.4465,1.4534,1.4429,1.4531,31745999910.0
2008-10-27 10:00:00,1.4445,1.45325,1.4315,1.4343,31442900243.0
2008-10-27 10:15:00,1.4344,1.4396,1.4321,1.4393,31761000060.0
2008-10-27 10:30:00,1.4394,1.4457,1.4393,1.4421,31761000060.0
2008-10-27 10:45:00,1.4422,1.4453,1.4421,1.4451,31761000060.0
2008-10-27 11:00:00,1.445,1.4467,1.4422,1.4467,31761000060.0
2008-10-27 11:15:00,1.4469,1.4479,1.4426,1.446,31761000060.0
2008-10-27 11:30:00,1.4461,1.4461,1.4428,1.4442,31761000060.0
2008-10-27 11:45:00,1.4443,1.4456,1.4438,1.4438,31761000060.0
2008-10-27 12:00:00,1.4439,1.4454,1.4422,1.4432,28285800072.0
2008-10-27 12:15:00,1.4431,1.44375,1.4415,1.4429,25423400045.0
2008-10-27 12:30:00,1.443,1.44435,1.44,1.44415,24150899931.0
2008-10-27 12:45:00,1.4442,1.44425,1.44,1.4416,26661700027.0
2008-10-27 13:00:00,1.4417,1.4442,1.4409,1.4411,27318600019.0
2008-10-27 13:15:00,1.441,1.4431,1.4406,1.4421,24594000045.0
2008-10-27 13:30:00,1.4422,1.4427,1.4418,1.4425,23809500045.0
2008-10-27 13:45:00,1.4426,1.4442,1.43995,1.4436,27073000061.0
2008-10-27 14:00:00,1.4437,1.4453,1.4423,1.4451,16167000285.0
2008-10-27 14:15:00,1.4447,1.446,1.4438,1.4453,16167000285.0
2008-10-27 14:30:00,1.4452,1.4452,1.4397,1.4441,15089200266.0
2008-10-27 14:45:00,1.4442,1.4448,1.4426,1.4446,20277800209.0
2008-10-27 15:00:00,1.4445,1.4457,1.444,1.4453,31582500000.0
2008-10-27 15:15:00,1.4452,1.4453,1.4412,1.4446,31582500000.0
2008-10-27 15:30:00,1.4445,1.4445,1.4432,1.444,31582500000.0
2008-10-27 15:45:00,1.4441,1.4449,1.4416,1.4428,31582500000.0
2008-10-27 16:00:00,1.4429,1.4437,1.4406,1.4432,31582500000.0
2008-10-27 16:15:00,1.4433,1.4436,1.442,1.4422,31582500000.0
2008-10-27 16:30:00,1.4421,1.4439,1.4397,1.4401,30503499970.0
2008-10-27 16:45:00,1.4441,1.4442,1.4402,1.4417,17487200151.0
2008-10-27 17:00:00,1.4416,1.4436,1.4401,1.4431,16596000165.0
2008-10-27 17:15:00,1.4432,1.4449,1.4431,1.4433,23564500053.0
2008-10-27 17:30:00,1.4434,1.4493,1.44095,1.4484,19928599899.0
2008-10-27 17:45:00,1.4483,1.4508,1.4473,1.4505,18143999895.0
2008-10-27 18:00:00,1.4506,1.4522,1.4487,1.4488,18143999895.0
2008-10-27 18:15:00,1.4489,1.449,1.4427,1.4433,3987399986.0
2008-10-27 18:30:00,1.4433,1.44935,1.44275,1.44825,2805399994.0
2008-10-27 18:45:00,1.44825,1.45095,1.44705,1.4505,1816900000.0
2008-10-27 19:00:00,1.45045,1.45225,1.44845,1.4489,3287000005.0
2008-10-27 19:15:00,1.4489,1.44995,1.44715,1.4488,3988700017.0
2008-10-27 19:30:00,1.44875,1.4514,1.44835,1.45115,5195399983.0
2008-10-27 19:45:00,1.45115,1.45135,1.44825,1.45,4006800004.0
2008-10-27 20:00:00,1.45,1.45075,1.44845,1.4495,5995300021.0
2008-10-27 20:15:00,1.44945,1.4498,1.44815,1.44875,3353199999.0
2008-10-27 20:30:00,1.4487,1.4505,1.44725,1.45035,4251799998.0
2008-10-27 20:45:00,1.45035,1.4513,1.44845,1.4487,3103199998.0
2008-10-27 21:00:00,1.44885,1.45095,1.44635,1.4504,3722999997.0
2008-10-27 21:15:00,1.4504,1.4505,1.4474,1.4484,2167200000.0
2008-10-27 21:30:00,1.44835,1.4509,1.4467,1.45045,4330199973.0
2008-10-27 21:45:00,1.45055,1.45115,1.44805,1.44885,4067299999.0
2008-10-27 22:00:00,1.44885,1.44895,1.4455,1.4461,3106300001.0
2008-10-27 22:15:00,1.44605,1.44695,1.4425,1.4441,2042200000.0
2008-10-27 22:30:00,1.44435,1.4454,1.4434,1.44405,1978399999.0
2008-10-27 22:45:00,1.4441,1.4445,1.4432,1.4433,1323799994.0
2008-10-27 23:00:00,1.44265,1.44298,1.43955,1.44195,1355800006.0
2008-10-27 23:15:00,1.44205,1.44385,1.4409,1.4437,730800000.0
2008-10-27 23:30:00,1.4437,1.4437,1.441,1.4417,4228600059.0
2008-10-27 23:45:00,1.4417,1.4421,1.4408,1.44125,2135999992.0
2008-10-28 00:00:00,1.44125,1.4419,1.4412,1.44125,1007000002.0
2008-10-28 00:15:00,1.44125,1.44143,1.4407,1.4412,5892799920.0
2008-10-28 00:30:00,1.4412,1.4425,1.4412,1.442,524800000.0
2008-10-28 00:45:00,1.442,1.442,1.44125,1.4415,1415200000.0
2008-10-28 01:00:00,1.4415,1.44245,1.4411,1.44235,773200000.0
2008-10-28 01:15:00,1.4425,1.44275,1.44101,1.44185,980400001.0
2008-10-28 01:30:00,1.44185,1.44185,1.4414,1.4415,1322600000.0
2008-10-28 01:45:00,1.44155,1.4421,1.44113,1.44175,1004800000.0
2008-10-28 02:00:00,1.44175,1.44305,1.4416,1.443,1380399992.0
2008-10-28 02:15:00,1.443,1.4454,1.4426,1.44275,2056600000.0
2008-10-28 02:30:00,1.44275,1.443,1.43915,1.4414,2399399990.0
2008-10-28 02:45:00,1.44145,1.44245,1.43935,1.4395,2639799998.0
2008-10-28 03:00:00,1.4395,1.43955,1.43175,1.4331,4613100000.0
2008-10-28 03:15:00,1.4332,1.43555,1.43185,1.4349,3372200000.0
2008-10-28 03:30:00,1.4349,1.43495,1.4328,1.43375,3045600000.0
2008-10-28 03:45:00,1.4339,1.4339,1.43285,1.43315,2283000000.0
2008-10-28 04:00:00,1.4334,1.43455,1.4324,1.43305,4179600000.0
2008-10-28 04:15:00,1.4332,1.4363,1.4325,1.4358,1454400000.0
2008-10-28 04:30:00,1.4358,1.4403,1.4358,1.4397,4433800000.0
2008-10-28 04:45:00,1.4397,1.4397,1.4364,1.4377,2515199990.0
2008-10-28 05:00:00,1.4377,1.44055,1.43755,1.4403,2901599997.0
2008-10-28 05:15:00,1.4403,1.44135,1.44,1.441,1149399998.0
2008-10-28 05:30:00,1.441,1.4441,1.4409,1.4434,1780000000.0
2008-10-28 05:45:00,1.4434,1.4434,1.441,1.442,5212800000.0
2008-10-28 06:00:00,1.442,1.4432,1.44175,1.44305,2743200000.0
2008-10-28 06:15:00,1.44305,1.44335,1.44125,1.4424,4958599986.0
2008-10-28 06:30:00,1.4424,1.4472,1.44215,1.44685,3372800001.0
2008-10-28 06:45:00,1.4468,1.44695,1.44375,1.444,2849400001.0
2008-10-28 07:00:00,1.444,1.44705,1.4439,1.4456,3774200001.0
2008-10-28 07:15:00,1.4456,1.4461,1.4452,1.44605,2665600000.0
2008-10-28 07:30:00,1.44625,1.45045,1.4462,1.4504,4907700003.0
2008-10-28 07:45:00,1.4505,1.45225,1.44895,1.4516,5860800002.0
2008-10-28 08:00:00,1.45175,1.45215,1.44925,1.45155,3289400009.0
2008-10-28 08:15:00,1.4516,1.45245,1.4513,1.4524,634200000.0
2008-10-28 08:30:00,1.4524,1.45345,1.4508,1.4532,4432000003.0
2008-10-28 08:45:00,1.4532,1.4552,1.4524,1.45485,900600001.0
2008-10-28 09:00:00,1.4548,1.4559,1.4524,1.454,4018200000.0
2008-10-28 09:15:00,1.454,1.45415,1.4519,1.45235,2795600002.0
2008-10-28 09:30:00,1.45225,1.45255,1.45055,1.45175,2538100000.0
2008-10-28 09:45:00,1.4517,1.45185,1.4487,1.45085,2764700000.0
2008-10-28 10:00:00,1.45095,1.455,1.4498,1.45455,1752000000.0
2008-10-28 10:15:00,1.45455,1.456,1.45385,1.45485,3452799996.0
2008-10-28 10:30:00,1.45485,1.4552,1.45255,1.4536,3111900000.0
2008-10-28 10:45:00,1.45355,1.45355,1.45005,1.452,3693600002.0
2008-10-28 11:00:00,1.45205,1.45545,1.45145,1.45445,4548199998.0
2008-10-28 11:15:00,1.45445,1.45565,1.4543,1.4546,2266900000.0
2008-10-28 11:30:00,1.4546,1.4549,1.45235,1.4525,3871200002.0
2008-10-28 11:45:00,1.4525,1.45405,1.45115,1.45155,7640800032.0
2008-10-28 12:00:00,1.45155,1.4528,1.4508,1.4525,3370200005.0
2008-10-28 12:15:00,1.45255,1.4527,1.4515,1.45165,3683400018.0
2008-10-28 12:30:00,1.45155,1.45305,1.4511,1.4511,4858000015.0
2008-10-28 12:45:00,1.4511,1.4514,1.44745,1.4503,5030300008.0
2008-10-28 13:00:00,1.4502,1.45205,1.4494,1.4514,832000000.0
2008-10-28 13:15:00,1.45135,1.45185,1.4504,1.45155,875400000.0
2008-10-28 13:30:00,1.45155,1.45355,1.4514,1.45355,780200000.0
2008-10-28 13:45:00,1.45355,1.4552,1.4529,1.4548,1016300000.0
2008-10-28 14:00:00,1.4548,1.45515,1.4524,1.45435,1188300000.0
2008-10-28 14:15:00,1.4544,1.45505,1.45155,1.45175,1520700001.0
2008-10-28 14:30:00,1.45175,1.4526,1.451,1.4513,2477700000.0
2008-10-28 14:45:00,1.4513,1.45265,1.45125,1.4518,1242200000.0
2008-10-28 15:00:00,1.4518,1.45275,1.45045,1.4522,1729500000.0
2008-10-28 15:15:00,1.4521,1.4525,1.45105,1.45205,1525500000.0
2008-10-28 15:30:00,1.4521,1.45365,1.45175,1.4529,3558600007.0
2008-10-28 15:45:00,1.4529,1.45355,1.4522,1.4523,2994300006.0
2008-10-28 16:00:00,1.4523,1.4526,1.4491,1.45115,4958000020.0
2008-10-28 16:15:00,1.45125,1.4515,1.4486,1.4488,4695699998.0
2008-10-28 16:30:00,1.4488,1.45015,1.4449,1.4467,5403100000.0
2008-10-28 16:45:00,1.4467,1.4474,1.44165,1.4427,3664099999.0
2008-10-28 17:00:00,1.44285,1.4466,1.44245,1.4463,3706400000.0
2008-10-28 17:15:00,1.4463,1.4468,1.44575,1.4468,3261900000.0
2008-10-28 17:30:00,1.44675,1.4491,1.44645,1.44835,4629900001.0
2008-10-28 17:45:00,1.4483,1.44895,1.44755,1.4487,4706600004.0
2008-10-28 18:00:00,1.4486,1.4516,1.4485,1.45135,2492700000.0
2008-10-28 18:15:00,1.4513,1.4529,1.4509,1.4511,3072500000.0
2008-10-28 18:30:00,1.4511,1.45245,1.4511,1.4523,2337700000.0
2008-10-28 18:45:00,1.45225,1.45255,1.4508,1.45095,3478600000.0
2008-10-28 19:00:00,1.45095,1.45285,1.45095,1.45235,4176300000.0
2008-10-28 19:15:00,1.45235,1.4529,1.4516,1.45225,4366800006.0
2008-10-28 19:30:00,1.45225,1.4528,1.44885,1.44945,6154700012.0
2008-10-28 19:45:00,1.44945,1.4499,1.4485,1.44875,4648600011.0
2008-10-28 20:00:00,1.44875,1.4526,1.4486,1.452,6601500014.0
2008-10-28 20:15:00,1.45205,1.45455,1.452,1.4536,6159000049.0
2008-10-28 20:30:00,1.4536,1.45585,1.4536,1.45555,6044000010.0
2008-10-28 20:45:00,1.4555,1.464,1.45545,1.46135,13045700016.0
2008-10-28 21:00:00,1.4614,1.46205,1.4592,1.4617,10654900001.0
2008-10-28 21:15:00,1.4616,1.46785,1.46085,1.4663,10324800005.0
2008-10-28 21:30:00,1.46635,1.46745,1.46415,1.467,11441400010.0
2008-10-28 21:45:00,1.4669,1.46925,1.4658,1.46905,4939899998.0
2008-10-28 22:00:00,1.46905,1.4697,1.4676,1.46805,4023400000.0
2008-10-28 22:15:00,1.46815,1.4717,1.4681,1.47075,3398600000.0
2008-10-28 22:30:00,1.4707,1.47085,1.4687,1.47,4379400000.0
2008-10-28 22:45:00,1.47,1.47155,1.4688,1.4699,3861200000.0
2008-10-28 23:00:00,1.4698,1.4714,1.46936,1.4709,1027300000.0
2008-10-28 23:15:00,1.4709,1.47195,1.47069,1.4715,537200000.0
2008-10-28 23:30:00,1.4715,1.47315,1.4709,1.4729,1541400000.0
2008-10-28 23:45:00,1.4728,1.4757,1.4719,1.47555,2535500000.0
2008-10-29 00:00:00,1.4752,1.47565,1.4717,1.47225,2037500000.0
2008-10-29 00:15:00,1.47235,1.4748,1.47225,1.4724,2740700000.0
2008-10-29 00:30:00,1.47235,1.47545,1.4723,1.4753,1664800000.0
2008-10-29 00:45:00,1.4754,1.47725,1.4743,1.477,2325700000.0
2008-10-29 01:00:00,1.477,1.47775,1.4758,1.47595,2254000001.0
2008-10-29 01:15:00,1.47595,1.47635,1.47355,1.4736,1692400002.0
2008-10-29 01:30:00,1.4736,1.47405,1.47281,1.47365,1461000000.0
2008-10-29 01:45:00,1.4736,1.4751,1.4736,1.4741,2102600000.0
2008-10-29 02:00:00,1.4741,1.47445,1.47155,1.4717,1911400000.0
2008-10-29 02:15:00,1.4717,1.47215,1.4688,1.4716,3149900002.0
2008-10-29 02:30:00,1.4715,1.4727,1.4707,1.4723,1299000002.0
2008-10-29 02:45:00,1.4723,1.4725,1.46875,1.4699,1626600000.0
2008-10-29 03:00:00,1.4699,1.4716,1.46915,1.4706,4039600000.0
2008-10-29 03:15:00,1.4706,1.4706,1.4686,1.46885,1901800002.0
2008-10-29 03:30:00,1.4689,1.4692,1.4677,1.4682,839100002.0
2008-10-29 03:45:00,1.46825,1.46875,1.4672,1.4675,727900000.0
2008-10-29 04:00:00,1.4675,1.46845,1.46725,1.46815,2201100004.0
2008-10-29 04:15:00,1.4682,1.46945,1.4678,1.4686,2547700000.0
2008-10-29 04:30:00,1.4686,1.4689,1.4674,1.46885,1472100000.0
2008-10-29 04:45:00,1.46895,1.4698,1.46655,1.4671,2047900000.0
2008-10-29 05:00:00,1.4671,1.46725,1.46375,1.4653,5722800002.0
2008-10-29 05:15:00,1.4653,1.46675,1.4651,1.46525,1697300000.0
2008-10-29 05:30:00,1.46525,1.4662,1.4651,1.4657,2994400001.0
2008-10-29 05:45:00,1.4657,1.4657,1.464,1.4643,7639900002.0
2008-10-29 06:00:00,1.4643,1.46565,1.46355,1.4649,3192400000.0
2008-10-29 06:15:00,1.4649,1.46505,1.4626,1.4639,3417000000.0
2008-10-29 06:30:00,1.4639,1.4642,1.4614,1.4638,7337700003.0
2008-10-29 06:45:00,1.4638,1.46465,1.4631,1.4643,2827899999.0
2008-10-29 07:00:00,1.46425,1.46445,1.46285,1.46395,3827599996.0
2008-10-29 07:15:00,1.46395,1.4641,1.4608,1.46135,2376300000.0
2008-10-29 07:30:00,1.4614,1.46555,1.461,1.46555,3287200002.0
2008-10-29 07:45:00,1.4656,1.4691,1.4646,1.46745,7587400010.0
2008-10-29 08:00:00,1.46745,1.4688,1.46595,1.46665,3904799999.0
2008-10-29 08:15:00,1.4667,1.4685,1.46655,1.4669,3898399995.0
2008-10-29 08:30:00,1.4668,1.46775,1.46495,1.4663,1662699998.0
2008-10-29 08:45:00,1.4663,1.4667,1.4612,1.46165,4606100031.0
2008-10-29 09:00:00,1.46165,1.46255,1.4596,1.4614,5216500012.0
2008-10-29 09:15:00,1.4614,1.46255,1.46065,1.4612,4451399974.0
2008-10-29 09:30:00,1.4612,1.46195,1.46015,1.46145,2629199992.0
2008-10-29 09:45:00,1.46145,1.46195,1.4608,1.4608,1829499998.0
2008-10-29 10:00:00,1.4608,1.46185,1.4604,1.4615,2111900000.0
2008-10-29 10:15:00,1.46145,1.462,1.45935,1.46,2199200000.0
2008-10-29 10:30:00,1.4603,1.46235,1.4603,1.462,1097000000.0
2008-10-29 10:45:00,1.46185,1.46575,1.4616,1.46565,2422100000.0
2008-10-29 11:00:00,1.46565,1.4666,1.46515,1.4658,4367700007.0
2008-10-29 11:15:00,1.46575,1.4665,1.4648,1.46605,2746100000.0
2008-10-29 11:30:00,1.46605,1.46615,1.4649,1.46545,1856400000.0
2008-10-29 11:45:00,1.46545,1.46595,1.4642,1.4646,2218800001.0
2008-10-29 12:00:00,1.4646,1.4649,1.46305,1.46325,2130200000.0
2008-10-29 12:15:00,1.46325,1.46625,1.46315,1.4659,3849200000.0
2008-10-29 12:30:00,1.4659,1.4687,1.46525,1.46825,5565199999.0
2008-10-29 12:45:00,1.46825,1.47185,1.4675,1.4704,2885600000.0
2008-10-29 13:00:00,1.47015,1.4711,1.46875,1.469,1729299999.0
2008-10-29 13:15:00,1.46905,1.4691,1.4637,1.46665,2807500000.0
2008-10-29 13:30:00,1.4667,1.4696,1.4664,1.46925,2283700000.0
2008-10-29 13:45:00,1.4693,1.47,1.46745,1.4675,1523600001.0
2008-10-29 14:00:00,1.46765,1.4692,1.4667,1.4673,2364100000.0
2008-10-29 14:15:00,1.4673,1.4678,1.4667,1.4669,3098399987.0
2008-10-29 14:30:00,1.4668,1.46845,1.4662,1.4667,3616500004.0
2008-10-29 14:45:00,1.4667,1.46865,1.4663,1.4686,2184700000.0
2008-10-29 15:00:00,1.46845,1.4698,1.467,1.4696,1854199999.0
2008-10-29 15:15:00,1.4696,1.4709,1.4687,1.4706,1758759999.0
2008-10-29 15:30:00,1.4706,1.47185,1.4689,1.4714,2397200000.0
2008-10-29 15:45:00,1.4714,1.4732,1.4708,1.47135,3891499996.0
2008-10-29 16:00:00,1.4713,1.474,1.46995,1.47335,5602000001.0
2008-10-29 16:15:00,1.47355,1.4777,1.4717,1.4725,5199000001.0
2008-10-29 16:30:00,1.4725,1.4728,1.4687,1.47015,3277900001.0
2008-10-29 16:45:00,1.47015,1.472,1.46785,1.46905,4079700015.0
2008-10-29 17:00:00,1.46905,1.46905,1.46565,1.4668,2064400000.0
2008-10-29 17:15:00,1.4669,1.467,1.46515,1.4661,2620999997.0
2008-10-29 17:30:00,1.4662,1.4666,1.46365,1.46435,2374499999.0
2008-10-29 17:45:00,1.46435,1.46435,1.4601,1.4614,1983399999.0
2008-10-29 18:00:00,1.46155,1.4644,1.4607,1.4641,2331900000.0
2008-10-29 18:15:00,1.4641,1.46415,1.4607,1.4627,2867900000.0
2008-10-29 18:30:00,1.46285,1.4675,1.4625,1.46565,3174599997.0
2008-10-29 18:45:00,1.4655,1.4663,1.4607,1.4608,3827999994.0
2008-10-29 19:00:00,1.4608,1.4625,1.4607,1.46155,3075600002.0
2008-10-29 19:15:00,1.4615,1.4622,1.46,1.4618,5059500000.0
2008-10-29 19:30:00,1.4618,1.46315,1.45985,1.4606,3627499991.0
2008-10-29 19:45:00,1.4606,1.46115,1.45955,1.46055,3238700002.0
2008-10-29 20:00:00,1.4605,1.4631,1.4569,1.4598,6305499981.0
2008-10-29 20:15:00,1.45975,1.46225,1.4548,1.45745,4656500000.0
2008-10-29 20:30:00,1.45745,1.46325,1.4558,1.46125,4004400000.0
2008-10-29 20:45:00,1.46125,1.463,1.45785,1.46015,5591199997.0
2008-10-29 21:00:00,1.4603,1.4636,1.45885,1.46305,6257799999.0
2008-10-29 21:15:00,1.463,1.4712,1.4629,1.4688,3617100000.0
2008-10-29 21:30:00,1.4688,1.4703,1.4664,1.4676,3859800000.0
2008-10-29 21:45:00,1.4676,1.46905,1.46375,1.46525,3883300000.0
2008-10-29 22:00:00,1.46525,1.4679,1.4626,1.4648,2313400000.0
2008-10-29 22:15:00,1.46485,1.4671,1.4644,1.46545,952500000.0
2008-10-29 22:30:00,1.4654,1.46775,1.4652,1.46665,1147900000.0
2008-10-29 22:45:00,1.4666,1.4673,1.4649,1.46535,991200000.0
2008-10-29 23:00:00,1.4651,1.4651,1.4593,1.4616,2722100001.0
2008-10-29 23:15:00,1.4621,1.4626,1.4615,1.4626,510500000.0
2008-10-29 23:30:00,1.4626,1.464,1.46175,1.4626,516700000.0
2008-10-29 23:45:00,1.4626,1.4626,1.46115,1.46207,1730800000.0
2008-10-30 00:00:00,1.46195,1.4626,1.46155,1.4621,713200000.0
2008-10-30 00:15:00,1.4621,1.46305,1.46195,1.4624,976600000.0
2008-10-30 00:30:00,1.4624,1.4643,1.4621,1.464,1342700001.0
2008-10-30 00:45:00,1.464,1.4643,1.46299,1.46376,4615000018.0
2008-10-30 01:00:00,1.46415,1.46623,1.4641,1.4658,994099996.0
2008-10-30 01:15:00,1.4658,1.46635,1.46538,1.4663,1534299998.0
2008-10-30 01:30:00,1.4663,1.4674,1.4663,1.46725,766599999.0
2008-10-30 01:45:00,1.4673,1.46875,1.4671,1.46712,1152300000.0
2008-10-30 02:00:00,1.4677,1.4706,1.46725,1.4706,4410700012.0
2008-10-30 02:15:00,1.4706,1.47315,1.4683,1.4718,6115500001.0
2008-10-30 02:30:00,1.4719,1.4721,1.4694,1.471,3997800001.0
2008-10-30 02:45:00,1.471,1.4759,1.471,1.4752,4166999992.0
2008-10-30 03:00:00,1.4752,1.4802,1.47485,1.4802,6035400000.0
2008-10-30 03:15:00,1.4802,1.4848,1.4802,1.4829,6369599998.0
2008-10-30 03:30:00,1.48315,1.48345,1.4806,1.4827,3852600000.0
2008-10-30 03:45:00,1.4827,1.4834,1.48217,1.4833,1003300000.0
2008-10-30 04:00:00,1.48335,1.4835,1.48235,1.4826,721500000.0
2008-10-30 04:15:00,1.48235,1.48355,1.48235,1.4831,2184399995.0
2008-10-30 04:30:00,1.483,1.4898,1.4829,1.4894,4625199996.0
2008-10-30 04:45:00,1.4894,1.4898,1.48675,1.48805,2178999994.0
2008-10-30 05:00:00,1.4881,1.4883,1.48605,1.48655,1448000000.0
2008-10-30 05:15:00,1.4865,1.4877,1.4845,1.485,3805000000.0
2008-10-30 05:30:00,1.4851,1.48715,1.4843,1.48705,2546900001.0
2008-10-30 05:45:00,1.4871,1.48965,1.4845,1.4894,1143400000.0
2008-10-30 06:00:00,1.4894,1.4894,1.48555,1.48595,1993300000.0
2008-10-30 06:15:00,1.48605,1.48775,1.4854,1.4868,2216199998.0
2008-10-30 06:30:00,1.48695,1.48735,1.4856,1.486,2494100000.0
2008-10-30 06:45:00,1.4859,1.48735,1.485,1.4868,2865300000.0
2008-10-30 07:00:00,1.4868,1.48725,1.48635,1.4871,4696799976.0
2008-10-30 07:15:00,1.48725,1.488,1.48685,1.4874,2489499988.0
2008-10-30 07:30:00,1.48735,1.48995,1.4864,1.48805,1550399999.0
2008-10-30 07:45:00,1.48815,1.4895,1.48655,1.4867,1658600000.0
2008-10-30 08:00:00,1.48665,1.4872,1.48195,1.4824,5291299950.0
2008-10-30 08:15:00,1.4824,1.48425,1.48195,1.4841,4921599999.0
2008-10-30 08:30:00,1.4841,1.4869,1.4841,1.4861,5724300001.0
2008-10-30 08:45:00,1.4861,1.4865,1.48465,1.4849,3451000001.0
2008-10-30 09:00:00,1.4849,1.4852,1.4836,1.4848,5746099977.0
2008-10-30 09:15:00,1.48475,1.4877,1.48425,1.48475,5031500001.0
2008-10-30 09:30:00,1.4844,1.4873,1.48405,1.48555,6237699989.0
2008-10-30 09:45:00,1.4857,1.4904,1.4845,1.4897,5492000023.0
2008-10-30 10:00:00,1.4896,1.49055,1.48655,1.48915,3258800005.0
2008-10-30 10:15:00,1.4893,1.49025,1.4869,1.4874,2907600008.0
2008-10-30 10:30:00,1.48735,1.48795,1.48665,1.487,2887500000.0
2008-10-30 10:45:00,1.487,1.4888,1.4866,1.48695,2877800001.0
2008-10-30 11:00:00,1.48695,1.48755,1.48445,1.4856,3899300000.0
2008-10-30 11:15:00,1.48555,1.4865,1.4838,1.48425,3809200006.0
2008-10-30 11:30:00,1.48435,1.48435,1.477,1.4781,4572900000.0
2008-10-30 11:45:00,1.478,1.4783,1.47175,1.47445,4107200000.0
2008-10-30 12:00:00,1.4744,1.4781,1.4741,1.47805,2776300000.0
2008-10-30 12:15:00,1.47805,1.48055,1.47735,1.4787,3918200000.0
2008-10-30 12:30:00,1.479,1.4846,1.47895,1.4831,5682000000.0
2008-10-30 12:45:00,1.4831,1.4854,1.48295,1.4831,4728200000.0
2008-10-30 13:00:00,1.4831,1.4831,1.4814,1.4825,3274600001.0
2008-10-30 13:15:00,1.48245,1.48255,1.47955,1.47965,3507500001.0
2008-10-30 13:30:00,1.47965,1.4807,1.47875,1.4803,2482400001.0
2008-10-30 13:45:00,1.48035,1.48105,1.47785,1.4787,2541700000.0
2008-10-30 14:00:00,1.47875,1.4797,1.4778,1.47895,4178700000.0
2008-10-30 14:15:00,1.47895,1.47975,1.47775,1.47815,4310900001.0
2008-10-30 14:30:00,1.47805,1.479,1.4762,1.4765,4914800003.0
2008-10-30 14:45:00,1.4765,1.47855,1.47485,1.47845,4257800000.0
2008-10-30 15:00:00,1.47835,1.4802,1.4782,1.47995,3275300000.0
2008-10-30 15:15:00,1.48,1.48025,1.473,1.47315,3203000000.0
2008-10-30 15:30:00,1.4732,1.4749,1.47255,1.4748,4326499999.0
2008-10-30 15:45:00,1.47485,1.47515,1.47245,1.4733,3714000000.0
2008-10-30 16:00:00,1.4732,1.4733,1.47,1.4716,4211100000.0
2008-10-30 16:15:00,1.4716,1.4741,1.47145,1.4729,4326699993.0
2008-10-30 16:30:00,1.47285,1.4734,1.4691,1.4694,3362000000.0
2008-10-30 16:45:00,1.4694,1.4725,1.4691,1.4699,3126900001.0
2008-10-30 17:00:00,1.4699,1.47385,1.4698,1.47335,3580400000.0
2008-10-30 17:15:00,1.4733,1.4759,1.4732,1.47375,3562100000.0
2008-10-30 17:30:00,1.4738,1.4768,1.47245,1.4731,4205900002.0
2008-10-30 17:45:00,1.473,1.4731,1.4674,1.4678,3943000001.0
2008-10-30 18:00:00,1.4679,1.4716,1.46775,1.46975,4339400000.0
2008-10-30 18:15:00,1.4696,1.4728,1.46785,1.47205,3909699999.0
2008-10-30 18:30:00,1.47215,1.4744,1.4706,1.4717,5603300002.0
2008-10-30 18:45:00,1.47195,1.4736,1.47105,1.4711,5110200008.0
2008-10-30 19:00:00,1.4712,1.47505,1.4697,1.47445,3825800001.0
2008-10-30 19:15:00,1.47445,1.47645,1.47335,1.47365,5437100000.0
2008-10-30 19:30:00,1.47365,1.47465,1.47195,1.47275,4643499998.0
2008-10-30 19:45:00,1.47265,1.4749,1.4723,1.4741,4313800001.0
2008-10-30 20:00:00,1.474,1.47585,1.4739,1.47475,3675599996.0
2008-10-30 20:15:00,1.47465,1.47745,1.47395,1.4771,4494000000.0
2008-10-30 20:30:00,1.477,1.47845,1.4741,1.4745,3589300001.0
2008-10-30 20:45:00,1.4746,1.4769,1.4741,1.47485,2971900001.0
2008-10-30 21:00:00,1.47475,1.47745,1.4738,1.4772,3017300000.0
2008-10-30 21:15:00,1.4772,1.47725,1.47285,1.47415,3692400018.0
2008-10-30 21:30:00,1.47415,1.4752,1.4729,1.47405,2803500002.0
2008-10-30 21:45:00,1.47405,1.4752,1.47275,1.4737,2329800000.0
2008-10-30 22:00:00,1.4737,1.47495,1.4724,1.4736,1895400000.0
2008-10-30 22:15:00,1.4737,1.4752,1.47205,1.4737,2257400000.0
2008-10-30 22:30:00,1.4737,1.47415,1.46975,1.47225,1658100004.0
2008-10-30 22:45:00,1.471,1.47285,1.46885,1.471,2260400000.0
2008-10-30 23:00:00,1.47095,1.47425,1.47015,1.47195,389800000.0
2008-10-30 23:15:00,1.472,1.47375,1.47182,1.47295,339600000.0
2008-10-30 23:30:00,1.4729,1.47295,1.47035,1.47185,1170200000.0
2008-10-30 23:45:00,1.47185,1.47215,1.47,1.472,826800001.0
2008-10-31 00:00:00,1.47195,1.4721,1.47125,1.4713,536400000.0
2008-10-31 00:15:00,1.4713,1.47155,1.4698,1.4706,1990800042.0
2008-10-31 00:30:00,1.47065,1.47125,1.47,1.4709,445199999.0
2008-10-31 00:45:00,1.4709,1.47115,1.4701,1.471,279200000.0
2008-10-31 01:00:00,1.471,1.47165,1.4688,1.4695,1374000000.0
2008-10-31 01:15:00,1.46955,1.4698,1.46525,1.4655,1499399997.0
2008-10-31 01:30:00,1.4654,1.46575,1.46315,1.4656,1510800003.0
2008-10-31 01:45:00,1.4655,1.4669,1.46485,1.4658,916000000.0
2008-10-31 02:00:00,1.4661,1.4673,1.4622,1.46265,1354400000.0
2008-10-31 02:15:00,1.46265,1.46395,1.46025,1.4623,1350000000.0
2008-10-31 02:30:00,1.46215,1.4632,1.45965,1.45985,4629800000.0
2008-10-31 02:45:00,1.4598,1.46295,1.4569,1.45735,5296400000.0
2008-10-31 03:00:00,1.4574,1.46005,1.45565,1.45985,2951600000.0
2008-10-31 03:15:00,1.45985,1.4609,1.45935,1.45955,1711400000.0
2008-10-31 03:30:00,1.4594,1.46085,1.4592,1.4601,3842400000.0
2008-10-31 03:45:00,1.45975,1.4605,1.45715,1.46005,2168600000.0
2008-10-31 04:00:00,1.45995,1.46185,1.4597,1.4615,732200000.0
2008-10-31 04:15:00,1.46135,1.4622,1.4608,1.46125,650800000.0
2008-10-31 04:30:00,1.4612,1.46235,1.46105,1.4617,622800000.0
2008-10-31 04:45:00,1.4617,1.46235,1.46145,1.46195,981400000.0
2008-10-31 05:00:00,1.4622,1.46295,1.46185,1.46235,599600000.0
2008-10-31 05:15:00,1.46235,1.46265,1.462,1.46265,497600000.0
2008-10-31 05:30:00,1.46265,1.4645,1.46255,1.46305,483400000.0
2008-10-31 05:45:00,1.46245,1.46475,1.46175,1.46325,630600000.0
2008-10-31 06:00:00,1.4634,1.464,1.4621,1.46225,598600000.0
2008-10-31 06:15:00,1.46225,1.46495,1.4621,1.46241,1454000002.0
2008-10-31 06:30:00,1.4625,1.46405,1.4625,1.46385,462200000.0
2008-10-31 06:45:00,1.46385,1.46385,1.46095,1.46175,1072400000.0
2008-10-31 07:00:00,1.4612,1.46373,1.4574,1.46315,2871000003.0
2008-10-31 07:15:00,1.46345,1.4652,1.4627,1.46505,2294200000.0
2008-10-31 07:30:00,1.4651,1.46515,1.46235,1.4646,1744700000.0
2008-10-31 07:45:00,1.46455,1.46485,1.46175,1.4619,713800001.0
2008-10-31 08:00:00,1.4619,1.46225,1.46085,1.4612,894400000.0
2008-10-31 08:15:00,1.461,1.4615,1.4572,1.4583,1341200000.0
2008-10-31 08:30:00,1.45835,1.4593,1.45605,1.4574,3309399985.0
2008-10-31 08:45:00,1.4574,1.45745,1.45395,1.4558,3669599958.0
2008-10-31 09:00:00,1.45575,1.45915,1.45465,1.458,3084099988.0
2008-10-31 09:15:00,1.45795,1.4588,1.4565,1.4573,2617600004.0
2008-10-31 09:30:00,1.4573,1.46215,1.4567,1.4572,4958499997.0
2008-10-31 09:45:00,1.45735,1.46255,1.45735,1.4625,2726200004.0
2008-10-31 10:00:00,1.4625,1.46585,1.4611,1.4613,4690800018.0
2008-10-31 10:15:00,1.4613,1.46185,1.45985,1.46005,3365599998.0
2008-10-31 10:30:00,1.46005,1.4617,1.45955,1.4605,4097600001.0
2008-10-31 10:45:00,1.4605,1.4607,1.45905,1.46005,2658200002.0
2008-10-31 11:00:00,1.46,1.46255,1.46,1.46175,4215000010.0
2008-10-31 11:15:00,1.4618,1.4632,1.4614,1.4629,3588900001.0
2008-10-31 11:30:00,1.4629,1.4658,1.46245,1.465,2525500000.0
2008-10-31 11:45:00,1.465,1.46605,1.46435,1.4644,3599000011.0
2008-10-31 12:00:00,1.46445,1.4666,1.4638,1.4664,2548700001.0
2008-10-31 12:15:00,1.4665,1.4665,1.46425,1.4648,2702899999.0
2008-10-31 12:30:00,1.4648,1.46905,1.4644,1.46875,2570200002.0
2008-10-31 12:45:00,1.46865,1.46945,1.4674,1.4679,3829199983.0
2008-10-31 13:00:00,1.4679,1.47015,1.4679,1.46835,2774575000.0
2008-10-31 13:15:00,1.4684,1.4696,1.4669,1.4675,2492700000.0
2008-10-31 13:30:00,1.4675,1.4685,1.46695,1.4683,1203100000.0
2008-10-31 13:45:00,1.46835,1.4692,1.46585,1.46695,1962000000.0
2008-10-31 14:00:00,1.46695,1.46915,1.4655,1.4681,2593599998.0
2008-10-31 14:15:00,1.4681,1.4695,1.4672,1.46845,3579000003.0
2008-10-31 14:30:00,1.4685,1.4697,1.4673,1.4686,2744400001.0
2008-10-31 14:45:00,1.4686,1.46985,1.46855,1.46925,1892800000.0
2008-10-31 15:00:00,1.4692,1.4698,1.46835,1.46865,2572800000.0
2008-10-31 15:15:00,1.4686,1.46915,1.46775,1.46805,2512800001.0
2008-10-31 15:30:00,1.46805,1.46845,1.4667,1.4668,1807800000.0
2008-10-31 15:45:00,1.46685,1.46935,1.46645,1.468,4094600000.0
2008-10-31 16:00:00,1.468,1.47105,1.46735,1.4702,3759800000.0
2008-10-31 16:15:00,1.4702,1.47375,1.4692,1.47345,2794200000.0
2008-10-31 16:30:00,1.47335,1.47385,1.47185,1.4733,3409300002.0
2008-10-31 16:45:00,1.47325,1.4738,1.4708,1.47365,4306400001.0
2008-10-31 17:00:00,1.47355,1.4755,1.47225,1.4734,3829950000.0
2008-10-31 17:15:00,1.4734,1.4766,1.473,1.4758,5197360001.0
2008-10-31 17:30:00,1.47575,1.4787,1.47535,1.47795,3497500002.0
2008-10-31 17:45:00,1.47815,1.4826,1.47775,1.4814,2874680003.0
2008-10-31 18:00:00,1.47965,1.48175,1.47445,1.47755,3971780006.0
2008-10-31 18:15:00,1.4775,1.47815,1.4754,1.4773,2945400000.0
2008-10-31 18:30:00,1.4773,1.47995,1.4772,1.4792,4722899996.0
2008-10-31 18:45:00,1.4792,1.47975,1.47745,1.47745,3806900001.0
2008-10-31 19:00:00,1.4776,1.4796,1.47645,1.4775,8090799932.0
2008-10-31 19:15:00,1.47745,1.4793,1.4771,1.47855,5350999997.0
2008-10-31 19:30:00,1.47855,1.4795,1.4759,1.47665,4322400000.0
2008-10-31 19:45:00,1.47665,1.4785,1.47575,1.4772,3134500000.0
2008-10-31 20:00:00,1.4772,1.4783,1.47635,1.4779,2758600000.0
2008-10-31 20:15:00,1.4778,1.4785,1.4735,1.476,3556050004.0
2008-10-31 20:30:00,1.47585,1.47655,1.47275,1.4734,1791735000.0
2008-10-31 20:45:00,1.4735,1.4747,1.4718,1.47345,2411000001.0
2008-10-31 21:00:00,1.47355,1.47635,1.47355,1.4742,3190599980.0
2008-10-31 21:15:00,1.4742,1.4751,1.473,1.4732,1434500004.0
2008-10-31 21:30:00,1.4731,1.47515,1.4731,1.47485,4054300080.0
2008-10-31 21:45:00,1.4748,1.4781,1.4747,1.4781,1942400000.0
2008-10-31 22:00:00,1.478,1.4792,1.4764,1.47905,2653399998.0
2008-10-31 22:15:00,1.479,1.47935,1.4764,1.4765,1649900000.0
2008-10-31 22:30:00,1.4765,1.4765,1.47355,1.47465,1723200000.0
2008-10-31 22:45:00,1.47465,1.47688,1.47365,1.474,1288200000.0
2008-11-03 00:00:00,1.47485,1.47595,1.47461,1.47545,1209800006.0
2008-11-03 00:15:00,1.47555,1.4758,1.47498,1.47504,118000000.0
2008-11-03 00:30:00,1.4751,1.47585,1.475,1.4752,245000000.0
2008-11-03 00:45:00,1.47526,1.47579,1.4741,1.4749,1145400002.0
2008-11-03 01:00:00,1.4751,1.47675,1.47465,1.4767,683200001.0
2008-11-03 01:15:00,1.4767,1.4769,1.4757,1.4768,384800000.0
2008-11-03 01:30:00,1.4768,1.4769,1.4758,1.4762,458400000.0
2008-11-03 01:45:00,1.4763,1.47665,1.4757,1.4758,1079200000.0
2008-11-03 02:00:00,1.47575,1.476,1.47485,1.4751,4460800008.0
2008-11-03 02:15:00,1.4752,1.4758,1.4747,1.4749,3527500009.0
2008-11-03 02:30:00,1.4749,1.4756,1.47461,1.47521,2184700029.0
2008-11-03 02:45:00,1.47518,1.47685,1.4745,1.4763,4743699999.0
2008-11-03 03:00:00,1.4763,1.4766,1.4754,1.4763,2216000000.0
2008-11-03 03:15:00,1.4763,1.47835,1.4763,1.4779,1663700001.0
2008-11-03 03:30:00,1.47775,1.4792,1.477,1.47715,4605899998.0
2008-11-03 03:45:00,1.47715,1.47825,1.4771,1.4775,1688699995.0
2008-11-03 04:00:00,1.47755,1.4782,1.47705,1.478,1418800000.0
2008-11-03 04:15:00,1.47795,1.47885,1.47725,1.4775,2130000008.0
2008-11-03 04:30:00,1.4775,1.47945,1.4775,1.4777,5892700024.0
2008-11-03 04:45:00,1.47745,1.47895,1.47725,1.4782,4369200000.0
2008-11-03 05:00:00,1.4782,1.47905,1.47605,1.4761,1985900000.0
2008-11-03 05:15:00,1.4761,1.4765,1.47375,1.47595,1294400000.0
2008-11-03 05:30:00,1.47595,1.47735,1.47514,1.4757,994000000.0
2008-11-03 05:45:00,1.4757,1.4772,1.4755,1.4771,740100000.0
2008-11-03 06:00:00,1.47715,1.47855,1.4761,1.4777,1270300010.0
2008-11-03 06:15:00,1.4777,1.4782,1.4771,1.4773,3224100000.0
2008-11-03 06:30:00,1.4773,1.47925,1.4773,1.478,1717000004.0
2008-11-03 06:45:00,1.478,1.47825,1.47725,1.47805,400000000.0
2008-11-03 07:00:00,1.4781,1.4784,1.4773,1.4778,921400000.0
2008-11-03 07:15:00,1.47785,1.4794,1.47775,1.4792,3293400007.0
2008-11-03 07:30:00,1.4792,1.47955,1.47725,1.47755,1789200002.0
2008-11-03 07:45:00,1.4775,1.4799,1.47745,1.4799,3214200020.0
2008-11-03 08:00:00,1.4798,1.48285,1.4798,1.4815,5546900043.0
2008-11-03 08:15:00,1.48145,1.48195,1.4801,1.4816,5307599999.0
2008-11-03 08:30:00,1.4816,1.48185,1.47885,1.4791,1061100000.0
2008-11-03 08:45:00,1.4791,1.4816,1.4789,1.48,1881800000.0
2008-11-03 09:00:00,1.48,1.48195,1.4797,1.4814,3099600001.0
2008-11-03 09:15:00,1.4814,1.48285,1.4813,1.48275,1643600000.0
2008-11-03 09:30:00,1.48275,1.48455,1.4815,1.48455,2487800006.0
2008-11-03 09:45:00,1.4847,1.48755,1.48405,1.48405,4170500010.0
2008-11-03 10:00:00,1.4841,1.48505,1.48255,1.48355,3415500018.0
2008-11-03 10:15:00,1.4836,1.4839,1.48175,1.4824,6007700031.0
2008-11-03 10:30:00,1.4825,1.48315,1.4818,1.4826,1752900008.0
2008-11-03 10:45:00,1.4826,1.48385,1.4816,1.48375,4975300031.0
2008-11-03 11:00:00,1.4837,1.4868,1.48365,1.48675,2173100016.0
2008-11-03 11:15:00,1.4867,1.48735,1.48575,1.4873,5066400029.0
2008-11-03 11:30:00,1.48725,1.48785,1.48695,1.4878,2211700013.0
2008-11-03 11:45:00,1.48775,1.4887,1.4858,1.4861,3055400025.0
2008-11-03 12:00:00,1.4861,1.4865,1.4848,1.48635,2788250011.0
2008-11-03 12:15:00,1.4863,1.48705,1.4855,1.48565,4153855007.0
2008-11-03 12:30:00,1.48565,1.4869,1.4852,1.48625,2645989992.0
2008-11-03 12:45:00,1.48625,1.4875,1.486,1.4872,2286099986.0
2008-11-03 13:00:00,1.48715,1.4877,1.48615,1.4868,4116399979.0
2008-11-03 13:15:00,1.4868,1.4877,1.48565,1.48605,4702699971.0
2008-11-03 13:30:00,1.48605,1.487,1.48505,1.4867,3103699989.0
2008-11-03 13:45:00,1.48685,1.4876,1.4867,1.487,3368299971.0
2008-11-03 14:00:00,1.487,1.48745,1.4863,1.48735,1272799996.0
2008-11-03 14:15:00,1.4873,1.4873,1.48625,1.48635,1792199996.0
2008-11-03 14:30:00,1.48625,1.48685,1.4858,1.4858,1851699991.0
2008-11-03 14:45:00,1.4858,1.4861,1.4844,1.48475,3216799984.0
2008-11-03 15:00:00,1.48475,1.48505,1.4822,1.48325,3356099990.0
2008-11-03 15:15:00,1.48325,1.4842,1.4832,1.4839,4154699948.0
2008-11-03 15:30:00,1.4839,1.48505,1.48235,1.4825,3990699974.0
2008-11-03 15:45:00,1.48245,1.4836,1.4817,1.4834,1947999993.0
2008-11-03 16:00:00,1.4834,1.4836,1.48205,1.4826,3493499986.0
2008-11-03 16:15:00,1.48265,1.48345,1.48205,1.4825,2126000000.0
2008-11-03 16:30:00,1.48255,1.4846,1.4823,1.48405,3979799982.0
2008-11-03 16:45:00,1.48405,1.4855,1.48385,1.48435,4407199982.0
2008-11-03 17:00:00,1.4844,1.48535,1.483,1.48505,4679999982.0
2008-11-03 17:15:00,1.485,1.4854,1.4827,1.48395,6012299939.0
2008-11-03 17:30:00,1.4839,1.4873,1.48355,1.48655,4744699950.0
2008-11-03 17:45:00,1.48655,1.4882,1.4858,1.4865,5091299954.0
2008-11-03 18:00:00,1.48645,1.48725,1.4832,1.48455,3723999982.0
2008-11-03 18:15:00,1.4844,1.485,1.4832,1.484,3936699969.0
2008-11-03 18:30:00,1.484,1.48585,1.48325,1.48405,5260099949.0
2008-11-03 18:45:00,1.48405,1.486,1.48345,1.4859,4410499960.0
2008-11-03 19:00:00,1.4859,1.486,1.4835,1.4838,2995599999.0
2008-11-03 19:15:00,1.4838,1.48395,1.48185,1.48295,3173200000.0
2008-11-03 19:30:00,1.48295,1.48405,1.4813,1.4819,2344799996.0
2008-11-03 19:45:00,1.48195,1.48315,1.4811,1.48305,1526500000.0
2008-11-03 20:00:00,1.483,1.4854,1.48265,1.48395,1976599997.0
2008-11-03 20:15:00,1.4839,1.48455,1.48245,1.4834,2518800003.0
2008-11-03 20:30:00,1.48345,1.4846,1.4817,1.48205,2910199993.0
2008-11-03 20:45:00,1.48205,1.48295,1.4814,1.4824,2454699998.0
2008-11-03 21:00:00,1.4824,1.4835,1.4815,1.4816,2327200000.0
2008-11-03 21:15:00,1.4816,1.48235,1.47995,1.48035,3011299999.0
2008-11-03 21:30:00,1.4803,1.482,1.47945,1.4815,2512199996.0
2008-11-03 21:45:00,1.4815,1.48285,1.48115,1.4828,3154499995.0
2008-11-03 22:00:00,1.4828,1.4845,1.4815,1.48355,1756199999.0
2008-11-03 22:15:00,1.4835,1.48445,1.4822,1.4824,2276700005.0
2008-11-03 22:30:00,1.4824,1.48545,1.48235,1.48545,2503799994.0
2008-11-03 22:45:00,1.48545,1.48585,1.4841,1.4843,2415399996.0
2008-11-03 23:00:00,1.48425,1.48525,1.4842,1.4851,1450399999.0
2008-11-03 23:15:00,1.4852,1.48585,1.4843,1.48535,2287699994.0
2008-11-03 23:30:00,1.48535,1.4855,1.48395,1.4842,2317500001.0
2008-11-03 23:45:00,1.4842,1.48575,1.48315,1.48505,1637299999.0
2008-11-04 00:00:00,1.485,1.487,1.4842,1.48565,2218900003.0
2008-11-04 00:15:00,1.4856,1.4871,1.4856,1.48635,1096200000.0
2008-11-04 00:30:00,1.4866,1.4868,1.4859,1.4859,1110500000.0
2008-11-04 00:45:00,1.4859,1.486,1.4826,1.48305,4367100001.0
2008-11-04 01:00:00,1.48315,1.48645,1.48315,1.4853,1944700000.0
2008-11-04 01:15:00,1.4853,1.4853,1.48402,1.4845,707100000.0
2008-11-04 01:30:00,1.4845,1.48465,1.48325,1.4837,2639200000.0
2008-11-04 01:45:00,1.48375,1.485,1.48355,1.48465,2774700000.0
2008-11-04 02:00:00,1.4847,1.48635,1.4843,1.4859,1668700000.0
2008-11-04 02:15:00,1.48595,1.4866,1.485,1.4853,3524200000.0
2008-11-04 02:30:00,1.48545,1.48555,1.48284,1.483,1189500000.0
2008-11-04 02:45:00,1.483,1.48415,1.4825,1.4835,2802300000.0
2008-11-04 03:00:00,1.4835,1.48465,1.48295,1.483,3983499999.0
2008-11-04 03:15:00,1.483,1.48305,1.48025,1.4807,1600399998.0
2008-11-04 03:30:00,1.4808,1.48265,1.48005,1.4822,1731800000.0
2008-11-04 03:45:00,1.4822,1.484,1.4809,1.48385,3632000000.0
2008-11-04 04:00:00,1.4839,1.4841,1.4822,1.4837,2093200000.0
2008-11-04 04:15:00,1.48365,1.4845,1.48265,1.48345,2120100000.0
2008-11-04 04:30:00,1.48305,1.48445,1.48305,1.4834,1993000000.0
2008-11-04 04:45:00,1.4835,1.48455,1.4833,1.4834,1341100000.0
2008-11-04 05:00:00,1.4834,1.4836,1.48135,1.4823,1342000001.0
2008-11-04 05:15:00,1.48235,1.4831,1.48105,1.4811,1337000000.0
2008-11-04 05:30:00,1.4811,1.4821,1.48025,1.4815,2844699999.0
2008-11-04 05:45:00,1.4815,1.4836,1.48115,1.48275,2104200000.0
2008-11-04 06:00:00,1.48285,1.48295,1.4798,1.48,2992000000.0
2008-11-04 06:15:00,1.48,1.4808,1.4775,1.4789,3198600000.0
2008-11-04 06:30:00,1.4789,1.48085,1.47845,1.48055,2600200000.0
2008-11-04 06:45:00,1.4806,1.4818,1.48045,1.48165,3584899912.0
2008-11-04 07:00:00,1.4818,1.48225,1.4801,1.4808,3116099992.0
2008-11-04 07:15:00,1.48075,1.48275,1.48015,1.48225,3364299991.0
2008-11-04 07:30:00,1.4823,1.4834,1.48105,1.4816,2099700000.0
2008-11-04 07:45:00,1.4816,1.4825,1.4814,1.482,2316200000.0
2008-11-04 08:00:00,1.482,1.48405,1.4819,1.4831,2603000000.0
2008-11-04 08:15:00,1.4832,1.4851,1.4817,1.4835,5229199999.0
2008-11-04 08:30:00,1.4835,1.4847,1.4824,1.4836,4528899999.0
2008-11-04 08:45:00,1.4836,1.4848,1.48245,1.4837,3987599999.0
2008-11-04 09:00:00,1.4838,1.48525,1.4836,1.48415,3609599997.0
2008-11-04 09:15:00,1.48425,1.48545,1.4825,1.48455,4877800000.0
2008-11-04 09:30:00,1.4846,1.4849,1.4835,1.4842,2164375000.0
2008-11-04 09:45:00,1.4843,1.4851,1.48,1.4801,2630200000.0
2008-11-04 10:00:00,1.4801,1.48115,1.4795,1.48085,1927135000.0
2008-11-04 10:15:00,1.4808,1.4845,1.48055,1.48225,3985099997.0
2008-11-04 10:30:00,1.48225,1.48435,1.4822,1.48405,8132500000.0
2008-11-04 10:45:00,1.484,1.4863,1.484,1.4861,3640300013.0
2008-11-04 11:00:00,1.4861,1.48765,1.4859,1.4861,4605299991.0
2008-11-04 11:15:00,1.4861,1.4878,1.48595,1.4874,5478799943.0
2008-11-04 11:30:00,1.48745,1.4876,1.48615,1.48725,4149199996.0
2008-11-04 11:45:00,1.48725,1.4879,1.4866,1.48765,5627999993.0
2008-11-04 12:00:00,1.48775,1.4904,1.4873,1.48995,4574099982.0
2008-11-04 12:15:00,1.49,1.4931,1.4893,1.49275,3647499987.0
2008-11-04 12:30:00,1.49275,1.49345,1.4915,1.49275,4645799995.0
2008-11-04 12:45:00,1.49275,1.4928,1.49095,1.4911,1783399989.0
2008-11-04 13:00:00,1.49115,1.49275,1.491,1.49215,5793499989.0
2008-11-04 13:15:00,1.49215,1.49265,1.49102,1.4915,1169899996.0
2008-11-04 13:30:00,1.4915,1.4938,1.491,1.4936,2046799995.0
2008-11-04 13:45:00,1.49365,1.4943,1.4915,1.49255,2989134995.0
2008-11-04 14:00:00,1.49255,1.49265,1.4913,1.49135,2651700000.0
2008-11-04 14:15:00,1.49135,1.49355,1.49135,1.4931,4405999999.0
2008-11-04 14:30:00,1.4931,1.49535,1.49285,1.4948,4979999999.0
2008-11-04 14:45:00,1.49475,1.4961,1.49405,1.49555,4601000005.0
2008-11-04 15:00:00,1.49555,1.4959,1.4943,1.49435,5021600017.0
2008-11-04 15:15:00,1.4944,1.49765,1.49425,1.49715,6157599990.0
2008-11-04 15:30:00,1.49715,1.4997,1.4967,1.497,6042507494.0
2008-11-04 15:45:00,1.4971,1.49965,1.497,1.49935,4301562483.0
2008-11-04 16:00:00,1.49945,1.49995,1.4977,1.4978,2286692496.0
2008-11-04 16:15:00,1.4979,1.50055,1.4977,1.5,3077702474.0
2008-11-04 16:30:00,1.5,1.5022,1.49965,1.50205,5190199989.0
2008-11-04 16:45:00,1.502,1.5028,1.5012,1.5021,4568707492.0
2008-11-04 17:00:00,1.502,1.5032,1.50155,1.50205,5057699996.0
2008-11-04 17:15:00,1.50205,1.50375,1.5016,1.50335,4274900004.0
2008-11-04 17:30:00,1.5034,1.50375,1.50105,1.5015,4478284981.0
2008-11-04 17:45:00,1.5015,1.50245,1.5004,1.5009,3919162489.0
2008-11-04 18:00:00,1.5009,1.5051,1.5006,1.504,4595199995.0
2008-11-04 18:15:00,1.5039,1.50735,1.5036,1.50625,3355600001.0
2008-11-04 18:30:00,1.50625,1.50955,1.50615,1.5091,3663200000.0
2008-11-04 18:45:00,1.5091,1.5145,1.5087,1.51395,5605018000.0
2008-11-04 19:00:00,1.51405,1.5146,1.50965,1.512,4182599999.0
2008-11-04 19:15:00,1.51205,1.5126,1.5105,1.5106,4677100001.0
2008-11-04 19:30:00,1.51055,1.51075,1.50825,1.50865,2948900000.0
2008-11-04 19:45:00,1.50875,1.5104,1.50875,1.5089,5156400000.0
2008-11-04 20:00:00,1.5089,1.51015,1.5087,1.51015,4403600000.0
2008-11-04 20:15:00,1.5101,1.51115,1.50885,1.5102,8036900000.0
2008-11-04 20:30:00,1.51025,1.51065,1.5088,1.5096,8249000000.0
2008-11-04 20:45:00,1.5096,1.51135,1.50915,1.5098,6207100000.0
2008-11-04 21:00:00,1.5098,1.5105,1.50795,1.50815,5601100000.0
2008-11-04 21:15:00,1.5081,1.50975,1.50795,1.5097,4373500000.0
2008-11-04 21:30:00,1.50965,1.50965,1.50855,1.509,4635300000.0
2008-11-04 21:45:00,1.509,1.509,1.5077,1.5084,4761800000.0
2008-11-04 22:00:00,1.50835,1.50885,1.5076,1.5083,4056500000.0
2008-11-04 22:15:00,1.5083,1.509,1.50775,1.50815,1703900000.0
2008-11-04 22:30:00,1.5081,1.50955,1.50805,1.5088,1868700000.0
2008-11-04 22:45:00,1.50885,1.5116,1.5079,1.5103,2497500000.0
2008-11-04 23:00:00,1.51035,1.51225,1.5097,1.5115,2063500000.0
2008-11-04 23:15:00,1.51175,1.51275,1.51085,1.51115,2924400005.0
2008-11-04 23:30:00,1.51135,1.5115,1.50895,1.5095,3180200000.0
2008-11-04 23:45:00,1.50945,1.50985,1.50795,1.509,1130042500.0
2008-11-05 00:00:00,1.50859,1.5101,1.50839,1.51,1659600000.0
2008-11-05 00:15:00,1.50995,1.5114,1.50995,1.51065,733000000.0
2008-11-05 00:30:00,1.5106,1.51125,1.51055,1.5111,1280200000.0
2008-11-05 00:45:00,1.51075,1.5111,1.51014,1.5106,1018200000.0
2008-11-05 01:00:00,1.5106,1.51215,1.51035,1.5116,1212900000.0
2008-11-05 01:15:00,1.51125,1.51245,1.51025,1.51045,1822500000.0
2008-11-05 01:30:00,1.5105,1.5112,1.50985,1.5104,1984600000.0
2008-11-05 01:45:00,1.5104,1.5111,1.51,1.5101,1685100002.0
2008-11-05 02:00:00,1.5101,1.5103,1.50825,1.5087,4733100002.0
2008-11-05 02:15:00,1.5088,1.5095,1.5077,1.50795,2331799998.0
2008-11-05 02:30:00,1.5079,1.5099,1.5079,1.50925,2556399988.0
2008-11-05 02:45:00,1.5092,1.5123,1.5091,1.5113,8794100098.0
2008-11-05 03:00:00,1.5113,1.51225,1.5098,1.51005,4689100002.0
2008-11-05 03:15:00,1.51005,1.5107,1.5086,1.5101,3690500009.0
2008-11-05 03:30:00,1.5101,1.51035,1.5091,1.50935,3651099995.0
2008-11-05 03:45:00,1.5094,1.5102,1.509,1.50935,1615100000.0
2008-11-05 04:00:00,1.50935,1.5104,1.50925,1.5102,2686700000.0
2008-11-05 04:15:00,1.5103,1.51045,1.50915,1.5096,3114099983.0
2008-11-05 04:30:00,1.5097,1.51135,1.5096,1.51025,1834900000.0
2008-11-05 04:45:00,1.5101,1.5107,1.5083,1.50955,3159099998.0
2008-11-05 05:00:00,1.50945,1.50995,1.5091,1.5098,947300000.0
2008-11-05 05:15:00,1.5098,1.5099,1.5098,1.5098,467000000.0
2008-11-05 05:30:00,1.50936,1.5098,1.509,1.5095,652400000.0
2008-11-05 05:45:00,1.50955,1.51005,1.5091,1.5095,975500000.0
2008-11-05 06:00:00,1.50965,1.51015,1.5061,1.5077,1754100000.0
2008-11-05 06:15:00,1.5077,1.5077,1.5048,1.5055,3818399999.0
2008-11-05 06:30:00,1.5055,1.5071,1.5027,1.50615,3812900001.0
2008-11-05 06:45:00,1.5061,1.50695,1.5046,1.505,2901400000.0
2008-11-05 07:00:00,1.505,1.5051,1.5026,1.5033,3672599990.0
2008-11-05 07:15:00,1.50315,1.5043,1.50245,1.50355,2841900000.0
2008-11-05 07:30:00,1.5037,1.50535,1.50315,1.50495,2580299996.0
2008-11-05 07:45:00,1.5049,1.50575,1.50275,1.50445,3957200003.0
2008-11-05 08:00:00,1.5046,1.50625,1.50405,1.50445,2727900000.0
2008-11-05 08:15:00,1.50445,1.5058,1.50295,1.50555,2579699999.0
2008-11-05 08:30:00,1.5055,1.5065,1.50335,1.5061,4309200018.0
2008-11-05 08:45:00,1.5061,1.50625,1.50485,1.5051,2085200000.0
2008-11-05 09:00:00,1.50525,1.5067,1.50315,1.5035,5953399987.0
2008-11-05 09:15:00,1.5035,1.50505,1.5025,1.505,7093300000.0
2008-11-05 09:30:00,1.505,1.5072,1.50305,1.50315,6620000000.0
2008-11-05 09:45:00,1.50315,1.50365,1.50185,1.5023,4881800000.0
2008-11-05 10:00:00,1.50225,1.5033,1.49885,1.4989,7094949999.0
2008-11-05 10:15:00,1.49895,1.4995,1.49535,1.49715,5007399990.0
2008-11-05 10:30:00,1.49715,1.49975,1.49715,1.4996,3860700000.0
2008-11-05 10:45:00,1.49955,1.50135,1.4994,1.5011,3622200000.0
2008-11-05 11:00:00,1.50115,1.5022,1.50025,1.50115,3512400000.0
2008-11-05 11:15:00,1.5013,1.5013,1.49995,1.5003,2115200000.0
2008-11-05 11:30:00,1.50035,1.50065,1.4988,1.49895,2637700000.0
2008-11-05 11:45:00,1.49905,1.49905,1.4968,1.49755,3550800000.0
2008-11-05 12:00:00,1.4975,1.4999,1.49735,1.4989,2385000000.0
2008-11-05 12:15:00,1.4988,1.5012,1.4986,1.5005,4044199999.0
2008-11-05 12:30:00,1.5005,1.5033,1.50025,1.5019,6733000000.0
2008-11-05 12:45:00,1.50205,1.50565,1.50205,1.5045,5751200000.0
2008-11-05 13:00:00,1.5045,1.5053,1.5037,1.50415,6096500000.0
2008-11-05 13:15:00,1.50405,1.50645,1.50405,1.5045,3942100000.0
2008-11-05 13:30:00,1.50445,1.5057,1.50425,1.5054,2412500001.0
2008-11-05 13:45:00,1.5054,1.5079,1.50475,1.50595,5058700012.0
2008-11-05 14:00:00,1.50585,1.50685,1.5048,1.5061,2688899997.0
2008-11-05 14:15:00,1.5062,1.5073,1.505,1.5072,2818499999.0
2008-11-05 14:30:00,1.5072,1.50735,1.5051,1.5059,1037700000.0
2008-11-05 14:45:00,1.5059,1.50665,1.5055,1.50635,3076700000.0
2008-11-05 15:00:00,1.50635,1.5065,1.5051,1.50515,1806100000.0
2008-11-05 15:15:00,1.50515,1.50535,1.5039,1.504,1397500000.0
2008-11-05 15:30:00,1.504,1.5058,1.504,1.5058,1292500001.0
2008-11-05 15:45:00,1.5058,1.5089,1.5057,1.50685,2284100000.0
2008-11-05 16:00:00,1.5069,1.5097,1.50685,1.5085,1566400000.0
2008-11-05 16:15:00,1.50845,1.50945,1.50765,1.50845,2077400000.0
2008-11-05 16:30:00,1.50845,1.5099,1.5071,1.50895,2091400000.0
2008-11-05 16:45:00,1.5087,1.50945,1.5072,1.50915,1724332500.0
2008-11-05 17:00:00,1.50905,1.5136,1.5089,1.5134,2244500000.0
2008-11-05 17:15:00,1.5134,1.5147,1.51295,1.514,2499500000.0
2008-11-05 17:30:00,1.51415,1.51715,1.51415,1.51605,2277100000.0
2008-11-05 17:45:00,1.5162,1.5172,1.51325,1.5133,2590700000.0
2008-11-05 18:00:00,1.5133,1.51505,1.51295,1.51505,2429900000.0
2008-11-05 18:15:00,1.515,1.5153,1.5126,1.51345,1919100000.0
2008-11-05 18:30:00,1.5134,1.5134,1.5114,1.51195,2151000000.0
2008-11-05 18:45:00,1.5121,1.5138,1.511,1.5132,2575600000.0
2008-11-05 19:00:00,1.5132,1.5138,1.51115,1.5115,5617300000.0
2008-11-05 19:15:00,1.51155,1.5125,1.51055,1.5108,2547800000.0
2008-11-05 19:30:00,1.5109,1.51115,1.5084,1.5088,3280499998.0
2008-11-05 19:45:00,1.5088,1.5115,1.5083,1.51135,3667300003.0
2008-11-05 20:00:00,1.5114,1.5118,1.50935,1.5098,4281000000.0
2008-11-05 20:15:00,1.50975,1.51055,1.5077,1.50825,4133100000.0
2008-11-05 20:30:00,1.50825,1.50875,1.5076,1.50855,3265500000.0
2008-11-05 20:45:00,1.50855,1.5087,1.5077,1.5078,2454300000.0
2008-11-05 21:00:00,1.5078,1.5082,1.5073,1.5076,3700200016.0
2008-11-05 21:15:00,1.5076,1.50775,1.5055,1.5066,3171500001.0
2008-11-05 21:30:00,1.50685,1.50815,1.5058,1.508,4338800000.0
2008-11-05 21:45:00,1.508,1.50805,1.50705,1.50745,2104100000.0
2008-11-05 22:00:00,1.50755,1.5076,1.5053,1.5059,2184200000.0
2008-11-05 22:15:00,1.5059,1.5059,1.5034,1.50415,2798300000.0
2008-11-05 22:30:00,1.50415,1.5045,1.503,1.50355,2057000000.0
2008-11-05 22:45:00,1.50355,1.504,1.5016,1.5017,2228000000.0
2008-11-05 23:00:00,1.5017,1.5021,1.50035,1.5018,2442700000.0
2008-11-05 23:15:00,1.5018,1.502,1.50065,1.50085,2246800000.0
2008-11-05 23:30:00,1.501,1.5018,1.5005,1.501,2223400000.0
2008-11-05 23:45:00,1.501,1.5012,1.4996,1.50005,2498699999.0
2008-11-06 00:00:00,1.50005,1.50005,1.4977,1.4989,900000000.0
2008-11-06 00:15:00,1.49885,1.49905,1.49775,1.4978,936000000.0
2008-11-06 00:30:00,1.49795,1.49875,1.49715,1.4982,1193300000.0
2008-11-06 00:45:00,1.49835,1.49895,1.49772,1.49795,1103400000.0
2008-11-06 01:00:00,1.4987,1.4994,1.49795,1.4989,947000000.0
2008-11-06 01:15:00,1.4989,1.49965,1.49835,1.49875,586200000.0
2008-11-06 01:30:00,1.4987,1.4992,1.49735,1.49785,2219100000.0
2008-11-06 01:45:00,1.4979,1.4993,1.4976,1.4979,2784099993.0
2008-11-06 02:00:00,1.49795,1.4983,1.4971,1.4981,855300000.0
2008-11-06 02:15:00,1.4981,1.4981,1.4967,1.4971,689400000.0
2008-11-06 02:30:00,1.49715,1.4985,1.49655,1.4974,4013699975.0
2008-11-06 02:45:00,1.4974,1.498,1.49705,1.4976,662200000.0
2008-11-06 03:00:00,1.4975,1.49775,1.4959,1.4963,2486799986.0
2008-11-06 03:15:00,1.4963,1.497,1.4959,1.4964,1278100000.0
2008-11-06 03:30:00,1.49645,1.49705,1.49608,1.49645,628500000.0
2008-11-06 03:45:00,1.49655,1.49695,1.4962,1.49635,532200000.0
2008-11-06 04:00:00,1.4964,1.49705,1.4962,1.4966,759800000.0
2008-11-06 04:15:00,1.4966,1.49705,1.49609,1.49695,1219600000.0
2008-11-06 04:30:00,1.4969,1.49795,1.49639,1.4975,1756800000.0
2008-11-06 04:45:00,1.49755,1.49805,1.4972,1.4976,1220100000.0
2008-11-06 05:00:00,1.49755,1.49805,1.49725,1.4975,1937599996.0
2008-11-06 05:15:00,1.4976,1.49845,1.49685,1.4973,3009099986.0
2008-11-06 05:30:00,1.4973,1.4977,1.49683,1.4972,1318900000.0
2008-11-06 05:45:00,1.4972,1.4976,1.4962,1.4974,1246800000.0
2008-11-06 06:00:00,1.4974,1.49745,1.49705,1.4973,803300000.0
2008-11-06 06:15:00,1.4972,1.4978,1.49694,1.4977,1199300000.0
2008-11-06 06:30:00,1.49775,1.49835,1.49665,1.4974,1904700000.0
2008-11-06 06:45:00,1.49735,1.498,1.4967,1.49755,2035200000.0
2008-11-06 07:00:00,1.4976,1.4977,1.49598,1.49635,2952000000.0
2008-11-06 07:15:00,1.4963,1.49725,1.49597,1.4967,3027900000.0
2008-11-06 07:30:00,1.49675,1.4975,1.49605,1.49655,1528800000.0
2008-11-06 07:45:00,1.49655,1.49905,1.4962,1.499,1313000000.0
2008-11-06 08:00:00,1.499,1.49925,1.49645,1.4972,1430300000.0
2008-11-06 08:15:00,1.4972,1.4978,1.49626,1.4971,1355800000.0
2008-11-06 08:30:00,1.4971,1.49735,1.4946,1.4956,1003200000.0
2008-11-06 08:45:00,1.4956,1.496,1.49435,1.496,942500000.0
2008-11-06 09:00:00,1.496,1.49845,1.49585,1.4984,3150099999.0
2008-11-06 09:15:00,1.4984,1.5006,1.4982,1.5004,5884000000.0
2008-11-06 09:30:00,1.5004,1.50265,1.4999,1.5016,2628999997.0
2008-11-06 09:45:00,1.5016,1.50305,1.50085,1.503,2264600000.0
2008-11-06 10:00:00,1.50305,1.50535,1.50145,1.5048,4355799991.0
2008-11-06 10:15:00,1.5048,1.5068,1.504,1.50655,3900799998.0
2008-11-06 10:30:00,1.5066,1.5068,1.5053,1.5057,2902899999.0
2008-11-06 10:45:00,1.50575,1.5067,1.50515,1.5064,2797600001.0
2008-11-06 11:00:00,1.5064,1.50715,1.5051,1.50585,2922000000.0
2008-11-06 11:15:00,1.5059,1.5059,1.50395,1.5042,2928900000.0
2008-11-06 11:30:00,1.5042,1.50535,1.5041,1.5052,1303200000.0
2008-11-06 11:45:00,1.5052,1.50595,1.5048,1.50575,2364400000.0
2008-11-06 12:00:00,1.50555,1.50685,1.50455,1.5047,1100200000.0
2008-11-06 12:15:00,1.5046,1.50495,1.50245,1.5026,1515400000.0
2008-11-06 12:30:00,1.50275,1.5032,1.5024,1.5031,885299999.0
2008-11-06 12:45:00,1.5031,1.5034,1.5014,1.50155,1438000000.0
2008-11-06 13:00:00,1.5017,1.5017,1.5005,1.50135,1842400000.0
2008-11-06 13:15:00,1.50125,1.5017,1.499,1.50005,2110900000.0
2008-11-06 13:30:00,1.50015,1.50135,1.4996,1.5004,1900900000.0
2008-11-06 13:45:00,1.50045,1.502,1.50005,1.50115,2698600000.0
2008-11-06 14:00:00,1.5012,1.5062,1.4996,1.50105,5813100000.0
2008-11-06 14:15:00,1.50115,1.5048,1.50095,1.50245,3111600001.0
2008-11-06 14:30:00,1.50245,1.50675,1.50245,1.5058,3239599999.0
2008-11-06 14:45:00,1.5063,1.50655,1.49735,1.4981,5505099995.0
2008-11-06 15:00:00,1.4981,1.4995,1.4941,1.4986,2623899998.0
2008-11-06 15:15:00,1.4986,1.5004,1.49765,1.4983,2602400000.0
2008-11-06 15:30:00,1.4983,1.5012,1.49825,1.5008,3699200000.0
2008-11-06 15:45:00,1.5008,1.5019,1.49945,1.50125,3478800000.0
2008-11-06 16:00:00,1.5013,1.50245,1.49935,1.50135,5749999999.0
2008-11-06 16:15:00,1.50135,1.5023,1.50015,1.50175,3447300000.0
2008-11-06 16:30:00,1.50175,1.5055,1.50135,1.50475,3548100000.0
2008-11-06 16:45:00,1.5048,1.50505,1.5018,1.5035,4262499999.0
2008-11-06 17:00:00,1.5035,1.5045,1.5012,1.50325,3933900000.0
2008-11-06 17:15:00,1.503,1.5045,1.501,1.5017,2449300000.0
2008-11-06 17:30:00,1.50165,1.50255,1.4999,1.50015,2376800000.0
2008-11-06 17:45:00,1.5002,1.5005,1.4988,1.4998,2152900000.0
2008-11-06 18:00:00,1.49985,1.50075,1.4986,1.49875,2576300000.0
2008-11-06 18:15:00,1.49875,1.49925,1.4963,1.49665,2335100006.0
2008-11-06 18:30:00,1.4968,1.49745,1.49465,1.4965,2875800001.0
2008-11-06 18:45:00,1.4965,1.4986,1.4955,1.4982,3042200000.0
2008-11-06 19:00:00,1.49825,1.4994,1.496,1.4984,3697400003.0
2008-11-06 19:15:00,1.4984,1.4984,1.4949,1.4961,3440800000.0
2008-11-06 19:30:00,1.49615,1.49785,1.49505,1.4968,3869399996.0
2008-11-06 19:45:00,1.4968,1.4983,1.4955,1.4977,4382100000.0
2008-11-06 20:00:00,1.4977,1.49785,1.49515,1.4957,3828600000.0
2008-11-06 20:15:00,1.4957,1.49685,1.4948,1.4968,3396599999.0
2008-11-06 20:30:00,1.49695,1.4973,1.49535,1.4964,4575399985.0
2008-11-06 20:45:00,1.4963,1.4966,1.4949,1.496,3215300000.0
2008-11-06 21:00:00,1.49595,1.49675,1.4959,1.4964,1690000000.0
2008-11-06 21:15:00,1.4964,1.4966,1.49555,1.4958,3264500000.0
2008-11-06 21:30:00,1.4958,1.49955,1.49536,1.49955,3350100000.0
2008-11-06 21:45:00,1.49955,1.4998,1.4971,1.4981,3883900000.0
2008-11-06 22:00:00,1.4981,1.4996,1.49745,1.49825,3107600000.0
2008-11-06 22:15:00,1.49825,1.49895,1.49695,1.4971,2007500000.0
2008-11-06 22:30:00,1.4971,1.498,1.49675,1.4975,2400800000.0
2008-11-06 22:45:00,1.4976,1.4982,1.4967,1.4968,1102200000.0
2008-11-06 23:00:00,1.4968,1.49765,1.49575,1.4969,6936199968.0
2008-11-06 23:15:00,1.4969,1.4974,1.4953,1.4964,1783599998.0
2008-11-06 23:30:00,1.49645,1.49905,1.49505,1.49755,1746000000.0
2008-11-06 23:45:00,1.4975,1.498,1.49665,1.49775,1031400000.0
2008-11-07 00:00:00,1.49765,1.49845,1.4972,1.4983,1570900000.0
2008-11-07 00:15:00,1.4984,1.49845,1.4968,1.4973,1102100000.0
2008-11-07 00:30:00,1.49745,1.49745,1.49415,1.4957,1965600000.0
2008-11-07 00:45:00,1.49515,1.49585,1.4949,1.4953,1482199991.0
2008-11-07 01:00:00,1.4953,1.49595,1.4952,1.4954,1772999989.0
2008-11-07 01:15:00,1.4954,1.4954,1.49394,1.4946,2657000000.0
2008-11-07 01:30:00,1.4946,1.495,1.49395,1.4943,1485600004.0
2008-11-07 01:45:00,1.49425,1.4948,1.49377,1.4943,734800000.0
2008-11-07 02:00:00,1.49415,1.4964,1.4941,1.4957,1569100000.0
2008-11-07 02:15:00,1.49575,1.4958,1.49447,1.49473,2325300000.0
2008-11-07 02:30:00,1.4952,1.4952,1.4941,1.4945,1783199999.0
2008-11-07 02:45:00,1.4945,1.4945,1.4935,1.4937,1769000000.0
2008-11-07 03:00:00,1.4937,1.4951,1.4931,1.4945,1490000000.0
2008-11-07 03:15:00,1.4945,1.4945,1.4927,1.4935,1064900000.0
2008-11-07 03:30:00,1.4935,1.4942,1.4929,1.4938,1408000000.0
2008-11-07 03:45:00,1.4938,1.49525,1.49305,1.49525,1513700000.0
2008-11-07 04:00:00,1.4951,1.49585,1.49424,1.4948,2267000000.0
2008-11-07 04:15:00,1.4951,1.49735,1.4944,1.497,2768799999.0
2008-11-07 04:30:00,1.497,1.49855,1.4967,1.4973,1907300000.0
2008-11-07 04:45:00,1.4974,1.4986,1.49535,1.4959,2282400000.0
2008-11-07 05:00:00,1.49585,1.4962,1.49435,1.4947,1312300000.0
2008-11-07 05:15:00,1.4947,1.49535,1.49355,1.49425,2219900000.0
2008-11-07 05:30:00,1.49425,1.4971,1.4941,1.4965,2346400000.0
2008-11-07 05:45:00,1.4965,1.50135,1.49635,1.5013,2631899999.0
2008-11-07 06:00:00,1.5013,1.5013,1.4981,1.49865,2528700001.0
2008-11-07 06:15:00,1.49835,1.4993,1.498,1.4985,2122799998.0
2008-11-07 06:30:00,1.49855,1.5016,1.4985,1.5002,4109199997.0
2008-11-07 06:45:00,1.50005,1.50025,1.49845,1.49955,2073800000.0
2008-11-07 07:00:00,1.49975,1.50105,1.4967,1.4971,2173400000.0
2008-11-07 07:15:00,1.49725,1.4984,1.49548,1.49635,2511800000.0
2008-11-07 07:30:00,1.4964,1.49755,1.49605,1.4973,3828500001.0
2008-11-07 07:45:00,1.4971,1.49825,1.4969,1.49765,3149200000.0
2008-11-07 08:00:00,1.49765,1.49955,1.497,1.49905,3529400000.0
2008-11-07 08:15:00,1.4992,1.4995,1.49738,1.4979,1842300000.0
2008-11-07 08:30:00,1.4979,1.499,1.49735,1.49805,834700000.0
2008-11-07 08:45:00,1.498,1.4993,1.4979,1.499,2244299999.0
2008-11-07 09:00:00,1.499,1.4998,1.4975,1.4993,1606000000.0
2008-11-07 09:15:00,1.49945,1.5014,1.49865,1.5005,3706599993.0
2008-11-07 09:30:00,1.5004,1.50085,1.4992,1.49955,4929600014.0
2008-11-07 09:45:00,1.49955,1.4998,1.49655,1.49655,3046700019.0
2008-11-07 10:00:00,1.49655,1.5009,1.496,1.50055,4819100000.0
2008-11-07 10:15:00,1.50055,1.50115,1.49945,1.5002,2889800000.0
2008-11-07 10:30:00,1.5002,1.50095,1.4997,1.5008,2375300000.0
2008-11-07 10:45:00,1.5008,1.50175,1.5,1.5002,3207100000.0
2008-11-07 11:00:00,1.5002,1.50365,1.5002,1.5017,4719099994.0
2008-11-07 11:15:00,1.5017,1.50195,1.50085,1.50145,4795999999.0
2008-11-07 11:30:00,1.50145,1.50245,1.5014,1.5019,2934000000.0
2008-11-07 11:45:00,1.5019,1.5023,1.50155,1.50225,3276599998.0
2008-11-07 12:00:00,1.50225,1.50425,1.5022,1.50305,4568499998.0
2008-11-07 12:15:00,1.50305,1.50315,1.50165,1.50165,2248400001.0
2008-11-07 12:30:00,1.50165,1.50205,1.501,1.50155,3840100008.0
2008-11-07 12:45:00,1.50155,1.5021,1.50045,1.50055,2503800000.0
2008-11-07 13:00:00,1.50055,1.50055,1.498,1.4988,2888400001.0
2008-11-07 13:15:00,1.4988,1.4995,1.49875,1.49935,981600000.0
2008-11-07 13:30:00,1.4993,1.4998,1.49895,1.49915,1407600000.0
2008-11-07 13:45:00,1.4992,1.5001,1.49835,1.49865,1766100000.0
2008-11-07 14:00:00,1.49885,1.5001,1.4988,1.49905,2412800000.0
2008-11-07 14:15:00,1.499,1.49945,1.49845,1.499,1538900000.0
2008-11-07 14:30:00,1.49905,1.4991,1.49845,1.49875,1324700000.0
2008-11-07 14:45:00,1.4988,1.4988,1.49788,1.49875,1608299998.0
2008-11-07 15:00:00,1.49875,1.49885,1.4968,1.4972,1869500000.0
2008-11-07 15:15:00,1.4973,1.49975,1.4973,1.4989,4423000000.0
2008-11-07 15:30:00,1.4989,1.49905,1.49505,1.4985,3352000000.0
2008-11-07 15:45:00,1.49835,1.49925,1.4966,1.4975,2274300001.0
2008-11-07 16:00:00,1.4975,1.4994,1.4949,1.4991,1614700000.0
2008-11-07 16:15:00,1.499,1.49935,1.49815,1.4984,1684300007.0
2008-11-07 16:30:00,1.49845,1.5007,1.49785,1.5002,2479000000.0
2008-11-07 16:45:00,1.5002,1.5005,1.49845,1.4985,2233100000.0
2008-11-07 17:00:00,1.4985,1.5022,1.49805,1.50205,1768700000.0
2008-11-07 17:15:00,1.5021,1.5045,1.50155,1.50335,1960800000.0
2008-11-07 17:30:00,1.5033,1.5045,1.5031,1.50415,1568100000.0
2008-11-07 17:45:00,1.5041,1.5045,1.5025,1.50315,1475199999.0
2008-11-07 18:00:00,1.50315,1.5039,1.502,1.5023,1576900000.0
2008-11-07 18:15:00,1.50235,1.50285,1.50045,1.502,1896900000.0
2008-11-07 18:30:00,1.50205,1.50275,1.50115,1.5019,2202200001.0
2008-11-07 18:45:00,1.502,1.5028,1.50115,1.50245,1913300000.0
2008-11-07 19:00:00,1.50245,1.5029,1.50145,1.50195,2471200000.0
2008-11-07 19:15:00,1.50195,1.502,1.50045,1.5014,2045600000.0
2008-11-07 19:30:00,1.5015,1.5024,1.5009,1.5018,3957700000.0
2008-11-07 19:45:00,1.5018,1.50275,1.50095,1.5024,3184200000.0
2008-11-07 20:00:00,1.5024,1.5028,1.50115,1.5019,1961500000.0
2008-11-07 20:15:00,1.5019,1.50275,1.501,1.5025,1658200000.0
2008-11-07 20:30:00,1.5025,1.50315,1.5011,1.50145,2731300000.0
2008-11-07 20:45:00,1.50145,1.5028,1.5013,1.502,2919300000.0
2008-11-07 21:00:00,1.502,1.5021,1.5005,1.5014,3314300000.0
2008-11-07 21:15:00,1.50135,1.50185,1.50065,1.50105,2355700000.0
2008-11-07 21:30:00,1.50105,1.5033,1.5006,1.5032,1760900000.0
2008-11-07 21:45:00,1.50325,1.50335,1.5007,1.5007,3591700000.0
2008-11-07 22:00:00,1.5007,1.5024,1.5005,1.5013,2771600000.0
2008-11-07 22:15:00,1.5013,1.5015,1.50055,1.501,2074200000.0
2008-11-07 22:30:00,1.5011,1.5017,1.50095,1.5016,1905300000.0
2008-11-07 22:45:00,1.50165,1.50195,1.5004,1.50175,2100000000.0
2008-11-07 23:00:00,1.5017,1.5021,1.5008,1.5018,1466300000.0
2008-11-07 23:15:00,1.5018,1.50195,1.50125,1.5014,1699800000.0
2008-11-07 23:30:00,1.5014,1.5014,1.4999,1.50075,1203000000.0
2008-11-07 23:45:00,1.5007,1.50115,1.49765,1.4987,2527799991.0
2008-11-10 00:00:00,1.50351,1.504,1.50329,1.504,1346100000.0
2008-11-10 00:15:00,1.504,1.504,1.5008,1.503,576200000.0
2008-11-10 00:30:00,1.503,1.5042,1.502,1.5042,430900000.0
2008-11-10 00:45:00,1.5042,1.5042,1.5033,1.50405,577300001.0
2008-11-10 01:00:00,1.50405,1.50565,1.50367,1.5051,805100000.0
2008-11-10 01:15:00,1.505,1.50665,1.505,1.50635,562900000.0
2008-11-10 01:30:00,1.50645,1.50715,1.50615,1.507,756400000.0
2008-11-10 01:45:00,1.507,1.5075,1.50625,1.5067,1659600000.0
2008-11-10 02:00:00,1.50675,1.508,1.5062,1.50765,3302900003.0
2008-11-10 02:15:00,1.50765,1.51095,1.5076,1.5106,2779099991.0
2008-11-10 02:30:00,1.5106,1.51135,1.50975,1.5111,2734399995.0
2008-11-10 02:45:00,1.51115,1.5118,1.50965,1.5111,4658899974.0
2008-11-10 03:00:00,1.5111,1.5126,1.5088,1.5094,1487500000.0
2008-11-10 03:15:00,1.5094,1.5099,1.508,1.5098,2452100027.0
2008-11-10 03:30:00,1.5098,1.51155,1.5094,1.51115,3776700001.0
2008-11-10 03:45:00,1.5112,1.5128,1.51095,1.51255,2087999996.0
2008-11-10 04:00:00,1.5125,1.5129,1.51095,1.512,3451399989.0
2008-11-10 04:15:00,1.51175,1.51235,1.51075,1.5123,1362000000.0
2008-11-10 04:30:00,1.5122,1.5123,1.51045,1.5113,1438200000.0
2008-11-10 04:45:00,1.5112,1.51165,1.5107,1.51135,1482300000.0
2008-11-10 05:00:00,1.5114,1.5123,1.5106,1.51075,2400200002.0
2008-11-10 05:15:00,1.5107,1.51145,1.50945,1.5107,2963500000.0
2008-11-10 05:30:00,1.5107,1.5112,1.5088,1.5104,1900200000.0
2008-11-10 05:45:00,1.5104,1.51065,1.50983,1.5105,1496200000.0
2008-11-10 06:00:00,1.5105,1.5107,1.50985,1.51056,1506400000.0
2008-11-10 06:15:00,1.51052,1.51075,1.50965,1.5102,2007000000.0
2008-11-10 06:30:00,1.5102,1.51255,1.5102,1.51255,2119599995.0
2008-11-10 06:45:00,1.5126,1.5128,1.51125,1.51185,2223799990.0
2008-11-10 07:00:00,1.5119,1.512,1.5102,1.51145,2383000000.0
2008-11-10 07:15:00,1.5113,1.51205,1.51069,1.51155,1945999999.0
2008-11-10 07:30:00,1.51145,1.51195,1.5103,1.51075,3001900000.0
2008-11-10 07:45:00,1.51075,1.51185,1.51035,1.511,3055200000.0
2008-11-10 08:00:00,1.511,1.5117,1.5091,1.5106,4523099997.0
2008-11-10 08:15:00,1.51065,1.51085,1.5098,1.5099,3843699999.0
2008-11-10 08:30:00,1.50995,1.5123,1.5089,1.512,3036399992.0
2008-11-10 08:45:00,1.51105,1.5119,1.50995,1.51065,1852099998.0
2008-11-10 09:00:00,1.5107,1.5109,1.5088,1.50995,2628199994.0
2008-11-10 09:15:00,1.51015,1.51085,1.50945,1.51005,1803500000.0
2008-11-10 09:30:00,1.50995,1.51065,1.5094,1.50985,2237699999.0
2008-11-10 09:45:00,1.51005,1.5102,1.50885,1.50935,1281100000.0
2008-11-10 10:00:00,1.5094,1.50955,1.5068,1.5076,2230699994.0
2008-11-10 10:15:00,1.5076,1.5093,1.50605,1.50855,3879699997.0
2008-11-10 10:30:00,1.50865,1.50955,1.5084,1.50945,2813200000.0
2008-11-10 10:45:00,1.50945,1.5115,1.50915,1.5114,3454500000.0
2008-11-10 11:00:00,1.5114,1.5117,1.50965,1.5104,1972899989.0
2008-11-10 11:15:00,1.51045,1.51085,1.50895,1.5093,2034100000.0
2008-11-10 11:30:00,1.5092,1.511,1.509,1.51055,1886300000.0
2008-11-10 11:45:00,1.51065,1.5107,1.50615,1.50615,1621500000.0
2008-11-10 12:00:00,1.5061,1.5091,1.50605,1.5085,2229300000.0
2008-11-10 12:15:00,1.5085,1.5111,1.50845,1.5105,1678999999.0
2008-11-10 12:30:00,1.51045,1.51175,1.5094,1.51065,1639600000.0
2008-11-10 12:45:00,1.51065,1.51365,1.51045,1.5123,1853900000.0
2008-11-10 13:00:00,1.51245,1.51365,1.5124,1.51345,1262700000.0
2008-11-10 13:15:00,1.5135,1.51385,1.513,1.5133,773700000.0
2008-11-10 13:30:00,1.5133,1.51595,1.5132,1.5155,1585800000.0
2008-11-10 13:45:00,1.5156,1.51595,1.51475,1.5149,1305500000.0
2008-11-10 14:00:00,1.51495,1.5165,1.51445,1.5153,1778100000.0
2008-11-10 14:15:00,1.51535,1.516,1.51485,1.51505,705100000.0
2008-11-10 14:30:00,1.51505,1.51535,1.51335,1.51415,1675700000.0
2008-11-10 14:45:00,1.51415,1.5145,1.5131,1.5134,1770600000.0
2008-11-10 15:00:00,1.51355,1.5142,1.5132,1.5133,2502200000.0
2008-11-10 15:15:00,1.5133,1.5139,1.51265,1.51355,1951100004.0
2008-11-10 15:30:00,1.5135,1.51495,1.5134,1.5141,1719900000.0
2008-11-10 15:45:00,1.5141,1.5166,1.5138,1.5162,2220599999.0
2008-11-10 16:00:00,1.51615,1.51655,1.51325,1.51325,1820500000.0
2008-11-10 16:15:00,1.5133,1.5138,1.5121,1.5125,1903500004.0
2008-11-10 16:30:00,1.5125,1.513,1.5105,1.5108,2217200001.0
2008-11-10 16:45:00,1.5108,1.5108,1.5075,1.5088,3450099999.0
2008-11-10 17:00:00,1.50885,1.51055,1.50745,1.5101,3200800000.0
2008-11-10 17:15:00,1.51015,1.5105,1.50915,1.50975,1691100000.0
2008-11-10 17:30:00,1.50965,1.511,1.50945,1.51075,2040100000.0
2008-11-10 17:45:00,1.51075,1.5108,1.5066,1.5069,2332899992.0
2008-11-10 18:00:00,1.50685,1.5079,1.50525,1.5057,2486899995.0
2008-11-10 18:15:00,1.50575,1.5059,1.50415,1.50555,2295300001.0
2008-11-10 18:30:00,1.50555,1.506,1.5041,1.50545,2269400000.0
2008-11-10 18:45:00,1.50545,1.50565,1.5024,1.50355,3598600006.0
2008-11-10 19:00:00,1.50355,1.5047,1.5024,1.50375,4330000000.0
2008-11-10 19:15:00,1.5038,1.50455,1.5032,1.50415,2640200001.0
2008-11-10 19:30:00,1.5041,1.50445,1.50275,1.5035,5245999998.0
2008-11-10 19:45:00,1.5034,1.5043,1.50285,1.5038,4348800006.0
2008-11-10 20:00:00,1.50385,1.50425,1.5028,1.5031,3251800003.0
2008-11-10 20:15:00,1.50305,1.5038,1.50215,1.50335,1888700000.0
2008-11-10 20:30:00,1.5034,1.5043,1.5024,1.5035,3837999998.0
2008-11-10 20:45:00,1.5035,1.50465,1.50305,1.5042,1370400000.0
2008-11-10 21:00:00,1.5042,1.5052,1.50375,1.5052,2453700000.0
2008-11-10 21:15:00,1.50515,1.50575,1.5045,1.505,2688300000.0
2008-11-10 21:30:00,1.50495,1.5053,1.50425,1.5048,2226200000.0
2008-11-10 21:45:00,1.50485,1.50505,1.503,1.50465,3298800000.0
2008-11-10 22:00:00,1.50455,1.505,1.5031,1.50405,3213600000.0
2008-11-10 22:15:00,1.50405,1.5041,1.50245,1.5026,2813199999.0
2008-11-10 22:30:00,1.5026,1.50285,1.501,1.50155,1494200000.0
2008-11-10 22:45:00,1.50155,1.50225,1.501,1.50215,1757200000.0
2008-11-10 23:00:00,1.50205,1.5026,1.501,1.50165,1681600000.0
2008-11-10 23:15:00,1.50165,1.5021,1.50145,1.502,954500000.0
2008-11-10 23:30:00,1.502,1.50415,1.502,1.5029,5185700075.0
2008-11-10 23:45:00,1.5029,1.50365,1.50255,1.5028,1699999998.0
2008-11-11 00:00:00,1.5028,1.5031,1.50114,1.50157,1133399998.0
2008-11-11 00:15:00,1.50159,1.5026,1.50153,1.50235,898500001.0
2008-11-11 00:30:00,1.5026,1.5031,1.50175,1.50205,1884699995.0
2008-11-11 00:45:00,1.5021,1.5025,1.50205,1.50225,1437399992.0
2008-11-11 01:00:00,1.5022,1.50305,1.50175,1.50205,2378299985.0
2008-11-11 01:15:00,1.502,1.5026,1.50183,1.50219,1173199999.0
2008-11-11 01:30:00,1.50188,1.5031,1.50174,1.5027,798099997.0
2008-11-11 01:45:00,1.5026,1.5033,1.50255,1.50265,1272299998.0
2008-11-11 02:00:00,1.50265,1.503,1.5015,1.5018,1327300000.0
2008-11-11 02:15:00,1.5019,1.5019,1.50055,1.5016,1416100007.0
2008-11-11 02:30:00,1.50145,1.5017,1.49825,1.4985,942000000.0
2008-11-11 02:45:00,1.4986,1.499,1.49815,1.4986,370200000.0
2008-11-11 03:00:00,1.4986,1.4992,1.4983,1.4987,520800000.0
2008-11-11 03:15:00,1.4987,1.5009,1.49826,1.5006,1080100000.0
2008-11-11 03:30:00,1.5006,1.5007,1.49925,1.5001,3581500004.0
2008-11-11 03:45:00,1.5002,1.50035,1.4989,1.49935,1797399999.0
2008-11-11 04:00:00,1.4993,1.4998,1.49835,1.49875,2126800000.0
2008-11-11 04:15:00,1.4987,1.4999,1.4982,1.4992,2551400000.0
2008-11-11 04:30:00,1.4992,1.5007,1.4981,1.5004,3094299991.0
2008-11-11 04:45:00,1.5004,1.5009,1.49955,1.4996,2408200000.0
2008-11-11 05:00:00,1.4996,1.5009,1.49935,1.50025,2637700000.0
2008-11-11 05:15:00,1.5002,1.50065,1.4995,1.49995,1834400000.0
2008-11-11 05:30:00,1.49995,1.501,1.49985,1.50045,2021900000.0
2008-11-11 05:45:00,1.50045,1.5012,1.5001,1.50085,2672099991.0
2008-11-11 06:00:00,1.5008,1.50295,1.50065,1.50219,3791899974.0
2008-11-11 06:15:00,1.5025,1.5031,1.50165,1.50265,3017799994.0
2008-11-11 06:30:00,1.50265,1.50405,1.5022,1.5026,3289799984.0
2008-11-11 06:45:00,1.50265,1.50445,1.50185,1.50425,3605999999.0
2008-11-11 07:00:00,1.5042,1.50445,1.5017,1.50235,4830399964.0
2008-11-11 07:15:00,1.5023,1.5031,1.5022,1.50265,1395700000.0
2008-11-11 07:30:00,1.5025,1.5033,1.5014,1.5017,2353000004.0
2008-11-11 07:45:00,1.5016,1.50295,1.5014,1.5025,2235300000.0
2008-11-11 08:00:00,1.50265,1.5031,1.5017,1.50245,2475700000.0
2008-11-11 08:15:00,1.50245,1.5031,1.5019,1.5021,1806300000.0
2008-11-11 08:30:00,1.5021,1.5035,1.5019,1.5028,1613700000.0
2008-11-11 08:45:00,1.50265,1.5034,1.50025,1.50045,3338299997.0
2008-11-11 09:00:00,1.50055,1.5016,1.4996,1.50025,3681100000.0
2008-11-11 09:15:00,1.50025,1.50195,1.49955,1.50115,4873200012.0
2008-11-11 09:30:00,1.5012,1.5016,1.49985,1.5013,4863899996.0
2008-11-11 09:45:00,1.5013,1.502,1.5004,1.5009,3893500019.0
2008-11-11 10:00:00,1.5009,1.50175,1.50035,1.50155,1888000000.0
2008-11-11 10:15:00,1.50155,1.5028,1.4998,1.50085,2001000000.0
2008-11-11 10:30:00,1.50075,1.50135,1.4997,1.5011,3068899987.0
2008-11-11 10:45:00,1.50115,1.5021,1.5006,1.50185,3923200000.0
2008-11-11 11:00:00,1.50185,1.503,1.5014,1.5016,5092399991.0
2008-11-11 11:15:00,1.5016,1.50215,1.5004,1.5008,4358900001.0
2008-11-11 11:30:00,1.5008,1.50115,1.49895,1.4993,2581299998.0
2008-11-11 11:45:00,1.49925,1.49935,1.49695,1.498,1584500009.0
2008-11-11 12:00:00,1.4981,1.4991,1.49745,1.4991,2804299999.0
2008-11-11 12:15:00,1.4991,1.49945,1.4969,1.4974,2964100000.0
2008-11-11 12:30:00,1.4975,1.4978,1.49705,1.4971,1513099996.0
2008-11-11 12:45:00,1.49715,1.49885,1.4971,1.4982,6398999955.0
2008-11-11 13:00:00,1.4986,1.4995,1.4985,1.49885,2635900000.0
2008-11-11 13:15:00,1.49885,1.49905,1.49785,1.4985,1320000000.0
2008-11-11 13:30:00,1.4985,1.4985,1.49715,1.4978,1402600001.0
2008-11-11 13:45:00,1.49775,1.49895,1.4976,1.4982,2646900001.0
2008-11-11 14:00:00,1.4982,1.49835,1.4977,1.49775,702200000.0
2008-11-11 14:15:00,1.4977,1.4986,1.49625,1.4963,4192999991.0
2008-11-11 14:30:00,1.4963,1.49705,1.4954,1.497,2239600000.0
2008-11-11 14:45:00,1.4969,1.4978,1.4968,1.4978,2513300000.0
2008-11-11 15:00:00,1.4978,1.49835,1.49725,1.498,1673200000.0
2008-11-11 15:15:00,1.498,1.49865,1.4975,1.4979,3146099992.0
2008-11-11 15:30:00,1.498,1.49975,1.4979,1.49955,3519799993.0
2008-11-11 15:45:00,1.49955,1.5007,1.49955,1.4998,2327200000.0
2008-11-11 16:00:00,1.4998,1.50035,1.4985,1.49865,2444900000.0
2008-11-11 16:15:00,1.49865,1.4991,1.49715,1.49815,2102700000.0
2008-11-11 16:30:00,1.49815,1.49935,1.4967,1.4975,2105200000.0
2008-11-11 16:45:00,1.4975,1.4975,1.49415,1.4945,3013400000.0
2008-11-11 17:00:00,1.49475,1.4954,1.4937,1.49515,2030800000.0
2008-11-11 17:15:00,1.49515,1.49655,1.4935,1.494,1545300000.0
2008-11-11 17:30:00,1.494,1.49415,1.49105,1.4914,1705100000.0
2008-11-11 17:45:00,1.49145,1.4916,1.4836,1.4839,2129300000.0
2008-11-11 18:00:00,1.4839,1.4854,1.48385,1.4849,2156299998.0
2008-11-11 18:15:00,1.4849,1.4874,1.4849,1.48735,1006000000.0
2008-11-11 18:30:00,1.48735,1.48795,1.4854,1.48775,3758499997.0
2008-11-11 18:45:00,1.4877,1.48965,1.4876,1.48815,3089300000.0
2008-11-11 19:00:00,1.4882,1.4889,1.487,1.4885,5442600029.0
2008-11-11 19:15:00,1.4885,1.4898,1.488,1.48865,3338737500.0
2008-11-11 19:30:00,1.48865,1.48885,1.4875,1.4886,1896499998.0
2008-11-11 19:45:00,1.4886,1.48915,1.4875,1.48875,2275400000.0
2008-11-11 20:00:00,1.48875,1.48895,1.4874,1.48795,2989199998.0
2008-11-11 20:15:00,1.488,1.4884,1.4859,1.4863,2626899996.0
2008-11-11 20:30:00,1.4863,1.48715,1.48505,1.4863,2791499990.0
2008-11-11 20:45:00,1.48635,1.4882,1.4857,1.48815,3247999993.0
2008-11-11 21:00:00,1.4881,1.48955,1.48695,1.488,4166500000.0
2008-11-11 21:15:00,1.48795,1.4906,1.4874,1.4906,4131500000.0
2008-11-11 21:30:00,1.49055,1.49215,1.4879,1.48805,3957100000.0
2008-11-11 21:45:00,1.48805,1.48895,1.4869,1.487,2993500000.0
2008-11-11 22:00:00,1.487,1.48885,1.4864,1.48885,3070600000.0
2008-11-11 22:15:00,1.4888,1.48965,1.48785,1.48865,2355399999.0
2008-11-11 22:30:00,1.4887,1.48875,1.48635,1.4875,1574399999.0
2008-11-11 22:45:00,1.48755,1.4885,1.4874,1.4874,1007000000.0
2008-11-11 23:00:00,1.4874,1.48815,1.48695,1.48725,758400000.0
2008-11-11 23:15:00,1.48725,1.48745,1.4864,1.4873,1501300001.0
2008-11-11 23:30:00,1.48675,1.48795,1.48675,1.4875,729700000.0
2008-11-11 23:45:00,1.48755,1.48795,1.4873,1.4874,656700000.0
2008-11-12 00:00:00,1.48685,1.48745,1.4846,1.48585,1132400000.0
2008-11-12 00:15:00,1.48585,1.4862,1.4854,1.4859,561700000.0
2008-11-12 00:30:00,1.4859,1.4859,1.4854,1.4857,274800000.0
2008-11-12 00:45:00,1.4857,1.48585,1.48521,1.48536,385400000.0
2008-11-12 01:00:00,1.48528,1.4859,1.48524,1.4859,2479599988.0
2008-11-12 01:15:00,1.4859,1.486,1.4851,1.48535,1304300002.0
2008-11-12 01:30:00,1.48535,1.48685,1.4852,1.4855,2567799998.0
2008-11-12 01:45:00,1.48545,1.48595,1.48335,1.48525,2567400000.0
2008-11-12 02:00:00,1.48535,1.4877,1.4852,1.4874,1477200000.0
2008-11-12 02:15:00,1.48755,1.48775,1.48535,1.4866,1493300000.0
2008-11-12 02:30:00,1.4866,1.487,1.48585,1.4863,1194000000.0
2008-11-12 02:45:00,1.4864,1.487,1.486,1.4862,962600000.0
2008-11-12 03:00:00,1.4863,1.4869,1.4857,1.4862,1363799995.0
2008-11-12 03:15:00,1.48605,1.4885,1.4858,1.4874,1439300000.0
2008-11-12 03:30:00,1.48735,1.48865,1.48695,1.4881,1364600000.0
2008-11-12 03:45:00,1.4881,1.48935,1.48775,1.4891,1841500000.0
2008-11-12 04:00:00,1.4891,1.4923,1.4886,1.49105,3360399996.0
2008-11-12 04:15:00,1.491,1.49195,1.49015,1.4906,2243800000.0
2008-11-12 04:30:00,1.4906,1.4909,1.4896,1.49015,1949900000.0
2008-11-12 04:45:00,1.49045,1.4917,1.49045,1.4911,1653200000.0
2008-11-12 05:00:00,1.491,1.4917,1.49005,1.4911,2155800000.0
2008-11-12 05:15:00,1.49115,1.4915,1.48965,1.49075,3312599973.0
2008-11-12 05:30:00,1.49085,1.491,1.48935,1.49075,2502499989.0
2008-11-12 05:45:00,1.49075,1.49115,1.48985,1.49,3583099915.0
2008-11-12 06:00:00,1.49,1.4915,1.4898,1.49115,1094600000.0
2008-11-12 06:15:00,1.49115,1.4914,1.49,1.49035,2591599999.0
2008-11-12 06:30:00,1.4904,1.49155,1.49005,1.49145,1983200000.0
2008-11-12 06:45:00,1.4914,1.4915,1.48955,1.4896,2099300000.0
2008-11-12 07:00:00,1.48965,1.4901,1.4887,1.4888,3173100000.0
2008-11-12 07:15:00,1.4888,1.4897,1.4879,1.4895,1735100000.0
2008-11-12 07:30:00,1.4895,1.49135,1.4884,1.49055,2914300000.0
2008-11-12 07:45:00,1.4906,1.4914,1.48955,1.49035,2422699997.0
2008-11-12 08:00:00,1.49035,1.49185,1.49,1.4912,2908699999.0
2008-11-12 08:15:00,1.4913,1.4924,1.4909,1.4918,4423499992.0
2008-11-12 08:30:00,1.4918,1.49335,1.49055,1.4926,3111200002.0
2008-11-12 08:45:00,1.49265,1.4929,1.4908,1.49085,3749199991.0
2008-11-12 09:00:00,1.4908,1.493,1.49065,1.49225,1868315000.0
2008-11-12 09:15:00,1.4923,1.4932,1.49195,1.49285,4267799987.0
2008-11-12 09:30:00,1.49275,1.49365,1.49225,1.49245,2560399991.0
2008-11-12 09:45:00,1.49245,1.49265,1.49125,1.4917,3293699995.0
2008-11-12 10:00:00,1.49175,1.4937,1.4915,1.4935,2400300003.0
2008-11-12 10:15:00,1.4936,1.4936,1.492,1.4923,4305800000.0
2008-11-12 10:30:00,1.4923,1.4925,1.49045,1.4908,2151400000.0
2008-11-12 10:45:00,1.4907,1.4908,1.4888,1.4895,5417499996.0
2008-11-12 11:00:00,1.4895,1.48955,1.487,1.4892,3993799998.0
2008-11-12 11:15:00,1.4892,1.4895,1.488,1.4883,3565899994.0
2008-11-12 11:30:00,1.4883,1.48835,1.4873,1.48755,1694200000.0
2008-11-12 11:45:00,1.4876,1.4877,1.4861,1.4877,3631899999.0
2008-11-12 12:00:00,1.4876,1.4879,1.4863,1.487,4088800000.0
2008-11-12 12:15:00,1.487,1.4872,1.4865,1.4869,1921200000.0
2008-11-12 12:30:00,1.4869,1.48695,1.4855,1.4866,3526799998.0
2008-11-12 12:45:00,1.4866,1.48725,1.48635,1.487,1946000003.0
2008-11-12 13:00:00,1.48705,1.4872,1.4857,1.48685,3659499993.0
2008-11-12 13:15:00,1.48685,1.48985,1.4866,1.4893,4417000001.0
2008-11-12 13:30:00,1.4892,1.48925,1.4883,1.48895,2119800000.0
2008-11-12 13:45:00,1.4889,1.4914,1.48885,1.4912,4941100002.0
2008-11-12 14:00:00,1.4911,1.4921,1.4903,1.4907,3978700000.0
2008-11-12 14:15:00,1.4908,1.4917,1.4901,1.49035,6493099998.0
2008-11-12 14:30:00,1.4903,1.49035,1.48785,1.489,4427700000.0
2008-11-12 14:45:00,1.489,1.489,1.48555,1.48585,5123100000.0
2008-11-12 15:00:00,1.48585,1.4876,1.485,1.48685,5793400006.0
2008-11-12 15:15:00,1.48695,1.4885,1.48685,1.4882,4295899997.0
2008-11-12 15:30:00,1.4882,1.48905,1.4872,1.4878,3855700000.0
2008-11-12 15:45:00,1.4878,1.48805,1.48515,1.4855,5263200000.0
2008-11-12 16:00:00,1.4855,1.4855,1.4813,1.4835,5093500000.0
2008-11-12 16:15:00,1.4835,1.48455,1.4831,1.4845,5015199999.0
2008-11-12 16:30:00,1.48455,1.4847,1.48245,1.48375,5281300000.0
2008-11-12 16:45:00,1.48375,1.48585,1.4826,1.48295,5223600000.0
2008-11-12 17:00:00,1.483,1.48515,1.4826,1.48435,5129199995.0
2008-11-12 17:15:00,1.48435,1.485,1.48205,1.48275,4936999995.0
2008-11-12 17:30:00,1.4828,1.4838,1.47755,1.47985,4667500000.0
2008-11-12 17:45:00,1.47985,1.4803,1.4762,1.47695,3284000000.0
2008-11-12 18:00:00,1.47685,1.47795,1.4712,1.47395,2774000003.0
2008-11-12 18:15:00,1.4741,1.4793,1.474,1.4785,3498200000.0
2008-11-12 18:30:00,1.4785,1.479,1.47695,1.47855,5257699988.0
2008-11-12 18:45:00,1.4785,1.4811,1.477,1.4805,3569800000.0
2008-11-12 19:00:00,1.4805,1.4822,1.4801,1.4815,2227200000.0
2008-11-12 19:15:00,1.4815,1.48485,1.4804,1.4844,3840899974.0
2008-11-12 19:30:00,1.4843,1.48515,1.4827,1.48285,2048900000.0
2008-11-12 19:45:00,1.48285,1.4852,1.48285,1.485,4552899995.0
2008-11-12 20:00:00,1.485,1.48515,1.48255,1.484,4744099999.0
2008-11-12 20:15:00,1.48405,1.4845,1.4821,1.4845,747600000.0
2008-11-12 20:30:00,1.4845,1.48575,1.4831,1.4842,2105699999.0
2008-11-12 20:45:00,1.4842,1.48445,1.48285,1.48345,1830400000.0
2008-11-12 21:00:00,1.4834,1.4837,1.4806,1.483,4018099977.0
2008-11-12 21:15:00,1.483,1.4848,1.482,1.4841,8390099948.0
2008-11-12 21:30:00,1.4841,1.48455,1.48275,1.4841,2536100000.0
2008-11-12 21:45:00,1.4841,1.4848,1.48285,1.4845,2143800000.0
2008-11-12 22:00:00,1.4845,1.48505,1.48305,1.4834,1430700000.0
2008-11-12 22:15:00,1.4834,1.4841,1.4818,1.48355,1353500000.0
2008-11-12 22:30:00,1.4835,1.4835,1.48045,1.48195,2210400000.0
2008-11-12 22:45:00,1.48205,1.48285,1.48045,1.48045,1440800000.0
2008-11-12 23:00:00,1.48055,1.4811,1.4802,1.4806,952500000.0
2008-11-12 23:15:00,1.4806,1.48335,1.4803,1.48335,1167800000.0
2008-11-12 23:30:00,1.48305,1.4834,1.48275,1.4829,397500000.0
2008-11-12 23:45:00,1.48295,1.48435,1.48275,1.4836,739600000.0
2008-11-13 00:00:00,1.4836,1.48387,1.47843,1.47995,1920700000.0
2008-11-13 00:15:00,1.4799,1.48035,1.4796,1.4798,940900000.0
2008-11-13 00:30:00,1.4798,1.48055,1.47965,1.48005,891900000.0
2008-11-13 00:45:00,1.48,1.48005,1.47805,1.479,2812499997.0
2008-11-13 01:00:00,1.479,1.479,1.47795,1.4782,818000001.0
2008-11-13 01:15:00,1.4782,1.4791,1.47815,1.47835,923500001.0
2008-11-13 01:30:00,1.4784,1.4808,1.47805,1.48055,1023200000.0
2008-11-13 01:45:00,1.48029,1.48077,1.479,1.479,1502000000.0
2008-11-13 02:00:00,1.479,1.48195,1.4789,1.4819,2586199990.0
2008-11-13 02:15:00,1.4819,1.4819,1.48001,1.4807,2726499993.0
2008-11-13 02:30:00,1.4807,1.48275,1.4807,1.4819,3343799992.0
2008-11-13 02:45:00,1.4819,1.4826,1.48005,1.4807,2190799989.0
2008-11-13 03:00:00,1.4807,1.482,1.4802,1.4813,1412400002.0
2008-11-13 03:15:00,1.4814,1.4823,1.4811,1.4819,4551599848.0
2008-11-13 03:30:00,1.4819,1.4824,1.48065,1.48155,2394000001.0
2008-11-13 03:45:00,1.4816,1.4822,1.48105,1.4819,2219800001.0
2008-11-13 04:00:00,1.4819,1.4819,1.48075,1.4813,1865399998.0
2008-11-13 04:15:00,1.4813,1.4823,1.4812,1.4821,1780599982.0
2008-11-13 04:30:00,1.48215,1.48245,1.48135,1.482,2314199999.0
2008-11-13 04:45:00,1.48195,1.4825,1.48085,1.4811,2126399985.0
2008-11-13 05:00:00,1.48105,1.48135,1.4804,1.4812,1610100011.0
2008-11-13 05:15:00,1.48135,1.48245,1.48049,1.48135,1909900001.0
2008-11-13 05:30:00,1.4814,1.4825,1.48095,1.4812,2156199996.0
2008-11-13 05:45:00,1.4812,1.48235,1.48015,1.4802,1741000000.0
2008-11-13 06:00:00,1.4802,1.4812,1.479,1.48,3883399863.0
2008-11-13 06:15:00,1.48,1.48075,1.47985,1.4799,2546200043.0
2008-11-13 06:30:00,1.4799,1.48015,1.47875,1.47945,2456799997.0
2008-11-13 06:45:00,1.47945,1.48085,1.47915,1.4807,2329399994.0
2008-11-13 07:00:00,1.48075,1.4808,1.47985,1.48035,1902500000.0
2008-11-13 07:15:00,1.48025,1.4808,1.47975,1.48055,1154799993.0
2008-11-13 07:30:00,1.4805,1.4817,1.4805,1.4813,1717299994.0
2008-11-13 07:45:00,1.4813,1.48155,1.48085,1.4809,763300000.0
2008-11-13 08:00:00,1.4809,1.4817,1.48068,1.4816,3202499991.0
2008-11-13 08:15:00,1.4816,1.4823,1.48085,1.48225,2087700000.0
2008-11-13 08:30:00,1.48235,1.483,1.4813,1.4826,2793399999.0
2008-11-13 08:45:00,1.48265,1.48265,1.4791,1.4807,2352500000.0
2008-11-13 09:00:00,1.48065,1.48075,1.47905,1.47915,1229500000.0
2008-11-13 09:15:00,1.4792,1.47955,1.4773,1.4774,1370900000.0
2008-11-13 09:30:00,1.4774,1.481,1.4759,1.48035,2973599997.0
2008-11-13 09:45:00,1.48035,1.48185,1.4798,1.4808,2968999977.0
2008-11-13 10:00:00,1.4808,1.48225,1.4808,1.48195,3173299996.0
2008-11-13 10:15:00,1.48195,1.4824,1.4801,1.4818,5802299991.0
2008-11-13 10:30:00,1.48185,1.4844,1.48175,1.4833,3884599990.0
2008-11-13 10:45:00,1.4833,1.48405,1.4829,1.48345,3722499972.0
2008-11-13 11:00:00,1.4834,1.4872,1.48325,1.4865,3729399988.0
2008-11-13 11:15:00,1.4865,1.48815,1.486,1.4873,3935099994.0
2008-11-13 11:30:00,1.48725,1.4887,1.48645,1.48775,3946299996.0
2008-11-13 11:45:00,1.48775,1.4898,1.48745,1.4886,3153199994.0
2008-11-13 12:00:00,1.48865,1.4895,1.4867,1.4875,2477500000.0
2008-11-13 12:15:00,1.48755,1.48795,1.4844,1.4852,3218099987.0
2008-11-13 12:30:00,1.4852,1.4882,1.48505,1.4866,2342799999.0
2008-11-13 12:45:00,1.4865,1.4881,1.4864,1.48745,2005499997.0
2008-11-13 13:00:00,1.48745,1.4879,1.48665,1.4867,957000000.0
2008-11-13 13:15:00,1.4867,1.48855,1.4862,1.4884,4434000006.0
2008-11-13 13:30:00,1.48835,1.4884,1.487,1.48825,3871199996.0
2008-11-13 13:45:00,1.4884,1.4895,1.48785,1.4895,2551900000.0
2008-11-13 14:00:00,1.48965,1.4912,1.48925,1.49075,3016699986.0
2008-11-13 14:15:00,1.49075,1.4931,1.49,1.49285,2922000004.0
2008-11-13 14:30:00,1.4928,1.49295,1.4905,1.49265,3569699993.0
2008-11-13 14:45:00,1.49265,1.49345,1.49045,1.4905,2924000000.0
2008-11-13 15:00:00,1.49045,1.492,1.48935,1.4916,3262537499.0
2008-11-13 15:15:00,1.49165,1.4921,1.4893,1.48935,3423700000.0
2008-11-13 15:30:00,1.48945,1.49085,1.4885,1.48975,2981147501.0
2008-11-13 15:45:00,1.48975,1.48995,1.48685,1.4873,3219100000.0
2008-11-13 16:00:00,1.4873,1.48965,1.4873,1.48935,4140600000.0
2008-11-13 16:15:00,1.4894,1.49185,1.4888,1.49165,3098600000.0
2008-11-13 16:30:00,1.49155,1.4943,1.49155,1.49265,3643899994.0
2008-11-13 16:45:00,1.4927,1.49355,1.49125,1.4932,3875099999.0
2008-11-13 17:00:00,1.49325,1.4961,1.49255,1.49575,2727300000.0
2008-11-13 17:15:00,1.4957,1.49965,1.4956,1.4993,2919900000.0
2008-11-13 17:30:00,1.49935,1.5001,1.497,1.498,4857599998.0
2008-11-13 17:45:00,1.498,1.50075,1.497,1.50025,4087399998.0
2008-11-13 18:00:00,1.5001,1.5032,1.49815,1.50005,3218800000.0
2008-11-13 18:15:00,1.5001,1.50265,1.4983,1.50255,3772500000.0
2008-11-13 18:30:00,1.5026,1.50365,1.50035,1.5009,3944600000.0
2008-11-13 18:45:00,1.50095,1.50325,1.5007,1.5023,4373500000.0
2008-11-13 19:00:00,1.5024,1.5033,1.4987,1.4988,4061299993.0
2008-11-13 19:15:00,1.4988,1.4992,1.49685,1.49715,5847999991.0
2008-11-13 19:30:00,1.4971,1.49775,1.4965,1.4969,4195300002.0
2008-11-13 19:45:00,1.4969,1.4979,1.4927,1.49295,4547799999.0
2008-11-13 20:00:00,1.49265,1.49495,1.4922,1.4947,5319900000.0
2008-11-13 20:15:00,1.49475,1.49705,1.49405,1.49665,6526899972.0
2008-11-13 20:30:00,1.4967,1.50105,1.4958,1.5008,7540199995.0
2008-11-13 20:45:00,1.50095,1.50205,1.49825,1.4997,6705299998.0
2008-11-13 21:00:00,1.4997,1.50135,1.4985,1.501,6215399990.0
2008-11-13 21:15:00,1.501,1.5028,1.49895,1.5027,5228099997.0
2008-11-13 21:30:00,1.5026,1.5136,1.50175,1.51235,4474399999.0
2008-11-13 21:45:00,1.51235,1.5138,1.5109,1.5116,4281799993.0
2008-11-13 22:00:00,1.5116,1.51305,1.5092,1.5097,5768899995.0
2008-11-13 22:15:00,1.5097,1.5152,1.5092,1.51495,3916899999.0
2008-11-13 22:30:00,1.5151,1.5157,1.51115,1.5131,2997100000.0
2008-11-13 22:45:00,1.51315,1.52275,1.5126,1.52085,3408400000.0
2008-11-13 23:00:00,1.5209,1.5209,1.51815,1.5192,2884999998.0
2008-11-13 23:15:00,1.51915,1.52015,1.5164,1.51675,2157800000.0
2008-11-13 23:30:00,1.51675,1.5172,1.5154,1.51715,2859199977.0
2008-11-13 23:45:00,1.5172,1.51865,1.516,1.5166,2101599980.0
2008-11-14 00:00:00,1.5165,1.51792,1.51585,1.5164,952600000.0
2008-11-14 00:15:00,1.5164,1.51655,1.51575,1.5161,1769200000.0
2008-11-14 00:30:00,1.5161,1.51895,1.516,1.51825,1570500000.0
2008-11-14 00:45:00,1.5184,1.51885,1.5181,1.5186,1046200000.0
2008-11-14 01:00:00,1.5186,1.51875,1.51655,1.51755,1106800000.0
2008-11-14 01:15:00,1.51775,1.51895,1.51725,1.51755,1947900000.0
2008-11-14 01:30:00,1.51755,1.51975,1.51685,1.5173,3007499997.0
2008-11-14 01:45:00,1.5174,1.51895,1.5157,1.5157,1588399996.0
2008-11-14 02:00:00,1.5159,1.51695,1.51505,1.5168,3999000002.0
2008-11-14 02:15:00,1.51613,1.51815,1.51525,1.5154,2129700000.0
2008-11-14 02:30:00,1.5154,1.5169,1.5145,1.5158,1804900000.0
2008-11-14 02:45:00,1.5158,1.51605,1.51335,1.5134,1616800000.0
2008-11-14 03:00:00,1.5134,1.5137,1.5128,1.5134,2661700005.0
2008-11-14 03:15:00,1.5134,1.51405,1.51295,1.5133,2193200000.0
2008-11-14 03:30:00,1.5133,1.5143,1.5132,1.51385,1456500000.0
2008-11-14 03:45:00,1.5138,1.51385,1.513,1.5136,656200000.0
2008-11-14 04:00:00,1.5135,1.5143,1.51205,1.5126,1619200000.0
2008-11-14 04:15:00,1.5126,1.5138,1.5126,1.5134,2481599985.0
2008-11-14 04:30:00,1.5134,1.5149,1.5134,1.5143,2813499997.0
2008-11-14 04:45:00,1.51425,1.51435,1.5128,1.514,1094700000.0
2008-11-14 05:00:00,1.514,1.5148,1.51385,1.5145,1407800000.0
2008-11-14 05:15:00,1.51445,1.515,1.51375,1.5142,1157800000.0
2008-11-14 05:30:00,1.51425,1.51615,1.514,1.5147,2448300000.0
2008-11-14 05:45:00,1.51485,1.5154,1.51445,1.5153,2114099997.0
2008-11-14 06:00:00,1.5153,1.51545,1.51445,1.5149,3354599998.0
2008-11-14 06:15:00,1.5149,1.5149,1.51276,1.5134,3031999996.0
2008-11-14 06:30:00,1.5133,1.51395,1.51265,1.51335,2253600001.0
2008-11-14 06:45:00,1.5134,1.51415,1.5129,1.51345,3800199982.0
2008-11-14 07:00:00,1.51345,1.514,1.51345,1.5135,6657599970.0
2008-11-14 07:15:00,1.5135,1.51495,1.51295,1.5145,2509599990.0
2008-11-14 07:30:00,1.5145,1.51535,1.51415,1.5144,2183199995.0
2008-11-14 07:45:00,1.5144,1.51525,1.51385,1.51455,2397199997.0
2008-11-14 08:00:00,1.51445,1.51615,1.5137,1.5137,2383900000.0
2008-11-14 08:15:00,1.5137,1.5146,1.5129,1.5143,2818600000.0
2008-11-14 08:30:00,1.51435,1.5151,1.5137,1.51435,2426100000.0
2008-11-14 08:45:00,1.5142,1.51485,1.51295,1.5132,2176200000.0
2008-11-14 09:00:00,1.51325,1.51485,1.51305,1.5134,2113700000.0
2008-11-14 09:15:00,1.5134,1.5153,1.5124,1.5137,6271699970.0
2008-11-14 09:30:00,1.5137,1.51425,1.51165,1.51165,3947599993.0
2008-11-14 09:45:00,1.5118,1.512,1.5099,1.51045,2306200000.0
2008-11-14 10:00:00,1.5104,1.5115,1.50935,1.5105,3299400000.0
2008-11-14 10:15:00,1.5104,1.51115,1.509,1.5104,3250500000.0
2008-11-14 10:30:00,1.5104,1.51065,1.5095,1.51035,2913799999.0
2008-11-14 10:45:00,1.5103,1.51065,1.5094,1.50975,3571300000.0
2008-11-14 11:00:00,1.50975,1.5108,1.509,1.5092,3040199999.0
2008-11-14 11:15:00,1.5092,1.5104,1.50895,1.50925,4990399999.0
2008-11-14 11:30:00,1.5092,1.51025,1.50885,1.50975,2817700000.0
2008-11-14 11:45:00,1.5099,1.5101,1.50905,1.5096,2128499999.0
2008-11-14 12:00:00,1.5096,1.51085,1.5095,1.51035,4039000000.0
2008-11-14 12:15:00,1.5104,1.5107,1.50975,1.51005,1403200000.0
2008-11-14 12:30:00,1.5102,1.51085,1.50975,1.51055,2695500000.0
2008-11-14 12:45:00,1.5106,1.51065,1.50985,1.5102,2614600000.0
2008-11-14 13:00:00,1.5102,1.5105,1.5088,1.509,5905599979.0
2008-11-14 13:15:00,1.509,1.5098,1.50885,1.50955,2753099998.0
2008-11-14 13:30:00,1.5096,1.5101,1.5092,1.5098,1247300000.0
2008-11-14 13:45:00,1.5098,1.5109,1.5093,1.5106,2039800000.0
2008-11-14 14:00:00,1.5106,1.51115,1.5101,1.51045,3037600000.0
2008-11-14 14:15:00,1.51045,1.51075,1.5088,1.51,3302600000.0
2008-11-14 14:30:00,1.5099,1.51015,1.5094,1.51005,2477400000.0
2008-11-14 14:45:00,1.51,1.5112,1.50955,1.5107,3976499991.0
2008-11-14 15:00:00,1.5106,1.51065,1.5097,1.5101,4609100001.0
2008-11-14 15:15:00,1.5101,1.5105,1.50435,1.5056,5803500000.0
2008-11-14 15:30:00,1.50555,1.5072,1.50445,1.50565,4586800000.0
2008-11-14 15:45:00,1.50575,1.50735,1.50545,1.5067,2785400000.0
2008-11-14 16:00:00,1.5068,1.50715,1.5045,1.5053,3256800000.0
2008-11-14 16:15:00,1.5053,1.50665,1.50525,1.5065,2492900000.0
2008-11-14 16:30:00,1.50625,1.5098,1.50595,1.50975,3478900000.0
2008-11-14 16:45:00,1.50975,1.51185,1.50915,1.5109,3293500002.0
2008-11-14 17:00:00,1.51125,1.51265,1.5073,1.5084,5128999998.0
2008-11-14 17:15:00,1.5083,1.5101,1.5077,1.5089,4251000001.0
2008-11-14 17:30:00,1.50885,1.51065,1.50735,1.51005,3811400001.0
2008-11-14 17:45:00,1.51005,1.51155,1.5083,1.5113,4110399996.0
2008-11-14 18:00:00,1.51135,1.5121,1.50895,1.5115,2892099998.0
2008-11-14 18:15:00,1.51135,1.5137,1.51135,1.5129,3843600001.0
2008-11-14 18:30:00,1.513,1.51365,1.51085,1.5116,4884799996.0
2008-11-14 18:45:00,1.5117,1.51375,1.51045,1.51135,5909899985.0
2008-11-14 19:00:00,1.51135,1.5115,1.50795,1.51,5538300002.0
2008-11-14 19:15:00,1.50995,1.5122,1.50915,1.51185,4821300010.0
2008-11-14 19:30:00,1.51185,1.51305,1.51095,1.51205,5573099975.0
2008-11-14 19:45:00,1.5121,1.51315,1.51135,1.5121,3861400005.0
2008-11-14 20:00:00,1.5121,1.5126,1.5105,1.51085,3295000000.0
2008-11-14 20:15:00,1.51075,1.5127,1.51045,1.5126,3655699998.0
2008-11-14 20:30:00,1.5126,1.5139,1.5105,1.51305,4995000018.0
2008-11-14 20:45:00,1.51315,1.5137,1.5112,1.5126,3345400000.0
2008-11-14 21:00:00,1.5126,1.51435,1.51245,1.5134,5738399994.0
2008-11-14 21:15:00,1.5134,1.5161,1.51315,1.5154,4404900000.0
2008-11-14 21:30:00,1.5154,1.5172,1.51465,1.5165,6243600007.0
2008-11-14 21:45:00,1.5165,1.51675,1.51415,1.5165,5025899998.0
2008-11-14 22:00:00,1.5165,1.51795,1.5158,1.51665,7822600009.0
2008-11-14 22:15:00,1.51665,1.5184,1.5164,1.51735,4614399996.0
2008-11-14 22:30:00,1.51725,1.5175,1.5127,1.51335,4864999997.0
2008-11-14 22:45:00,1.5134,1.5146,1.51135,1.5125,2977900000.0
2008-11-14 23:00:00,1.5125,1.5125,1.5099,1.5105,1829199997.0
2008-11-14 23:15:00,1.5105,1.51095,1.50515,1.5066,3945799998.0
2008-11-14 23:30:00,1.5066,1.51045,1.5051,1.5066,3179499993.0
2008-11-14 23:45:00,1.50655,1.50755,1.5052,1.50755,888000000.0
2008-11-17 00:00:00,1.50338,1.50415,1.50286,1.50415,741800000.0
2008-11-17 00:15:00,1.5041,1.50635,1.50373,1.506,874100000.0
2008-11-17 00:30:00,1.5052,1.5052,1.5035,1.5036,458000000.0
2008-11-17 00:45:00,1.5039,1.50435,1.50311,1.5036,509000000.0
2008-11-17 01:00:00,1.50355,1.50435,1.50355,1.5042,559200000.0
2008-11-17 01:15:00,1.5043,1.5051,1.50375,1.50425,2835800000.0
2008-11-17 01:30:00,1.5042,1.5047,1.5026,1.5026,3947400000.0
2008-11-17 01:45:00,1.50265,1.50325,1.50095,1.50155,2254500000.0
2008-11-17 02:00:00,1.5012,1.5024,1.5011,1.5015,1577900000.0
2008-11-17 02:15:00,1.5015,1.50165,1.50101,1.50121,1429100000.0
2008-11-17 02:30:00,1.50185,1.502,1.5002,1.5011,2871500010.0
2008-11-17 02:45:00,1.5011,1.50195,1.4996,1.50155,3486300000.0
2008-11-17 03:00:00,1.50155,1.50175,1.49965,1.5003,1264200000.0
2008-11-17 03:15:00,1.5003,1.50205,1.50005,1.50155,1392700000.0
2008-11-17 03:30:00,1.50155,1.5042,1.50145,1.5041,1182200000.0
2008-11-17 03:45:00,1.50445,1.5046,1.5021,1.5036,2807699999.0
2008-11-17 04:00:00,1.50365,1.50565,1.5035,1.50485,5470100037.0
2008-11-17 04:15:00,1.5048,1.5053,1.50385,1.5049,2713899997.0
2008-11-17 04:30:00,1.505,1.50505,1.503,1.5031,2003999998.0
2008-11-17 04:45:00,1.5031,1.50405,1.5031,1.50345,597200000.0
2008-11-17 05:00:00,1.50365,1.50375,1.50225,1.50255,2293100000.0
2008-11-17 05:15:00,1.5026,1.5054,1.5026,1.505,2059699999.0
2008-11-17 05:30:00,1.505,1.50715,1.5038,1.50695,4032799991.0
2008-11-17 05:45:00,1.50705,1.5085,1.5063,1.5065,2350599993.0
2008-11-17 06:00:00,1.5065,1.5076,1.506,1.5075,3469399991.0
2008-11-17 06:15:00,1.5075,1.50755,1.5047,1.50505,2547600000.0
2008-11-17 06:30:00,1.50505,1.50665,1.50495,1.5051,2202500000.0
2008-11-17 06:45:00,1.50505,1.50595,1.50465,1.50505,2343099974.0
2008-11-17 07:00:00,1.50505,1.5063,1.50465,1.5061,1891199990.0
2008-11-17 07:15:00,1.506,1.5062,1.50395,1.5046,2260400008.0
2008-11-17 07:30:00,1.50455,1.50485,1.5031,1.5047,959399999.0
2008-11-17 07:45:00,1.50465,1.50565,1.50385,1.50395,1187900000.0
2008-11-17 08:00:00,1.5039,1.50435,1.5033,1.5038,580100000.0
2008-11-17 08:15:00,1.50362,1.50495,1.50355,1.5046,1428900000.0
2008-11-17 08:30:00,1.50445,1.50605,1.5039,1.506,1495500000.0
2008-11-17 08:45:00,1.5061,1.5067,1.50485,1.5049,2015100000.0
2008-11-17 09:00:00,1.5049,1.50705,1.5044,1.5065,2624499998.0
2008-11-17 09:15:00,1.5065,1.50685,1.5055,1.50585,3724799968.0
2008-11-17 09:30:00,1.50585,1.5069,1.50465,1.5057,6913499996.0
2008-11-17 09:45:00,1.50565,1.50575,1.50415,1.50425,3673999999.0
2008-11-17 10:00:00,1.5042,1.5078,1.50365,1.5074,5065099994.0
2008-11-17 10:15:00,1.5074,1.5082,1.5063,1.50725,4959999998.0
2008-11-17 10:30:00,1.50725,1.51255,1.50725,1.51195,3262800000.0
2008-11-17 10:45:00,1.51195,1.5135,1.51155,1.51315,2662000000.0
2008-11-17 11:00:00,1.51315,1.51345,1.51045,1.5109,2897000000.0
2008-11-17 11:15:00,1.51095,1.51175,1.5101,1.51135,2730200000.0
2008-11-17 11:30:00,1.5113,1.5125,1.50925,1.5093,4463000003.0
2008-11-17 11:45:00,1.50935,1.5115,1.5091,1.5092,3657599999.0
2008-11-17 12:00:00,1.5092,1.51065,1.5089,1.51045,2029899999.0
2008-11-17 12:15:00,1.51055,1.5115,1.5098,1.51025,1862300000.0
2008-11-17 12:30:00,1.5102,1.51055,1.50885,1.50885,2529899999.0
2008-11-17 12:45:00,1.50885,1.51085,1.50875,1.51085,2448200000.0
2008-11-17 13:00:00,1.511,1.511,1.5088,1.5093,3696199999.0
2008-11-17 13:15:00,1.5093,1.50985,1.50905,1.5095,1714500000.0
2008-11-17 13:30:00,1.5097,1.51055,1.50895,1.5095,2752800000.0
2008-11-17 13:45:00,1.50955,1.5103,1.50905,1.5101,1847000000.0
2008-11-17 14:00:00,1.51025,1.51035,1.5097,1.51,3072600016.0
2008-11-17 14:15:00,1.51005,1.51345,1.50995,1.51305,3830599997.0
2008-11-17 14:30:00,1.51305,1.51325,1.5115,1.51185,2513600002.0
2008-11-17 14:45:00,1.5119,1.51475,1.5116,1.5133,1958330000.0
2008-11-17 15:00:00,1.5133,1.51525,1.5128,1.5148,2162400000.0
2008-11-17 15:15:00,1.5148,1.51505,1.51375,1.51415,1468300000.0
2008-11-17 15:30:00,1.5141,1.5148,1.51345,1.51355,1890900000.0
2008-11-17 15:45:00,1.5136,1.5138,1.51295,1.513,1626600000.0
2008-11-17 16:00:00,1.513,1.5147,1.5125,1.5144,1885300000.0
2008-11-17 16:15:00,1.51445,1.5157,1.51365,1.5138,1782100001.0
2008-11-17 16:30:00,1.51375,1.51415,1.51235,1.5135,7619599988.0
2008-11-17 16:45:00,1.5135,1.5155,1.51285,1.51515,7144500000.0
2008-11-17 17:00:00,1.51515,1.51655,1.51505,1.51545,7788199996.0
2008-11-17 17:15:00,1.5155,1.5156,1.51335,1.5151,5120400000.0
2008-11-17 17:30:00,1.51485,1.5161,1.5148,1.516,2171000000.0
2008-11-17 17:45:00,1.51605,1.5162,1.5147,1.5155,2440399999.0
2008-11-17 18:00:00,1.51545,1.51935,1.51495,1.51855,3657199999.0
2008-11-17 18:15:00,1.5185,1.51865,1.51585,1.5167,3898199999.0
2008-11-17 18:30:00,1.5166,1.519,1.51635,1.51865,4192299999.0
2008-11-17 18:45:00,1.51865,1.5222,1.5185,1.52135,3223500000.0
2008-11-17 19:00:00,1.5213,1.52335,1.5213,1.52285,3653816487.0
2008-11-17 19:15:00,1.52295,1.5231,1.5213,1.5216,2519800000.0
2008-11-17 19:30:00,1.52175,1.52335,1.5208,1.5212,3113099999.0
2008-11-17 19:45:00,1.5212,1.52155,1.52065,1.5208,2854400014.0
2008-11-17 20:00:00,1.5207,1.5214,1.5195,1.5201,3490499990.0
2008-11-17 20:15:00,1.52025,1.5218,1.5192,1.521,5378099974.0
2008-11-17 20:30:00,1.521,1.52165,1.51805,1.51855,5343499981.0
2008-11-17 20:45:00,1.51855,1.52155,1.51815,1.5213,4723000008.0
2008-11-17 21:00:00,1.5213,1.52255,1.51975,1.52225,4623700004.0
2008-11-17 21:15:00,1.5222,1.52275,1.52005,1.52105,6260799995.0
2008-11-17 21:30:00,1.52115,1.52235,1.52,1.5209,4959399989.0
2008-11-17 21:45:00,1.5209,1.52105,1.51855,1.5186,3882900000.0
2008-11-17 22:00:00,1.5186,1.5193,1.51835,1.51875,2653400004.0
2008-11-17 22:15:00,1.5188,1.5195,1.51765,1.5178,2174200000.0
2008-11-17 22:30:00,1.51775,1.51845,1.5175,1.5177,2777700000.0
2008-11-17 22:45:00,1.51785,1.51805,1.5155,1.51575,1216300000.0
2008-11-17 23:00:00,1.51565,1.5159,1.5146,1.51485,2306600049.0
2008-11-17 23:15:00,1.51408,1.5152,1.51397,1.5143,1114600000.0
2008-11-17 23:30:00,1.5142,1.5153,1.5141,1.5146,980000000.0
2008-11-17 23:45:00,1.51465,1.51685,1.51455,1.51605,1270099999.0
2008-11-18 00:00:00,1.5161,1.51625,1.51527,1.5158,672800000.0
2008-11-18 00:15:00,1.5158,1.5159,1.51455,1.51495,881300000.0
2008-11-18 00:30:00,1.5148,1.51505,1.5147,1.51495,559800002.0
2008-11-18 00:45:00,1.515,1.5153,1.5143,1.5151,1603800006.0
2008-11-18 01:00:00,1.5151,1.5162,1.5147,1.516,1813100000.0
2008-11-18 01:15:00,1.5158,1.5162,1.51495,1.51555,1067500000.0
2008-11-18 01:30:00,1.5156,1.5157,1.51475,1.5153,845200000.0
2008-11-18 01:45:00,1.5152,1.5158,1.5149,1.515,1384000000.0
2008-11-18 02:00:00,1.515,1.51605,1.51495,1.516,1712900002.0
2008-11-18 02:15:00,1.516,1.5167,1.5138,1.516,5477900004.0
2008-11-18 02:30:00,1.516,1.516,1.5134,1.5145,3766000006.0
2008-11-18 02:45:00,1.5145,1.51465,1.51325,1.5138,2088800000.0
2008-11-18 03:00:00,1.5139,1.51415,1.5127,1.5139,1469600000.0
2008-11-18 03:15:00,1.5139,1.5143,1.51345,1.51375,574800000.0
2008-11-18 03:30:00,1.51385,1.5145,1.51335,1.51395,1185999999.0
2008-11-18 03:45:00,1.5139,1.51455,1.51295,1.5142,2182700019.0
2008-11-18 04:00:00,1.51425,1.51515,1.51415,1.5145,2126500003.0
2008-11-18 04:15:00,1.5145,1.51485,1.51335,1.5136,1914600003.0
2008-11-18 04:30:00,1.5137,1.5149,1.51345,1.51375,1650400000.0
2008-11-18 04:45:00,1.5138,1.51455,1.51375,1.5139,1488300000.0
2008-11-18 05:00:00,1.5139,1.51425,1.51295,1.5131,1494799999.0
2008-11-18 05:15:00,1.51315,1.51365,1.5129,1.513,2142300000.0
2008-11-18 05:30:00,1.513,1.5134,1.51175,1.512,482400000.0
2008-11-18 05:45:00,1.512,1.512,1.51135,1.5115,997400000.0
2008-11-18 06:00:00,1.5115,1.51215,1.51125,1.5116,1419000000.0
2008-11-18 06:15:00,1.5116,1.51215,1.51015,1.511,1120000000.0
2008-11-18 06:30:00,1.511,1.5116,1.51025,1.51135,896700000.0
2008-11-18 06:45:00,1.5111,1.5115,1.51042,1.51105,1667600000.0
2008-11-18 07:00:00,1.511,1.51145,1.51051,1.5112,801200000.0
2008-11-18 07:15:00,1.5113,1.5125,1.51105,1.51245,1057099999.0
2008-11-18 07:30:00,1.51245,1.513,1.5114,1.5128,1261400006.0
2008-11-18 07:45:00,1.5128,1.51285,1.51245,1.51265,996400000.0
2008-11-18 08:00:00,1.51285,1.513,1.5108,1.51155,3000900001.0
2008-11-18 08:15:00,1.5115,1.51285,1.5109,1.51245,3793799980.0
2008-11-18 08:30:00,1.5124,1.5126,1.5115,1.51225,2102499999.0
2008-11-18 08:45:00,1.512,1.5124,1.51085,1.5121,3485999989.0
2008-11-18 09:00:00,1.5125,1.51295,1.51065,1.51235,2449000000.0
2008-11-18 09:15:00,1.51235,1.51325,1.51165,1.5129,1825199998.0
2008-11-18 09:30:00,1.51285,1.5152,1.51285,1.5135,3230800006.0
2008-11-18 09:45:00,1.51355,1.51555,1.51325,1.5146,1271799995.0
2008-11-18 10:00:00,1.51455,1.51775,1.5145,1.5151,2970300000.0
2008-11-18 10:15:00,1.5152,1.51625,1.51395,1.5161,4489700005.0
2008-11-18 10:30:00,1.5161,1.51635,1.51365,1.5142,5098500000.0
2008-11-18 10:45:00,1.51425,1.5159,1.5111,1.51125,6097774999.0
2008-11-18 11:00:00,1.5111,1.51155,1.5088,1.5106,3088100000.0
2008-11-18 11:15:00,1.51055,1.51235,1.5102,1.5117,2641800000.0
2008-11-18 11:30:00,1.5117,1.51425,1.51165,1.51245,4722700002.0
2008-11-18 11:45:00,1.5124,1.5132,1.5118,1.5127,4406100000.0
2008-11-18 12:00:00,1.51275,1.51425,1.51265,1.51405,4030800001.0
2008-11-18 12:15:00,1.51395,1.5151,1.5131,1.51345,2731400000.0
2008-11-18 12:30:00,1.5134,1.51445,1.5134,1.51375,1682400001.0
2008-11-18 12:45:00,1.51375,1.51475,1.51355,1.5142,2581200003.0
2008-11-18 13:00:00,1.5141,1.51525,1.5132,1.5138,3222099999.0
2008-11-18 13:15:00,1.51375,1.5146,1.51345,1.5138,2416800002.0
2008-11-18 13:30:00,1.5137,1.5143,1.5127,1.51335,3340300000.0
2008-11-18 13:45:00,1.51345,1.5141,1.51305,1.5138,1990800000.0
2008-11-18 14:00:00,1.5138,1.51495,1.51375,1.51435,2961300000.0
2008-11-18 14:15:00,1.51435,1.5146,1.5137,1.51435,2351800000.0
2008-11-18 14:30:00,1.51435,1.51535,1.51375,1.51395,2113100000.0
2008-11-18 14:45:00,1.5139,1.5152,1.5133,1.5149,2020200001.0
2008-11-18 15:00:00,1.51495,1.51685,1.51455,1.5167,4292199997.0
2008-11-18 15:15:00,1.5167,1.5174,1.51625,1.51635,4831000000.0
2008-11-18 15:30:00,1.5163,1.5184,1.5152,1.51815,6442900002.0
2008-11-18 15:45:00,1.5182,1.51835,1.51595,1.51615,5166100000.0
2008-11-18 16:00:00,1.51615,1.5172,1.51545,1.51615,5804600000.0
2008-11-18 16:15:00,1.51615,1.51785,1.516,1.51645,6444800000.0
2008-11-18 16:30:00,1.51645,1.51845,1.5155,1.5174,5792899997.0
2008-11-18 16:45:00,1.5174,1.5186,1.51685,1.5176,5051200000.0
2008-11-18 17:00:00,1.51755,1.5184,1.516,1.51635,6040300000.0
2008-11-18 17:15:00,1.51645,1.51885,1.51635,1.5188,3508200000.0
2008-11-18 17:30:00,1.5188,1.5188,1.51595,1.51775,4192100000.0
2008-11-18 17:45:00,1.5176,1.5181,1.51645,1.51795,4031100001.0
2008-11-18 18:00:00,1.5178,1.51835,1.5165,1.5166,4645500000.0
2008-11-18 18:15:00,1.51665,1.51715,1.5164,1.5169,3725900000.0
2008-11-18 18:30:00,1.51685,1.51935,1.5168,1.518,4729300000.0
2008-11-18 18:45:00,1.5181,1.5198,1.5176,1.51955,7325300000.0
2008-11-18 19:00:00,1.51955,1.51995,1.51765,1.51865,6277100000.0
2008-11-18 19:15:00,1.51865,1.5193,1.5174,1.5176,6481500001.0
2008-11-18 19:30:00,1.51755,1.5188,1.51725,1.51865,5895700001.0
2008-11-18 19:45:00,1.51865,1.5188,1.51725,1.5182,4088300000.0
2008-11-18 20:00:00,1.51795,1.51795,1.51415,1.51465,3144200000.0
2008-11-18 20:15:00,1.51465,1.516,1.51325,1.51485,4793300000.0
2008-11-18 20:30:00,1.5149,1.51625,1.51325,1.51445,6107700000.0
2008-11-18 20:45:00,1.51445,1.51745,1.51255,1.51715,5595300000.0
2008-11-18 21:00:00,1.51705,1.5173,1.5133,1.51565,5404100000.0
2008-11-18 21:15:00,1.5157,1.516,1.51455,1.515,4316300000.0
2008-11-18 21:30:00,1.51495,1.51605,1.51425,1.5156,4520200000.0
2008-11-18 21:45:00,1.51555,1.51555,1.5134,1.51475,4518900000.0
2008-11-18 22:00:00,1.51475,1.51525,1.51335,1.514,3896900000.0
2008-11-18 22:15:00,1.5139,1.5155,1.51355,1.51475,4123700000.0
2008-11-18 22:30:00,1.51475,1.5165,1.5131,1.515,4424199999.0
2008-11-18 22:45:00,1.51495,1.5162,1.51465,1.51505,3380799999.0
2008-11-18 23:00:00,1.5151,1.51725,1.51505,1.517,2570299999.0
2008-11-18 23:15:00,1.5169,1.5196,1.51685,1.5186,2223800000.0
2008-11-18 23:30:00,1.51855,1.51885,1.51745,1.51835,1395700000.0
2008-11-18 23:45:00,1.5183,1.5184,1.51755,1.5181,1258400000.0
2008-11-19 00:00:00,1.51795,1.51865,1.51735,1.51865,1118000010.0
2008-11-19 00:15:00,1.51835,1.51955,1.51815,1.5187,1370600000.0
2008-11-19 00:30:00,1.5187,1.51895,1.51795,1.5189,1034800000.0
2008-11-19 00:45:00,1.5188,1.5199,1.51855,1.5196,1952500000.0
2008-11-19 01:00:00,1.5196,1.5198,1.5179,1.51865,2357874999.0
2008-11-19 01:15:00,1.5186,1.5193,1.5183,1.519,1221000000.0
2008-11-19 01:30:00,1.5189,1.51895,1.5175,1.51825,1907100000.0
2008-11-19 01:45:00,1.5183,1.5184,1.5182,1.51825,853900000.0
2008-11-19 02:00:00,1.5185,1.51885,1.518,1.5182,1453700000.0
2008-11-19 02:15:00,1.5182,1.51875,1.5177,1.5186,2777800004.0
2008-11-19 02:30:00,1.51865,1.51875,1.51681,1.51705,1494000001.0
2008-11-19 02:45:00,1.5171,1.51775,1.5159,1.517,4031099995.0
2008-11-19 03:00:00,1.51705,1.5171,1.5168,1.5168,5596400002.0
2008-11-19 03:15:00,1.5175,1.5175,1.51635,1.5169,9446599994.0
2008-11-19 03:30:00,1.5169,1.5171,1.5162,1.5164,2883500000.0
2008-11-19 03:45:00,1.5167,1.51725,1.5167,1.517,2365100000.0
2008-11-19 04:00:00,1.517,1.51745,1.5167,1.5172,1619800000.0
2008-11-19 04:15:00,1.51715,1.5178,1.5171,1.5175,1410500000.0
2008-11-19 04:30:00,1.51755,1.5185,1.5173,1.51845,1664099998.0
2008-11-19 04:45:00,1.5184,1.5197,1.51785,1.5196,2055600000.0
2008-11-19 05:00:00,1.5197,1.5197,1.51865,1.51915,2259700002.0
2008-11-19 05:15:00,1.5192,1.5196,1.5189,1.5195,3337900000.0
2008-11-19 05:30:00,1.5194,1.51965,1.51865,1.5193,3133099993.0
2008-11-19 05:45:00,1.51935,1.52005,1.519,1.5197,3746399996.0
2008-11-19 06:00:00,1.5197,1.5207,1.51945,1.52055,4220100015.0
2008-11-19 06:15:00,1.52055,1.5209,1.51965,1.51995,2908099998.0
2008-11-19 06:30:00,1.5195,1.5204,1.5195,1.5201,4180299984.0
2008-11-19 06:45:00,1.5202,1.5207,1.51955,1.52015,3367399998.0
2008-11-19 07:00:00,1.52015,1.52065,1.51985,1.5202,1498999999.0
2008-11-19 07:15:00,1.52025,1.52055,1.51965,1.51975,2265700000.0
2008-11-19 07:30:00,1.51975,1.5211,1.5195,1.5207,2530500003.0
2008-11-19 07:45:00,1.5207,1.52165,1.52065,1.5214,3028399995.0
2008-11-19 08:00:00,1.5215,1.52195,1.5213,1.5213,3112000001.0
2008-11-19 08:15:00,1.5213,1.5216,1.52066,1.52145,2996599998.0
2008-11-19 08:30:00,1.52145,1.52255,1.52135,1.52185,1688000000.0
2008-11-19 08:45:00,1.5218,1.52335,1.5218,1.5228,3884099996.0
2008-11-19 09:00:00,1.5228,1.52335,1.5221,1.5222,2880099996.0
2008-11-19 09:15:00,1.5223,1.5235,1.52175,1.523,2955300000.0
2008-11-19 09:30:00,1.523,1.52415,1.52295,1.524,5233199967.0
2008-11-19 09:45:00,1.52405,1.52605,1.52395,1.52575,4341200001.0
2008-11-19 10:00:00,1.52565,1.5258,1.52385,1.52425,5180800008.0
2008-11-19 10:15:00,1.5243,1.52465,1.5239,1.52395,3770999998.0
2008-11-19 10:30:00,1.52395,1.5244,1.5232,1.5232,4346400000.0
2008-11-19 10:45:00,1.5232,1.5235,1.5209,1.52095,5611700002.0
2008-11-19 11:00:00,1.52095,1.52185,1.5207,1.5213,8160400000.0
2008-11-19 11:15:00,1.5213,1.5228,1.521,1.5222,8656299977.0
2008-11-19 11:30:00,1.52225,1.52265,1.52105,1.5218,7981100000.0
2008-11-19 11:45:00,1.5218,1.52255,1.5215,1.52165,7914799984.0
2008-11-19 12:00:00,1.52165,1.52305,1.521,1.52125,9211400001.0
2008-11-19 12:15:00,1.52125,1.52185,1.52085,1.5214,6806699997.0
2008-11-19 12:30:00,1.52155,1.52275,1.5206,1.52265,7717299942.0
2008-11-19 12:45:00,1.5226,1.5234,1.5216,1.52255,5584000001.0
2008-11-19 13:00:00,1.52255,1.52285,1.5217,1.5223,5754799998.0
2008-11-19 13:15:00,1.52235,1.5239,1.5221,1.52235,3898400007.0
2008-11-19 13:30:00,1.52235,1.5233,1.52215,1.52275,2052499999.0
2008-11-19 13:45:00,1.52285,1.52415,1.52265,1.52405,3609500000.0
2008-11-19 14:00:00,1.5241,1.5248,1.5235,1.5244,4508107498.0
2008-11-19 14:15:00,1.52435,1.52565,1.5241,1.52425,5673800000.0
2008-11-19 14:30:00,1.52435,1.52485,1.524,1.5242,3393400001.0
2008-11-19 14:45:00,1.52425,1.52485,1.523,1.5233,3895100000.0
2008-11-19 15:00:00,1.5233,1.5234,1.52245,1.52325,4746000000.0
2008-11-19 15:15:00,1.5233,1.52335,1.5223,1.5226,4005500000.0
2008-11-19 15:30:00,1.5226,1.5246,1.52225,1.52295,4808100001.0
2008-11-19 15:45:00,1.52295,1.52325,1.5213,1.52235,5070100000.0
2008-11-19 16:00:00,1.52235,1.5278,1.52235,1.5276,6164099997.0
2008-11-19 16:15:00,1.52765,1.53075,1.5273,1.5295,6208500000.0
2008-11-19 16:30:00,1.52945,1.5328,1.52945,1.52945,5582400002.0
2008-11-19 16:45:00,1.5294,1.5303,1.5287,1.53025,6002400005.0
2008-11-19 17:00:00,1.53025,1.5322,1.52885,1.5314,6164999999.0
2008-11-19 17:15:00,1.5314,1.5315,1.52605,1.52825,6535100000.0
2008-11-19 17:30:00,1.52825,1.52845,1.52455,1.52665,6998000004.0
2008-11-19 17:45:00,1.5266,1.5282,1.5248,1.5269,6409900000.0
2008-11-19 18:00:00,1.52685,1.5289,1.52575,1.52685,6874899997.0
2008-11-19 18:15:00,1.52675,1.52795,1.5208,1.5226,6786300000.0
2008-11-19 18:30:00,1.52275,1.5248,1.52215,1.52425,7465400002.0
2008-11-19 18:45:00,1.5244,1.52515,1.52325,1.5242,7076000001.0
2008-11-19 19:00:00,1.5245,1.525,1.5229,1.52455,7068699994.0
2008-11-19 19:15:00,1.52455,1.52455,1.521,1.52195,6815400002.0
2008-11-19 19:30:00,1.522,1.52365,1.52175,1.5233,7306399991.0
2008-11-19 19:45:00,1.52325,1.5256,1.52215,1.52505,7063100020.0
2008-11-19 20:00:00,1.52505,1.52695,1.5245,1.52575,6666600003.0
2008-11-19 20:15:00,1.5256,1.5275,1.52505,1.52605,6033500000.0
2008-11-19 20:30:00,1.5261,1.5265,1.52395,1.52445,5691700004.0
2008-11-19 20:45:00,1.52445,1.52735,1.5238,1.526,7405700001.0
2008-11-19 21:00:00,1.52585,1.5264,1.5219,1.5228,6267000001.0
2008-11-19 21:15:00,1.52285,1.5236,1.52055,1.5219,6123100000.0
2008-11-19 21:30:00,1.52195,1.52305,1.5186,1.5228,6982000000.0
2008-11-19 21:45:00,1.52295,1.52695,1.52255,1.525,7952900002.0
2008-11-19 22:00:00,1.52495,1.5251,1.52335,1.5246,7537699999.0
2008-11-19 22:15:00,1.5246,1.52485,1.5213,1.5222,5400800003.0
2008-11-19 22:30:00,1.5222,1.52275,1.5195,1.5196,6149799993.0
2008-11-19 22:45:00,1.5196,1.52025,1.5185,1.51945,4526500002.0
2008-11-19 23:00:00,1.5194,1.51955,1.51725,1.5178,3475800005.0
2008-11-19 23:15:00,1.51775,1.5181,1.5165,1.51705,2433200001.0
2008-11-19 23:30:00,1.51695,1.517,1.51595,1.51655,3012700022.0
2008-11-19 23:45:00,1.51655,1.5175,1.51545,1.5158,3693299998.0
2008-11-20 00:00:00,1.51595,1.5166,1.5149,1.51635,1380200000.0
2008-11-20 00:15:00,1.5162,1.5168,1.5151,1.5165,1679599999.0
2008-11-20 00:30:00,1.5165,1.5165,1.51485,1.5151,1041400000.0
2008-11-20 00:45:00,1.51505,1.51585,1.51505,1.51525,1086700000.0
2008-11-20 01:00:00,1.5153,1.51555,1.51488,1.5154,1569400002.0
2008-11-20 01:15:00,1.51535,1.51551,1.51465,1.515,1099199998.0
2008-11-20 01:30:00,1.51495,1.5164,1.51345,1.51475,1998300000.0
2008-11-20 01:45:00,1.51485,1.5158,1.5141,1.51455,1082700000.0
2008-11-20 02:00:00,1.5146,1.5152,1.51403,1.51454,2300300000.0
2008-11-20 02:15:00,1.51455,1.51465,1.51358,1.51363,332900000.0
2008-11-20 02:30:00,1.51355,1.51615,1.5135,1.5157,688300000.0
2008-11-20 02:45:00,1.5157,1.51605,1.515,1.5151,775100000.0
2008-11-20 03:00:00,1.5151,1.5166,1.5149,1.5162,1163799999.0
2008-11-20 03:15:00,1.5162,1.51675,1.5153,1.5162,570600000.0
2008-11-20 03:30:00,1.51596,1.51635,1.51497,1.5155,984000004.0
2008-11-20 03:45:00,1.5154,1.51655,1.51446,1.5164,2041800004.0
2008-11-20 04:00:00,1.5164,1.51655,1.5159,1.51615,1234300000.0
2008-11-20 04:15:00,1.5163,1.51635,1.51567,1.5161,1114200000.0
2008-11-20 04:30:00,1.5161,1.51665,1.51567,1.5164,2232200000.0
2008-11-20 04:45:00,1.5164,1.517,1.5161,1.51615,2972900001.0
2008-11-20 05:00:00,1.51615,1.5162,1.5156,1.51575,785100000.0
2008-11-20 05:15:00,1.5157,1.51635,1.51545,1.516,3671199968.0
2008-11-20 05:30:00,1.5161,1.5162,1.51566,1.51595,4592699978.0
2008-11-20 05:45:00,1.51595,1.51595,1.5129,1.51515,4522099992.0
2008-11-20 06:00:00,1.51515,1.5153,1.5142,1.51445,1566000000.0
2008-11-20 06:15:00,1.51445,1.51485,1.5129,1.5139,2235600007.0
2008-11-20 06:30:00,1.51395,1.5149,1.5135,1.5145,2333499999.0
2008-11-20 06:45:00,1.5141,1.5141,1.51265,1.51345,798900000.0
2008-11-20 07:00:00,1.51345,1.514,1.5131,1.5133,1027200000.0
2008-11-20 07:15:00,1.5133,1.5139,1.5128,1.51355,1375500000.0
2008-11-20 07:30:00,1.5137,1.5138,1.51265,1.513,1414800000.0
2008-11-20 07:45:00,1.5131,1.515,1.5127,1.515,1399100000.0
2008-11-20 08:00:00,1.51505,1.51535,1.5138,1.51475,1370000000.0
2008-11-20 08:15:00,1.51465,1.51485,1.5137,1.51445,1494800000.0
2008-11-20 08:30:00,1.5145,1.51495,1.5139,1.51455,5595299993.0
2008-11-20 08:45:00,1.5145,1.5157,1.51385,1.51455,5203399981.0
2008-11-20 09:00:00,1.5145,1.51575,1.51425,1.5156,4045899991.0
2008-11-20 09:15:00,1.5156,1.51605,1.51525,1.5158,1613100001.0
2008-11-20 09:30:00,1.5158,1.51865,1.51565,1.51775,2883100016.0
2008-11-20 09:45:00,1.51785,1.51855,1.51625,1.5165,2288899996.0
2008-11-20 10:00:00,1.51655,1.51725,1.5163,1.5166,1698995000.0
2008-11-20 10:15:00,1.5166,1.51925,1.5166,1.51845,3501900000.0
2008-11-20 10:30:00,1.51855,1.51875,1.51685,1.5175,2616599993.0
2008-11-20 10:45:00,1.5175,1.5197,1.51705,1.51865,3093099999.0
2008-11-20 11:00:00,1.51865,1.51995,1.5179,1.5195,2555799994.0
2008-11-20 11:15:00,1.51925,1.51955,1.51845,1.51875,2450299999.0
2008-11-20 11:30:00,1.5188,1.51985,1.51815,1.51815,2855299991.0
2008-11-20 11:45:00,1.51825,1.51865,1.5172,1.51785,3043299998.0
2008-11-20 12:00:00,1.5179,1.51885,1.5174,1.51835,2976799999.0
2008-11-20 12:15:00,1.51835,1.5193,1.51775,1.51825,3612599999.0
2008-11-20 12:30:00,1.5182,1.51875,1.5177,1.51835,1922599995.0
2008-11-20 12:45:00,1.51835,1.521,1.51835,1.52025,2812499992.0
2008-11-20 13:00:00,1.52015,1.52055,1.51895,1.5196,2698799999.0
2008-11-20 13:15:00,1.5196,1.52015,1.5188,1.51925,1967700000.0
2008-11-20 13:30:00,1.5192,1.51975,1.5183,1.5197,1588099999.0
2008-11-20 13:45:00,1.51975,1.52025,1.51885,1.51895,2861300004.0
2008-11-20 14:00:00,1.5189,1.5305,1.5183,1.5295,5289900000.0
2008-11-20 14:15:00,1.5295,1.53005,1.5274,1.5285,2172767507.0
2008-11-20 14:30:00,1.5284,1.52865,1.5269,1.52755,1328722500.0
2008-11-20 14:45:00,1.5277,1.5291,1.5277,1.52805,2435900000.0
2008-11-20 15:00:00,1.52805,1.52945,1.52775,1.529,2197400000.0
2008-11-20 15:15:00,1.529,1.5306,1.52805,1.53035,3181199999.0
2008-11-20 15:30:00,1.5302,1.5302,1.52605,1.52635,3492855000.0
2008-11-20 15:45:00,1.52635,1.5282,1.52625,1.52645,3887100005.0
2008-11-20 16:00:00,1.52645,1.5273,1.5253,1.52625,3411700000.0
2008-11-20 16:15:00,1.52625,1.52845,1.52615,1.52785,4041300002.0
2008-11-20 16:30:00,1.52785,1.53075,1.52565,1.526,5173070000.0
2008-11-20 16:45:00,1.52605,1.52825,1.5259,1.52755,5320400010.0
2008-11-20 17:00:00,1.52765,1.5277,1.5244,1.52555,6304800010.0
2008-11-20 17:15:00,1.52545,1.52625,1.5229,1.52515,6031600002.0
2008-11-20 17:30:00,1.52515,1.52785,1.5235,1.52485,5417000000.0
2008-11-20 17:45:00,1.52485,1.5281,1.52425,1.52725,5812800014.0
2008-11-20 18:00:00,1.52725,1.52975,1.52705,1.5289,6128900008.0
2008-11-20 18:15:00,1.5289,1.5292,1.5271,1.52835,5280600007.0
2008-11-20 18:30:00,1.5284,1.5286,1.52625,1.5271,3605500006.0
2008-11-20 18:45:00,1.52705,1.529,1.52605,1.52745,4714100013.0
2008-11-20 19:00:00,1.5275,1.52805,1.52645,1.52775,4241200009.0
2008-11-20 19:15:00,1.5278,1.5299,1.5277,1.5296,3710000004.0
2008-11-20 19:30:00,1.5295,1.53265,1.529,1.53225,5345200001.0
2008-11-20 19:45:00,1.53225,1.53635,1.53155,1.5341,4769300002.0
2008-11-20 20:00:00,1.53415,1.5349,1.53325,1.5339,4950200006.0
2008-11-20 20:15:00,1.534,1.5346,1.5289,1.52965,5201900005.0
2008-11-20 20:30:00,1.52955,1.5318,1.52755,1.5311,4854800007.0
2008-11-20 20:45:00,1.53075,1.5316,1.52975,1.53135,2643300001.0
2008-11-20 21:00:00,1.5313,1.5313,1.5281,1.5296,2340200001.0
2008-11-20 21:15:00,1.5296,1.53135,1.52795,1.53025,3194700003.0
2008-11-20 21:30:00,1.53035,1.5325,1.52955,1.53075,2958400000.0
2008-11-20 21:45:00,1.53075,1.53145,1.52935,1.52965,2654799994.0
2008-11-20 22:00:00,1.52965,1.53105,1.5286,1.5296,2697900000.0
2008-11-20 22:15:00,1.5296,1.53005,1.52795,1.52955,1774600000.0
2008-11-20 22:30:00,1.5296,1.5302,1.52595,1.5261,1985099997.0
2008-11-20 22:45:00,1.5262,1.52765,1.522,1.5243,2278800000.0
2008-11-20 23:00:00,1.5244,1.52675,1.52405,1.52625,1247800007.0
2008-11-20 23:15:00,1.5263,1.5269,1.52495,1.5266,1130000000.0
2008-11-20 23:30:00,1.5266,1.52745,1.52255,1.5266,2798200028.0
2008-11-20 23:45:00,1.52635,1.52665,1.5238,1.525,1756000000.0
2008-11-21 00:00:00,1.52495,1.52495,1.5221,1.5242,419600000.0
2008-11-21 00:15:00,1.5242,1.52485,1.5227,1.5234,511200000.0
2008-11-21 00:30:00,1.5234,1.52455,1.52325,1.5239,773600000.0
2008-11-21 00:45:00,1.52385,1.52405,1.52355,1.5239,1069900000.0
2008-11-21 01:00:00,1.52415,1.52535,1.5232,1.5238,552100000.0
2008-11-21 01:15:00,1.52365,1.52425,1.5231,1.5235,566900002.0
2008-11-21 01:30:00,1.5236,1.5241,1.5223,1.52255,1715000000.0
2008-11-21 01:45:00,1.52265,1.5246,1.52215,1.5246,1076700000.0
2008-11-21 02:00:00,1.5246,1.52585,1.52195,1.5254,1660600000.0
2008-11-21 02:15:00,1.5254,1.5254,1.52425,1.5243,2018500006.0
2008-11-21 02:30:00,1.5243,1.5243,1.52215,1.5228,2146800000.0
2008-11-21 02:45:00,1.52285,1.52445,1.5221,1.52235,899250000.0
2008-11-21 03:00:00,1.52317,1.52318,1.52235,1.5228,664300000.0
2008-11-21 03:15:00,1.5228,1.52385,1.5226,1.5235,1425100004.0
2008-11-21 03:30:00,1.52332,1.52519,1.5229,1.5242,958000000.0
2008-11-21 03:45:00,1.52432,1.526,1.52335,1.52535,611700000.0
2008-11-21 04:00:00,1.52425,1.52675,1.5241,1.52555,1289300000.0
2008-11-21 04:15:00,1.5261,1.5268,1.5255,1.5265,3035699997.0
2008-11-21 04:30:00,1.5265,1.52725,1.52575,1.5267,633200000.0
2008-11-21 04:45:00,1.5267,1.5273,1.52585,1.5261,591100000.0
2008-11-21 05:00:00,1.5261,1.52655,1.5251,1.5263,609700000.0
2008-11-21 05:15:00,1.5263,1.5273,1.52615,1.527,1648800001.0
2008-11-21 05:30:00,1.52695,1.52905,1.5269,1.5275,1667700007.0
2008-11-21 05:45:00,1.52755,1.5283,1.52685,1.5281,1190100000.0
2008-11-21 06:00:00,1.5282,1.53045,1.5282,1.53035,2313100015.0
2008-11-21 06:15:00,1.53025,1.53475,1.52925,1.53425,5171500023.0
2008-11-21 06:30:00,1.53415,1.53495,1.53345,1.53365,1636800001.0
2008-11-21 06:45:00,1.5336,1.53425,1.53175,1.5338,2931100008.0
2008-11-21 07:00:00,1.5337,1.53495,1.5323,1.53265,3091600004.0
2008-11-21 07:15:00,1.5326,1.53325,1.5322,1.5329,1367100003.0
2008-11-21 07:30:00,1.53285,1.53495,1.5327,1.53345,2440700007.0
2008-11-21 07:45:00,1.5335,1.53515,1.5332,1.5342,3961000012.0
2008-11-21 08:00:00,1.5342,1.53425,1.53195,1.53215,2173500000.0
2008-11-21 08:15:00,1.53215,1.53535,1.53195,1.53525,2420400004.0
2008-11-21 08:30:00,1.5352,1.5385,1.53475,1.53845,2528100001.0
2008-11-21 08:45:00,1.5385,1.53855,1.5352,1.5353,3468315001.0
2008-11-21 09:00:00,1.53525,1.53525,1.5337,1.534,1624110002.0
2008-11-21 09:15:00,1.534,1.5344,1.5333,1.5333,985910000.0
2008-11-21 09:30:00,1.5334,1.53445,1.53295,1.53365,1650200006.0
2008-11-21 09:45:00,1.53365,1.53995,1.53355,1.53995,5754499997.0
2008-11-21 10:00:00,1.54025,1.54035,1.5369,1.53745,4298699995.0
2008-11-21 10:15:00,1.5375,1.53785,1.5363,1.53755,3307899994.0
2008-11-21 10:30:00,1.5375,1.53765,1.5368,1.53755,2894900000.0
2008-11-21 10:45:00,1.53755,1.53765,1.5367,1.53695,1491200000.0
2008-11-21 11:00:00,1.537,1.53755,1.53615,1.53755,2442400000.0
2008-11-21 11:15:00,1.53755,1.53775,1.5371,1.53715,2136800001.0
2008-11-21 11:30:00,1.5372,1.5383,1.5367,1.53775,3147400000.0
2008-11-21 11:45:00,1.53775,1.5388,1.53695,1.5378,4628700000.0
2008-11-21 12:00:00,1.53775,1.53975,1.53655,1.53845,5352599994.0
2008-11-21 12:15:00,1.53845,1.53875,1.537,1.53735,2152780000.0
2008-11-21 12:30:00,1.5374,1.53845,1.53685,1.53725,3330815000.0
2008-11-21 12:45:00,1.53725,1.5382,1.53695,1.53775,3116400000.0
2008-11-21 13:00:00,1.5378,1.5415,1.5378,1.5415,4777600000.0
2008-11-21 13:15:00,1.54145,1.54165,1.5389,1.5405,5455190004.0
2008-11-21 13:30:00,1.54055,1.5407,1.5377,1.5387,3731295000.0
2008-11-21 13:45:00,1.53875,1.539,1.53735,1.5382,3254900001.0
2008-11-21 14:00:00,1.5382,1.5384,1.53745,1.53785,2499000000.0
2008-11-21 14:15:00,1.5379,1.5403,1.5354,1.53565,4329540000.0
2008-11-21 14:30:00,1.5356,1.53805,1.5342,1.53755,5655244997.0
2008-11-21 14:45:00,1.5376,1.53905,1.5358,1.5358,3987300002.0
2008-11-21 15:00:00,1.5358,1.5373,1.5357,1.5371,4439100009.0
2008-11-21 15:15:00,1.5371,1.54015,1.5365,1.5387,4161250001.0
2008-11-21 15:30:00,1.53875,1.53975,1.53725,1.5397,6901500008.0
2008-11-21 15:45:00,1.5397,1.54055,1.53655,1.538,6399190005.0
2008-11-21 16:00:00,1.538,1.53825,1.53565,1.53785,7396799992.0
2008-11-21 16:15:00,1.53785,1.5383,1.53735,1.53815,4311399995.0
2008-11-21 16:30:00,1.5382,1.53905,1.53695,1.5385,7655999995.0
2008-11-21 16:45:00,1.5384,1.5391,1.5371,1.53835,6481199986.0
2008-11-21 17:00:00,1.53835,1.5395,1.5373,1.53895,6137799997.0
2008-11-21 17:15:00,1.5389,1.53915,1.5349,1.53595,5347359997.0
2008-11-21 17:30:00,1.53595,1.53815,1.53595,1.53705,5485599991.0
2008-11-21 17:45:00,1.53705,1.53765,1.5309,1.5317,6497099997.0
2008-11-21 18:00:00,1.53165,1.5326,1.52795,1.52975,7694200004.0
2008-11-21 18:15:00,1.52985,1.53465,1.5297,1.53345,6148799996.0
2008-11-21 18:30:00,1.5335,1.53495,1.5329,1.53325,6473799999.0
2008-11-21 18:45:00,1.5333,1.5365,1.53105,1.533,8062599999.0
2008-11-21 19:00:00,1.53315,1.53495,1.5319,1.5332,7127399993.0
2008-11-21 19:15:00,1.5332,1.5358,1.5324,1.5344,8429399977.0
2008-11-21 19:30:00,1.53455,1.537,1.53395,1.53545,9519099969.0
2008-11-21 19:45:00,1.53535,1.53645,1.5339,1.5341,7358999995.0
2008-11-21 20:00:00,1.53425,1.53465,1.532,1.5342,7091699996.0
2008-11-21 20:15:00,1.5342,1.53535,1.5311,1.53305,5273999995.0
2008-11-21 20:30:00,1.53305,1.53675,1.53255,1.5344,6845399917.0
2008-11-21 20:45:00,1.53435,1.5355,1.53055,1.5309,3348000000.0
2008-11-21 21:00:00,1.531,1.53385,1.53055,1.53345,4692600008.0
2008-11-21 21:15:00,1.5335,1.5347,1.5329,1.53405,6032799989.0
2008-11-21 21:30:00,1.53405,1.53455,1.52995,1.5314,5504600003.0
2008-11-21 21:45:00,1.5314,1.53275,1.5299,1.5306,5440899994.0
2008-11-21 22:00:00,1.5306,1.5352,1.53035,1.53435,7597000003.0
2008-11-21 22:15:00,1.53425,1.53575,1.5325,1.53465,5526799999.0
2008-11-21 22:30:00,1.53465,1.5378,1.53325,1.5361,5403600015.0
2008-11-21 22:45:00,1.53585,1.53725,1.5327,1.5365,5054600002.0
2008-11-21 23:00:00,1.5365,1.53745,1.5349,1.5371,3685399996.0
2008-11-21 23:15:00,1.53715,1.53955,1.53715,1.5393,1982799999.0
2008-11-21 23:30:00,1.53945,1.5395,1.53845,1.5389,2109200002.0
2008-11-21 23:45:00,1.53895,1.53975,1.5377,1.53895,2139400004.0
2008-11-24 00:00:00,1.53805,1.53885,1.5375,1.53845,157600000.0
2008-11-24 00:15:00,1.5385,1.5386,1.5381,1.5383,213600000.0
2008-11-24 00:30:00,1.53835,1.53935,1.5383,1.53885,326200001.0
2008-11-24 00:45:00,1.53898,1.53928,1.53833,1.5389,837800000.0
2008-11-24 01:00:00,1.53864,1.5406,1.53864,1.5399,403800000.0
2008-11-24 01:15:00,1.5399,1.541,1.53985,1.54065,554600000.0
2008-11-24 01:30:00,1.5407,1.5419,1.5407,1.5414,1078800000.0
2008-11-24 01:45:00,1.54145,1.5416,1.5397,1.541,974400000.0
2008-11-24 02:00:00,1.541,1.5414,1.53925,1.5397,1332200000.0
2008-11-24 02:15:00,1.53985,1.5401,1.5388,1.53965,463200001.0
2008-11-24 02:30:00,1.53965,1.53965,1.53849,1.5388,502200000.0
2008-11-24 02:45:00,1.5388,1.5388,1.53725,1.53833,1054800019.0
2008-11-24 03:00:00,1.53845,1.53855,1.53375,1.5353,2139600003.0
2008-11-24 03:15:00,1.5353,1.53705,1.53525,1.53535,3212600006.0
2008-11-24 03:30:00,1.53535,1.53642,1.5353,1.53604,883800000.0
2008-11-24 03:45:00,1.53625,1.53675,1.53553,1.53645,912400000.0
2008-11-24 04:00:00,1.5365,1.53695,1.53645,1.5367,505600001.0
2008-11-24 04:15:00,1.5367,1.5368,1.5354,1.536,1539600000.0
2008-11-24 04:30:00,1.536,1.53785,1.5353,1.5378,2479200000.0
2008-11-24 04:45:00,1.53775,1.54015,1.5376,1.5385,2107199999.0
2008-11-24 05:00:00,1.5385,1.5385,1.5364,1.5372,2368600000.0
2008-11-24 05:15:00,1.5372,1.5378,1.5363,1.53695,2871199998.0
2008-11-24 05:30:00,1.5368,1.53785,1.5368,1.5375,2607199998.0
2008-11-24 05:45:00,1.5375,1.5382,1.53645,1.5371,2693000002.0
2008-11-24 06:00:00,1.5371,1.53715,1.5368,1.537,2777400001.0
2008-11-24 06:15:00,1.53695,1.53785,1.5369,1.5371,2314000001.0
2008-11-24 06:30:00,1.53715,1.54035,1.53715,1.53985,3072399999.0
2008-11-24 06:45:00,1.53985,1.542,1.5394,1.54155,3933399999.0
2008-11-24 07:00:00,1.5417,1.5417,1.5374,1.53845,3643800035.0
2008-11-24 07:15:00,1.5386,1.5395,1.53785,1.5392,3323299996.0
2008-11-24 07:30:00,1.5392,1.5394,1.53785,1.53855,4037599995.0
2008-11-24 07:45:00,1.53845,1.5388,1.5373,1.5383,1470200000.0
2008-11-24 08:00:00,1.53835,1.54065,1.5382,1.5396,1115399999.0
2008-11-24 08:15:00,1.5397,1.5417,1.53915,1.5409,3008200000.0
2008-11-24 08:30:00,1.5409,1.54135,1.5399,1.54095,1187800000.0
2008-11-24 08:45:00,1.5408,1.5419,1.5404,1.5411,1574400000.0
2008-11-24 09:00:00,1.54115,1.5412,1.53815,1.5388,2588999999.0
2008-11-24 09:15:00,1.53885,1.53925,1.5361,1.5376,7188200012.0
2008-11-24 09:30:00,1.53735,1.53875,1.5371,1.5386,4108199997.0
2008-11-24 09:45:00,1.53865,1.53925,1.53585,1.5372,4820399985.0
2008-11-24 10:00:00,1.5374,1.53765,1.5354,1.5357,4428399989.0
2008-11-24 10:15:00,1.5357,1.5362,1.535,1.53595,4252599998.0
2008-11-24 10:30:00,1.53595,1.53765,1.5359,1.53695,3182999999.0
2008-11-24 10:45:00,1.53695,1.53725,1.53545,1.53565,3881600000.0
2008-11-24 11:00:00,1.53565,1.53855,1.5352,1.5376,5163799997.0
2008-11-24 11:15:00,1.53765,1.5397,1.5371,1.5395,4036800000.0
2008-11-24 11:30:00,1.5395,1.54015,1.53855,1.54015,8534200005.0
2008-11-24 11:45:00,1.54,1.54085,1.5395,1.54065,14068799984.0
2008-11-24 12:00:00,1.54065,1.5421,1.54045,1.54165,13308999979.0
2008-11-24 12:15:00,1.54165,1.54325,1.5415,1.54255,10805000000.0
2008-11-24 12:30:00,1.5426,1.54265,1.5404,1.54045,8432600000.0
2008-11-24 12:45:00,1.5405,1.5413,1.53955,1.53975,6120400002.0
2008-11-24 13:00:00,1.5398,1.54245,1.53975,1.5415,8980799999.0
2008-11-24 13:15:00,1.5416,1.5429,1.54145,1.542,11736199994.0
2008-11-24 13:30:00,1.542,1.54335,1.54145,1.5427,10597399989.0
2008-11-24 13:45:00,1.5427,1.543,1.5422,1.5426,9638199994.0
2008-11-24 14:00:00,1.5426,1.54405,1.54255,1.5437,9033400001.0
2008-11-24 14:15:00,1.5437,1.54405,1.5429,1.543,5200600011.0
2008-11-24 14:30:00,1.543,1.5448,1.54285,1.54465,5863399986.0
2008-11-24 14:45:00,1.54465,1.54555,1.54295,1.54535,7523999992.0
2008-11-24 15:00:00,1.54535,1.54595,1.54355,1.54385,4549802001.0
2008-11-24 15:15:00,1.54385,1.54535,1.54315,1.54405,4276999996.0
2008-11-24 15:30:00,1.54395,1.54495,1.54315,1.5447,4227199985.0
2008-11-24 15:45:00,1.5447,1.545,1.54345,1.5435,4206999994.0
2008-11-24 16:00:00,1.54345,1.54605,1.5432,1.5451,3879279000.0
2008-11-24 16:15:00,1.54475,1.5455,1.5438,1.5439,4058400011.0
2008-11-24 16:30:00,1.54385,1.5442,1.5415,1.54195,4406374999.0
2008-11-24 16:45:00,1.542,1.54305,1.54045,1.54265,4443600000.0
2008-11-24 17:00:00,1.5427,1.5455,1.54265,1.54495,4839000000.0
2008-11-24 17:15:00,1.545,1.54535,1.54355,1.54475,5191000000.0
2008-11-24 17:30:00,1.5447,1.5451,1.5419,1.54395,6029999999.0
2008-11-24 17:45:00,1.54395,1.5442,1.54055,1.54315,5438800000.0
2008-11-24 18:00:00,1.54315,1.5441,1.5422,1.54355,4436200000.0
2008-11-24 18:15:00,1.54355,1.54355,1.5412,1.54145,4307400000.0
2008-11-24 18:30:00,1.54145,1.5431,1.54085,1.54295,5122400000.0
2008-11-24 18:45:00,1.54285,1.5438,1.54165,1.5427,5151200000.0
2008-11-24 19:00:00,1.54265,1.54285,1.54095,1.54145,4385400001.0
2008-11-24 19:15:00,1.54145,1.5423,1.53995,1.54095,4695600000.0
2008-11-24 19:30:00,1.541,1.5429,1.5401,1.5415,4738200000.0
2008-11-24 19:45:00,1.5415,1.54465,1.54095,1.5441,4916999999.0
2008-11-24 20:00:00,1.54405,1.54475,1.54345,1.5443,3561200000.0
2008-11-24 20:15:00,1.5444,1.5451,1.5437,1.54485,3371700000.0
2008-11-24 20:30:00,1.54485,1.5452,1.5432,1.54375,3789000000.0
2008-11-24 20:45:00,1.54395,1.5449,1.54315,1.5449,2761600000.0
2008-11-24 21:00:00,1.5449,1.5454,1.54285,1.54305,3914200000.0
2008-11-24 21:15:00,1.54295,1.544,1.5415,1.5429,4084000000.0
2008-11-24 21:30:00,1.54295,1.5442,1.54145,1.5422,3641200000.0
2008-11-24 21:45:00,1.5422,1.5437,1.54155,1.54345,3370600000.0
2008-11-24 22:00:00,1.54345,1.54405,1.5422,1.54305,4264000000.0
2008-11-24 22:15:00,1.5432,1.5451,1.54245,1.5451,4394199998.0
2008-11-24 22:30:00,1.5451,1.5454,1.5438,1.5452,3015000000.0
2008-11-24 22:45:00,1.5452,1.5452,1.5438,1.54395,3930600000.0
2008-11-24 23:00:00,1.54395,1.54475,1.54385,1.54395,1862600000.0
2008-11-24 23:15:00,1.54415,1.54535,1.54385,1.54475,1491200000.0
2008-11-24 23:30:00,1.5447,1.54495,1.5439,1.5448,1501800000.0
2008-11-24 23:45:00,1.5448,1.54635,1.54195,1.54605,3003800002.0
2008-11-25 00:00:00,1.54565,1.54695,1.5451,1.5461,1196800000.0
2008-11-25 00:15:00,1.5461,1.5464,1.54465,1.54495,813600000.0
2008-11-25 00:30:00,1.54495,1.54575,1.5436,1.54385,1512200001.0
2008-11-25 00:45:00,1.5439,1.54535,1.54385,1.5447,753600000.0
2008-11-25 01:00:00,1.54465,1.54505,1.54375,1.54445,1077800000.0
2008-11-25 01:15:00,1.54445,1.54555,1.5443,1.54495,721599999.0
2008-11-25 01:30:00,1.545,1.546,1.5446,1.5458,886599998.0
2008-11-25 01:45:00,1.5458,1.54665,1.5452,1.54535,903800000.0
2008-11-25 02:00:00,1.54535,1.54615,1.5434,1.54425,4063000054.0
2008-11-25 02:15:00,1.5443,1.5454,1.54245,1.5426,2473999999.0
2008-11-25 02:30:00,1.5426,1.54445,1.5408,1.5424,1893400000.0
2008-11-25 02:45:00,1.54245,1.5434,1.5417,1.5425,3791200000.0
2008-11-25 03:00:00,1.54275,1.54345,1.5409,1.5416,2480799993.0
2008-11-25 03:15:00,1.54165,1.54265,1.54135,1.54195,2508000000.0
2008-11-25 03:30:00,1.54195,1.5422,1.5409,1.54215,1247200000.0
2008-11-25 03:45:00,1.5423,1.54375,1.54175,1.54295,1513400000.0
2008-11-25 04:00:00,1.54295,1.54375,1.54185,1.5437,1223800000.0
2008-11-25 04:15:00,1.54365,1.54405,1.5431,1.5437,816600000.0
2008-11-25 04:30:00,1.5437,1.54455,1.54325,1.54355,1271000000.0
2008-11-25 04:45:00,1.5436,1.54395,1.5432,1.54325,1256800000.0
2008-11-25 05:00:00,1.54325,1.54435,1.54255,1.5435,1476400000.0
2008-11-25 05:15:00,1.54355,1.54375,1.54245,1.543,2699600000.0
2008-11-25 05:30:00,1.543,1.54445,1.54235,1.5437,4697600001.0
2008-11-25 05:45:00,1.54385,1.54525,1.5408,1.5417,2081600000.0
2008-11-25 06:00:00,1.54175,1.5423,1.54115,1.5421,2029599996.0
2008-11-25 06:15:00,1.54205,1.54295,1.54156,1.54265,1901699996.0
2008-11-25 06:30:00,1.5424,1.5433,1.54135,1.54295,2214599990.0
2008-11-25 06:45:00,1.54305,1.54365,1.5429,1.54335,2194399991.0
2008-11-25 07:00:00,1.54335,1.5441,1.54285,1.54405,1621400000.0
2008-11-25 07:15:00,1.5441,1.54495,1.5438,1.5448,2354000000.0
2008-11-25 07:30:00,1.54475,1.54515,1.54385,1.5445,2160000001.0
2008-11-25 07:45:00,1.54455,1.54485,1.5443,1.5444,1570400000.0
2008-11-25 08:00:00,1.54435,1.54565,1.5443,1.54475,2172000000.0
2008-11-25 08:15:00,1.5447,1.54545,1.54325,1.544,2255000000.0
2008-11-25 08:30:00,1.5441,1.54555,1.54395,1.54525,3637200000.0
2008-11-25 08:45:00,1.5454,1.5456,1.544,1.54425,10757600206.0
2008-11-25 09:00:00,1.54425,1.5446,1.54205,1.543,7204599994.0
2008-11-25 09:15:00,1.543,1.54375,1.54215,1.54325,9386599992.0
2008-11-25 09:30:00,1.54325,1.5454,1.5431,1.545,9911200010.0
2008-11-25 09:45:00,1.545,1.5475,1.5446,1.547,9989300001.0
2008-11-25 10:00:00,1.547,1.54865,1.5468,1.548,11320200004.0
2008-11-25 10:15:00,1.54805,1.54835,1.54705,1.5474,10479399999.0
2008-11-25 10:30:00,1.54735,1.54945,1.54735,1.54775,12111200005.0
2008-11-25 10:45:00,1.54775,1.54775,1.54585,1.54675,12143200002.0
2008-11-25 11:00:00,1.54675,1.54845,1.54655,1.54725,10668599999.0
2008-11-25 11:15:00,1.54725,1.5473,1.54435,1.54485,10943000002.0
2008-11-25 11:30:00,1.54485,1.54615,1.54465,1.54555,10565399977.0
2008-11-25 11:45:00,1.5455,1.54715,1.54515,1.54625,10423400000.0
2008-11-25 12:00:00,1.54625,1.54725,1.5458,1.54665,10282000001.0
2008-11-25 12:15:00,1.5467,1.5473,1.5447,1.54525,12775400000.0
2008-11-25 12:30:00,1.54525,1.54645,1.54495,1.54615,10344200000.0
2008-11-25 12:45:00,1.54615,1.5463,1.5449,1.54545,7497800000.0
2008-11-25 13:00:00,1.54545,1.5463,1.54535,1.5462,5189600002.0
2008-11-25 13:15:00,1.5462,1.54655,1.5437,1.54495,9440100063.0
2008-11-25 13:30:00,1.545,1.5462,1.54405,1.54475,7986600048.0
2008-11-25 13:45:00,1.5448,1.5467,1.5445,1.5455,8038800035.0
2008-11-25 14:00:00,1.5455,1.54605,1.54505,1.54575,6098400003.0
2008-11-25 14:15:00,1.54585,1.54655,1.54445,1.5449,6620200016.0
2008-11-25 14:30:00,1.5449,1.54635,1.5448,1.5456,6772800004.0
2008-11-25 14:45:00,1.5456,1.5457,1.5436,1.5447,8811200076.0
2008-11-25 15:00:00,1.5447,1.54515,1.54365,1.54405,9458000020.0
2008-11-25 15:15:00,1.54405,1.5476,1.544,1.5469,8549800002.0
2008-11-25 15:30:00,1.5468,1.5509,1.5466,1.5507,13035200002.0
2008-11-25 15:45:00,1.55075,1.55195,1.5482,1.5487,9913599960.0
2008-11-25 16:00:00,1.54875,1.5504,1.54765,1.54925,10198399961.0
2008-11-25 16:15:00,1.54925,1.5495,1.5463,1.54785,10837399946.0
2008-11-25 16:30:00,1.5479,1.54795,1.54455,1.54525,10735199955.0
2008-11-25 16:45:00,1.54515,1.5474,1.5444,1.5457,5808999978.0
2008-11-25 17:00:00,1.54585,1.54795,1.54585,1.54675,4731400000.0
2008-11-25 17:15:00,1.54675,1.54745,1.54455,1.5455,4499400000.0
2008-11-25 17:30:00,1.5455,1.54585,1.5437,1.5442,5115400000.0
2008-11-25 17:45:00,1.54415,1.5452,1.5424,1.5451,4412800000.0
2008-11-25 18:00:00,1.54495,1.545,1.54005,1.54275,5787799989.0
2008-11-25 18:15:00,1.5427,1.54525,1.5421,1.5449,9131399971.0
2008-11-25 18:30:00,1.5449,1.5457,1.5433,1.5452,10161999958.0
2008-11-25 18:45:00,1.5452,1.54615,1.5446,1.5457,7463399970.0
2008-11-25 19:00:00,1.5458,1.5458,1.54275,1.54365,7199399970.0
2008-11-25 19:15:00,1.54365,1.5441,1.54155,1.54335,7677000013.0
2008-11-25 19:30:00,1.54335,1.54435,1.5421,1.54355,9252799954.0
2008-11-25 19:45:00,1.5435,1.54355,1.53995,1.542,7382599968.0
2008-11-25 20:00:00,1.5421,1.5436,1.54105,1.5423,9218199944.0
2008-11-25 20:15:00,1.54235,1.5463,1.5412,1.5455,8282399954.0
2008-11-25 20:30:00,1.5455,1.5455,1.543,1.5437,7956399948.0
2008-11-25 20:45:00,1.5436,1.5463,1.54315,1.54505,8585799964.0
2008-11-25 21:00:00,1.5451,1.5462,1.5437,1.54455,6408599975.0
2008-11-25 21:15:00,1.5445,1.5458,1.54325,1.5454,8380999960.0
2008-11-25 21:30:00,1.5454,1.5468,1.5448,1.54665,6280299986.0
2008-11-25 21:45:00,1.54665,1.54705,1.54585,1.5467,6333599963.0
2008-11-25 22:00:00,1.5467,1.5477,1.54555,1.5473,6217099976.0
2008-11-25 22:15:00,1.5473,1.54815,1.54585,1.54635,5930999976.0
2008-11-25 22:30:00,1.54645,1.5483,1.5463,1.5478,5306999976.0
2008-11-25 22:45:00,1.5478,1.54855,1.5475,1.5482,4979999982.0
2008-11-25 23:00:00,1.5482,1.54845,1.54525,1.5456,4066199967.0
2008-11-25 23:15:00,1.5457,1.54725,1.5457,1.5463,3736399981.0
2008-11-25 23:30:00,1.5463,1.54675,1.54595,1.54605,1948199995.0
2008-11-25 23:45:00,1.5461,1.547,1.5461,1.54625,923399989.0
2008-11-26 00:00:00,1.54604,1.54708,1.5458,1.54605,564800000.0
2008-11-26 00:15:00,1.5461,1.54655,1.5451,1.5458,615400000.0
2008-11-26 00:30:00,1.54575,1.5462,1.5451,1.546,429000000.0
2008-11-26 00:45:00,1.546,1.546,1.54473,1.546,819799997.0
2008-11-26 01:00:00,1.546,1.546,1.545,1.54565,1125599997.0
2008-11-26 01:15:00,1.54565,1.5476,1.54465,1.54715,665199997.0
2008-11-26 01:30:00,1.54705,1.5479,1.5465,1.54655,803999998.0
2008-11-26 01:45:00,1.5465,1.5472,1.54615,1.5462,1138399979.0
2008-11-26 02:00:00,1.54625,1.54675,1.5439,1.5443,3127199974.0
2008-11-26 02:15:00,1.5443,1.5443,1.54265,1.5436,1104799998.0
2008-11-26 02:30:00,1.5436,1.5439,1.5426,1.5431,1169400005.0
2008-11-26 02:45:00,1.543,1.54355,1.54275,1.54315,1196600002.0
2008-11-26 03:00:00,1.5431,1.5435,1.5424,1.54285,739999986.0
2008-11-26 03:15:00,1.54286,1.5431,1.54233,1.54275,648799998.0
2008-11-26 03:30:00,1.54275,1.54295,1.54125,1.5421,688399998.0
2008-11-26 03:45:00,1.5423,1.54325,1.54215,1.5427,896499980.0
2008-11-26 04:00:00,1.5426,1.54295,1.5423,1.54235,699999997.0
2008-11-26 04:15:00,1.54235,1.5433,1.54185,1.54195,767600000.0
2008-11-26 04:30:00,1.5419,1.54255,1.54174,1.54195,797400000.0
2008-11-26 04:45:00,1.54195,1.54285,1.5409,1.54285,877199998.0
2008-11-26 05:00:00,1.54285,1.54395,1.54275,1.5434,1309599999.0
2008-11-26 05:15:00,1.5435,1.54385,1.5415,1.54195,870399999.0
2008-11-26 05:30:00,1.54195,1.5428,1.54105,1.54215,818000000.0
2008-11-26 05:45:00,1.5425,1.54255,1.5415,1.54155,1506799998.0
2008-11-26 06:00:00,1.54155,1.54285,1.54155,1.5426,2609200001.0
2008-11-26 06:15:00,1.5426,1.5447,1.54255,1.5443,1101399998.0
2008-11-26 06:30:00,1.54435,1.54635,1.5441,1.5456,1514600000.0
2008-11-26 06:45:00,1.5456,1.54625,1.5448,1.5461,1075600001.0
2008-11-26 07:00:00,1.54625,1.54705,1.54455,1.54595,1118199998.0
2008-11-26 07:15:00,1.54595,1.5474,1.5459,1.5467,1264400000.0
2008-11-26 07:30:00,1.5468,1.5468,1.5461,1.5464,477000000.0
2008-11-26 07:45:00,1.5464,1.5471,1.546,1.54615,653999999.0
2008-11-26 08:00:00,1.5461,1.54745,1.54465,1.5463,2111200019.0
2008-11-26 08:15:00,1.54645,1.54645,1.545,1.5457,622200000.0
2008-11-26 08:30:00,1.5457,1.54675,1.5443,1.545,1613799997.0
2008-11-26 08:45:00,1.54505,1.5459,1.54395,1.5449,1317399999.0
2008-11-26 09:00:00,1.5449,1.54545,1.54345,1.5441,1375899999.0
2008-11-26 09:15:00,1.5441,1.5457,1.54345,1.54525,1380000000.0
2008-11-26 09:30:00,1.5451,1.5453,1.54395,1.54475,2536600001.0
2008-11-26 09:45:00,1.54465,1.5454,1.5435,1.54435,2543799999.0
2008-11-26 10:00:00,1.5444,1.54575,1.5438,1.5443,3249600000.0
2008-11-26 10:15:00,1.5443,1.54705,1.54415,1.54655,2426399999.0
2008-11-26 10:30:00,1.54655,1.5477,1.5463,1.54725,2641900001.0
2008-11-26 10:45:00,1.54715,1.5496,1.5471,1.54945,3543999996.0
2008-11-26 11:00:00,1.54945,1.5502,1.54825,1.5483,4639599977.0
2008-11-26 11:15:00,1.5483,1.54935,1.5471,1.5486,3261358988.0
2008-11-26 11:30:00,1.54855,1.54975,1.5482,1.54845,3674799991.0
2008-11-26 11:45:00,1.54845,1.5486,1.54735,1.54795,2620999996.0
2008-11-26 12:00:00,1.54795,1.5483,1.54745,1.5479,3102599996.0
2008-11-26 12:15:00,1.5479,1.5483,1.54715,1.54805,2443399999.0
2008-11-26 12:30:00,1.54805,1.54845,1.5471,1.548,2310012999.0
2008-11-26 12:45:00,1.548,1.54825,1.54715,1.5476,2731399997.0
2008-11-26 13:00:00,1.54765,1.548,1.5455,1.54675,2378441995.0
2008-11-26 13:15:00,1.54675,1.54835,1.5467,1.54755,3170999998.0
2008-11-26 13:30:00,1.5476,1.54865,1.54745,1.5477,3121800000.0
2008-11-26 13:45:00,1.5478,1.5484,1.5464,1.54705,2929800000.0
2008-11-26 14:00:00,1.547,1.54795,1.54675,1.5474,2400199992.0
2008-11-26 14:15:00,1.5474,1.548,1.54715,1.54785,1891799997.0
2008-11-26 14:30:00,1.5478,1.54845,1.5449,1.54525,4872400044.0
2008-11-26 14:45:00,1.54525,1.5454,1.54395,1.54445,4287300000.0
2008-11-26 15:00:00,1.5444,1.5458,1.54415,1.5458,4191999997.0
2008-11-26 15:15:00,1.54575,1.5463,1.5448,1.54605,3881399988.0
2008-11-26 15:30:00,1.54605,1.54875,1.54505,1.5478,5138999989.0
2008-11-26 15:45:00,1.54785,1.5488,1.54715,1.54775,3677799997.0
2008-11-26 16:00:00,1.54775,1.54815,1.5469,1.54695,3954599994.0
2008-11-26 16:15:00,1.547,1.5476,1.5465,1.54695,4182599993.0
2008-11-26 16:30:00,1.54695,1.5486,1.5464,1.5479,5372999984.0
2008-11-26 16:45:00,1.5479,1.54945,1.5473,1.5483,5462999998.0
2008-11-26 17:00:00,1.54825,1.54925,1.54535,1.54545,5125999991.0
2008-11-26 17:15:00,1.54545,1.54875,1.54535,1.5478,4902599991.0
2008-11-26 17:30:00,1.54785,1.54855,1.54465,1.5456,5942799988.0
2008-11-26 17:45:00,1.5456,1.54895,1.54485,1.5488,5182199988.0
2008-11-26 18:00:00,1.54865,1.54985,1.54785,1.5496,6105199980.0
2008-11-26 18:15:00,1.5496,1.5504,1.5477,1.54795,5995399984.0
2008-11-26 18:30:00,1.54795,1.5497,1.54695,1.54775,5070799967.0
2008-11-26 18:45:00,1.5478,1.54875,1.5469,1.5477,10202599770.0
2008-11-26 19:00:00,1.5477,1.54865,1.54705,1.5485,8521599911.0
2008-11-26 19:15:00,1.5485,1.5495,1.54805,1.54875,3955999955.0
2008-11-26 19:30:00,1.5487,1.5509,1.54835,1.5502,5166999956.0
2008-11-26 19:45:00,1.55015,1.5514,1.5489,1.5489,3809699992.0
2008-11-26 20:00:00,1.54885,1.5492,1.54745,1.54885,4116799999.0
2008-11-26 20:15:00,1.5488,1.55055,1.5485,1.5499,3347800000.0
2008-11-26 20:30:00,1.5499,1.55,1.54795,1.5486,3090600007.0
2008-11-26 20:45:00,1.5486,1.5494,1.5482,1.54915,2782599998.0
2008-11-26 21:00:00,1.5492,1.5507,1.5488,1.55055,2000800007.0
2008-11-26 21:15:00,1.55055,1.55185,1.55025,1.55105,2909200001.0
2008-11-26 21:30:00,1.5511,1.55195,1.5511,1.5517,2615800003.0
2008-11-26 21:45:00,1.55165,1.5524,1.5514,1.552,2283400005.0
2008-11-26 22:00:00,1.552,1.55275,1.5513,1.55265,2153000007.0
2008-11-26 22:15:00,1.55275,1.55285,1.5518,1.55205,2378400012.0
2008-11-26 22:30:00,1.55205,1.55275,1.55195,1.55245,1619800006.0
2008-11-26 22:45:00,1.55245,1.55275,1.5523,1.55245,1648000005.0
2008-11-26 23:00:00,1.55245,1.5525,1.5517,1.55195,1366200003.0
2008-11-26 23:15:00,1.55195,1.5524,1.5511,1.5517,1919499989.0
2008-11-26 23:30:00,1.5517,1.5522,1.55125,1.55135,2067800002.0
2008-11-26 23:45:00,1.55135,1.5517,1.5501,1.5501,1875400002.0
2008-11-27 00:00:00,1.54976,1.5501,1.5484,1.54895,546600000.0
2008-11-27 00:15:00,1.54885,1.5493,1.5485,1.5486,580799996.0
2008-11-27 00:30:00,1.54885,1.5493,1.5483,1.5484,556899999.0
2008-11-27 00:45:00,1.54845,1.54905,1.54757,1.54845,696399999.0
2008-11-27 01:00:00,1.54845,1.5492,1.5478,1.5489,625199992.0
2008-11-27 01:15:00,1.54905,1.552,1.54885,1.55085,886799992.0
2008-11-27 01:30:00,1.5509,1.55145,1.55025,1.5507,619399990.0
2008-11-27 01:45:00,1.5506,1.551,1.5498,1.5507,1878799998.0
2008-11-27 02:00:00,1.5507,1.55165,1.5507,1.55125,1669399993.0
2008-11-27 02:15:00,1.55125,1.55155,1.5505,1.5506,1377999996.0
2008-11-27 02:30:00,1.55055,1.55065,1.54935,1.5495,689400000.0
2008-11-27 02:45:00,1.5495,1.55005,1.549,1.54945,2713799972.0
2008-11-27 03:00:00,1.5497,1.55005,1.54905,1.54945,1183799997.0
2008-11-27 03:15:00,1.5495,1.54967,1.54892,1.5495,610499992.0
2008-11-27 03:30:00,1.5495,1.5501,1.5489,1.5495,4209199849.0
2008-11-27 03:45:00,1.5495,1.5498,1.5487,1.54895,1802199994.0
2008-11-27 04:00:00,1.54895,1.55,1.5489,1.54995,469400000.0
2008-11-27 04:15:00,1.54995,1.55,1.54905,1.5499,483599999.0
2008-11-27 04:30:00,1.54995,1.5502,1.54965,1.54985,635799997.0
2008-11-27 04:45:00,1.5499,1.5499,1.54945,1.5495,581400001.0
2008-11-27 05:00:00,1.5495,1.54995,1.5495,1.5497,241200000.0
2008-11-27 05:15:00,1.5497,1.55165,1.54955,1.5497,1650799996.0
2008-11-27 05:30:00,1.54965,1.55005,1.5493,1.54945,1032399999.0
2008-11-27 05:45:00,1.54945,1.5497,1.54925,1.54945,363200000.0
2008-11-27 06:00:00,1.5494,1.54955,1.5494,1.5494,520200000.0
2008-11-27 06:15:00,1.5494,1.5494,1.54855,1.54865,1500199986.0
2008-11-27 06:30:00,1.54865,1.54895,1.54785,1.5488,865399997.0
2008-11-27 06:45:00,1.54875,1.549,1.54795,1.5481,1248999999.0
2008-11-27 07:00:00,1.548,1.54885,1.54795,1.54865,435400000.0
2008-11-27 07:15:00,1.5487,1.54895,1.54794,1.54795,1176199984.0
2008-11-27 07:30:00,1.54835,1.54855,1.54785,1.54845,1015599993.0
2008-11-27 07:45:00,1.54845,1.5485,1.54795,1.5483,1027199997.0
2008-11-27 08:00:00,1.54835,1.5491,1.54825,1.54905,1124799992.0
2008-11-27 08:15:00,1.5491,1.5495,1.54865,1.54915,1437600002.0
2008-11-27 08:30:00,1.54905,1.54955,1.549,1.54945,708192993.0
2008-11-27 08:45:00,1.54945,1.5496,1.54815,1.54905,1239545994.0
2008-11-27 09:00:00,1.549,1.5491,1.54805,1.5489,3175200000.0
2008-11-27 09:15:00,1.54895,1.54905,1.547,1.54725,4032200004.0
2008-11-27 09:30:00,1.54725,1.5476,1.54605,1.5471,2430047999.0
2008-11-27 09:45:00,1.54735,1.54845,1.54645,1.54805,3000699993.0
2008-11-27 10:00:00,1.5481,1.54895,1.54725,1.54855,2383299994.0
2008-11-27 10:15:00,1.5486,1.54875,1.54765,1.54795,1954199992.0
2008-11-27 10:30:00,1.548,1.548,1.5471,1.54745,1476400000.0
2008-11-27 10:45:00,1.54735,1.54785,1.5465,1.5469,1460999997.0
2008-11-27 11:00:00,1.54665,1.5481,1.54635,1.5479,1904200001.0
2008-11-27 11:15:00,1.54795,1.54865,1.5476,1.54795,1453000000.0
2008-11-27 11:30:00,1.5479,1.5493,1.54785,1.5488,1973999992.0
2008-11-27 11:45:00,1.54885,1.54925,1.5479,1.54915,3099999996.0
2008-11-27 12:00:00,1.5491,1.5496,1.5472,1.5492,2114799997.0
2008-11-27 12:15:00,1.5493,1.5503,1.5487,1.54955,2470199994.0
2008-11-27 12:30:00,1.54955,1.54985,1.54867,1.54925,2666599996.0
2008-11-27 12:45:00,1.54925,1.5493,1.54875,1.5489,1137000001.0
2008-11-27 13:00:00,1.54895,1.5494,1.54775,1.54775,2174599996.0
2008-11-27 13:15:00,1.5478,1.5479,1.54615,1.54675,3171622998.0
2008-11-27 13:30:00,1.5468,1.54775,1.54635,1.54685,2057100000.0
2008-11-27 13:45:00,1.54685,1.54705,1.5452,1.54555,1901799996.0
2008-11-27 14:00:00,1.54555,1.5462,1.5444,1.545,1758800001.0
2008-11-27 14:15:00,1.5451,1.5458,1.54495,1.54535,1704200001.0
2008-11-27 14:30:00,1.54535,1.5465,1.5452,1.54625,1666999999.0
2008-11-27 14:45:00,1.54635,1.5464,1.54585,1.5459,834200000.0
2008-11-27 15:00:00,1.54585,1.5462,1.5447,1.54495,2276200000.0
2008-11-27 15:15:00,1.54495,1.54695,1.54495,1.54685,1860000000.0
2008-11-27 15:30:00,1.5468,1.54755,1.54645,1.5468,3847000006.0
2008-11-27 15:45:00,1.5468,1.54715,1.54645,1.54655,2144199997.0
2008-11-27 16:00:00,1.54655,1.5469,1.54605,1.5462,2035599997.0
2008-11-27 16:15:00,1.54615,1.5466,1.5454,1.5457,2148999998.0
2008-11-27 16:30:00,1.5457,1.54645,1.5455,1.5458,2108799989.0
2008-11-27 16:45:00,1.54575,1.5458,1.54375,1.54475,2103599996.0
2008-11-27 17:00:00,1.5448,1.5462,1.54465,1.5458,2604799995.0
2008-11-27 17:15:00,1.5458,1.5469,1.5449,1.5462,2619499998.0
2008-11-27 17:30:00,1.54625,1.54705,1.5455,1.5463,2216199997.0
2008-11-27 17:45:00,1.5463,1.54675,1.54505,1.5467,2707399992.0
2008-11-27 18:00:00,1.54685,1.548,1.5462,1.54795,2521199995.0
2008-11-27 18:15:00,1.54795,1.54865,1.54715,1.54835,2940099993.0
2008-11-27 18:30:00,1.5483,1.5493,1.54715,1.5475,1771200001.0
2008-11-27 18:45:00,1.5475,1.5483,1.54665,1.5468,1449099995.0
2008-11-27 19:00:00,1.5467,1.5493,1.5466,1.5491,1282600001.0
2008-11-27 19:15:00,1.54915,1.54935,1.54785,1.54885,1436799995.0
2008-11-27 19:30:00,1.54895,1.5493,1.54835,1.5491,786600000.0
2008-11-27 19:45:00,1.5491,1.54945,1.5479,1.54885,607999999.0
2008-11-27 20:00:00,1.54885,1.54895,1.54675,1.5472,527399998.0
2008-11-27 20:15:00,1.54705,1.5477,1.5469,1.5472,393199997.0
2008-11-27 20:30:00,1.5472,1.54775,1.5467,1.5467,565199994.0
2008-11-27 20:45:00,1.5467,1.54715,1.54612,1.5467,332999999.0
2008-11-27 21:00:00,1.5467,1.5485,1.54645,1.54785,530999995.0
2008-11-27 21:15:00,1.54795,1.54795,1.5474,1.54765,577200000.0
2008-11-27 21:30:00,1.54763,1.5483,1.54741,1.5478,405199999.0
2008-11-27 21:45:00,1.54825,1.54835,1.54717,1.5482,579400002.0
2008-11-27 22:00:00,1.5482,1.54851,1.54778,1.54845,609799998.0
2008-11-27 22:15:00,1.5483,1.54895,1.54804,1.54895,1325399994.0
2008-11-27 22:30:00,1.5488,1.5495,1.5482,1.5491,580599994.0
2008-11-27 22:45:00,1.54915,1.5493,1.54863,1.5492,480800000.0
2008-11-27 23:00:00,1.54804,1.5492,1.54804,1.5483,266599998.0
2008-11-27 23:15:00,1.54845,1.5495,1.54815,1.54905,554199998.0
2008-11-27 23:30:00,1.54895,1.54895,1.54846,1.5486,374399997.0
2008-11-27 23:45:00,1.5487,1.549,1.54818,1.54885,347199997.0
2008-11-28 00:00:00,1.54895,1.54895,1.54755,1.54778,267800000.0
2008-11-28 00:15:00,1.54845,1.54855,1.5475,1.5478,238799999.0
2008-11-28 00:30:00,1.5479,1.54824,1.54695,1.54795,856199999.0
2008-11-28 00:45:00,1.54802,1.54815,1.54715,1.548,1031799999.0
2008-11-28 01:00:00,1.54795,1.54835,1.54739,1.54805,619800000.0
2008-11-28 01:15:00,1.54805,1.54835,1.54764,1.54795,611200000.0
2008-11-28 01:30:00,1.54805,1.54835,1.54756,1.54805,726400000.0
2008-11-28 01:45:00,1.5481,1.5481,1.54731,1.5478,1613600026.0
2008-11-28 02:00:00,1.5478,1.548,1.547,1.54765,789399996.0
2008-11-28 02:15:00,1.54753,1.5478,1.54697,1.5476,1405200000.0
2008-11-28 02:30:00,1.5476,1.54775,1.54714,1.5476,1001999983.0
2008-11-28 02:45:00,1.54755,1.54815,1.54635,1.5468,5018599950.0
2008-11-28 03:00:00,1.54685,1.5484,1.5465,1.5483,1666199972.0
2008-11-28 03:15:00,1.5483,1.5488,1.5483,1.5488,3711199888.0
2008-11-28 03:30:00,1.5488,1.5491,1.54865,1.5487,328200001.0
2008-11-28 03:45:00,1.5487,1.54885,1.5485,1.54875,880799999.0
2008-11-28 04:00:00,1.54875,1.5496,1.5485,1.54945,736200004.0
2008-11-28 04:15:00,1.54901,1.55055,1.5488,1.5502,1325400000.0
2008-11-28 04:30:00,1.5502,1.55045,1.54785,1.5499,1814399998.0
2008-11-28 04:45:00,1.54995,1.54995,1.5477,1.5482,1661199999.0
2008-11-28 05:00:00,1.54795,1.5493,1.54795,1.5488,790399999.0
2008-11-28 05:15:00,1.5488,1.55,1.54841,1.549,1525499992.0
2008-11-28 05:30:00,1.549,1.5499,1.5477,1.5488,739199999.0
2008-11-28 05:45:00,1.549,1.54925,1.5481,1.5482,675800000.0
2008-11-28 06:00:00,1.5482,1.54915,1.5482,1.54915,313200000.0
2008-11-28 06:15:00,1.54925,1.54945,1.54876,1.54909,988799997.0
2008-11-28 06:30:00,1.54875,1.55,1.54874,1.54975,1673600000.0
2008-11-28 06:45:00,1.5498,1.55045,1.54923,1.5502,1150799998.0
2008-11-28 07:00:00,1.5503,1.55035,1.5491,1.5491,475199998.0
2008-11-28 07:15:00,1.5491,1.54925,1.548,1.5485,1312999998.0
2008-11-28 07:30:00,1.54845,1.5495,1.5483,1.54895,950399999.0
2008-11-28 07:45:00,1.549,1.54975,1.5489,1.5491,745000000.0
2008-11-28 08:00:00,1.5491,1.55045,1.549,1.5496,551599998.0
2008-11-28 08:15:00,1.54955,1.5502,1.54825,1.5491,755199999.0
2008-11-28 08:30:00,1.54925,1.5505,1.5491,1.54975,1299599992.0
2008-11-28 08:45:00,1.5497,1.5508,1.5493,1.5505,1179799998.0
2008-11-28 09:00:00,1.5505,1.5509,1.5496,1.5501,3593500002.0
2008-11-28 09:15:00,1.55005,1.5512,1.5491,1.5494,3652600001.0
2008-11-28 09:30:00,1.5494,1.5495,1.5467,1.5474,2131299997.0
2008-11-28 09:45:00,1.5474,1.54835,1.54685,1.5479,1865600008.0
2008-11-28 10:00:00,1.5479,1.54955,1.5478,1.54835,2010999995.0
2008-11-28 10:15:00,1.5483,1.5493,1.5477,1.5483,1577000001.0
2008-11-28 10:30:00,1.54825,1.5486,1.5477,1.5483,1650799997.0
2008-11-28 10:45:00,1.5483,1.54845,1.54735,1.5483,2169800001.0
2008-11-28 11:00:00,1.54835,1.5487,1.5477,1.5481,2323400001.0
2008-11-28 11:15:00,1.5481,1.5491,1.54765,1.5477,3062399996.0
2008-11-28 11:30:00,1.5477,1.5495,1.5477,1.54835,2687800001.0
2008-11-28 11:45:00,1.54845,1.54895,1.54775,1.54795,1972399999.0
2008-11-28 12:00:00,1.548,1.5497,1.54715,1.5495,1801899995.0
2008-11-28 12:15:00,1.5495,1.54965,1.54755,1.5489,2442600000.0
2008-11-28 12:30:00,1.54885,1.54985,1.5488,1.54925,2971600000.0
2008-11-28 12:45:00,1.54925,1.5497,1.5481,1.54905,2710799996.0
2008-11-28 13:00:00,1.54895,1.5492,1.54725,1.54765,2747399991.0
2008-11-28 13:15:00,1.54765,1.54875,1.54645,1.5482,2685199996.0
2008-11-28 13:30:00,1.54835,1.5486,1.5472,1.5479,2407799997.0
2008-11-28 13:45:00,1.5479,1.54875,1.54585,1.54665,3130399996.0
2008-11-28 14:00:00,1.5467,1.54735,1.5445,1.54615,4254099994.0
2008-11-28 14:15:00,1.54615,1.5472,1.54515,1.54685,3227400000.0
2008-11-28 14:30:00,1.54685,1.54685,1.54545,1.54585,3219800004.0
2008-11-28 14:45:00,1.54585,1.5464,1.54385,1.54495,2777699993.0
2008-11-28 15:00:00,1.54495,1.5456,1.54315,1.54545,2790600000.0
2008-11-28 15:15:00,1.5455,1.5456,1.54415,1.5451,3026200002.0
2008-11-28 15:30:00,1.54515,1.54655,1.54505,1.54605,3261200002.0
2008-11-28 15:45:00,1.54605,1.5465,1.544,1.544,3202900001.0
2008-11-28 16:00:00,1.544,1.54595,1.5438,1.54475,2513099998.0
2008-11-28 16:15:00,1.5448,1.5456,1.54465,1.5451,2942399999.0
2008-11-28 16:30:00,1.54515,1.5461,1.545,1.5456,2418200000.0
2008-11-28 16:45:00,1.54565,1.5462,1.5455,1.54575,2372199999.0
2008-11-28 17:00:00,1.5458,1.54605,1.5445,1.5451,3885199997.0
2008-11-28 17:15:00,1.5451,1.54545,1.54405,1.54475,3380099998.0
2008-11-28 17:30:00,1.54475,1.54585,1.54425,1.54495,3336199999.0
2008-11-28 17:45:00,1.54505,1.54625,1.54105,1.5412,4241999990.0
2008-11-28 18:00:00,1.54115,1.5422,1.54005,1.54175,3464899992.0
2008-11-28 18:15:00,1.5418,1.5433,1.5406,1.54305,3299400001.0
2008-11-28 18:30:00,1.54315,1.54455,1.54225,1.54425,2841599997.0
2008-11-28 18:45:00,1.54425,1.546,1.54425,1.54505,3630799998.0
2008-11-28 19:00:00,1.54505,1.5454,1.5427,1.5437,2998399995.0
2008-11-28 19:15:00,1.5437,1.5448,1.54145,1.5418,3079399999.0
2008-11-28 19:30:00,1.54185,1.54305,1.54135,1.5425,2646400000.0
2008-11-28 19:45:00,1.54245,1.543,1.5415,1.5423,2689999994.0
2008-11-28 20:00:00,1.5417,1.54335,1.5417,1.54195,1812399997.0
2008-11-28 20:15:00,1.54175,1.54215,1.54095,1.54115,1838199998.0
2008-11-28 20:30:00,1.54115,1.5415,1.54085,1.5414,849399996.0
2008-11-28 20:45:00,1.5414,1.5421,1.54055,1.54085,912200000.0
2008-11-28 21:00:00,1.5408,1.5408,1.5399,1.54065,684799998.0
2008-11-28 21:15:00,1.54065,1.54095,1.54025,1.54035,715399996.0
2008-11-28 21:30:00,1.5405,1.54135,1.54025,1.54125,796800004.0
2008-11-28 21:45:00,1.54125,1.54215,1.5405,1.54135,589300000.0
2008-11-28 22:00:00,1.5415,1.5417,1.5411,1.54145,1190599997.0
2008-11-28 22:15:00,1.54135,1.54275,1.54135,1.5423,1461199981.0
2008-11-28 22:30:00,1.54215,1.54255,1.54165,1.5417,679799995.0
2008-11-28 22:45:00,1.54175,1.54245,1.54096,1.54098,849600000.0
2008-11-28 23:00:00,1.5414,1.54155,1.54097,1.5413,501200002.0
2008-11-28 23:15:00,1.54125,1.5415,1.5409,1.54115,401400000.0
2008-11-28 23:30:00,1.54105,1.54145,1.5407,1.5409,653399994.0
2008-11-28 23:45:00,1.54085,1.54135,1.53995,1.5405,480399998.0
2008-12-01 00:00:00,1.54099,1.54167,1.54065,1.54165,646200000.0
2008-12-01 00:15:00,1.5414,1.54195,1.5407,1.5416,481000000.0
2008-12-01 00:30:00,1.54145,1.54195,1.54114,1.54165,403000000.0
2008-12-01 00:45:00,1.5418,1.5423,1.54146,1.5421,515999994.0
2008-12-01 01:00:00,1.5421,1.54245,1.5412,1.5414,488700000.0
2008-12-01 01:15:00,1.54145,1.54181,1.5408,1.54095,707200000.0
2008-12-01 01:30:00,1.54095,1.54115,1.5409,1.54095,451800000.0
2008-12-01 01:45:00,1.54095,1.54095,1.53625,1.5366,1139899978.0
2008-12-01 02:00:00,1.5366,1.53735,1.53405,1.53505,1715399985.0
2008-12-01 02:15:00,1.53495,1.53505,1.5334,1.53395,1198999997.0
2008-12-01 02:30:00,1.53395,1.53405,1.5325,1.5332,1338199996.0
2008-12-01 02:45:00,1.533,1.53345,1.5324,1.533,1369599992.0
2008-12-01 03:00:00,1.533,1.53345,1.53265,1.53295,1163799996.0
2008-12-01 03:15:00,1.53295,1.53295,1.53065,1.53085,1435600001.0
2008-12-01 03:30:00,1.53085,1.5328,1.53065,1.53245,1532799993.0
2008-12-01 03:45:00,1.53245,1.53395,1.53215,1.5336,790599997.0
2008-12-01 04:00:00,1.53355,1.53405,1.53265,1.5337,694400000.0
2008-12-01 04:15:00,1.53375,1.5343,1.53335,1.5338,2148800003.0
2008-12-01 04:30:00,1.5338,1.53405,1.53335,1.5337,532599999.0
2008-12-01 04:45:00,1.53365,1.53485,1.5336,1.53445,728399998.0
2008-12-01 05:00:00,1.53445,1.53462,1.53415,1.53435,610999997.0
2008-12-01 05:15:00,1.5343,1.53495,1.5341,1.5346,448799999.0
2008-12-01 05:30:00,1.5346,1.53475,1.5338,1.53435,932000000.0
2008-12-01 05:45:00,1.5344,1.5349,1.53411,1.53445,596199998.0
2008-12-01 06:00:00,1.53418,1.53575,1.53384,1.53545,1219999999.0
2008-12-01 06:15:00,1.5355,1.53585,1.53475,1.53585,784000001.0
2008-12-01 06:30:00,1.5357,1.53725,1.53495,1.53665,811999999.0
2008-12-01 06:45:00,1.53665,1.53785,1.5358,1.5378,980699999.0
2008-12-01 07:00:00,1.53775,1.5378,1.53635,1.5365,971399999.0
2008-12-01 07:15:00,1.5365,1.5368,1.53625,1.5363,491399999.0
2008-12-01 07:30:00,1.5363,1.5368,1.5352,1.5357,2045199959.0
2008-12-01 07:45:00,1.5358,1.5371,1.5351,1.53675,1044799991.0
2008-12-01 08:00:00,1.5367,1.537,1.53495,1.5363,1583999995.0
2008-12-01 08:15:00,1.5362,1.5367,1.5347,1.53595,1381599997.0
2008-12-01 08:30:00,1.53595,1.53635,1.5356,1.53581,1269699998.0
2008-12-01 08:45:00,1.53604,1.53633,1.5341,1.53515,1239999997.0
2008-12-01 09:00:00,1.53515,1.53615,1.5348,1.53565,2003999999.0
2008-12-01 09:15:00,1.53575,1.5361,1.53535,1.5354,1830199998.0
2008-12-01 09:30:00,1.53545,1.53735,1.53535,1.53705,1163400000.0
2008-12-01 09:45:00,1.5372,1.5372,1.53535,1.53545,1418600001.0
2008-12-01 10:00:00,1.53535,1.53645,1.53435,1.5353,2055399999.0
2008-12-01 10:15:00,1.5353,1.53555,1.53105,1.53145,2887599999.0
2008-12-01 10:30:00,1.53145,1.53445,1.53145,1.5335,2474299998.0
2008-12-01 10:45:00,1.5336,1.5352,1.5333,1.53505,2037600000.0
2008-12-01 11:00:00,1.53505,1.53585,1.53335,1.53335,2398000001.0
2008-12-01 11:15:00,1.53335,1.53395,1.53055,1.5321,1915200000.0
2008-12-01 11:30:00,1.53205,1.5331,1.53045,1.53255,2601500000.0
2008-12-01 11:45:00,1.53255,1.5332,1.5317,1.5319,2010200000.0
2008-12-01 12:00:00,1.5319,1.5322,1.52865,1.52895,2211800001.0
2008-12-01 12:15:00,1.52895,1.52895,1.5257,1.5285,2789600004.0
2008-12-01 12:30:00,1.5285,1.5293,1.52685,1.52855,2174400000.0
2008-12-01 12:45:00,1.52865,1.5291,1.52815,1.5288,1840599999.0
2008-12-01 13:00:00,1.52875,1.5295,1.52865,1.52915,2133000000.0
2008-12-01 13:15:00,1.5292,1.5296,1.529,1.5294,1566000000.0
2008-12-01 13:30:00,1.5294,1.5294,1.52875,1.52885,1356100000.0
2008-12-01 13:45:00,1.52885,1.52945,1.528,1.52875,2133600000.0
2008-12-01 14:00:00,1.52875,1.5298,1.52835,1.52885,1775400000.0
2008-12-01 14:15:00,1.5288,1.52885,1.5278,1.5279,1914600000.0
2008-12-01 14:30:00,1.5279,1.5279,1.5265,1.52755,3047300000.0
2008-12-01 14:45:00,1.52755,1.5279,1.5268,1.52785,2489900000.0
2008-12-01 15:00:00,1.52775,1.5279,1.52615,1.52615,3011199998.0
2008-12-01 15:15:00,1.52625,1.5284,1.5261,1.5281,3071000000.0
2008-12-01 15:30:00,1.52815,1.5297,1.528,1.5292,2564400001.0
2008-12-01 15:45:00,1.52915,1.5292,1.52655,1.5281,3962600001.0
2008-12-01 16:00:00,1.52815,1.53185,1.5281,1.53025,3989000000.0
2008-12-01 16:15:00,1.53025,1.53045,1.52925,1.5295,2667799999.0
2008-12-01 16:30:00,1.52955,1.5299,1.5286,1.5295,3312800000.0
2008-12-01 16:45:00,1.5295,1.52995,1.5277,1.52795,3502499986.0
2008-12-01 17:00:00,1.52795,1.53015,1.5278,1.52885,3511399999.0
2008-12-01 17:15:00,1.52885,1.5296,1.5265,1.52675,3889400000.0
2008-12-01 17:30:00,1.5268,1.5287,1.5255,1.52795,3635000000.0
2008-12-01 17:45:00,1.52795,1.5284,1.5244,1.52445,3864200000.0
2008-12-01 18:00:00,1.52455,1.52625,1.5242,1.5252,3142400000.0
2008-12-01 18:15:00,1.5252,1.52715,1.525,1.52665,2685000000.0
2008-12-01 18:30:00,1.52665,1.52685,1.52545,1.5262,2767800000.0
2008-12-01 18:45:00,1.5262,1.52685,1.52465,1.52545,2756200001.0
2008-12-01 19:00:00,1.52555,1.526,1.52425,1.5246,3345800001.0
2008-12-01 19:15:00,1.5247,1.5249,1.52385,1.52385,2387600000.0
2008-12-01 19:30:00,1.5239,1.524,1.52245,1.5233,1971400000.0
2008-12-01 19:45:00,1.52325,1.5239,1.51905,1.5193,2507400001.0
2008-12-01 20:00:00,1.51935,1.5211,1.5184,1.52085,2084999999.0
2008-12-01 20:15:00,1.5209,1.52115,1.51975,1.52095,1830200000.0
2008-12-01 20:30:00,1.52095,1.52235,1.52075,1.5219,1789600000.0
2008-12-01 20:45:00,1.52195,1.52315,1.52095,1.52285,2120999998.0
2008-12-01 21:00:00,1.5229,1.5233,1.5211,1.52185,2286600000.0
2008-12-01 21:15:00,1.52185,1.52225,1.52035,1.52045,2659600000.0
2008-12-01 21:30:00,1.52045,1.52225,1.51975,1.52165,2203400000.0
2008-12-01 21:45:00,1.52165,1.52525,1.52155,1.52425,2883600000.0
2008-12-01 22:00:00,1.5242,1.52505,1.52265,1.52275,1582799999.0
2008-12-01 22:15:00,1.52275,1.5232,1.52055,1.52105,1611800000.0
2008-12-01 22:30:00,1.521,1.52255,1.52075,1.5219,1524200001.0
2008-12-01 22:45:00,1.5219,1.5219,1.518,1.51805,2388599997.0
2008-12-01 23:00:00,1.51815,1.51955,1.518,1.51915,1417000000.0
2008-12-01 23:15:00,1.5191,1.52255,1.51905,1.5214,1397999999.0
2008-12-01 23:30:00,1.52145,1.52145,1.5196,1.51975,1174399997.0
2008-12-01 23:45:00,1.5197,1.5206,1.51945,1.52045,1046400002.0
2008-12-02 00:00:00,1.52022,1.52066,1.51895,1.51915,496200000.0
2008-12-02 00:15:00,1.51925,1.5196,1.51885,1.519,936200000.0
2008-12-02 00:30:00,1.51895,1.5191,1.51781,1.5186,1574199997.0
2008-12-02 00:45:00,1.5186,1.51955,1.5185,1.51875,974799986.0
2008-12-02 01:00:00,1.5188,1.5191,1.51851,1.51889,636199984.0
2008-12-02 01:15:00,1.51876,1.51901,1.5164,1.51675,925999984.0
2008-12-02 01:30:00,1.51675,1.51775,1.51615,1.51655,527400000.0
2008-12-02 01:45:00,1.5167,1.5185,1.51655,1.5171,791199998.0
2008-12-02 02:00:00,1.5171,1.51805,1.51663,1.518,779999996.0
2008-12-02 02:15:00,1.51775,1.5194,1.51755,1.51905,1013999992.0
2008-12-02 02:30:00,1.51905,1.5207,1.51895,1.5206,3380599884.0
2008-12-02 02:45:00,1.52065,1.52165,1.51935,1.51985,1300999977.0
2008-12-02 03:00:00,1.5201,1.52125,1.519,1.5195,1793399975.0
2008-12-02 03:15:00,1.5195,1.5208,1.5191,1.52025,3358199969.0
2008-12-02 03:30:00,1.52015,1.52075,1.5193,1.52015,2985999932.0
2008-12-02 03:45:00,1.52015,1.52145,1.5201,1.52105,1214999978.0
2008-12-02 04:00:00,1.5212,1.5212,1.5202,1.5208,569199998.0
2008-12-02 04:15:00,1.5207,1.52175,1.52035,1.5213,754600000.0
2008-12-02 04:30:00,1.52125,1.52205,1.5208,1.52135,932399998.0
2008-12-02 04:45:00,1.5213,1.5217,1.5204,1.52115,628400000.0
2008-12-02 05:00:00,1.5211,1.5211,1.52,1.52085,471999996.0
2008-12-02 05:15:00,1.5205,1.52115,1.52035,1.52065,535999999.0
2008-12-02 05:30:00,1.52055,1.52135,1.52035,1.521,775200000.0
2008-12-02 05:45:00,1.521,1.52105,1.52095,1.52095,921600000.0
2008-12-02 06:00:00,1.52087,1.5216,1.5205,1.52095,801400002.0
2008-12-02 06:15:00,1.5211,1.5213,1.51975,1.52015,1007999998.0
2008-12-02 06:30:00,1.52015,1.521,1.5199,1.52075,697200000.0
2008-12-02 06:45:00,1.5209,1.5212,1.52015,1.521,958600000.0
2008-12-02 07:00:00,1.52095,1.52205,1.52,1.5203,984399998.0
2008-12-02 07:15:00,1.5203,1.5214,1.52,1.52075,755599999.0
2008-12-02 07:30:00,1.5207,1.52135,1.51895,1.52015,1021799998.0
2008-12-02 07:45:00,1.52015,1.52035,1.5188,1.51895,1462399998.0
2008-12-02 08:00:00,1.5191,1.5197,1.51815,1.51815,1080300001.0
2008-12-02 08:15:00,1.51825,1.51935,1.5177,1.51875,870799998.0
2008-12-02 08:30:00,1.51885,1.5209,1.5184,1.5194,992900001.0
2008-12-02 08:45:00,1.51935,1.5204,1.51855,1.51865,1239000000.0
2008-12-02 09:00:00,1.51865,1.51935,1.5186,1.5188,1001200000.0
2008-12-02 09:15:00,1.5188,1.5198,1.51855,1.51905,2159599988.0
2008-12-02 09:30:00,1.519,1.52085,1.51855,1.5198,1982799999.0
2008-12-02 09:45:00,1.5199,1.5206,1.5197,1.52025,1569099999.0
2008-12-02 10:00:00,1.52025,1.5209,1.5177,1.518,2839900000.0
2008-12-02 10:15:00,1.518,1.51955,1.51745,1.51865,3454999999.0
2008-12-02 10:30:00,1.51865,1.51995,1.51845,1.5195,3011399999.0
2008-12-02 10:45:00,1.5195,1.5195,1.51725,1.519,3547899999.0
2008-12-02 11:00:00,1.51895,1.5224,1.5188,1.5223,3165999999.0
2008-12-02 11:15:00,1.52225,1.52445,1.52225,1.52345,4302699997.0
2008-12-02 11:30:00,1.52345,1.5237,1.5225,1.52285,2825599998.0
2008-12-02 11:45:00,1.52285,1.5231,1.5218,1.5228,3554399996.0
2008-12-02 12:00:00,1.52295,1.52445,1.5225,1.52395,3554300002.0
2008-12-02 12:15:00,1.52395,1.5286,1.5238,1.5272,3298900001.0
2008-12-02 12:30:00,1.5272,1.5289,1.52625,1.52655,3621500002.0
2008-12-02 12:45:00,1.52655,1.52725,1.526,1.526,1990200000.0
2008-12-02 13:00:00,1.526,1.52715,1.52555,1.52675,3721000002.0
2008-12-02 13:15:00,1.52675,1.5289,1.5266,1.5276,3489200003.0
2008-12-02 13:30:00,1.5275,1.52845,1.52685,1.5277,3249199997.0
2008-12-02 13:45:00,1.5277,1.52845,1.5272,1.5273,1824700000.0
2008-12-02 14:00:00,1.5273,1.5279,1.52635,1.52695,3429500000.0
2008-12-02 14:15:00,1.5268,1.5289,1.52635,1.52775,3773000000.0
2008-12-02 14:30:00,1.5278,1.5295,1.52685,1.5288,3919599999.0
2008-12-02 14:45:00,1.52885,1.53185,1.52845,1.53175,5266400000.0
2008-12-02 15:00:00,1.5318,1.5324,1.5301,1.53115,4597299999.0
2008-12-02 15:15:00,1.53115,1.5322,1.52985,1.53115,4813399998.0
2008-12-02 15:30:00,1.53115,1.5324,1.53045,1.532,3755999999.0
2008-12-02 15:45:00,1.53195,1.5339,1.5305,1.5312,4524799999.0
2008-12-02 16:00:00,1.5312,1.5318,1.52875,1.53025,4367299995.0
2008-12-02 16:15:00,1.53025,1.5322,1.52985,1.5319,3680399997.0
2008-12-02 16:30:00,1.5319,1.5326,1.53055,1.5312,5560799999.0
2008-12-02 16:45:00,1.53135,1.5315,1.52975,1.53,5462799996.0
2008-12-02 17:00:00,1.52995,1.53225,1.52985,1.53125,5561599999.0
2008-12-02 17:15:00,1.5312,1.5325,1.53,1.5322,4282800000.0
2008-12-02 17:30:00,1.5322,1.5335,1.5313,1.53165,4997799997.0
2008-12-02 17:45:00,1.53165,1.53405,1.53165,1.53175,4263400000.0
2008-12-02 18:00:00,1.5317,1.5335,1.53135,1.5333,3498499999.0
2008-12-02 18:15:00,1.53315,1.5333,1.53155,1.53205,3861999996.0
2008-12-02 18:30:00,1.53205,1.5349,1.5316,1.5338,4045399992.0
2008-12-02 18:45:00,1.5338,1.53585,1.5333,1.53465,4310799996.0
2008-12-02 19:00:00,1.53465,1.53495,1.5327,1.53355,3257199999.0
2008-12-02 19:15:00,1.5336,1.53565,1.5332,1.5355,2697999998.0
2008-12-02 19:30:00,1.5355,1.5359,1.53445,1.5352,2694599995.0
2008-12-02 19:45:00,1.53525,1.5355,1.53345,1.5343,3234000000.0
2008-12-02 20:00:00,1.5343,1.535,1.53355,1.534,3398699999.0
2008-12-02 20:15:00,1.53405,1.53505,1.5335,1.53435,3417999999.0
2008-12-02 20:30:00,1.53435,1.5344,1.53295,1.5339,3083800000.0
2008-12-02 20:45:00,1.5339,1.53465,1.53295,1.533,2397900000.0
2008-12-02 21:00:00,1.53305,1.53325,1.53095,1.5317,3358999994.0
2008-12-02 21:15:00,1.53165,1.5319,1.5296,1.53115,2596199998.0
2008-12-02 21:30:00,1.53115,1.5323,1.5307,1.53115,2944600000.0
2008-12-02 21:45:00,1.5311,1.53365,1.5308,1.53265,3545600000.0
2008-12-02 22:00:00,1.53265,1.53285,1.53115,1.5318,2751400000.0
2008-12-02 22:15:00,1.5317,1.5339,1.5317,1.5327,2864000000.0
2008-12-02 22:30:00,1.5327,1.5351,1.53225,1.5342,3140999997.0
2008-12-02 22:45:00,1.5342,1.53445,1.53245,1.5336,2199999996.0
2008-12-02 23:00:00,1.5336,1.534,1.5333,1.5339,1074999985.0
2008-12-02 23:15:00,1.5339,1.53415,1.53345,1.5336,712999999.0
2008-12-02 23:30:00,1.5336,1.5342,1.5326,1.53345,1226499999.0
2008-12-02 23:45:00,1.53345,1.53475,1.53315,1.5336,1222900000.0
2008-12-03 00:00:00,1.53346,1.53375,1.53241,1.53335,397600000.0
2008-12-03 00:15:00,1.53335,1.53385,1.53268,1.5338,468599991.0
2008-12-03 00:30:00,1.53375,1.5342,1.53301,1.53405,1129199997.0
2008-12-03 00:45:00,1.53371,1.53435,1.53365,1.53405,450599998.0
2008-12-03 01:00:00,1.534,1.53435,1.5333,1.53425,621199994.0
2008-12-03 01:15:00,1.5342,1.53445,1.5334,1.53365,785400000.0
2008-12-03 01:30:00,1.53365,1.5339,1.5326,1.53275,540200000.0
2008-12-03 01:45:00,1.5327,1.5336,1.5327,1.5331,239199999.0
2008-12-03 02:00:00,1.5331,1.53325,1.5323,1.53265,1078000000.0
2008-12-03 02:15:00,1.53265,1.53315,1.5326,1.533,582400000.0
2008-12-03 02:30:00,1.53295,1.5333,1.5329,1.53315,993600000.0
2008-12-03 02:45:00,1.53315,1.53325,1.53205,1.53215,1155400001.0
2008-12-03 03:00:00,1.53215,1.53245,1.5308,1.53105,786200001.0
2008-12-03 03:15:00,1.53105,1.53175,1.53048,1.5315,749400002.0
2008-12-03 03:30:00,1.5315,1.5333,1.53145,1.53295,667600000.0
2008-12-03 03:45:00,1.53295,1.5331,1.53175,1.53265,749600000.0
2008-12-03 04:00:00,1.53265,1.53305,1.5318,1.53225,742199999.0
2008-12-03 04:15:00,1.53215,1.53255,1.5319,1.53225,1107400000.0
2008-12-03 04:30:00,1.5323,1.53315,1.532,1.53305,857000000.0
2008-12-03 04:45:00,1.53305,1.53435,1.53305,1.534,713799999.0
2008-12-03 05:00:00,1.5339,1.53455,1.53335,1.53435,870999998.0
2008-12-03 05:15:00,1.53435,1.53435,1.53395,1.5342,309200000.0
2008-12-03 05:30:00,1.5342,1.5354,1.53395,1.53505,616600000.0
2008-12-03 05:45:00,1.53515,1.53535,1.5343,1.5351,1316100000.0
2008-12-03 06:00:00,1.5351,1.53575,1.53365,1.53395,1328299995.0
2008-12-03 06:15:00,1.5338,1.535,1.53365,1.53485,840199998.0
2008-12-03 06:30:00,1.5349,1.5352,1.5342,1.5345,1530799999.0
2008-12-03 06:45:00,1.5348,1.53625,1.53465,1.5354,1468199999.0
2008-12-03 07:00:00,1.5354,1.53575,1.5348,1.5352,1368400000.0
2008-12-03 07:15:00,1.53505,1.5355,1.53435,1.53475,704999999.0
2008-12-03 07:30:00,1.53475,1.5348,1.53345,1.5343,577400000.0
2008-12-03 07:45:00,1.5344,1.53535,1.53405,1.53505,495000000.0
2008-12-03 08:00:00,1.5351,1.5358,1.5346,1.53525,787000000.0
2008-12-03 08:15:00,1.5353,1.53535,1.5343,1.5345,792800000.0
2008-12-03 08:30:00,1.5345,1.53495,1.53235,1.53295,1035600000.0
2008-12-03 08:45:00,1.53295,1.53385,1.53255,1.53325,970000000.0
2008-12-03 09:00:00,1.53335,1.53465,1.533,1.5336,2123500000.0
2008-12-03 09:15:00,1.5336,1.53395,1.5332,1.5336,1643399999.0
2008-12-03 09:30:00,1.5336,1.53495,1.5336,1.53425,1960000000.0
2008-12-03 09:45:00,1.5343,1.5355,1.53375,1.5347,2808300001.0
2008-12-03 10:00:00,1.53465,1.5354,1.53345,1.53375,2699600000.0
2008-12-03 10:15:00,1.53375,1.53465,1.5324,1.53245,3279999999.0
2008-12-03 10:30:00,1.53245,1.5331,1.5289,1.5302,3942200000.0
2008-12-03 10:45:00,1.5302,1.5309,1.52935,1.5298,3160800000.0
2008-12-03 11:00:00,1.5298,1.5298,1.5279,1.52875,2963300000.0
2008-12-03 11:15:00,1.52885,1.53135,1.5276,1.53025,3559599999.0
2008-12-03 11:30:00,1.53025,1.5316,1.52845,1.5291,3169399999.0
2008-12-03 11:45:00,1.52915,1.53015,1.5286,1.52935,2644400000.0
2008-12-03 12:00:00,1.52935,1.5304,1.52825,1.5286,2040500000.0
2008-12-03 12:15:00,1.52855,1.52925,1.5274,1.52775,2767399999.0
2008-12-03 12:30:00,1.52775,1.52855,1.5274,1.5276,2138500000.0
2008-12-03 12:45:00,1.5276,1.5296,1.52675,1.5296,2711200000.0
2008-12-03 13:00:00,1.5295,1.53005,1.5291,1.52945,2540300000.0
2008-12-03 13:15:00,1.52945,1.53035,1.52945,1.52955,1160500000.0
2008-12-03 13:30:00,1.5296,1.53045,1.5296,1.53005,1299799999.0
2008-12-03 13:45:00,1.53005,1.5302,1.5289,1.52935,3077200004.0
2008-12-03 14:00:00,1.5294,1.5302,1.52905,1.52995,1710199998.0
2008-12-03 14:15:00,1.52995,1.5303,1.52915,1.52925,3238199996.0
2008-12-03 14:30:00,1.52915,1.5293,1.52725,1.5275,2765499997.0
2008-12-03 14:45:00,1.5275,1.5322,1.5275,1.5321,2803599994.0
2008-12-03 15:00:00,1.5321,1.5344,1.5319,1.5332,4348699971.0
2008-12-03 15:15:00,1.53305,1.5343,1.53255,1.5335,6889799947.0
2008-12-03 15:30:00,1.5335,1.53645,1.53345,1.5343,4917500007.0
2008-12-03 15:45:00,1.53435,1.53565,1.53425,1.5355,3970199999.0
2008-12-03 16:00:00,1.5355,1.5356,1.5337,1.5347,2962000000.0
2008-12-03 16:15:00,1.5348,1.5348,1.53285,1.53375,3475800000.0
2008-12-03 16:30:00,1.5339,1.5349,1.53365,1.53475,4803800003.0
2008-12-03 16:45:00,1.53475,1.5349,1.53375,1.53385,3555400000.0
2008-12-03 17:00:00,1.5336,1.5351,1.53315,1.53415,4390599998.0
2008-12-03 17:15:00,1.53415,1.5357,1.53415,1.5355,3498799998.0
2008-12-03 17:30:00,1.5355,1.53745,1.53495,1.53685,4424399996.0
2008-12-03 17:45:00,1.53685,1.53985,1.53665,1.53945,4425600001.0
2008-12-03 18:00:00,1.5394,1.53945,1.53855,1.53895,3886200001.0
2008-12-03 18:15:00,1.53895,1.53975,1.53765,1.53795,3745399991.0
2008-12-03 18:30:00,1.53795,1.53945,1.537,1.53715,3826599991.0
2008-12-03 18:45:00,1.53715,1.5384,1.5367,1.53825,3180599998.0
2008-12-03 19:00:00,1.53825,1.53835,1.5357,1.5363,5057999989.0
2008-12-03 19:15:00,1.5364,1.53735,1.5347,1.53575,4928999984.0
2008-12-03 19:30:00,1.53575,1.5367,1.5354,1.53655,4160399996.0
2008-12-03 19:45:00,1.53655,1.53755,1.53525,1.53685,3899399988.0
2008-12-03 20:00:00,1.53685,1.53725,1.53575,1.5361,4420399964.0
2008-12-03 20:15:00,1.5361,1.5361,1.53495,1.5354,2956199993.0
2008-12-03 20:30:00,1.53535,1.5356,1.53175,1.53285,3437999978.0
2008-12-03 20:45:00,1.53275,1.53395,1.53235,1.53275,4962199939.0
2008-12-03 21:00:00,1.53275,1.53465,1.5327,1.53385,4894999982.0
2008-12-03 21:15:00,1.53375,1.53705,1.53375,1.53665,3245999997.0
2008-12-03 21:30:00,1.5368,1.5369,1.53535,1.53665,2671199997.0
2008-12-03 21:45:00,1.53665,1.53795,1.53575,1.53625,3844200001.0
2008-12-03 22:00:00,1.53625,1.5373,1.53455,1.53615,4554999957.0
2008-12-03 22:15:00,1.53605,1.53735,1.53545,1.5363,3690599968.0
2008-12-03 22:30:00,1.53615,1.5379,1.53605,1.53695,3149599989.0
2008-12-03 22:45:00,1.5371,1.53815,1.5364,1.53815,4185399979.0
2008-12-03 23:00:00,1.53815,1.5393,1.53735,1.5379,2953999983.0
2008-12-03 23:15:00,1.5379,1.5383,1.53735,1.5378,3365799939.0
2008-12-03 23:30:00,1.5377,1.5383,1.5374,1.53755,1811799990.0
2008-12-03 23:45:00,1.53755,1.53775,1.53695,1.53765,1631999963.0
2008-12-04 00:00:00,1.5356,1.5379,1.5356,1.5363,612000000.0
2008-12-04 00:15:00,1.536,1.5366,1.535,1.53645,437199996.0
2008-12-04 00:30:00,1.53645,1.5372,1.53585,1.53695,501999998.0
2008-12-04 00:45:00,1.5371,1.5371,1.5359,1.5365,903799996.0
2008-12-04 01:00:00,1.53644,1.53725,1.53586,1.5372,731999990.0
2008-12-04 01:15:00,1.5372,1.53745,1.53645,1.53705,1399399958.0
2008-12-04 01:30:00,1.53705,1.5378,1.53535,1.53535,1912399927.0
2008-12-04 01:45:00,1.53545,1.53765,1.5353,1.53735,2978599921.0
2008-12-04 02:00:00,1.53735,1.53765,1.5349,1.5351,4593799891.0
2008-12-04 02:15:00,1.5351,1.53525,1.53452,1.53452,1274199980.0
2008-12-04 02:30:00,1.53495,1.53535,1.53465,1.53525,1566399998.0
2008-12-04 02:45:00,1.53525,1.5354,1.5347,1.5348,1585400002.0
2008-12-04 03:00:00,1.5348,1.5351,1.53413,1.5349,640399999.0
2008-12-04 03:15:00,1.53495,1.5351,1.53435,1.5346,370599999.0
2008-12-04 03:30:00,1.5346,1.5356,1.53407,1.5346,2598799983.0
2008-12-04 03:45:00,1.53465,1.5353,1.53435,1.53445,2309199995.0
2008-12-04 04:00:00,1.53445,1.53476,1.53395,1.53465,594600000.0
2008-12-04 04:15:00,1.53465,1.53495,1.53395,1.53465,555199998.0
2008-12-04 04:30:00,1.53465,1.53515,1.53415,1.53455,995799999.0
2008-12-04 04:45:00,1.53455,1.5352,1.53455,1.5349,1157599991.0
2008-12-04 05:00:00,1.53475,1.5349,1.53409,1.53455,1431599968.0
2008-12-04 05:15:00,1.5346,1.53479,1.53415,1.53458,1616000000.0
2008-12-04 05:30:00,1.5343,1.53635,1.53405,1.5358,1674799956.0
2008-12-04 05:45:00,1.5358,1.53584,1.53493,1.53575,2092099998.0
2008-12-04 06:00:00,1.53552,1.53578,1.53458,1.53522,3257599999.0
2008-12-04 06:15:00,1.53516,1.53598,1.53453,1.53563,3180600001.0
2008-12-04 06:30:00,1.53557,1.53583,1.53378,1.53428,2742999997.0
2008-12-04 06:45:00,1.53415,1.53438,1.53266,1.533,3315399999.0
2008-12-04 07:00:00,1.53298,1.53325,1.53091,1.53193,2626200000.0
2008-12-04 07:15:00,1.53197,1.53249,1.5315,1.53217,2901899999.0
2008-12-04 07:30:00,1.53197,1.53437,1.53049,1.5319,2458799997.0
2008-12-04 07:45:00,1.5319,1.53265,1.5311,1.5323,3966399888.0
2008-12-04 08:00:00,1.53225,1.533,1.531,1.5311,5951399825.0
2008-12-04 08:15:00,1.53105,1.533,1.531,1.5326,4435799880.0
2008-12-04 08:30:00,1.5326,1.533,1.53155,1.5318,2375999969.0
2008-12-04 08:45:00,1.532,1.53225,1.5308,1.53185,2796599976.0
2008-12-04 09:00:00,1.5319,1.5325,1.53085,1.53115,3136159968.0
2008-12-04 09:15:00,1.5312,1.5326,1.53055,1.53255,3834599994.0
2008-12-04 09:30:00,1.53255,1.53275,1.5316,1.5322,4717199890.0
2008-12-04 09:45:00,1.5322,1.53265,1.53125,1.53255,6167399911.0
2008-12-04 10:00:00,1.5326,1.5342,1.53235,1.53375,9381199792.0
2008-12-04 10:15:00,1.53375,1.534,1.53225,1.5328,5559599910.0
2008-12-04 10:30:00,1.53285,1.5339,1.5315,1.53245,10755899830.0
2008-12-04 10:45:00,1.53245,1.53275,1.53035,1.53045,8106799967.0
2008-12-04 11:00:00,1.53045,1.53255,1.5283,1.53175,14472399714.0
2008-12-04 11:15:00,1.5318,1.5348,1.53145,1.5348,10609099853.0
2008-12-04 11:30:00,1.5348,1.53525,1.533,1.5332,8372799848.0
2008-12-04 11:45:00,1.53325,1.53445,1.533,1.53315,13023599727.0
2008-12-04 12:00:00,1.53315,1.5334,1.53223,1.533,5751799949.0
2008-12-04 12:15:00,1.53282,1.53365,1.53243,1.53307,3870199999.0
2008-12-04 12:30:00,1.53308,1.53409,1.53282,1.53385,4444999995.0
2008-12-04 12:45:00,1.53375,1.53561,1.53273,1.53457,5226399996.0
2008-12-04 13:00:00,1.53457,1.535,1.53335,1.5342,13893799635.0
2008-12-04 13:15:00,1.53415,1.5342,1.5329,1.5331,7087599942.0
2008-12-04 13:30:00,1.5331,1.53425,1.53255,1.53415,6222099913.0
2008-12-04 13:45:00,1.53415,1.53435,1.53205,1.5333,7447399836.0
2008-12-04 14:00:00,1.53315,1.53385,1.53085,1.53205,10581999879.0
2008-12-04 14:15:00,1.53205,1.53325,1.53155,1.53235,10651199856.0
2008-12-04 14:30:00,1.53235,1.53425,1.53235,1.53295,6151599950.0
2008-12-04 14:45:00,1.5331,1.535,1.5328,1.5349,8255099945.0
2008-12-04 15:00:00,1.53485,1.53505,1.5334,1.53345,7991399892.0
2008-12-04 15:15:00,1.53345,1.5346,1.53325,1.53395,5042199973.0
2008-12-04 15:30:00,1.534,1.53475,1.53325,1.5342,8235199924.0
2008-12-04 15:45:00,1.53425,1.5344,1.5329,1.53315,9103999914.0
2008-12-04 16:00:00,1.53315,1.53425,1.53215,1.53395,10536199917.0
2008-12-04 16:15:00,1.53395,1.53545,1.53295,1.53465,10293199864.0
2008-12-04 16:30:00,1.5346,1.5369,1.5341,1.5365,11935799865.0
2008-12-04 16:45:00,1.53645,1.5377,1.53565,1.5364,10258399881.0
2008-12-04 17:00:00,1.5364,1.5372,1.53575,1.536,14114399787.0
2008-12-04 17:15:00,1.5361,1.5372,1.53565,1.53575,12078399772.0
2008-12-04 17:30:00,1.53575,1.539,1.5354,1.53795,12672199740.0
2008-12-04 17:45:00,1.53795,1.5399,1.5374,1.53745,7532599930.0
2008-12-04 18:00:00,1.53735,1.53745,1.53555,1.5368,6985799955.0
2008-12-04 18:15:00,1.5368,1.5391,1.5354,1.53605,12262399823.0
2008-12-04 18:30:00,1.53605,1.5381,1.53445,1.53585,9629399851.0
2008-12-04 18:45:00,1.5359,1.5384,1.5355,1.5368,7798199924.0
2008-12-04 19:00:00,1.5368,1.5368,1.53485,1.53515,5785399983.0
2008-12-04 19:15:00,1.53515,1.5368,1.53405,1.53445,6001999983.0
2008-12-04 19:30:00,1.53445,1.5345,1.53185,1.5331,5062499985.0
2008-12-04 19:45:00,1.5331,1.53365,1.5317,1.5322,5241399999.0
2008-12-04 20:00:00,1.53205,1.5334,1.53195,1.53255,4369999999.0
2008-12-04 20:15:00,1.53255,1.53265,1.53125,1.53195,3360799991.0
2008-12-04 20:30:00,1.53195,1.5322,1.53085,1.531,2495999996.0
2008-12-04 20:45:00,1.53095,1.5321,1.53085,1.5315,4058599999.0
2008-12-04 21:00:00,1.53125,1.5327,1.53125,1.5325,2524999994.0
2008-12-04 21:15:00,1.5325,1.5325,1.5309,1.53105,2785999994.0
2008-12-04 21:30:00,1.53105,1.5317,1.53095,1.53105,2413399999.0
2008-12-04 21:45:00,1.53105,1.5311,1.52935,1.52975,4956300000.0
2008-12-04 22:00:00,1.52975,1.52995,1.52545,1.52555,6664800017.0
2008-12-04 22:15:00,1.52575,1.5273,1.5238,1.52615,7778199932.0
2008-12-04 22:30:00,1.52615,1.52705,1.522,1.52495,7334699917.0
2008-12-04 22:45:00,1.52495,1.5282,1.52445,1.52725,7359799897.0
2008-12-04 23:00:00,1.52725,1.5296,1.52655,1.52665,4850999926.0
2008-12-04 23:15:00,1.52665,1.5273,1.5261,1.52695,3702899887.0
2008-12-04 23:30:00,1.52705,1.5284,1.52705,1.52755,2148099945.0
2008-12-04 23:45:00,1.5277,1.5277,1.52675,1.52695,1803799975.0
2008-12-05 00:00:00,1.52585,1.52725,1.52585,1.52645,347200000.0
2008-12-05 00:15:00,1.52645,1.52645,1.52475,1.52535,1153799973.0
2008-12-05 00:30:00,1.52535,1.52705,1.5252,1.52661,1220199984.0
2008-12-05 00:45:00,1.5267,1.5267,1.52561,1.526,398999998.0
2008-12-05 01:00:00,1.526,1.5273,1.526,1.5268,957599991.0
2008-12-05 01:15:00,1.5268,1.5269,1.52615,1.52645,569999987.0
2008-12-05 01:30:00,1.52606,1.52685,1.52606,1.52645,296399998.0
2008-12-05 01:45:00,1.52645,1.5272,1.52641,1.52685,1191799987.0
2008-12-05 02:00:00,1.52685,1.52765,1.5268,1.5272,1331599990.0
2008-12-05 02:15:00,1.52715,1.53015,1.5271,1.53015,2042199989.0
2008-12-05 02:30:00,1.53025,1.53045,1.528,1.529,2701899932.0
2008-12-05 02:45:00,1.529,1.5297,1.52795,1.5282,2903999917.0
2008-12-05 03:00:00,1.52825,1.5285,1.5269,1.52705,2740199961.0
2008-12-05 03:15:00,1.5271,1.5277,1.52655,1.52715,3280599985.0
2008-12-05 03:30:00,1.52715,1.5273,1.5262,1.52705,1120399977.0
2008-12-05 03:45:00,1.52715,1.52975,1.52705,1.5296,713799997.0
2008-12-05 04:00:00,1.52965,1.5302,1.529,1.5293,1633599990.0
2008-12-05 04:15:00,1.52945,1.52985,1.52905,1.52955,541599999.0
2008-12-05 04:30:00,1.52965,1.53,1.5291,1.5293,771400001.0
2008-12-05 04:45:00,1.5292,1.52985,1.5291,1.52955,1043200000.0
2008-12-05 05:00:00,1.5296,1.53095,1.52935,1.5307,791599999.0
2008-12-05 05:15:00,1.5307,1.53085,1.52987,1.5305,1202999996.0
2008-12-05 05:30:00,1.53045,1.5306,1.53015,1.53023,1023599999.0
2008-12-05 05:45:00,1.5305,1.53195,1.5303,1.531,1441999987.0
2008-12-05 06:00:00,1.53095,1.5312,1.5303,1.53065,1860999949.0
2008-12-05 06:15:00,1.53065,1.5308,1.52955,1.53025,3154599896.0
2008-12-05 06:30:00,1.5302,1.53115,1.52925,1.53085,2219199945.0
2008-12-05 06:45:00,1.53095,1.5311,1.5294,1.53015,3100199941.0
2008-12-05 07:00:00,1.53025,1.53075,1.5293,1.53005,1496699998.0
2008-12-05 07:15:00,1.53015,1.5307,1.52905,1.5294,1008899991.0
2008-12-05 07:30:00,1.52935,1.5309,1.52905,1.5306,3333599864.0
2008-12-05 07:45:00,1.53075,1.53125,1.52995,1.53125,1164199986.0
2008-12-05 08:00:00,1.53115,1.53195,1.5299,1.53145,1340399995.0
2008-12-05 08:15:00,1.53145,1.53165,1.531,1.53125,1010799994.0
2008-12-05 08:30:00,1.5313,1.5315,1.5306,1.53095,2817199948.0
2008-12-05 08:45:00,1.53105,1.5313,1.5295,1.5301,3414799902.0
2008-12-05 09:00:00,1.5301,1.5317,1.52905,1.531,4172799944.0
2008-12-05 09:15:00,1.531,1.53185,1.53055,1.5311,5738599864.0
2008-12-05 09:30:00,1.5311,1.53335,1.53045,1.5326,4910199924.0
2008-12-05 09:45:00,1.53265,1.5333,1.5317,1.53305,3607799969.0
2008-12-05 10:00:00,1.53305,1.5332,1.5304,1.5307,5166799953.0
2008-12-05 10:15:00,1.5306,1.53425,1.5306,1.53335,6428999950.0
2008-12-05 10:30:00,1.5334,1.5337,1.53285,1.5335,3081999990.0
2008-12-05 10:45:00,1.5335,1.5345,1.5331,1.53355,3990199982.0
2008-12-05 11:00:00,1.53355,1.5354,1.53265,1.5351,4048199986.0
2008-12-05 11:15:00,1.5352,1.53555,1.53415,1.535,3023399995.0
2008-12-05 11:30:00,1.535,1.5358,1.5344,1.53455,3996599982.0
2008-12-05 11:45:00,1.53455,1.53525,1.53265,1.53345,3595043998.0
2008-12-05 12:00:00,1.53335,1.5349,1.53295,1.5348,2329599998.0
2008-12-05 12:15:00,1.53475,1.536,1.5346,1.53485,3273799998.0
2008-12-05 12:30:00,1.53485,1.53625,1.5341,1.53545,2445800002.0
2008-12-05 12:45:00,1.53545,1.5355,1.5339,1.53485,2846599998.0
2008-12-05 13:00:00,1.53485,1.537,1.53435,1.53645,2235999996.0
2008-12-05 13:15:00,1.53645,1.53705,1.5358,1.53685,1875600002.0
2008-12-05 13:30:00,1.53685,1.53735,1.53575,1.5371,1917999991.0
2008-12-05 13:45:00,1.53705,1.5383,1.53675,1.53695,1583599999.0
2008-12-05 14:00:00,1.53695,1.5373,1.5354,1.5372,1516400000.0
2008-12-05 14:15:00,1.5372,1.53765,1.53645,1.53755,1426799998.0
2008-12-05 14:30:00,1.5376,1.53865,1.5374,1.5379,1307999999.0
2008-12-05 14:45:00,1.5379,1.53875,1.53765,1.53855,2002200000.0
2008-12-05 15:00:00,1.5386,1.5392,1.5374,1.53825,2996200002.0
2008-12-05 15:15:00,1.5382,1.5394,1.53805,1.5388,2529000000.0
2008-12-05 15:30:00,1.5388,1.5402,1.5354,1.5355,3443000002.0
2008-12-05 15:45:00,1.5355,1.537,1.5343,1.5366,3773400002.0
2008-12-05 16:00:00,1.53665,1.5399,1.536,1.5394,3166400003.0
2008-12-05 16:15:00,1.53935,1.5426,1.5385,1.542,2673600000.0
2008-12-05 16:30:00,1.542,1.54485,1.541,1.5437,2776400002.0
2008-12-05 16:45:00,1.5437,1.5451,1.5433,1.5445,2772300001.0
2008-12-05 17:00:00,1.54455,1.5473,1.54445,1.54675,2564500003.0
2008-12-05 17:15:00,1.54675,1.5483,1.5466,1.5481,2124200007.0
2008-12-05 17:30:00,1.54805,1.54885,1.54685,1.54765,1896000000.0
2008-12-05 17:45:00,1.5477,1.5507,1.54755,1.54905,3100700004.0
2008-12-05 18:00:00,1.54905,1.5493,1.54695,1.5475,2364400001.0
2008-12-05 18:15:00,1.54745,1.5478,1.5457,1.5464,2299400004.0
2008-12-05 18:30:00,1.54645,1.5481,1.5462,1.5479,2141800004.0
2008-12-05 18:45:00,1.5479,1.5488,1.54695,1.54845,1998800005.0
2008-12-05 19:00:00,1.54845,1.5497,1.5481,1.54835,1985400000.0
2008-12-05 19:15:00,1.54835,1.54955,1.54765,1.54935,2350400004.0
2008-12-05 19:30:00,1.54935,1.5495,1.5472,1.54825,1424000001.0
2008-12-05 19:45:00,1.54825,1.5496,1.54805,1.549,4326399991.0
2008-12-05 20:00:00,1.549,1.55175,1.549,1.55035,7470800020.0
2008-12-05 20:15:00,1.55035,1.55125,1.5501,1.55025,6469000011.0
2008-12-05 20:30:00,1.55025,1.55115,1.54935,1.55015,5236600018.0
2008-12-05 20:45:00,1.55025,1.55065,1.54795,1.5482,9964200028.0
2008-12-05 21:00:00,1.5483,1.5497,1.54795,1.5496,8330200040.0
2008-12-05 21:15:00,1.54925,1.5504,1.5483,1.54945,5376900002.0
2008-12-05 21:30:00,1.5494,1.55215,1.54885,1.55135,7365100015.0
2008-12-05 21:45:00,1.55145,1.55235,1.54995,1.551,11158599986.0
2008-12-05 22:00:00,1.55115,1.55215,1.54995,1.55175,14367400053.0
2008-12-05 22:15:00,1.5518,1.55365,1.5517,1.5528,9396600011.0
2008-12-05 22:30:00,1.5528,1.55455,1.5526,1.55335,4708399987.0
2008-12-05 22:45:00,1.55335,1.55425,1.5532,1.5537,2031400004.0
2008-12-05 23:00:00,1.5537,1.55425,1.553,1.5534,1298800000.0
2008-12-05 23:15:00,1.5534,1.55355,1.55205,1.5527,1170800000.0
2008-12-05 23:30:00,1.5527,1.5537,1.55225,1.5527,1868400007.0
2008-12-05 23:45:00,1.55275,1.5534,1.55025,1.551,3452499991.0
2008-12-08 00:00:00,1.5521,1.55308,1.5496,1.5511,708800000.0
2008-12-08 00:15:00,1.55115,1.55171,1.55041,1.55158,752799984.0
2008-12-08 00:30:00,1.55175,1.55346,1.5517,1.55335,251000000.0
2008-12-08 00:45:00,1.55295,1.553,1.5519,1.55195,1092599984.0
2008-12-08 01:00:00,1.5521,1.5534,1.5506,1.55095,277399998.0
2008-12-08 01:15:00,1.55095,1.55231,1.55095,1.5515,2092599934.0
2008-12-08 01:30:00,1.5515,1.5518,1.54995,1.5507,529199996.0
2008-12-08 01:45:00,1.5507,1.55082,1.5503,1.5507,92400000.0
2008-12-08 02:00:00,1.55062,1.553,1.55028,1.5527,1908199998.0
2008-12-08 02:15:00,1.5526,1.5538,1.55255,1.5533,2413199984.0
2008-12-08 02:30:00,1.55345,1.5545,1.5529,1.55385,869199988.0
2008-12-08 02:45:00,1.5539,1.5539,1.5528,1.5536,294600000.0
2008-12-08 03:00:00,1.5536,1.5545,1.5532,1.5534,1783799971.0
2008-12-08 03:15:00,1.55345,1.55395,1.5532,1.5535,2954800000.0
2008-12-08 03:30:00,1.55345,1.55395,1.5528,1.5531,1089500000.0
2008-12-08 03:45:00,1.55315,1.55385,1.55195,1.55245,1958799996.0
2008-12-08 04:00:00,1.5525,1.55269,1.5519,1.55225,918000000.0
2008-12-08 04:15:00,1.55215,1.55265,1.55175,1.5521,1287200006.0
2008-12-08 04:30:00,1.55205,1.5532,1.55205,1.55285,1219200000.0
2008-12-08 04:45:00,1.55305,1.55525,1.553,1.55525,1036599995.0
2008-12-08 05:00:00,1.55525,1.55625,1.55435,1.5555,1020999999.0
2008-12-08 05:15:00,1.5555,1.55625,1.55485,1.5556,991400002.0
2008-12-08 05:30:00,1.5557,1.5564,1.55545,1.55585,868000002.0
2008-12-08 05:45:00,1.55585,1.5565,1.55575,1.55615,697800002.0
2008-12-08 06:00:00,1.55625,1.5568,1.55625,1.5565,452600000.0
2008-12-08 06:15:00,1.55665,1.55705,1.5561,1.55695,427000000.0
2008-12-08 06:30:00,1.55705,1.5573,1.556,1.55625,447000003.0
2008-12-08 06:45:00,1.55625,1.55665,1.55495,1.55535,1871800010.0
2008-12-08 07:00:00,1.55535,1.55595,1.55465,1.5558,2162800002.0
2008-12-08 07:15:00,1.5558,1.5558,1.5547,1.55565,1869199997.0
2008-12-08 07:30:00,1.55585,1.5561,1.5553,1.55575,734200002.0
2008-12-08 07:45:00,1.55575,1.5562,1.55505,1.5558,3406999993.0
2008-12-08 08:00:00,1.55585,1.55725,1.5558,1.55715,1588999991.0
2008-12-08 08:15:00,1.55715,1.5593,1.55695,1.55885,1325799991.0
2008-12-08 08:30:00,1.55885,1.55935,1.5578,1.5586,2477600013.0
2008-12-08 08:45:00,1.558,1.5586,1.55595,1.55705,4782699992.0
2008-12-08 09:00:00,1.5567,1.55915,1.5564,1.55785,4811699960.0
2008-12-08 09:15:00,1.558,1.5597,1.5563,1.5591,6671599982.0
2008-12-08 09:30:00,1.5592,1.56015,1.5577,1.55995,3496099985.0
2008-12-08 09:45:00,1.5598,1.56095,1.5584,1.559,3417499998.0
2008-12-08 10:00:00,1.55905,1.56135,1.5589,1.56125,2283799999.0
2008-12-08 10:15:00,1.5613,1.5615,1.56025,1.5604,2857199988.0
2008-12-08 10:30:00,1.5604,1.5606,1.5584,1.559,2264393996.0
2008-12-08 10:45:00,1.55905,1.5606,1.5587,1.5604,2768799984.0
2008-12-08 11:00:00,1.5604,1.5614,1.55995,1.5602,3177699996.0
2008-12-08 11:15:00,1.56025,1.5611,1.55855,1.5598,4955399987.0
2008-12-08 11:30:00,1.5598,1.5603,1.55925,1.55995,4258799979.0
2008-12-08 11:45:00,1.56,1.56085,1.5591,1.56045,6275699985.0
2008-12-08 12:00:00,1.56045,1.56055,1.55875,1.55925,5570799969.0
2008-12-08 12:15:00,1.5592,1.5605,1.5589,1.5604,7259799919.0
2008-12-08 12:30:00,1.5603,1.56055,1.5588,1.5591,7848187979.0
2008-12-08 12:45:00,1.5592,1.56075,1.5592,1.56045,5567199976.0
2008-12-08 13:00:00,1.5604,1.5613,1.5596,1.55985,5399599946.0
2008-12-08 13:15:00,1.5598,1.5603,1.5591,1.55925,4984600005.0
2008-12-08 13:30:00,1.55925,1.56135,1.55925,1.56115,3617399989.0
2008-12-08 13:45:00,1.56115,1.56155,1.5606,1.5612,4605200001.0
2008-12-08 14:00:00,1.5612,1.56135,1.5605,1.56065,3478800007.0
2008-12-08 14:15:00,1.56065,1.56105,1.55975,1.5599,3879800011.0
2008-12-08 14:30:00,1.55985,1.5602,1.55895,1.5595,4495399998.0
2008-12-08 14:45:00,1.5595,1.5607,1.5595,1.56055,3177799983.0
2008-12-08 15:00:00,1.56055,1.56135,1.559,1.55915,6201499990.0
2008-12-08 15:15:00,1.55915,1.5609,1.5588,1.56025,7702337978.0
2008-12-08 15:30:00,1.56025,1.5603,1.5578,1.55835,8794049964.0
2008-12-08 15:45:00,1.55835,1.55995,1.5583,1.5596,5364800001.0
2008-12-08 16:00:00,1.55965,1.5597,1.55745,1.5576,5388199989.0
2008-12-08 16:15:00,1.5576,1.55885,1.55705,1.5585,6755799967.0
2008-12-08 16:30:00,1.5585,1.55955,1.5573,1.55895,9424599943.0
2008-12-08 16:45:00,1.55895,1.55935,1.55645,1.55665,10195999937.0
2008-12-08 17:00:00,1.55665,1.5579,1.55525,1.5555,4143399994.0
2008-12-08 17:15:00,1.5555,1.5571,1.55525,1.55625,3773700003.0
2008-12-08 17:30:00,1.55625,1.55735,1.55575,1.55615,3938600003.0
2008-12-08 17:45:00,1.55615,1.55685,1.55535,1.5564,3500900012.0
2008-12-08 18:00:00,1.55635,1.55725,1.5548,1.5551,2886700008.0
2008-12-08 18:15:00,1.55515,1.55675,1.555,1.55645,3930400000.0
2008-12-08 18:30:00,1.55645,1.55815,1.55585,1.5581,4621399998.0
2008-12-08 18:45:00,1.558,1.5588,1.5568,1.5578,3296399996.0
2008-12-08 19:00:00,1.5578,1.55805,1.55645,1.55665,2168900008.0
2008-12-08 19:15:00,1.55655,1.5577,1.55565,1.5559,3248000004.0
2008-12-08 19:30:00,1.556,1.5567,1.55565,1.5566,2920200003.0
2008-12-08 19:45:00,1.55665,1.557,1.555,1.55525,2923800010.0
2008-12-08 20:00:00,1.55525,1.5555,1.55495,1.55505,2258800003.0
2008-12-08 20:15:00,1.55505,1.5551,1.5536,1.55485,2989600008.0
2008-12-08 20:30:00,1.55485,1.5558,1.55375,1.5555,2308800007.0
2008-12-08 20:45:00,1.5554,1.55675,1.55535,1.5558,1808400008.0
2008-12-08 21:00:00,1.55575,1.55765,1.5557,1.55715,1853200005.0
2008-12-08 21:15:00,1.55715,1.55825,1.5557,1.55685,2382400008.0
2008-12-08 21:30:00,1.55685,1.55815,1.5565,1.558,1482800006.0
2008-12-08 21:45:00,1.558,1.55935,1.5578,1.55885,2252800004.0
2008-12-08 22:00:00,1.55875,1.55935,1.55835,1.5585,2076100005.0
2008-12-08 22:15:00,1.5585,1.5589,1.55815,1.5586,1037800003.0
2008-12-08 22:30:00,1.5586,1.5593,1.55805,1.55815,1036600006.0
2008-12-08 22:45:00,1.55815,1.559,1.55695,1.55835,2209400019.0
2008-12-08 23:00:00,1.55845,1.5586,1.5575,1.55765,1662400003.0
2008-12-08 23:15:00,1.55765,1.5591,1.55765,1.5588,1377400007.0
2008-12-08 23:30:00,1.55875,1.5591,1.55765,1.5582,998200010.0
2008-12-08 23:45:00,1.55815,1.55995,1.5581,1.5595,730000004.0
2008-12-09 00:00:00,1.55945,1.55945,1.5588,1.5592,214000000.0
2008-12-09 00:15:00,1.55925,1.55945,1.55846,1.5594,354800000.0
2008-12-09 00:30:00,1.5594,1.55945,1.55775,1.55875,486850001.0
2008-12-09 00:45:00,1.5594,1.5594,1.55825,1.5587,263800000.0
2008-12-09 01:00:00,1.55925,1.5596,1.55745,1.55785,455400000.0
2008-12-09 01:15:00,1.55785,1.5583,1.55765,1.5579,278800000.0
2008-12-09 01:30:00,1.5579,1.5583,1.55755,1.55813,181200000.0
2008-12-09 01:45:00,1.55771,1.5582,1.55745,1.55775,229000000.0
2008-12-09 02:00:00,1.55775,1.5581,1.55745,1.558,796400010.0
2008-12-09 02:15:00,1.558,1.55875,1.558,1.5587,150300000.0
2008-12-09 02:30:00,1.5587,1.55875,1.5586,1.5586,456000000.0
2008-12-09 02:45:00,1.5586,1.5586,1.55765,1.558,1268299999.0
2008-12-09 03:00:00,1.558,1.55895,1.5566,1.5566,1171200005.0
2008-12-09 03:15:00,1.5566,1.55795,1.5565,1.55795,994300000.0
2008-12-09 03:30:00,1.55795,1.55795,1.55645,1.5576,594200000.0
2008-12-09 03:45:00,1.55745,1.55805,1.55555,1.55625,1043200002.0
2008-12-09 04:00:00,1.55625,1.5571,1.5558,1.55685,1610300000.0
2008-12-09 04:15:00,1.5569,1.55795,1.55683,1.5578,727900006.0
2008-12-09 04:30:00,1.55711,1.55785,1.5565,1.55695,1087999996.0
2008-12-09 04:45:00,1.55695,1.55745,1.55632,1.55676,756800002.0
2008-12-09 05:00:00,1.5572,1.5577,1.55687,1.55765,243000000.0
2008-12-09 05:15:00,1.55765,1.55795,1.5572,1.55785,239000000.0
2008-12-09 05:30:00,1.55785,1.55885,1.55745,1.55795,772800001.0
2008-12-09 05:45:00,1.55795,1.559,1.55795,1.5589,399200000.0
2008-12-09 06:00:00,1.5589,1.55895,1.5577,1.5589,585300002.0
2008-12-09 06:15:00,1.5589,1.5596,1.55839,1.5594,1296200001.0
2008-12-09 06:30:00,1.5594,1.55955,1.5585,1.5587,710799999.0
2008-12-09 06:45:00,1.55847,1.55975,1.55844,1.5593,712400000.0
2008-12-09 07:00:00,1.55896,1.55955,1.5584,1.55885,1642250012.0
2008-12-09 07:15:00,1.55885,1.55935,1.55823,1.55866,592000001.0
2008-12-09 07:30:00,1.55846,1.55935,1.5575,1.5579,1871650001.0
2008-12-09 07:45:00,1.5578,1.55905,1.5576,1.5583,656200000.0
2008-12-09 08:00:00,1.5583,1.55835,1.55785,1.5582,356200000.0
2008-12-09 08:15:00,1.5582,1.5582,1.55735,1.5578,421250000.0
2008-12-09 08:30:00,1.5578,1.5583,1.55655,1.55708,2681899997.0
2008-12-09 08:45:00,1.5572,1.55765,1.55654,1.55705,1199800003.0
2008-12-09 09:00:00,1.55695,1.5572,1.556,1.5565,1559400000.0
2008-12-09 09:15:00,1.5565,1.5578,1.5554,1.5577,1851000006.0
2008-12-09 09:30:00,1.5577,1.55875,1.55695,1.5581,3548100002.0
2008-12-09 09:45:00,1.55805,1.5595,1.55755,1.5578,3351099996.0
2008-12-09 10:00:00,1.5578,1.5591,1.55745,1.5584,3233200006.0
2008-12-09 10:15:00,1.5584,1.5585,1.55635,1.5573,4129300000.0
2008-12-09 10:30:00,1.55725,1.5579,1.5561,1.5573,4125300004.0
2008-12-09 10:45:00,1.55745,1.55785,1.5569,1.5571,2372500003.0
2008-12-09 11:00:00,1.5571,1.5582,1.5569,1.5575,2391600001.0
2008-12-09 11:15:00,1.5575,1.5588,1.55725,1.5585,1890199998.0
2008-12-09 11:30:00,1.5585,1.5588,1.55735,1.55845,1918000003.0
2008-12-09 11:45:00,1.55835,1.55905,1.55775,1.5581,1175000000.0
2008-12-09 12:00:00,1.5582,1.55965,1.55745,1.55905,1816500005.0
2008-12-09 12:15:00,1.55905,1.55955,1.55885,1.55905,1352500001.0
2008-12-09 12:30:00,1.559,1.5597,1.5586,1.5597,1005200002.0
2008-12-09 12:45:00,1.5597,1.56,1.55935,1.55995,1885000003.0
2008-12-09 13:00:00,1.55995,1.5618,1.55965,1.5604,3674000018.0
2008-12-09 13:15:00,1.5605,1.56055,1.55905,1.55935,4072400003.0
2008-12-09 13:30:00,1.55935,1.56055,1.5593,1.55985,2782400008.0
2008-12-09 13:45:00,1.55985,1.5599,1.55825,1.55895,2598200006.0
2008-12-09 14:00:00,1.55895,1.56005,1.5587,1.55955,2329200000.0
2008-12-09 14:15:00,1.55955,1.56005,1.55835,1.55915,2906800007.0
2008-12-09 14:30:00,1.55915,1.56055,1.55885,1.55995,1562799999.0
2008-12-09 14:45:00,1.56,1.561,1.5597,1.56025,1867300002.0
2008-12-09 15:00:00,1.56025,1.56075,1.55915,1.55925,2625000008.0
2008-12-09 15:15:00,1.55925,1.5602,1.55825,1.55885,4113599998.0
2008-12-09 15:30:00,1.55885,1.5594,1.55795,1.5582,2919200007.0
2008-12-09 15:45:00,1.5582,1.55965,1.55795,1.55955,2053600001.0
2008-12-09 16:00:00,1.55965,1.55985,1.5582,1.55965,2541399998.0
2008-12-09 16:15:00,1.5596,1.56015,1.55885,1.56,2226400000.0
2008-12-09 16:30:00,1.56005,1.56075,1.55865,1.5605,2539600003.0
2008-12-09 16:45:00,1.56055,1.5607,1.5597,1.55995,2575000003.0
2008-12-09 17:00:00,1.56015,1.5627,1.5599,1.56245,2900900008.0
2008-12-09 17:15:00,1.56245,1.56295,1.56185,1.56185,2928300002.0
2008-12-09 17:30:00,1.5619,1.5636,1.56175,1.56325,3221600002.0
2008-12-09 17:45:00,1.5632,1.5636,1.55965,1.56,4477749999.0
2008-12-09 18:00:00,1.55995,1.56225,1.55985,1.56085,2972200003.0
2008-12-09 18:15:00,1.5609,1.56215,1.5598,1.56045,2880100002.0
2008-12-09 18:30:00,1.5605,1.56355,1.56045,1.56155,5837399997.0
2008-12-09 18:45:00,1.56155,1.56205,1.5603,1.5603,5461183968.0
2008-12-09 19:00:00,1.56045,1.56445,1.5603,1.56275,3431000019.0
2008-12-09 19:15:00,1.56275,1.56315,1.56105,1.56215,6332400010.0
2008-12-09 19:30:00,1.5621,1.56235,1.55995,1.5613,4204300014.0
2008-12-09 19:45:00,1.5613,1.5617,1.5599,1.56,5137718016.0
2008-12-09 20:00:00,1.56,1.5606,1.5594,1.55945,2076929501.0
2008-12-09 20:15:00,1.55945,1.5595,1.558,1.55865,3117600001.0
2008-12-09 20:30:00,1.5586,1.5599,1.55795,1.55825,3238000010.0
2008-12-09 20:45:00,1.5583,1.5599,1.5582,1.55835,2546600008.0
2008-12-09 21:00:00,1.55825,1.55895,1.5574,1.5581,3286400008.0
2008-12-09 21:15:00,1.55815,1.5587,1.5565,1.55655,2814600003.0
2008-12-09 21:30:00,1.55655,1.5579,1.5565,1.55655,3278200000.0
2008-12-09 21:45:00,1.55655,1.55795,1.55645,1.55775,2796399999.0
2008-12-09 22:00:00,1.55775,1.5581,1.5568,1.55745,2287400003.0
2008-12-09 22:15:00,1.55755,1.5582,1.5567,1.5574,1905000005.0
2008-12-09 22:30:00,1.5574,1.5576,1.55655,1.55705,1776200003.0
2008-12-09 22:45:00,1.55705,1.5576,1.55639,1.5569,1362599999.0
2008-12-09 23:00:00,1.5568,1.557,1.55633,1.55655,915200000.0
2008-12-09 23:15:00,1.55655,1.55725,1.55655,1.55715,860800000.0
2008-12-09 23:30:00,1.55725,1.55785,1.5572,1.55785,513200003.0
2008-12-09 23:45:00,1.55785,1.5586,1.5567,1.55785,1250500000.0
2008-12-10 00:00:00,1.5579,1.558,1.55716,1.5578,337800000.0
2008-12-10 00:15:00,1.55785,1.55819,1.5573,1.5576,380600000.0
2008-12-10 00:30:00,1.55765,1.5584,1.55765,1.5583,199000000.0
2008-12-10 00:45:00,1.5579,1.55835,1.55775,1.558,161200000.0
2008-12-10 01:00:00,1.558,1.558,1.5566,1.5579,229600000.0
2008-12-10 01:15:00,1.55765,1.55815,1.5572,1.558,197800000.0
2008-12-10 01:30:00,1.55795,1.55815,1.55735,1.558,273200000.0
2008-12-10 01:45:00,1.5581,1.5582,1.5575,1.5579,743400006.0
2008-12-10 02:00:00,1.5579,1.5598,1.5579,1.55906,3261999999.0
2008-12-10 02:15:00,1.5593,1.55995,1.55895,1.5594,4418600001.0
2008-12-10 02:30:00,1.55945,1.5602,1.55905,1.5597,3032200007.0
2008-12-10 02:45:00,1.55965,1.55995,1.5578,1.55805,3197800000.0
2008-12-10 03:00:00,1.55805,1.5585,1.5573,1.55815,721600000.0
2008-12-10 03:15:00,1.55815,1.55865,1.55589,1.55715,2109600003.0
2008-12-10 03:30:00,1.55715,1.55845,1.5571,1.55765,379600000.0
2008-12-10 03:45:00,1.55765,1.5586,1.55765,1.5585,207800000.0
2008-12-10 04:00:00,1.55845,1.55955,1.5583,1.55865,409400000.0
2008-12-10 04:15:00,1.5587,1.55885,1.55755,1.558,422200000.0
2008-12-10 04:30:00,1.558,1.55835,1.55785,1.55815,400000000.0
2008-12-10 04:45:00,1.5581,1.55825,1.5573,1.5578,222000000.0
2008-12-10 05:00:00,1.55775,1.5578,1.5573,1.55745,310600001.0
2008-12-10 05:15:00,1.55745,1.5583,1.55745,1.558,385200000.0
2008-12-10 05:30:00,1.558,1.55835,1.55785,1.558,570400000.0
2008-12-10 05:45:00,1.55805,1.55925,1.5579,1.55885,498200001.0
2008-12-10 06:00:00,1.55895,1.5593,1.5585,1.55895,547400000.0
2008-12-10 06:15:00,1.55905,1.5596,1.55885,1.55935,420200000.0
2008-12-10 06:30:00,1.5593,1.5596,1.55845,1.55895,748400000.0
2008-12-10 06:45:00,1.55885,1.55945,1.5584,1.55905,456000000.0
2008-12-10 07:00:00,1.5591,1.5595,1.5589,1.5592,312800001.0
2008-12-10 07:15:00,1.5592,1.5597,1.5591,1.55935,263000000.0
2008-12-10 07:30:00,1.5594,1.55945,1.55845,1.55895,732600000.0
2008-12-10 07:45:00,1.5591,1.56025,1.5588,1.5601,606200000.0
2008-12-10 08:00:00,1.56025,1.5603,1.55913,1.5596,1742600000.0
2008-12-10 08:15:00,1.55965,1.55985,1.55885,1.55895,379200000.0
2008-12-10 08:30:00,1.55895,1.5591,1.55775,1.55785,738200000.0
2008-12-10 08:45:00,1.55785,1.5583,1.5574,1.55755,796400000.0
2008-12-10 09:00:00,1.5576,1.56055,1.55755,1.55955,1718200000.0
2008-12-10 09:15:00,1.5596,1.56065,1.5582,1.5599,1707200000.0
2008-12-10 09:30:00,1.5599,1.5606,1.5594,1.5605,1514000000.0
2008-12-10 09:45:00,1.5605,1.5624,1.5604,1.56205,1340400000.0
2008-12-10 10:00:00,1.5622,1.56275,1.56195,1.5625,1169200001.0
2008-12-10 10:15:00,1.56245,1.5626,1.5592,1.56065,1777800004.0
2008-12-10 10:30:00,1.56065,1.5625,1.56015,1.5617,1612800003.0
2008-12-10 10:45:00,1.56155,1.5618,1.56025,1.5606,2007800002.0
2008-12-10 11:00:00,1.56065,1.56085,1.55945,1.56045,1659399998.0
2008-12-10 11:15:00,1.56045,1.56155,1.56005,1.5608,1537200002.0
2008-12-10 11:30:00,1.56055,1.5608,1.5599,1.5606,1450400003.0
2008-12-10 11:45:00,1.5606,1.5607,1.55875,1.55935,1607200001.0
2008-12-10 12:00:00,1.55935,1.56035,1.55825,1.5588,1067399999.0
2008-12-10 12:15:00,1.5588,1.5593,1.55845,1.5589,1042800000.0
2008-12-10 12:30:00,1.5589,1.5597,1.55865,1.5589,1532200000.0
2008-12-10 12:45:00,1.5589,1.5601,1.5588,1.56,1251599999.0
2008-12-10 13:00:00,1.56005,1.5603,1.55935,1.5602,1185600000.0
2008-12-10 13:15:00,1.5602,1.56085,1.5601,1.5605,574300001.0
2008-12-10 13:30:00,1.56045,1.56135,1.56025,1.56125,1091000000.0
2008-12-10 13:45:00,1.56125,1.5619,1.56105,1.5612,1469000001.0
2008-12-10 14:00:00,1.5612,1.56185,1.56105,1.5616,1051000002.0
2008-12-10 14:15:00,1.5617,1.56185,1.56135,1.56155,968199999.0
2008-12-10 14:30:00,1.56155,1.562,1.56075,1.56095,1616400001.0
2008-12-10 14:45:00,1.56095,1.56125,1.55915,1.55915,2275400002.0
2008-12-10 15:00:00,1.55915,1.55935,1.55845,1.55865,3217099999.0
2008-12-10 15:15:00,1.55865,1.5591,1.55815,1.55905,1977400000.0
2008-12-10 15:30:00,1.559,1.55985,1.5589,1.5596,1630600000.0
2008-12-10 15:45:00,1.5596,1.5617,1.55945,1.56045,2700100000.0
2008-12-10 16:00:00,1.56035,1.56035,1.55855,1.55865,2249000002.0
2008-12-10 16:15:00,1.5587,1.55905,1.55745,1.5577,3055700000.0
2008-12-10 16:30:00,1.5577,1.55815,1.55675,1.5572,3843500000.0
2008-12-10 16:45:00,1.5572,1.55815,1.55555,1.55575,3711600002.0
2008-12-10 17:00:00,1.55575,1.55825,1.5556,1.55725,3488200002.0
2008-12-10 17:15:00,1.55725,1.5578,1.5564,1.55645,4718800000.0
2008-12-10 17:30:00,1.55645,1.55705,1.55545,1.5563,4530200000.0
2008-12-10 17:45:00,1.55625,1.55755,1.55485,1.55725,3030200001.0
2008-12-10 18:00:00,1.55725,1.55735,1.5554,1.5565,3327400001.0
2008-12-10 18:15:00,1.55655,1.55715,1.5551,1.55595,3333800002.0
2008-12-10 18:30:00,1.55595,1.5568,1.55535,1.55625,2963200002.0
2008-12-10 18:45:00,1.5562,1.5569,1.55565,1.55625,2964399998.0
2008-12-10 19:00:00,1.55625,1.5575,1.55615,1.5564,3157300004.0
2008-12-10 19:15:00,1.55645,1.55655,1.5546,1.5552,2087000003.0
2008-12-10 19:30:00,1.55525,1.5564,1.55465,1.5547,1874600002.0
2008-12-10 19:45:00,1.5547,1.55615,1.55455,1.55525,1551400001.0
2008-12-10 20:00:00,1.55525,1.55755,1.5551,1.55685,2016600000.0
2008-12-10 20:15:00,1.55695,1.5576,1.55615,1.55665,1692199999.0
2008-12-10 20:30:00,1.5568,1.55775,1.55585,1.55705,1801600003.0
2008-12-10 20:45:00,1.55705,1.55905,1.555,1.5563,2396700001.0
2008-12-10 21:00:00,1.5563,1.5581,1.55545,1.5577,1948600002.0
2008-12-10 21:15:00,1.5577,1.5583,1.5555,1.55635,1787800002.0
2008-12-10 21:30:00,1.55635,1.55915,1.5547,1.55845,2450300001.0
2008-12-10 21:45:00,1.55845,1.55885,1.55695,1.55825,2267400000.0
2008-12-10 22:00:00,1.5583,1.55935,1.5581,1.55895,1302400003.0
2008-12-10 22:15:00,1.55905,1.5592,1.55815,1.5586,983600001.0
2008-12-10 22:30:00,1.55865,1.5594,1.55815,1.55925,650000001.0
2008-12-10 22:45:00,1.55915,1.5596,1.55835,1.55915,674400000.0
2008-12-10 23:00:00,1.5592,1.5608,1.55865,1.55945,2514800002.0
2008-12-10 23:15:00,1.5594,1.5605,1.55925,1.5596,566600000.0
2008-12-10 23:30:00,1.5596,1.56075,1.5595,1.56075,464200000.0
2008-12-10 23:45:00,1.56065,1.5617,1.5603,1.5611,533800000.0
2008-12-11 00:00:00,1.5611,1.5611,1.55685,1.5603,460400000.0
2008-12-11 00:15:00,1.5603,1.56115,1.55978,1.56075,370399999.0
2008-12-11 00:30:00,1.5604,1.561,1.55985,1.56025,253600000.0
2008-12-11 00:45:00,1.5602,1.56075,1.5596,1.56025,204600000.0
2008-12-11 01:00:00,1.5602,1.5608,1.55955,1.5598,350000000.0
2008-12-11 01:15:00,1.5597,1.5599,1.55835,1.5593,449400000.0
2008-12-11 01:30:00,1.5592,1.56025,1.55895,1.55995,613800000.0
2008-12-11 01:45:00,1.56005,1.5606,1.55965,1.5603,667400013.0
2008-12-11 02:00:00,1.5604,1.5606,1.55935,1.56025,1372200005.0
2008-12-11 02:15:00,1.5602,1.56035,1.5593,1.5594,3475000004.0
2008-12-11 02:30:00,1.55945,1.5605,1.55845,1.5592,2969600019.0
2008-12-11 02:45:00,1.55925,1.5604,1.55885,1.56025,3166000017.0
2008-12-11 03:00:00,1.5602,1.5603,1.5596,1.5597,3148400000.0
2008-12-11 03:15:00,1.55975,1.56035,1.55953,1.55975,2055600004.0
2008-12-11 03:30:00,1.55975,1.5608,1.5588,1.5598,2885000014.0
2008-12-11 03:45:00,1.55975,1.5615,1.55935,1.56095,1352600003.0
2008-12-11 04:00:00,1.56095,1.56195,1.56095,1.5617,256600000.0
2008-12-11 04:15:00,1.5619,1.562,1.5613,1.5614,389400000.0
2008-12-11 04:30:00,1.56145,1.56165,1.56078,1.56155,458200001.0
2008-12-11 04:45:00,1.56165,1.5617,1.56098,1.5616,213999998.0
2008-12-11 05:00:00,1.56155,1.56195,1.56105,1.5618,279400000.0
2008-12-11 05:15:00,1.56175,1.56175,1.55935,1.56005,996200000.0
2008-12-11 05:30:00,1.56005,1.5606,1.55991,1.5603,833000003.0
2008-12-11 05:45:00,1.5603,1.56075,1.5601,1.56015,923800000.0
2008-12-11 06:00:00,1.56015,1.56065,1.55945,1.55945,1206200000.0
2008-12-11 06:15:00,1.55945,1.5601,1.55945,1.5601,726600000.0
2008-12-11 06:30:00,1.56015,1.56125,1.55955,1.56115,911800000.0
2008-12-11 06:45:00,1.56115,1.56215,1.56095,1.561,587000000.0
2008-12-11 07:00:00,1.56095,1.5617,1.56015,1.56015,1190800002.0
2008-12-11 07:15:00,1.56025,1.56255,1.56,1.5623,1083800001.0
2008-12-11 07:30:00,1.56225,1.56405,1.56135,1.5621,2127900000.0
2008-12-11 07:45:00,1.5621,1.56345,1.5613,1.56305,1616000001.0
2008-12-11 08:00:00,1.56305,1.56405,1.56205,1.5624,1413000001.0
2008-12-11 08:15:00,1.5625,1.56415,1.56225,1.5631,1027600000.0
2008-12-11 08:30:00,1.56315,1.5648,1.5628,1.5643,1619800000.0
2008-12-11 08:45:00,1.56445,1.5648,1.56305,1.56325,1641400001.0
2008-12-11 09:00:00,1.56325,1.5643,1.56295,1.56375,1362300000.0
2008-12-11 09:15:00,1.5639,1.56485,1.5633,1.56475,1705400000.0
2008-12-11 09:30:00,1.5647,1.5649,1.56165,1.5618,1476800000.0
2008-12-11 09:45:00,1.5618,1.56255,1.56105,1.5622,2646400000.0
2008-12-11 10:00:00,1.5622,1.56325,1.56185,1.56195,1759600001.0
2008-12-11 10:15:00,1.56195,1.56275,1.5619,1.5623,1570399999.0
2008-12-11 10:30:00,1.56235,1.56435,1.56215,1.56245,2446400001.0
2008-12-11 10:45:00,1.56245,1.56425,1.56245,1.56345,2541400004.0
2008-12-11 11:00:00,1.56345,1.56495,1.5631,1.56455,1634800001.0
2008-12-11 11:15:00,1.56455,1.56465,1.5632,1.5639,2542100005.0
2008-12-11 11:30:00,1.56385,1.56415,1.5632,1.56395,1512200002.0
2008-12-11 11:45:00,1.5639,1.56455,1.56325,1.5641,1688600003.0
2008-12-11 12:00:00,1.5641,1.5664,1.56325,1.5664,2370599998.0
2008-12-11 12:15:00,1.5664,1.56735,1.5661,1.5672,1703000000.0
2008-12-11 12:30:00,1.56725,1.56835,1.5667,1.56775,1990200001.0
2008-12-11 12:45:00,1.5678,1.5691,1.56765,1.5686,2132400005.0
2008-12-11 13:00:00,1.56865,1.57275,1.5679,1.572,2254000013.0
2008-12-11 13:15:00,1.57205,1.5739,1.57155,1.57385,1885000010.0
2008-12-11 13:30:00,1.57385,1.57385,1.57115,1.5736,1701000003.0
2008-12-11 13:45:00,1.5736,1.5744,1.5729,1.5734,1411000001.0
2008-12-11 14:00:00,1.5734,1.5747,1.57125,1.5744,1518700000.0
2008-12-11 14:15:00,1.5744,1.57645,1.57405,1.5757,1477100000.0
2008-12-11 14:30:00,1.57525,1.57565,1.57395,1.5744,2097000003.0
2008-12-11 14:45:00,1.5744,1.575,1.57215,1.57345,2285500000.0
2008-12-11 15:00:00,1.57345,1.57405,1.57315,1.5737,2653000000.0
2008-12-11 15:15:00,1.57395,1.5748,1.57265,1.5741,2870600001.0
2008-12-11 15:30:00,1.57405,1.5757,1.57355,1.57515,3124900003.0
2008-12-11 15:45:00,1.5752,1.5759,1.5744,1.57505,2778100000.0
2008-12-11 16:00:00,1.57505,1.57685,1.57495,1.5754,2471100000.0
2008-12-11 16:15:00,1.57535,1.5767,1.57455,1.57475,2245800000.0
2008-12-11 16:30:00,1.5749,1.5754,1.57325,1.5746,2944800000.0
2008-12-11 16:45:00,1.5745,1.5764,1.57445,1.5751,3201800001.0
2008-12-11 17:00:00,1.57525,1.5769,1.57475,1.57565,3264400003.0
2008-12-11 17:15:00,1.5757,1.5759,1.57485,1.5755,2717000000.0
2008-12-11 17:30:00,1.5755,1.5758,1.5749,1.57505,2582200000.0
2008-12-11 17:45:00,1.57505,1.5752,1.57355,1.57485,2983700000.0
2008-12-11 18:00:00,1.57485,1.5759,1.57445,1.57575,2816200004.0
2008-12-11 18:15:00,1.57575,1.57655,1.57455,1.5763,2266200000.0
2008-12-11 18:30:00,1.5764,1.5779,1.5761,1.5776,2829600000.0
2008-12-11 18:45:00,1.5777,1.57895,1.57675,1.5782,2957600000.0
2008-12-11 19:00:00,1.5782,1.5804,1.57695,1.5774,2399700005.0
2008-12-11 19:15:00,1.5774,1.5791,1.5773,1.57855,2277600003.0
2008-12-11 19:30:00,1.5786,1.5798,1.5776,1.57875,2568100007.0
2008-12-11 19:45:00,1.57875,1.58065,1.5782,1.5785,2558000013.0
2008-12-11 20:00:00,1.5785,1.5803,1.5782,1.57965,1751500000.0
2008-12-11 20:15:00,1.57965,1.57965,1.5769,1.5784,1588800003.0
2008-12-11 20:30:00,1.57845,1.5808,1.5772,1.58075,1342100001.0
2008-12-11 20:45:00,1.58075,1.58115,1.57925,1.5801,1474200000.0
2008-12-11 21:00:00,1.58005,1.5814,1.5794,1.5814,1392200004.0
2008-12-11 21:15:00,1.58125,1.5814,1.57955,1.5804,1713800001.0
2008-12-11 21:30:00,1.58045,1.5808,1.5793,1.57945,1462600008.0
2008-12-11 21:45:00,1.57945,1.5808,1.57885,1.58025,2086000009.0
2008-12-11 22:00:00,1.58025,1.58065,1.5791,1.57965,1561900005.0
2008-12-11 22:15:00,1.57965,1.58055,1.5794,1.57985,900600005.0
2008-12-11 22:30:00,1.5798,1.58085,1.57965,1.5807,1047000002.0
2008-12-11 22:45:00,1.58075,1.58125,1.57965,1.57965,744800001.0
2008-12-11 23:00:00,1.57965,1.5811,1.57955,1.58085,792400000.0
2008-12-11 23:15:00,1.5811,1.5813,1.5803,1.5811,713200005.0
2008-12-11 23:30:00,1.5811,1.5813,1.58055,1.58105,416600001.0
2008-12-11 23:45:00,1.58105,1.58125,1.58065,1.5809,368600000.0
2008-12-12 00:00:00,1.58095,1.5813,1.58065,1.58105,232000000.0
2008-12-12 00:15:00,1.58065,1.58125,1.5804,1.5811,523800000.0
2008-12-12 00:30:00,1.5811,1.58115,1.58022,1.58095,812000000.0
2008-12-12 00:45:00,1.58095,1.58125,1.5804,1.58095,380400000.0
2008-12-12 01:00:00,1.58095,1.58095,1.57995,1.5801,323600000.0
2008-12-12 01:15:00,1.5801,1.58055,1.58,1.58045,351400000.0
2008-12-12 01:30:00,1.58055,1.58055,1.57995,1.5803,282600000.0
2008-12-12 01:45:00,1.5803,1.5806,1.57995,1.58035,682800000.0
2008-12-12 02:00:00,1.58035,1.5804,1.57895,1.57935,694600002.0
2008-12-12 02:15:00,1.5793,1.5801,1.57885,1.57925,2349600004.0
2008-12-12 02:30:00,1.57925,1.5794,1.57816,1.57885,393600001.0
2008-12-12 02:45:00,1.57895,1.57905,1.57814,1.57845,178600000.0
2008-12-12 03:00:00,1.57823,1.5795,1.57813,1.5791,3293999978.0
2008-12-12 03:15:00,1.579,1.57965,1.57795,1.57865,1068199987.0
2008-12-12 03:30:00,1.57865,1.57865,1.57785,1.5784,682999998.0
2008-12-12 03:45:00,1.57815,1.57925,1.57791,1.5788,427800000.0
2008-12-12 04:00:00,1.57875,1.5794,1.5785,1.5794,355400002.0
2008-12-12 04:15:00,1.5794,1.58005,1.57925,1.5798,473600000.0
2008-12-12 04:30:00,1.57985,1.5801,1.5791,1.57975,721500000.0
2008-12-12 04:45:00,1.5798,1.57997,1.57945,1.57995,303600000.0
2008-12-12 05:00:00,1.57995,1.58025,1.57945,1.5798,744200000.0
2008-12-12 05:15:00,1.57985,1.5799,1.5782,1.57865,1175000000.0
2008-12-12 05:30:00,1.57855,1.58055,1.57835,1.57855,1874500000.0
2008-12-12 05:45:00,1.5785,1.5786,1.576,1.57805,1475400000.0
2008-12-12 06:00:00,1.5781,1.5793,1.5757,1.5758,1846800002.0
2008-12-12 06:15:00,1.5758,1.57595,1.57245,1.5725,1888400003.0
2008-12-12 06:30:00,1.57255,1.57705,1.5717,1.5766,2199600003.0
2008-12-12 06:45:00,1.5766,1.5778,1.5728,1.57485,8525200001.0
2008-12-12 07:00:00,1.57485,1.5763,1.5723,1.5723,1123799999.0
2008-12-12 07:15:00,1.57245,1.57425,1.5719,1.5724,1041599997.0
2008-12-12 07:30:00,1.57245,1.5755,1.572,1.57495,1107800000.0
2008-12-12 07:45:00,1.57495,1.57545,1.5718,1.5743,1256900001.0
2008-12-12 08:00:00,1.5744,1.5754,1.5737,1.5742,2942800005.0
2008-12-12 08:15:00,1.57425,1.5744,1.5723,1.57245,713700000.0
2008-12-12 08:30:00,1.57245,1.5737,1.57145,1.5737,1836400002.0
2008-12-12 08:45:00,1.57375,1.5738,1.5717,1.57215,1326200001.0
2008-12-12 09:00:00,1.57215,1.57265,1.5712,1.5716,1076600000.0
2008-12-12 09:15:00,1.57135,1.57175,1.57105,1.5714,952600000.0
2008-12-12 09:30:00,1.5714,1.57235,1.5705,1.57135,1670800000.0
2008-12-12 09:45:00,1.5714,1.5716,1.5705,1.5712,1620700001.0
2008-12-12 10:00:00,1.57115,1.57295,1.5687,1.57265,2094800001.0
2008-12-12 10:15:00,1.5728,1.57295,1.57065,1.5719,1592800003.0
2008-12-12 10:30:00,1.57195,1.57225,1.56985,1.5719,1922200001.0
2008-12-12 10:45:00,1.57185,1.57355,1.57125,1.5725,2867400000.0
2008-12-12 11:00:00,1.5725,1.5733,1.572,1.57255,1893300000.0
2008-12-12 11:15:00,1.5725,1.57465,1.57205,1.57215,2489000000.0
2008-12-12 11:30:00,1.5722,1.57435,1.5719,1.57325,2773200000.0
2008-12-12 11:45:00,1.5733,1.5743,1.5719,1.5724,2220300000.0
2008-12-12 12:00:00,1.5725,1.57355,1.57235,1.57315,2725600002.0
2008-12-12 12:15:00,1.57315,1.5735,1.57185,1.57225,2040000000.0
2008-12-12 12:30:00,1.5722,1.57345,1.57145,1.57255,2715700001.0
2008-12-12 12:45:00,1.5725,1.5725,1.5684,1.56915,2529200000.0
2008-12-12 13:00:00,1.56915,1.57145,1.569,1.5703,3552700005.0
2008-12-12 13:15:00,1.57025,1.57235,1.5696,1.5716,1726200001.0
2008-12-12 13:30:00,1.5717,1.5724,1.57165,1.5717,1355000000.0
2008-12-12 13:45:00,1.57175,1.5738,1.57165,1.5734,1483600002.0
2008-12-12 14:00:00,1.57365,1.57425,1.57315,1.5737,1823000000.0
2008-12-12 14:15:00,1.5737,1.5753,1.57355,1.5743,1552600000.0
2008-12-12 14:30:00,1.57435,1.5759,1.57405,1.5745,2053600000.0
2008-12-12 14:45:00,1.57455,1.5754,1.57445,1.57485,2299600000.0
2008-12-12 15:00:00,1.57485,1.5753,1.57435,1.57455,2459800000.0
2008-12-12 15:15:00,1.57455,1.5753,1.5745,1.57455,2742200000.0
2008-12-12 15:30:00,1.5747,1.57745,1.57435,1.57725,3388900000.0
2008-12-12 15:45:00,1.57725,1.57935,1.5768,1.57685,3974100000.0
2008-12-12 16:00:00,1.5768,1.5789,1.57565,1.5763,4067400000.0
2008-12-12 16:15:00,1.57645,1.57705,1.5736,1.57425,3625799997.0
2008-12-12 16:30:00,1.57425,1.5753,1.5726,1.57485,4044300000.0
2008-12-12 16:45:00,1.57485,1.5765,1.57435,1.5759,3615000000.0
2008-12-12 17:00:00,1.5758,1.5774,1.57555,1.5758,3754600001.0
2008-12-12 17:15:00,1.5759,1.57795,1.57545,1.57555,3927300000.0
2008-12-12 17:30:00,1.5757,1.57705,1.5732,1.57665,4020000000.0
2008-12-12 17:45:00,1.5767,1.57765,1.5741,1.57425,4286700000.0
2008-12-12 18:00:00,1.57425,1.5747,1.5716,1.57335,3967100000.0
2008-12-12 18:15:00,1.57335,1.5743,1.57225,1.57375,3019000001.0
2008-12-12 18:30:00,1.5738,1.5741,1.5722,1.5731,3011200001.0
2008-12-12 18:45:00,1.5731,1.57485,1.57285,1.5745,2810400001.0
2008-12-12 19:00:00,1.5745,1.57495,1.57375,1.57385,2114500000.0
2008-12-12 19:15:00,1.57395,1.57485,1.57295,1.57305,1529200000.0
2008-12-12 19:30:00,1.5731,1.5759,1.5726,1.57565,1569800000.0
2008-12-12 19:45:00,1.57565,1.57565,1.5733,1.57485,1618900000.0
2008-12-12 20:00:00,1.5749,1.57545,1.57365,1.57385,1053600000.0
2008-12-12 20:15:00,1.5738,1.5742,1.5722,1.57265,1127600000.0
2008-12-12 20:30:00,1.5726,1.5734,1.57185,1.5725,1269200000.0
2008-12-12 20:45:00,1.57255,1.57335,1.5721,1.5729,1240000000.0
2008-12-12 21:00:00,1.5729,1.57385,1.5728,1.5736,1054000000.0
2008-12-12 21:15:00,1.5737,1.57555,1.5731,1.57505,1638400000.0
2008-12-12 21:30:00,1.575,1.575,1.5725,1.57405,1409200000.0
2008-12-12 21:45:00,1.57395,1.57435,1.57295,1.57295,1316800000.0
2008-12-12 22:00:00,1.57295,1.5742,1.57295,1.5741,902600000.0
2008-12-12 22:15:00,1.5741,1.5742,1.5711,1.57305,956600000.0
2008-12-12 22:30:00,1.57305,1.57365,1.57285,1.5733,424200000.0
2008-12-12 22:45:00,1.5733,1.5742,1.5728,1.5737,763600000.0
2008-12-12 23:00:00,1.5737,1.57565,1.5735,1.57555,609600000.0
2008-12-12 23:15:00,1.5756,1.5762,1.57475,1.57605,389600000.0
2008-12-12 23:30:00,1.5761,1.57645,1.5744,1.5752,500400000.0
2008-12-12 23:45:00,1.5752,1.576,1.5733,1.5733,221800000.0
2008-12-15 00:00:00,1.57265,1.5739,1.57205,1.5733,479400000.0
2008-12-15 00:15:00,1.5734,1.5734,1.57284,1.573,206799999.0
2008-12-15 00:30:00,1.57305,1.57327,1.5727,1.5728,223000000.0
2008-12-15 00:45:00,1.5728,1.5728,1.57185,1.57195,419999996.0
2008-12-15 01:00:00,1.57195,1.57225,1.57195,1.57225,394800000.0
2008-12-15 01:15:00,1.57225,1.5754,1.5718,1.5739,1562000001.0
2008-12-15 01:30:00,1.57385,1.5752,1.5732,1.57455,818000000.0
2008-12-15 01:45:00,1.57465,1.5773,1.5743,1.5762,1484000000.0
2008-12-15 02:00:00,1.5762,1.5773,1.57515,1.57705,483600000.0
2008-12-15 02:15:00,1.577,1.57795,1.57645,1.577,792200001.0
2008-12-15 02:30:00,1.577,1.5788,1.57685,1.57855,1001400000.0
2008-12-15 02:45:00,1.57855,1.57865,1.57706,1.5778,1105600000.0
2008-12-15 03:00:00,1.57775,1.5787,1.57705,1.57745,696600000.0
2008-12-15 03:15:00,1.57745,1.57775,1.5766,1.577,487000000.0
2008-12-15 03:30:00,1.5771,1.57765,1.5766,1.57695,263900000.0
2008-12-15 03:45:00,1.57695,1.5791,1.5769,1.5785,599200000.0
2008-12-15 04:00:00,1.5785,1.57856,1.57709,1.5775,652300000.0
2008-12-15 04:15:00,1.5775,1.5775,1.57695,1.5772,397000000.0
2008-12-15 04:30:00,1.57715,1.5777,1.57695,1.57745,285600000.0
2008-12-15 04:45:00,1.57755,1.5778,1.57695,1.57745,379000000.0
2008-12-15 05:00:00,1.57755,1.57775,1.57682,1.57682,375600000.0
2008-12-15 05:15:00,1.5771,1.57755,1.57638,1.5774,632200000.0
2008-12-15 05:30:00,1.57731,1.57751,1.577,1.57705,724000000.0
2008-12-15 05:45:00,1.57698,1.57765,1.57686,1.5774,758800000.0
2008-12-15 06:00:00,1.57725,1.5776,1.57715,1.57745,331800000.0
2008-12-15 06:15:00,1.57735,1.57855,1.57715,1.5779,801200000.0
2008-12-15 06:30:00,1.578,1.57865,1.5771,1.5775,1011200000.0
2008-12-15 06:45:00,1.5776,1.57855,1.57715,1.57825,645000000.0
2008-12-15 07:00:00,1.57825,1.57965,1.57825,1.5793,649600000.0
2008-12-15 07:15:00,1.5793,1.5793,1.57825,1.5784,754400000.0
2008-12-15 07:30:00,1.57845,1.5793,1.57825,1.57925,644400000.0
2008-12-15 07:45:00,1.5793,1.57955,1.57905,1.5794,411600000.0
2008-12-15 08:00:00,1.57955,1.5797,1.5786,1.57905,569000000.0
2008-12-15 08:15:00,1.57915,1.57965,1.57816,1.5793,743800000.0
2008-12-15 08:30:00,1.57935,1.5797,1.5776,1.5781,1151800000.0
2008-12-15 08:45:00,1.57825,1.57835,1.57615,1.5768,1555200000.0
2008-12-15 09:00:00,1.57665,1.57775,1.5754,1.5756,1320300000.0
2008-12-15 09:15:00,1.57555,1.57755,1.575,1.5769,1706000000.0
2008-12-15 09:30:00,1.5769,1.57705,1.5759,1.57685,2039000000.0
2008-12-15 09:45:00,1.57685,1.57735,1.5757,1.57665,2996200000.0
2008-12-15 10:00:00,1.57665,1.57805,1.5751,1.57765,3284700000.0
2008-12-15 10:15:00,1.5777,1.5777,1.5764,1.57695,4087100002.0
2008-12-15 10:30:00,1.57695,1.57885,1.5767,1.57865,4502800000.0
2008-12-15 10:45:00,1.57865,1.579,1.577,1.5777,4924200003.0
2008-12-15 11:00:00,1.57775,1.57815,1.5772,1.578,2694800001.0
2008-12-15 11:15:00,1.57805,1.5786,1.57745,1.57825,3062399999.0
2008-12-15 11:30:00,1.57825,1.5788,1.57705,1.57705,3137200000.0
2008-12-15 11:45:00,1.57705,1.57815,1.57705,1.5778,3152399999.0
2008-12-15 12:00:00,1.5778,1.5798,1.5776,1.57865,3057599999.0
2008-12-15 12:15:00,1.5786,1.5794,1.5784,1.5793,2637200000.0
2008-12-15 12:30:00,1.5793,1.5797,1.57715,1.57775,3185800000.0
2008-12-15 12:45:00,1.57775,1.5783,1.5776,1.5779,1951200000.0
2008-12-15 13:00:00,1.5779,1.57985,1.57775,1.57945,2167599997.0
2008-12-15 13:15:00,1.57945,1.58045,1.57905,1.58015,3696200001.0
2008-12-15 13:30:00,1.58015,1.58025,1.5793,1.5799,1705200000.0
2008-12-15 13:45:00,1.5799,1.58035,1.5795,1.57995,1172200000.0
2008-12-15 14:00:00,1.57995,1.5803,1.578,1.57805,2054200000.0
2008-12-15 14:15:00,1.578,1.57895,1.578,1.57835,2390000000.0
2008-12-15 14:30:00,1.57835,1.57925,1.5779,1.57915,2339200000.0
2008-12-15 14:45:00,1.57925,1.57985,1.578,1.57845,5931900000.0
2008-12-15 15:00:00,1.5785,1.5796,1.57785,1.57905,4061800000.0
2008-12-15 15:15:00,1.57915,1.5805,1.57885,1.57995,3743200000.0
2008-12-15 15:30:00,1.5799,1.58055,1.5786,1.5797,3121199999.0
2008-12-15 15:45:00,1.57965,1.5817,1.5796,1.5815,3317600000.0
2008-12-15 16:00:00,1.58155,1.583,1.58155,1.58255,4247800000.0
2008-12-15 16:15:00,1.58255,1.5833,1.58165,1.5832,3383400000.0
2008-12-15 16:30:00,1.58315,1.5847,1.58225,1.5842,4456600000.0
2008-12-15 16:45:00,1.5843,1.58455,1.5815,1.5815,3712800000.0
2008-12-15 17:00:00,1.5815,1.58415,1.5814,1.5838,4974700001.0
2008-12-15 17:15:00,1.5838,1.58485,1.58205,1.58485,4890300000.0
2008-12-15 17:30:00,1.58485,1.5853,1.5829,1.58445,5399000002.0
2008-12-15 17:45:00,1.58435,1.5853,1.58315,1.5833,3793800000.0
2008-12-15 18:00:00,1.5833,1.5836,1.58145,1.5827,3932000003.0
2008-12-15 18:15:00,1.58265,1.58355,1.58195,1.5827,3315000000.0
2008-12-15 18:30:00,1.58255,1.5837,1.58205,1.5828,3979200000.0
2008-12-15 18:45:00,1.5828,1.5839,1.5825,1.58345,3315200000.0
2008-12-15 19:00:00,1.58345,1.58385,1.5824,1.5838,3751099999.0
2008-12-15 19:15:00,1.5839,1.58485,1.58325,1.58455,2013600000.0
2008-12-15 19:30:00,1.58455,1.585,1.5838,1.58395,2816100000.0
2008-12-15 19:45:00,1.58395,1.585,1.58385,1.58385,2882000000.0
2008-12-15 20:00:00,1.5839,1.58485,1.58375,1.58445,3638600000.0
2008-12-15 20:15:00,1.5845,1.5853,1.5838,1.5852,2325800000.0
2008-12-15 20:30:00,1.5853,1.5853,1.5841,1.58475,2931200000.0
2008-12-15 20:45:00,1.5848,1.58535,1.584,1.5847,3308600000.0
2008-12-15 21:00:00,1.5847,1.5853,1.5846,1.58505,2574600000.0
2008-12-15 21:15:00,1.585,1.5853,1.58425,1.58485,2260400000.0
2008-12-15 21:30:00,1.58485,1.58535,1.5844,1.58465,3035600000.0
2008-12-15 21:45:00,1.5846,1.5855,1.5845,1.58535,2837800000.0
2008-12-15 22:00:00,1.5854,1.5857,1.5848,1.58495,2153400000.0
2008-12-15 22:15:00,1.5849,1.58515,1.58385,1.5843,1646200000.0
2008-12-15 22:30:00,1.5843,1.58695,1.5843,1.58685,2913400000.0
2008-12-15 22:45:00,1.587,1.5879,1.5866,1.5877,2310000000.0
2008-12-15 23:00:00,1.58775,1.58795,1.58715,1.58775,1671200000.0
2008-12-15 23:15:00,1.58775,1.5879,1.58715,1.58735,2166600000.0
2008-12-15 23:30:00,1.5873,1.5878,1.58595,1.58645,2105700001.0
2008-12-15 23:45:00,1.58655,1.5873,1.5864,1.58685,1543200000.0
2008-12-16 00:00:00,1.5869,1.5875,1.5864,1.5864,290000000.0
2008-12-16 00:15:00,1.5864,1.58705,1.5858,1.58585,422800000.0
2008-12-16 00:30:00,1.5858,1.5866,1.58575,1.5862,280400000.0
2008-12-16 00:45:00,1.5862,1.58625,1.58575,1.586,238600000.0
2008-12-16 01:00:00,1.58595,1.58645,1.58495,1.58515,427100000.0
2008-12-16 01:15:00,1.5852,1.5866,1.5852,1.58575,1184000005.0
2008-12-16 01:30:00,1.5858,1.5863,1.5853,1.58595,467000000.0
2008-12-16 01:45:00,1.586,1.5862,1.58525,1.5856,790800000.0
2008-12-16 02:00:00,1.5858,1.5862,1.58459,1.58506,1729400000.0
2008-12-16 02:15:00,1.58505,1.58565,1.58485,1.5853,817000000.0
2008-12-16 02:30:00,1.5852,1.5854,1.58405,1.5844,2547400000.0
2008-12-16 02:45:00,1.58435,1.5858,1.5843,1.5854,2454200000.0
2008-12-16 03:00:00,1.5854,1.5866,1.5853,1.5858,2157800002.0
2008-12-16 03:15:00,1.58575,1.5858,1.58495,1.58505,1449800000.0
2008-12-16 03:30:00,1.5852,1.5854,1.58495,1.5852,1204600000.0
2008-12-16 03:45:00,1.5852,1.58645,1.5852,1.5859,926600000.0
2008-12-16 04:00:00,1.58585,1.5859,1.5841,1.58415,748600000.0
2008-12-16 04:15:00,1.58415,1.5847,1.58385,1.5842,726800000.0
2008-12-16 04:30:00,1.58415,1.5844,1.58395,1.5841,383200000.0
2008-12-16 04:45:00,1.58405,1.5846,1.58296,1.58365,1154800000.0
2008-12-16 05:00:00,1.58365,1.58415,1.58345,1.58375,580600000.0
2008-12-16 05:15:00,1.58375,1.58475,1.58365,1.5846,453200000.0
2008-12-16 05:30:00,1.58455,1.5851,1.58375,1.58495,562800000.0
2008-12-16 05:45:00,1.5849,1.5853,1.58445,1.58505,376400000.0
2008-12-16 06:00:00,1.58505,1.58505,1.5845,1.58465,665600000.0
2008-12-16 06:15:00,1.58465,1.5856,1.58465,1.5854,379800000.0
2008-12-16 06:30:00,1.5854,1.5866,1.58515,1.58555,766200000.0
2008-12-16 06:45:00,1.58555,1.58655,1.585,1.58645,1006600000.0
2008-12-16 07:00:00,1.58645,1.58665,1.58495,1.5855,1201400000.0
2008-12-16 07:15:00,1.58545,1.5866,1.58535,1.5861,962200000.0
2008-12-16 07:30:00,1.5861,1.5866,1.58545,1.5859,612800000.0
2008-12-16 07:45:00,1.58595,1.5863,1.585,1.58545,1189400000.0
2008-12-16 08:00:00,1.58545,1.58595,1.58485,1.58505,945600000.0
2008-12-16 08:15:00,1.58505,1.58515,1.58425,1.58445,768800000.0
2008-12-16 08:30:00,1.58445,1.58595,1.5843,1.5849,1037200000.0
2008-12-16 08:45:00,1.5849,1.58525,1.58445,1.5846,824400000.0
2008-12-16 09:00:00,1.5846,1.58465,1.58345,1.5841,1394000000.0
2008-12-16 09:15:00,1.5841,1.58525,1.5834,1.58355,1965200000.0
2008-12-16 09:30:00,1.5836,1.58385,1.58195,1.58205,1986800000.0
2008-12-16 09:45:00,1.58205,1.58315,1.58155,1.5827,2495400000.0
2008-12-16 10:00:00,1.5827,1.58495,1.58185,1.5842,2803200000.0
2008-12-16 10:15:00,1.5842,1.5842,1.5819,1.58205,2321800000.0
2008-12-16 10:30:00,1.58205,1.5825,1.58025,1.5804,2451400000.0
2008-12-16 10:45:00,1.5805,1.58085,1.57925,1.5799,1969900000.0
2008-12-16 11:00:00,1.57985,1.5804,1.57885,1.5801,1910400000.0
2008-12-16 11:15:00,1.5801,1.5811,1.57995,1.57995,1364200000.0
2008-12-16 11:30:00,1.57995,1.581,1.5792,1.5803,2349000000.0
2008-12-16 11:45:00,1.5803,1.58055,1.5786,1.579,2628400000.0
2008-12-16 12:00:00,1.57905,1.57935,1.57815,1.57895,1910600000.0
2008-12-16 12:15:00,1.57895,1.58055,1.5788,1.57955,1476400000.0
2008-12-16 12:30:00,1.57955,1.57975,1.5781,1.5784,1953900000.0
2008-12-16 12:45:00,1.5784,1.57865,1.57745,1.5775,1410600000.0
2008-12-16 13:00:00,1.5775,1.5785,1.57725,1.57815,2036300000.0
2008-12-16 13:15:00,1.5781,1.57855,1.5776,1.57795,1583600000.0
2008-12-16 13:30:00,1.578,1.57845,1.5779,1.57815,1193800000.0
2008-12-16 13:45:00,1.5782,1.5783,1.5777,1.57815,1161200001.0
2008-12-16 14:00:00,1.5782,1.5782,1.57615,1.57685,2163100000.0
2008-12-16 14:15:00,1.57685,1.57715,1.57595,1.5771,1694900001.0
2008-12-16 14:30:00,1.57715,1.5789,1.57615,1.57865,2880500000.0
2008-12-16 14:45:00,1.57865,1.58075,1.5784,1.5793,2423400000.0
2008-12-16 15:00:00,1.5793,1.5826,1.5792,1.58135,3031800000.0
2008-12-16 15:15:00,1.58135,1.5819,1.57895,1.5797,2663200000.0
2008-12-16 15:30:00,1.57975,1.5808,1.57865,1.5793,3210200000.0
2008-12-16 15:45:00,1.5793,1.58115,1.57865,1.5803,5161200000.0
2008-12-16 16:00:00,1.5803,1.5808,1.57955,1.57995,4779800000.0
2008-12-16 16:15:00,1.5799,1.58035,1.57865,1.57875,3556000000.0
2008-12-16 16:30:00,1.57875,1.57915,1.5762,1.5769,5112500000.0
2008-12-16 16:45:00,1.57675,1.57825,1.5758,1.5765,4457900000.0
2008-12-16 17:00:00,1.57635,1.5767,1.57425,1.5755,5448699998.0
2008-12-16 17:15:00,1.5755,1.5777,1.57535,1.5775,3964600001.0
2008-12-16 17:30:00,1.57745,1.57755,1.57625,1.57685,3965999999.0
2008-12-16 17:45:00,1.57685,1.57755,1.5765,1.5768,3807800000.0
2008-12-16 18:00:00,1.5768,1.5772,1.57275,1.57345,4454099968.0
2008-12-16 18:15:00,1.57345,1.5745,1.57275,1.5736,4461600000.0
2008-12-16 18:30:00,1.5737,1.5759,1.57255,1.57545,4778600010.0
2008-12-16 18:45:00,1.5754,1.5758,1.57315,1.57505,3653800000.0
2008-12-16 19:00:00,1.57505,1.57645,1.5742,1.57605,2399800000.0
2008-12-16 19:15:00,1.57605,1.5764,1.57445,1.57515,1834600000.0
2008-12-16 19:30:00,1.57525,1.5755,1.5749,1.575,1149000000.0
2008-12-16 19:45:00,1.575,1.57515,1.57445,1.57485,1763600000.0
2008-12-16 20:00:00,1.57505,1.5756,1.57465,1.5752,2000500000.0
2008-12-16 20:15:00,1.5752,1.5758,1.5744,1.57525,2081599992.0
2008-12-16 20:30:00,1.57525,1.5761,1.575,1.5758,920399999.0
2008-12-16 20:45:00,1.57585,1.57625,1.57525,1.5761,1166000000.0
2008-12-16 21:00:00,1.576,1.57625,1.57335,1.57505,2313200000.0
2008-12-16 21:15:00,1.57425,1.5795,1.5739,1.5757,1699700000.0
2008-12-16 21:30:00,1.57565,1.5805,1.57485,1.57785,2994999995.0
2008-12-16 21:45:00,1.5778,1.57885,1.57485,1.57495,4220000000.0
2008-12-16 22:00:00,1.57495,1.57695,1.5745,1.5761,5421199988.0
2008-12-16 22:15:00,1.57615,1.5789,1.57565,1.57755,4741100000.0
2008-12-16 22:30:00,1.5776,1.57975,1.57685,1.57805,2603800000.0
2008-12-16 22:45:00,1.5781,1.58075,1.57555,1.5789,2747600000.0
2008-12-16 23:00:00,1.57885,1.58125,1.5781,1.5783,2563500000.0
2008-12-16 23:15:00,1.5783,1.57865,1.5747,1.57745,1564600000.0
2008-12-16 23:30:00,1.5775,1.5777,1.57675,1.5776,1455600000.0
2008-12-16 23:45:00,1.57755,1.57865,1.57425,1.57435,1733300000.0
2008-12-17 00:00:00,1.57425,1.5762,1.574,1.5757,430600000.0
2008-12-17 00:15:00,1.57575,1.57695,1.57205,1.57245,976600000.0
2008-12-17 00:30:00,1.5724,1.5737,1.57225,1.57325,653600000.0
2008-12-17 00:45:00,1.57315,1.5734,1.57215,1.57255,952600000.0
2008-12-17 01:00:00,1.57255,1.5745,1.5723,1.5742,1352000000.0
2008-12-17 01:15:00,1.57425,1.57595,1.5739,1.57405,880600000.0
2008-12-17 01:30:00,1.57405,1.57555,1.57265,1.574,1667699994.0
2008-12-17 01:45:00,1.5739,1.5755,1.573,1.57485,2614400000.0
2008-12-17 02:00:00,1.57495,1.5758,1.57295,1.57495,2439000000.0
2008-12-17 02:15:00,1.575,1.57555,1.57405,1.5742,628000000.0
2008-12-17 02:30:00,1.57445,1.5753,1.5741,1.57455,2481600000.0
2008-12-17 02:45:00,1.57465,1.57565,1.57352,1.57555,1629400000.0
2008-12-17 03:00:00,1.57555,1.5758,1.574,1.5741,1775600000.0
2008-12-17 03:15:00,1.5741,1.5756,1.5741,1.5749,647900000.0
2008-12-17 03:30:00,1.57485,1.5754,1.57395,1.57435,809000000.0
2008-12-17 03:45:00,1.57435,1.5759,1.57435,1.5752,1301200000.0
2008-12-17 04:00:00,1.57525,1.5756,1.5745,1.57505,1773600001.0
2008-12-17 04:15:00,1.57505,1.5752,1.5745,1.5748,782800000.0
2008-12-17 04:30:00,1.5748,1.576,1.57395,1.57425,2692399972.0
2008-12-17 04:45:00,1.57425,1.57465,1.5739,1.57395,1615000000.0
2008-12-17 05:00:00,1.57395,1.5746,1.57385,1.5744,769400000.0
2008-12-17 05:15:00,1.5744,1.57455,1.574,1.57425,714400000.0
2008-12-17 05:30:00,1.5743,1.57485,1.574,1.57455,539600000.0
2008-12-17 05:45:00,1.5743,1.57615,1.57393,1.5761,705600000.0
2008-12-17 06:00:00,1.5762,1.5764,1.57465,1.5757,582000000.0
2008-12-17 06:15:00,1.57555,1.5772,1.57545,1.5765,931400000.0
2008-12-17 06:30:00,1.57645,1.5765,1.574,1.57415,1236200000.0
2008-12-17 06:45:00,1.57495,1.57695,1.57375,1.575,3301700007.0
2008-12-17 07:00:00,1.57495,1.57645,1.5743,1.57615,1610199958.0
2008-12-17 07:15:00,1.5761,1.57655,1.5746,1.5747,648100000.0
2008-12-17 07:30:00,1.5747,1.5756,1.57445,1.5752,1147399992.0
2008-12-17 07:45:00,1.5752,1.5754,1.5742,1.57485,998400000.0
2008-12-17 08:00:00,1.5749,1.57545,1.5739,1.5749,1859400000.0
2008-12-17 08:15:00,1.5749,1.5751,1.57405,1.57495,2122200000.0
2008-12-17 08:30:00,1.5751,1.57775,1.5748,1.5775,989200000.0
2008-12-17 08:45:00,1.5775,1.5775,1.5749,1.5759,955800000.0
2008-12-17 09:00:00,1.57595,1.57715,1.57585,1.57675,1079600000.0
2008-12-17 09:15:00,1.57685,1.5771,1.57595,1.5764,1363200000.0
2008-12-17 09:30:00,1.5764,1.57695,1.57355,1.5738,2005800000.0
2008-12-17 09:45:00,1.5737,1.5749,1.5721,1.5723,2262600000.0
2008-12-17 10:00:00,1.57215,1.5753,1.57185,1.57455,2237400000.0
2008-12-17 10:15:00,1.57455,1.5759,1.57325,1.5757,2772400000.0
2008-12-17 10:30:00,1.5757,1.5757,1.5736,1.57485,2046400000.0
2008-12-17 10:45:00,1.57495,1.57495,1.5732,1.57475,1742400000.0
2008-12-17 11:00:00,1.57475,1.5749,1.5729,1.57315,1783800000.0
2008-12-17 11:15:00,1.57315,1.57425,1.57315,1.5737,1750800000.0
2008-12-17 11:30:00,1.5737,1.57465,1.5732,1.5744,2141000000.0
2008-12-17 11:45:00,1.57435,1.5744,1.5713,1.57145,1898800000.0
2008-12-17 12:00:00,1.5715,1.57215,1.5712,1.57125,1888400000.0
2008-12-17 12:15:00,1.57125,1.57145,1.56695,1.56785,3062100000.0
2008-12-17 12:30:00,1.56775,1.5692,1.56485,1.5649,2373899999.0
2008-12-17 12:45:00,1.56495,1.56795,1.56495,1.5673,2477400000.0
2008-12-17 13:00:00,1.56735,1.56835,1.56595,1.5682,2100099998.0
2008-12-17 13:15:00,1.5682,1.5685,1.56725,1.5677,1602600000.0
2008-12-17 13:30:00,1.56775,1.5682,1.56655,1.56785,1896400000.0
2008-12-17 13:45:00,1.56785,1.5684,1.56715,1.5681,1609000000.0
2008-12-17 14:00:00,1.56795,1.56815,1.565,1.56525,1999900000.0
2008-12-17 14:15:00,1.5653,1.5683,1.5653,1.56635,2219400000.0
2008-12-17 14:30:00,1.5664,1.56675,1.56385,1.56495,2615900000.0
2008-12-17 14:45:00,1.5649,1.5651,1.56215,1.5635,2934300000.0
2008-12-17 15:00:00,1.5636,1.5643,1.5626,1.5641,2643800000.0
2008-12-17 15:15:00,1.5641,1.56425,1.56095,1.5617,3667000002.0
2008-12-17 15:30:00,1.56175,1.5623,1.55935,1.5605,3594300000.0
2008-12-17 15:45:00,1.5605,1.5623,1.55995,1.56125,4119800000.0
2008-12-17 16:00:00,1.56125,1.5623,1.55955,1.56025,3959100000.0
2008-12-17 16:15:00,1.56025,1.5608,1.55625,1.55855,4412900007.0
2008-12-17 16:30:00,1.55865,1.55875,1.5509,1.5531,4779100002.0
2008-12-17 16:45:00,1.55325,1.55595,1.5529,1.55525,4373400000.0
2008-12-17 17:00:00,1.55525,1.55555,1.55065,1.55435,4329200001.0
2008-12-17 17:15:00,1.55415,1.55695,1.5531,1.5565,4294800014.0
2008-12-17 17:30:00,1.5565,1.55745,1.55335,1.5539,5452799996.0
2008-12-17 17:45:00,1.5539,1.5549,1.551,1.5549,3301400000.0
2008-12-17 18:00:00,1.5548,1.55735,1.5541,1.55615,3536600000.0
2008-12-17 18:15:00,1.5562,1.55805,1.55395,1.5549,3466700000.0
2008-12-17 18:30:00,1.55505,1.5575,1.554,1.55635,3281200000.0
2008-12-17 18:45:00,1.55635,1.5597,1.55625,1.55765,3452000000.0
2008-12-17 19:00:00,1.55765,1.55775,1.55315,1.5567,3291799999.0
2008-12-17 19:15:00,1.55655,1.55745,1.55435,1.55555,6054400010.0
2008-12-17 19:30:00,1.55545,1.55545,1.5524,1.5535,4398800012.0
2008-12-17 19:45:00,1.55345,1.55415,1.55195,1.55195,4326200000.0
2008-12-17 20:00:00,1.552,1.55315,1.55195,1.5526,2921000001.0
2008-12-17 20:15:00,1.5526,1.5527,1.5506,1.5508,3375400000.0
2008-12-17 20:30:00,1.55065,1.55065,1.54695,1.54735,3218599999.0
2008-12-17 20:45:00,1.54735,1.54775,1.5464,1.5476,1470800001.0
2008-12-17 21:00:00,1.5476,1.54815,1.54635,1.5473,1727980000.0
2008-12-17 21:15:00,1.54725,1.54825,1.54645,1.54655,1979400000.0
2008-12-17 21:30:00,1.54645,1.548,1.54575,1.5465,2337800000.0
2008-12-17 21:45:00,1.5466,1.54695,1.54575,1.5465,2343000000.0
2008-12-17 22:00:00,1.5465,1.5476,1.546,1.54665,1856700000.0
2008-12-17 22:15:00,1.5467,1.54715,1.5438,1.54505,1907000000.0
2008-12-17 22:30:00,1.545,1.5459,1.54407,1.5447,1661600000.0
2008-12-17 22:45:00,1.5447,1.5463,1.54435,1.54595,3882199971.0
2008-12-17 23:00:00,1.54595,1.54695,1.54485,1.54525,1519899999.0
2008-12-17 23:15:00,1.54525,1.54635,1.54485,1.54495,1197300000.0
2008-12-17 23:30:00,1.54495,1.5459,1.5445,1.54515,2144200014.0
2008-12-17 23:45:00,1.5451,1.5461,1.54455,1.5455,825400000.0
2008-12-18 00:00:00,1.54545,1.5459,1.54485,1.54555,441800000.0
2008-12-18 00:15:00,1.54555,1.54565,1.54456,1.54491,644800000.0
2008-12-18 00:30:00,1.5451,1.54645,1.54444,1.54595,1178400008.0
2008-12-18 00:45:00,1.54595,1.54685,1.5459,1.54625,346600000.0
2008-12-18 01:00:00,1.54625,1.54695,1.545,1.5466,844000001.0
2008-12-18 01:15:00,1.5467,1.5467,1.54501,1.54575,1015000000.0
2008-12-18 01:30:00,1.54575,1.5471,1.54575,1.54695,697200000.0
2008-12-18 01:45:00,1.54695,1.54755,1.5461,1.5467,1187200000.0
2008-12-18 02:00:00,1.5467,1.5467,1.54585,1.54595,2109999995.0
2008-12-18 02:15:00,1.546,1.5464,1.54535,1.54595,1146800000.0
2008-12-18 02:30:00,1.54595,1.54705,1.545,1.5467,1272800000.0
2008-12-18 02:45:00,1.54635,1.54755,1.54445,1.54645,3465600000.0
2008-12-18 03:00:00,1.54645,1.54745,1.5459,1.5468,2827600000.0
2008-12-18 03:15:00,1.54695,1.5475,1.54685,1.547,549600000.0
2008-12-18 03:30:00,1.547,1.54725,1.5459,1.5465,1351800000.0
2008-12-18 03:45:00,1.5464,1.54715,1.54545,1.5462,1506600000.0
2008-12-18 04:00:00,1.5462,1.5469,1.5449,1.54615,926800000.0
2008-12-18 04:15:00,1.54615,1.54625,1.54525,1.5457,585600000.0
2008-12-18 04:30:00,1.5457,1.54695,1.5457,1.5466,1023000000.0
2008-12-18 04:45:00,1.5466,1.54686,1.54585,1.54648,3336400045.0
2008-12-18 05:00:00,1.5466,1.5475,1.5465,1.5466,845800000.0
2008-12-18 05:15:00,1.5466,1.5471,1.54645,1.54675,525000000.0
2008-12-18 05:30:00,1.5467,1.5469,1.54515,1.5464,1392800000.0
2008-12-18 05:45:00,1.5464,1.5467,1.5453,1.5459,1176000009.0
2008-12-18 06:00:00,1.5459,1.54625,1.54529,1.5455,1683400000.0
2008-12-18 06:15:00,1.5455,1.54615,1.5453,1.54565,1644400000.0
2008-12-18 06:30:00,1.5457,1.5463,1.54455,1.5452,1109100000.0
2008-12-18 06:45:00,1.5452,1.5452,1.54445,1.54505,988800000.0
2008-12-18 07:00:00,1.54515,1.54545,1.5449,1.54515,741400000.0
2008-12-18 07:15:00,1.54515,1.5452,1.54175,1.54215,1678850000.0
2008-12-18 07:30:00,1.5421,1.5432,1.54185,1.54315,1367400000.0
2008-12-18 07:45:00,1.54315,1.54455,1.54275,1.5437,1370600000.0
2008-12-18 08:00:00,1.54345,1.54525,1.5426,1.5445,1169200000.0
2008-12-18 08:15:00,1.54445,1.54545,1.54345,1.5443,1808799998.0
2008-12-18 08:30:00,1.5443,1.54685,1.5432,1.54355,1689150000.0
2008-12-18 08:45:00,1.54355,1.5452,1.54285,1.54505,1746600000.0
2008-12-18 09:00:00,1.545,1.5457,1.54355,1.54495,2135500000.0
2008-12-18 09:15:00,1.54495,1.54615,1.54405,1.5451,3803800002.0
2008-12-18 09:30:00,1.5453,1.5462,1.5443,1.54555,2686400004.0
2008-12-18 09:45:00,1.54555,1.55115,1.54485,1.55105,3116800000.0
2008-12-18 10:00:00,1.5512,1.5518,1.54865,1.54925,2976400000.0
2008-12-18 10:15:00,1.5492,1.5508,1.5486,1.54865,2307300000.0
2008-12-18 10:30:00,1.5487,1.55,1.5451,1.5453,2772000001.0
2008-12-18 10:45:00,1.5453,1.54545,1.5397,1.5397,2488400000.0
2008-12-18 11:00:00,1.5396,1.5409,1.5316,1.53485,3268049999.0
2008-12-18 11:15:00,1.5349,1.53655,1.53235,1.53345,2920199996.0
2008-12-18 11:30:00,1.53355,1.5355,1.53165,1.5342,4279449999.0
2008-12-18 11:45:00,1.5341,1.5388,1.52855,1.53095,5363950001.0
2008-12-18 12:00:00,1.53095,1.53365,1.5301,1.53235,3489399998.0
2008-12-18 12:15:00,1.5323,1.5335,1.5299,1.53,3685600002.0
2008-12-18 12:30:00,1.52995,1.53365,1.5292,1.5318,3554000000.0
2008-12-18 12:45:00,1.53185,1.5341,1.5314,1.53355,3174400000.0
2008-12-18 13:00:00,1.53355,1.53385,1.53085,1.53175,4147699968.0
2008-12-18 13:15:00,1.53175,1.53555,1.53135,1.53465,2595600000.0
2008-12-18 13:30:00,1.53475,1.53735,1.534,1.536,1716800000.0
2008-12-18 13:45:00,1.53615,1.5369,1.53375,1.535,2503799999.0
2008-12-18 14:00:00,1.53505,1.5359,1.533,1.53485,2393600000.0
2008-12-18 14:15:00,1.53485,1.53755,1.5325,1.53635,3879999978.0
2008-12-18 14:30:00,1.53625,1.53955,1.53625,1.53885,3292799998.0
2008-12-18 14:45:00,1.53885,1.5391,1.53675,1.53735,2502800000.0
2008-12-18 15:00:00,1.5373,1.5389,1.5362,1.5363,3028000000.0
2008-12-18 15:15:00,1.53655,1.5371,1.53395,1.53485,3166800000.0
2008-12-18 15:30:00,1.5349,1.53935,1.53465,1.53745,3048900000.0
2008-12-18 15:45:00,1.5374,1.5402,1.53735,1.5384,3271800000.0
2008-12-18 16:00:00,1.53825,1.53875,1.53265,1.53685,3934600000.0
2008-12-18 16:15:00,1.5369,1.5376,1.53485,1.53635,3031400000.0
2008-12-18 16:30:00,1.53625,1.54125,1.534,1.54105,3593400000.0
2008-12-18 16:45:00,1.5411,1.5461,1.536,1.53705,4037400000.0
2008-12-18 17:00:00,1.5372,1.5389,1.5354,1.5378,3522700000.0
2008-12-18 17:15:00,1.53775,1.53895,1.53575,1.537,3065600000.0
2008-12-18 17:30:00,1.53715,1.53755,1.53585,1.53595,3437600000.0
2008-12-18 17:45:00,1.536,1.5383,1.5346,1.5353,4265799975.0
2008-12-18 18:00:00,1.5353,1.53905,1.53465,1.5359,2999000000.0
2008-12-18 18:15:00,1.5359,1.53825,1.5338,1.5367,3907300000.0
2008-12-18 18:30:00,1.5367,1.5389,1.53365,1.5385,4048799996.0
2008-12-18 18:45:00,1.5385,1.5423,1.5376,1.54035,2649499998.0
2008-12-18 19:00:00,1.5403,1.54315,1.53575,1.542,2105200000.0
2008-12-18 19:15:00,1.54205,1.5438,1.53975,1.54325,2234000000.0
2008-12-18 19:30:00,1.54345,1.54415,1.5413,1.54285,1860400000.0
2008-12-18 19:45:00,1.54285,1.5438,1.5424,1.54345,1336400000.0
2008-12-18 20:00:00,1.5435,1.54425,1.5413,1.54165,1491000000.0
2008-12-18 20:15:00,1.54165,1.5423,1.53975,1.54075,2074400000.0
2008-12-18 20:30:00,1.5405,1.54225,1.53875,1.5399,2770500000.0
2008-12-18 20:45:00,1.54,1.5405,1.5392,1.53955,1884600000.0
2008-12-18 21:00:00,1.53945,1.54305,1.53785,1.54265,1057000000.0
2008-12-18 21:15:00,1.54265,1.54265,1.53995,1.5407,1793200000.0
2008-12-18 21:30:00,1.5407,1.54095,1.53855,1.54045,1837000000.0
2008-12-18 21:45:00,1.5405,1.5413,1.5389,1.5389,1775000000.0
2008-12-18 22:00:00,1.5392,1.5434,1.5392,1.54205,1151400000.0
2008-12-18 22:15:00,1.54205,1.5438,1.54105,1.54245,1650199995.0
2008-12-18 22:30:00,1.5424,1.54405,1.54085,1.54265,5236200001.0
2008-12-18 22:45:00,1.54265,1.54425,1.54195,1.5429,1470999985.0
2008-12-18 23:00:00,1.54255,1.54365,1.5411,1.5425,859900000.0
2008-12-18 23:15:00,1.5424,1.54355,1.5414,1.5425,626899999.0
2008-12-18 23:30:00,1.5423,1.54285,1.5397,1.5415,963000000.0
2008-12-18 23:45:00,1.5415,1.5457,1.5414,1.54345,1133499992.0
2008-12-19 00:00:00,1.5434,1.5456,1.54275,1.54435,392200000.0
2008-12-19 00:15:00,1.5444,1.54535,1.54395,1.54485,266400000.0
2008-12-19 00:30:00,1.5449,1.5449,1.5429,1.5429,651400000.0
2008-12-19 00:45:00,1.543,1.5432,1.5421,1.54245,139300000.0
2008-12-19 01:00:00,1.5423,1.54315,1.54185,1.5423,439200006.0
2008-12-19 01:15:00,1.5423,1.5432,1.5417,1.5432,885000000.0
2008-12-19 01:30:00,1.54325,1.5438,1.54185,1.54205,1130600000.0
2008-12-19 01:45:00,1.5422,1.54255,1.5417,1.5419,564000000.0
2008-12-19 02:00:00,1.54215,1.5423,1.53815,1.54085,1217400000.0
2008-12-19 02:15:00,1.54085,1.5413,1.5403,1.54035,374800000.0
2008-12-19 02:30:00,1.5403,1.54195,1.5395,1.5402,1079800001.0
2008-12-19 02:45:00,1.5402,1.5411,1.53905,1.5392,1727200024.0
2008-12-19 03:00:00,1.5392,1.54045,1.5386,1.53865,2059600000.0
2008-12-19 03:15:00,1.5387,1.5401,1.5382,1.53945,2051000000.0
2008-12-19 03:30:00,1.5395,1.54025,1.5383,1.5393,1731600005.0
2008-12-19 03:45:00,1.53905,1.5394,1.53695,1.53925,1512000000.0
2008-12-19 04:00:00,1.53915,1.5398,1.5383,1.53865,1473400000.0
2008-12-19 04:15:00,1.53875,1.5393,1.53815,1.5392,435200000.0
2008-12-19 04:30:00,1.53915,1.53935,1.53795,1.53925,389000000.0
2008-12-19 04:45:00,1.53925,1.5393,1.539,1.53915,417400000.0
2008-12-19 05:00:00,1.53915,1.53935,1.5389,1.53905,328800000.0
2008-12-19 05:15:00,1.53905,1.5392,1.5385,1.53895,302000000.0
2008-12-19 05:30:00,1.5389,1.539,1.538,1.538,485800000.0
2008-12-19 05:45:00,1.53784,1.5383,1.53736,1.53815,601800000.0
2008-12-19 06:00:00,1.538,1.5384,1.53795,1.5383,221800000.0
2008-12-19 06:15:00,1.53825,1.53835,1.5368,1.53755,552000000.0
2008-12-19 06:30:00,1.53745,1.53755,1.53595,1.53665,773800000.0
2008-12-19 06:45:00,1.5367,1.5368,1.53575,1.5362,641800000.0
2008-12-19 07:00:00,1.5362,1.53975,1.5359,1.5385,1606300000.0
2008-12-19 07:15:00,1.53855,1.539,1.5369,1.5373,983400000.0
2008-12-19 07:30:00,1.53715,1.53765,1.5357,1.53605,1107800000.0
2008-12-19 07:45:00,1.536,1.538,1.536,1.5376,873400000.0
2008-12-19 08:00:00,1.53755,1.5377,1.5371,1.53735,191200000.0
2008-12-19 08:15:00,1.5372,1.5376,1.53565,1.5358,616400000.0
2008-12-19 08:30:00,1.5358,1.5374,1.53565,1.5358,2568699999.0
2008-12-19 08:45:00,1.53575,1.53765,1.53565,1.53735,3627800000.0
2008-12-19 09:00:00,1.53735,1.5396,1.5356,1.53635,2497100001.0
2008-12-19 09:15:00,1.5364,1.5425,1.5363,1.5388,9017800014.0
2008-12-19 09:30:00,1.5387,1.5425,1.53755,1.53935,2771400000.0
2008-12-19 09:45:00,1.53945,1.54025,1.53835,1.53855,2034700001.0
2008-12-19 10:00:00,1.5385,1.54115,1.5384,1.54105,2644400001.0
2008-12-19 10:15:00,1.54115,1.54245,1.5406,1.542,2594900004.0
2008-12-19 10:30:00,1.542,1.5434,1.5411,1.54205,2888600000.0
2008-12-19 10:45:00,1.5421,1.54505,1.53885,1.54425,4190899995.0
2008-12-19 11:00:00,1.5443,1.5476,1.54075,1.54395,3645200004.0
2008-12-19 11:15:00,1.544,1.54555,1.5428,1.5432,3285800001.0
2008-12-19 11:30:00,1.5432,1.54675,1.5404,1.5423,3309199991.0
2008-12-19 11:45:00,1.54205,1.5434,1.5414,1.54195,2103600000.0
2008-12-19 12:00:00,1.5421,1.5443,1.5407,1.54215,2904000000.0
2008-12-19 12:15:00,1.54225,1.5445,1.5407,1.54115,2747200000.0
2008-12-19 12:30:00,1.54115,1.54265,1.54115,1.54225,2018800000.0
2008-12-19 12:45:00,1.54225,1.54325,1.54105,1.54105,2640200000.0
2008-12-19 13:00:00,1.54115,1.54235,1.54105,1.54125,2620600000.0
2008-12-19 13:15:00,1.54125,1.54405,1.541,1.54125,2495400000.0
2008-12-19 13:30:00,1.54125,1.5426,1.541,1.5419,2146800000.0
2008-12-19 13:45:00,1.54185,1.54235,1.538,1.53825,3582999968.0
2008-12-19 14:00:00,1.5383,1.54245,1.5382,1.5402,3667599991.0
2008-12-19 14:15:00,1.54045,1.54275,1.54015,1.54185,1449200002.0
2008-12-19 14:30:00,1.54175,1.5444,1.54165,1.54245,2478399995.0
2008-12-19 14:45:00,1.54245,1.54525,1.5421,1.54495,2084600000.0
2008-12-19 15:00:00,1.54495,1.54595,1.54405,1.545,2592400000.0
2008-12-19 15:15:00,1.54495,1.5472,1.54335,1.5469,3781600000.0
2008-12-19 15:30:00,1.5469,1.54705,1.54565,1.5457,2913200002.0
2008-12-19 15:45:00,1.54575,1.547,1.54435,1.5458,3265000000.0
2008-12-19 16:00:00,1.5457,1.54575,1.54345,1.5441,1961400000.0
2008-12-19 16:15:00,1.5442,1.5454,1.5432,1.54415,1572000000.0
2008-12-19 16:30:00,1.5442,1.5459,1.5427,1.5435,2949000000.0
2008-12-19 16:45:00,1.5435,1.5438,1.5418,1.5422,3506400000.0
2008-12-19 17:00:00,1.54185,1.5422,1.5407,1.5411,3113600000.0
2008-12-19 17:15:00,1.5411,1.54325,1.541,1.54115,2213700000.0
2008-12-19 17:30:00,1.541,1.54235,1.5399,1.54035,3674599998.0
2008-12-19 17:45:00,1.54035,1.54605,1.5401,1.54395,3641500002.0
2008-12-19 18:00:00,1.544,1.5474,1.54265,1.5461,2878600000.0
2008-12-19 18:15:00,1.546,1.547,1.5409,1.54165,4016300001.0
2008-12-19 18:30:00,1.54165,1.5425,1.53865,1.5402,4372199940.0
2008-12-19 18:45:00,1.5402,1.54385,1.5392,1.54095,2943299995.0
2008-12-19 19:00:00,1.54095,1.5418,1.5398,1.54105,2045000000.0
2008-12-19 19:15:00,1.541,1.5413,1.53785,1.5395,1637800000.0
2008-12-19 19:30:00,1.5395,1.54045,1.53795,1.539,1097000000.0
2008-12-19 19:45:00,1.539,1.54015,1.53815,1.53875,1189800000.0
2008-12-19 20:00:00,1.53905,1.53935,1.5381,1.53865,1446800000.0
2008-12-19 20:15:00,1.53865,1.53915,1.5381,1.53825,710400000.0
2008-12-19 20:30:00,1.53825,1.5384,1.5365,1.53695,915800000.0
2008-12-19 20:45:00,1.53695,1.5393,1.5369,1.53815,1948950000.0
2008-12-19 21:00:00,1.53815,1.5401,1.53705,1.53845,2026200000.0
2008-12-19 21:15:00,1.53845,1.5387,1.5368,1.53815,542300000.0
2008-12-19 21:30:00,1.53815,1.5397,1.5378,1.53815,532200000.0
2008-12-19 21:45:00,1.5381,1.53975,1.53745,1.5379,735700000.0
2008-12-19 22:00:00,1.5379,1.5386,1.5369,1.5372,512200000.0
2008-12-19 22:15:00,1.5372,1.53845,1.5368,1.5372,583000000.0
2008-12-19 22:30:00,1.5374,1.53785,1.5346,1.53525,674800000.0
2008-12-19 22:45:00,1.5352,1.53815,1.53485,1.5363,711800000.0
2008-12-19 23:00:00,1.5363,1.5371,1.53435,1.53455,623200000.0
2008-12-19 23:15:00,1.53455,1.5364,1.5343,1.5347,585200000.0
2008-12-19 23:30:00,1.5347,1.5375,1.5346,1.53665,253600000.0
2008-12-19 23:45:00,1.53635,1.53665,1.53455,1.5354,267800000.0
2008-12-22 00:00:00,1.53505,1.5357,1.53435,1.53553,325600000.0
2008-12-22 00:15:00,1.5353,1.5361,1.53503,1.5359,391200000.0
2008-12-22 00:30:00,1.536,1.53775,1.53565,1.5371,426600000.0
2008-12-22 00:45:00,1.5371,1.5376,1.53675,1.5373,88600000.0
2008-12-22 01:00:00,1.53705,1.53745,1.5368,1.5373,835000000.0
2008-12-22 01:15:00,1.53745,1.5381,1.53711,1.5378,266600000.0
2008-12-22 01:30:00,1.53755,1.53835,1.53755,1.5383,216400000.0
2008-12-22 01:45:00,1.53835,1.542,1.53795,1.542,956000000.0
2008-12-22 02:00:00,1.542,1.5424,1.53985,1.54105,1545800000.0
2008-12-22 02:15:00,1.54105,1.54205,1.53755,1.53845,2018249991.0
2008-12-22 02:30:00,1.53835,1.5398,1.5376,1.5384,1069600018.0
2008-12-22 02:45:00,1.5385,1.53995,1.53787,1.53995,470800000.0
2008-12-22 03:00:00,1.53995,1.5404,1.539,1.53945,1099400000.0
2008-12-22 03:15:00,1.53945,1.5399,1.5383,1.5395,708800000.0
2008-12-22 03:30:00,1.53865,1.53965,1.53826,1.53857,840600009.0
2008-12-22 03:45:00,1.53856,1.5392,1.5383,1.53845,352000000.0
2008-12-22 04:00:00,1.539,1.5393,1.5379,1.5384,705600000.0
2008-12-22 04:15:00,1.53845,1.54,1.5382,1.5398,880400009.0
2008-12-22 04:30:00,1.5397,1.5416,1.53915,1.5408,1184200017.0
2008-12-22 04:45:00,1.5408,1.5419,1.54055,1.5412,1287600000.0
2008-12-22 05:00:00,1.54115,1.5418,1.54085,1.54125,658600000.0
2008-12-22 05:15:00,1.5413,1.5419,1.5408,1.5418,592600000.0
2008-12-22 05:30:00,1.5418,1.54225,1.54062,1.54127,740000000.0
2008-12-22 05:45:00,1.5416,1.54165,1.5408,1.54145,306200000.0
2008-12-22 06:00:00,1.5415,1.5415,1.5401,1.5402,402200000.0
2008-12-22 06:15:00,1.54015,1.5413,1.53995,1.54065,282800000.0
2008-12-22 06:30:00,1.5406,1.5411,1.53995,1.5402,1051200000.0
2008-12-22 06:45:00,1.5401,1.5414,1.5401,1.54095,534000000.0
2008-12-22 07:00:00,1.54095,1.5417,1.5404,1.54155,373000004.0
2008-12-22 07:15:00,1.54135,1.5418,1.5398,1.5407,992600000.0
2008-12-22 07:30:00,1.54065,1.54125,1.53915,1.53925,876400000.0
2008-12-22 07:45:00,1.53915,1.5397,1.53765,1.5386,7228200082.0
2008-12-22 08:00:00,1.5386,1.5386,1.53745,1.53785,694800000.0
2008-12-22 08:15:00,1.53785,1.5403,1.5377,1.5401,478200000.0
2008-12-22 08:30:00,1.5402,1.5402,1.53755,1.53845,2101400044.0
2008-12-22 08:45:00,1.53845,1.5391,1.5378,1.539,576400000.0
2008-12-22 09:00:00,1.53915,1.5394,1.538,1.5388,2637200004.0
2008-12-22 09:15:00,1.5388,1.53935,1.5376,1.5382,2221000000.0
2008-12-22 09:30:00,1.53835,1.5397,1.53645,1.5379,3421900003.0
2008-12-22 09:45:00,1.5378,1.53905,1.53755,1.5386,2327200000.0
2008-12-22 10:00:00,1.5386,1.5391,1.5384,1.5387,2054400015.0
2008-12-22 10:15:00,1.5387,1.5392,1.53835,1.53895,1555200000.0
2008-12-22 10:30:00,1.53895,1.5392,1.5374,1.5383,2024000000.0
2008-12-22 10:45:00,1.5383,1.5398,1.5381,1.5391,2679599984.0
2008-12-22 11:00:00,1.5391,1.54165,1.5389,1.54085,4957299970.0
2008-12-22 11:15:00,1.54075,1.5413,1.53905,1.53985,2642800000.0
2008-12-22 11:30:00,1.5398,1.53995,1.5369,1.5387,2998300002.0
2008-12-22 11:45:00,1.53865,1.53895,1.5368,1.53715,1953800000.0
2008-12-22 12:00:00,1.53715,1.53785,1.53685,1.5376,2081000000.0
2008-12-22 12:15:00,1.53765,1.53835,1.53675,1.53815,2098800000.0
2008-12-22 12:30:00,1.53815,1.53965,1.53455,1.53515,1984399999.0
2008-12-22 12:45:00,1.53515,1.53675,1.5333,1.53445,2931599998.0
2008-12-22 13:00:00,1.53445,1.53515,1.5343,1.5344,1615400000.0
2008-12-22 13:15:00,1.53445,1.5356,1.5344,1.53525,1906200000.0
2008-12-22 13:30:00,1.53515,1.53825,1.53515,1.53695,2590800000.0
2008-12-22 13:45:00,1.5369,1.53745,1.53545,1.5362,2847400002.0
2008-12-22 14:00:00,1.53625,1.53685,1.535,1.5362,2875999996.0
2008-12-22 14:15:00,1.5362,1.53645,1.53445,1.53455,1853900000.0
2008-12-22 14:30:00,1.5345,1.53615,1.5344,1.53505,2033600000.0
2008-12-22 14:45:00,1.53505,1.53595,1.53465,1.53545,1676400000.0
2008-12-22 15:00:00,1.53545,1.537,1.53475,1.53625,2348900000.0
2008-12-22 15:15:00,1.5366,1.5374,1.53615,1.5364,2408400000.0
2008-12-22 15:30:00,1.53635,1.5374,1.5349,1.53695,2556200000.0
2008-12-22 15:45:00,1.537,1.537,1.53545,1.53635,2791400000.0
2008-12-22 16:00:00,1.53645,1.5372,1.5361,1.5364,2773000000.0
2008-12-22 16:15:00,1.5364,1.5367,1.53435,1.5348,3054600000.0
2008-12-22 16:30:00,1.5347,1.5352,1.53415,1.5342,1911000000.0
2008-12-22 16:45:00,1.5342,1.5342,1.53205,1.53205,3122200000.0
2008-12-22 17:00:00,1.53205,1.5323,1.52995,1.53045,4104600000.0
2008-12-22 17:15:00,1.5304,1.53215,1.5301,1.53195,2287800000.0
2008-12-22 17:30:00,1.532,1.5325,1.53115,1.53125,2397600000.0
2008-12-22 17:45:00,1.53125,1.5322,1.5284,1.5285,3447200000.0
2008-12-22 18:00:00,1.52845,1.52985,1.5279,1.52815,3368200000.0
2008-12-22 18:15:00,1.5281,1.5306,1.52795,1.52795,3989600001.0
2008-12-22 18:30:00,1.52795,1.52795,1.5264,1.52665,2659199998.0
2008-12-22 18:45:00,1.52665,1.5278,1.52645,1.5274,2647400000.0
2008-12-22 19:00:00,1.52735,1.5281,1.52625,1.5266,2033000000.0
2008-12-22 19:15:00,1.52635,1.5271,1.52595,1.52645,911700000.0
2008-12-22 19:30:00,1.52655,1.527,1.52285,1.52365,1630400000.0
2008-12-22 19:45:00,1.5236,1.5236,1.51975,1.5211,1978200000.0
2008-12-22 20:00:00,1.5212,1.5224,1.52055,1.52205,893800000.0
2008-12-22 20:15:00,1.5222,1.52275,1.521,1.52255,1235000000.0
2008-12-22 20:30:00,1.52255,1.52265,1.52165,1.52235,691200000.0
2008-12-22 20:45:00,1.5224,1.52275,1.52172,1.52275,707600000.0
2008-12-22 21:00:00,1.52265,1.52285,1.5221,1.5221,729800000.0
2008-12-22 21:15:00,1.5222,1.52275,1.5213,1.52255,1192400000.0
2008-12-22 21:30:00,1.5227,1.52365,1.52195,1.5236,743600000.0
2008-12-22 21:45:00,1.52365,1.5239,1.52277,1.5235,772800001.0
2008-12-22 22:00:00,1.52345,1.52395,1.52235,1.5239,1169399998.0
2008-12-22 22:15:00,1.52395,1.5241,1.523,1.5231,621600000.0
2008-12-22 22:30:00,1.52315,1.52385,1.52305,1.52345,445800000.0
2008-12-22 22:45:00,1.5235,1.52485,1.5235,1.5243,760800000.0
2008-12-22 23:00:00,1.52425,1.52505,1.5239,1.52475,741200000.0
2008-12-22 23:15:00,1.52475,1.5259,1.52431,1.5255,555700000.0
2008-12-22 23:30:00,1.5255,1.52555,1.52365,1.52415,725600000.0
2008-12-22 23:45:00,1.52415,1.5253,1.5238,1.5251,1281099996.0
2008-12-23 00:00:00,1.52465,1.5256,1.5238,1.5256,229600000.0
2008-12-23 00:15:00,1.52555,1.52585,1.5223,1.5227,818400006.0
2008-12-23 00:30:00,1.52295,1.52325,1.5223,1.5225,1133000000.0
2008-12-23 00:45:00,1.5225,1.5232,1.52185,1.5228,1229800000.0
2008-12-23 01:00:00,1.52295,1.5266,1.52265,1.5246,950000000.0
2008-12-23 01:15:00,1.5246,1.5246,1.52337,1.524,896600010.0
2008-12-23 01:30:00,1.524,1.52675,1.524,1.52595,2006000018.0
2008-12-23 01:45:00,1.5259,1.52625,1.5254,1.52623,1617200000.0
2008-12-23 02:00:00,1.52625,1.52761,1.52562,1.52688,405800000.0
2008-12-23 02:15:00,1.52697,1.52816,1.52627,1.52768,325200000.0
2008-12-23 02:30:00,1.52733,1.5287,1.52688,1.5287,298600000.0
2008-12-23 02:45:00,1.5287,1.5287,1.52763,1.52804,513000000.0
2008-12-23 03:00:00,1.52799,1.52865,1.52778,1.528,343200000.0
2008-12-23 03:15:00,1.52775,1.5287,1.52765,1.5278,298800000.0
2008-12-23 03:30:00,1.52775,1.52835,1.52745,1.5276,457800000.0
2008-12-23 03:45:00,1.52765,1.5286,1.52745,1.52805,381600000.0
2008-12-23 04:00:00,1.5281,1.5302,1.5281,1.53005,596400000.0
2008-12-23 04:15:00,1.5301,1.5301,1.52885,1.52965,731800000.0
2008-12-23 04:30:00,1.5297,1.5297,1.529,1.5292,555200000.0
2008-12-23 04:45:00,1.52915,1.5294,1.52765,1.5285,299600000.0
2008-12-23 05:00:00,1.5285,1.52865,1.52725,1.528,483600000.0
2008-12-23 05:15:00,1.52805,1.5281,1.5273,1.5274,276200000.0
2008-12-23 05:30:00,1.52725,1.52815,1.5272,1.52781,529000000.0
2008-12-23 05:45:00,1.52815,1.52965,1.5281,1.5295,964199992.0
2008-12-23 06:00:00,1.52945,1.5297,1.52855,1.5291,365200000.0
2008-12-23 06:15:00,1.529,1.5292,1.5283,1.5291,193000000.0
2008-12-23 06:30:00,1.52915,1.52915,1.5278,1.5278,836400000.0
2008-12-23 06:45:00,1.5278,1.52825,1.5271,1.5281,579200000.0
2008-12-23 07:00:00,1.52805,1.52835,1.5273,1.52785,461200000.0
2008-12-23 07:15:00,1.5279,1.52875,1.5275,1.5287,386400000.0
2008-12-23 07:30:00,1.5288,1.5296,1.52803,1.52955,360300000.0
2008-12-23 07:45:00,1.5297,1.5298,1.52845,1.5285,299600000.0
2008-12-23 08:00:00,1.5285,1.52915,1.528,1.52855,771800004.0
2008-12-23 08:15:00,1.52845,1.52935,1.5284,1.5289,476600000.0
2008-12-23 08:30:00,1.52862,1.5295,1.52735,1.52875,1225600000.0
2008-12-23 08:45:00,1.5288,1.52965,1.52865,1.52935,577200000.0
2008-12-23 09:00:00,1.52935,1.5296,1.52874,1.5293,823800001.0
2008-12-23 09:15:00,1.5293,1.53105,1.52925,1.53045,1142800000.0
2008-12-23 09:30:00,1.5305,1.5306,1.5292,1.52935,1543600000.0
2008-12-23 09:45:00,1.52955,1.53035,1.52775,1.5285,2245400004.0
2008-12-23 10:00:00,1.5285,1.5293,1.5275,1.52925,2050200000.0
2008-12-23 10:15:00,1.5292,1.5294,1.52825,1.5286,1235600000.0
2008-12-23 10:30:00,1.52865,1.5294,1.5264,1.5266,2253400000.0
2008-12-23 10:45:00,1.5266,1.5272,1.5246,1.52515,2701600000.0
2008-12-23 11:00:00,1.52505,1.5268,1.52415,1.5257,2582600000.0
2008-12-23 11:15:00,1.5257,1.5259,1.5238,1.524,1644200000.0
2008-12-23 11:30:00,1.524,1.5245,1.52205,1.5239,1447200000.0
2008-12-23 11:45:00,1.5239,1.52495,1.52245,1.52405,2121999998.0
2008-12-23 12:00:00,1.52395,1.52485,1.52355,1.5239,1503800000.0
2008-12-23 12:15:00,1.52385,1.5242,1.5221,1.52325,1854600000.0
2008-12-23 12:30:00,1.5233,1.52345,1.5206,1.52285,2359600000.0
2008-12-23 12:45:00,1.5229,1.52375,1.5225,1.5231,2207200000.0
2008-12-23 13:00:00,1.52285,1.5235,1.52235,1.52285,1618100000.0
2008-12-23 13:15:00,1.52285,1.5239,1.52235,1.5229,1383800000.0
2008-12-23 13:30:00,1.52295,1.52335,1.52225,1.52265,1265600000.0
2008-12-23 13:45:00,1.5226,1.5235,1.52205,1.52315,1459800000.0
2008-12-23 14:00:00,1.52315,1.52315,1.52195,1.52215,1085400000.0
2008-12-23 14:15:00,1.52225,1.5232,1.5214,1.52145,1614600000.0
2008-12-23 14:30:00,1.5215,1.52165,1.51855,1.5186,2378800000.0
2008-12-23 14:45:00,1.5186,1.52,1.51815,1.51875,2373200000.0
2008-12-23 15:00:00,1.5188,1.51915,1.51735,1.51745,3021800000.0
2008-12-23 15:15:00,1.51745,1.5182,1.5168,1.51785,3125000000.0
2008-12-23 15:30:00,1.518,1.51845,1.5166,1.5171,1870600000.0
2008-12-23 15:45:00,1.5171,1.51985,1.5169,1.51985,1808000000.0
2008-12-23 16:00:00,1.51965,1.5201,1.51865,1.5198,2563000000.0
2008-12-23 16:15:00,1.5198,1.5201,1.5167,1.51685,3026600027.0
2008-12-23 16:30:00,1.51685,1.51765,1.5148,1.5156,2423600000.0
2008-12-23 16:45:00,1.5156,1.517,1.5136,1.516,2929100000.0
2008-12-23 17:00:00,1.516,1.51645,1.51525,1.51635,1889800000.0
2008-12-23 17:15:00,1.51635,1.5164,1.51455,1.51485,1590400000.0
2008-12-23 17:30:00,1.51485,1.51585,1.51345,1.5144,4158400000.0
2008-12-23 17:45:00,1.5144,1.5145,1.5126,1.513,3713000000.0
2008-12-23 18:00:00,1.513,1.5164,1.51285,1.51595,2555000000.0
2008-12-23 18:15:00,1.51595,1.5177,1.5138,1.5139,2438600000.0
2008-12-23 18:30:00,1.5139,1.5159,1.5132,1.5151,2314000000.0
2008-12-23 18:45:00,1.51515,1.51615,1.51485,1.51595,1671400000.0
2008-12-23 19:00:00,1.51595,1.51675,1.5156,1.5164,1466400000.0
2008-12-23 19:15:00,1.51615,1.5167,1.51515,1.516,1268200000.0
2008-12-23 19:30:00,1.516,1.5165,1.51555,1.51575,704200000.0
2008-12-23 19:45:00,1.51565,1.5175,1.5154,1.5162,1593399992.0
2008-12-23 20:00:00,1.5162,1.5177,1.516,1.5174,1243599994.0
2008-12-23 20:15:00,1.5175,1.5176,1.51595,1.51685,1015400000.0
2008-12-23 20:30:00,1.51675,1.5175,1.5164,1.51745,889000000.0
2008-12-23 20:45:00,1.51745,1.5178,1.51678,1.51745,877000000.0
2008-12-23 21:00:00,1.51755,1.51835,1.51682,1.5181,694000000.0
2008-12-23 21:15:00,1.51805,1.51845,1.5175,1.51785,995800000.0
2008-12-23 21:30:00,1.51785,1.51805,1.5175,1.5176,700600000.0
2008-12-23 21:45:00,1.51755,1.5184,1.51745,1.5182,682600000.0
2008-12-23 22:00:00,1.51825,1.51845,1.5176,1.5178,715800000.0
2008-12-23 22:15:00,1.51795,1.5194,1.51785,1.5188,872800000.0
2008-12-23 22:30:00,1.51885,1.5195,1.5188,1.519,410200000.0
2008-12-23 22:45:00,1.5191,1.5195,1.5184,1.5191,659800000.0
2008-12-23 23:00:00,1.51905,1.51955,1.5184,1.5193,1039800000.0
2008-12-23 23:15:00,1.5193,1.5193,1.5166,1.51705,574800000.0
2008-12-23 23:30:00,1.51668,1.51795,1.51635,1.51675,2102400000.0
2008-12-23 23:45:00,1.5168,1.51735,1.51575,1.51605,674000008.0
2008-12-24 00:00:00,1.51615,1.51635,1.51515,1.5157,216000000.0
2008-12-24 00:15:00,1.5157,1.51638,1.5156,1.51607,174200000.0
2008-12-24 00:30:00,1.5157,1.51675,1.51546,1.51546,567400000.0
2008-12-24 00:45:00,1.51569,1.5162,1.51557,1.5162,879200000.0
2008-12-24 01:00:00,1.5162,1.5162,1.5149,1.5159,500400000.0
2008-12-24 01:15:00,1.5158,1.51605,1.51492,1.51575,470600000.0
2008-12-24 01:30:00,1.51546,1.5162,1.51512,1.5159,938800000.0
2008-12-24 01:45:00,1.5158,1.5174,1.51556,1.5166,680800000.0
2008-12-24 02:00:00,1.51575,1.51777,1.51575,1.51635,510600001.0
2008-12-24 02:15:00,1.51682,1.51745,1.51619,1.51725,673200011.0
2008-12-24 02:30:00,1.51725,1.51725,1.5163,1.5164,389600000.0
2008-12-24 02:45:00,1.5164,1.51645,1.51425,1.515,1165200000.0
2008-12-24 03:00:00,1.515,1.5152,1.51345,1.5142,684600000.0
2008-12-24 03:15:00,1.51381,1.51458,1.51358,1.5142,1368200017.0
2008-12-24 03:30:00,1.5142,1.5151,1.5141,1.5141,1827400012.0
2008-12-24 03:45:00,1.5141,1.5147,1.51355,1.51425,471800000.0
2008-12-24 04:00:00,1.51425,1.51565,1.514,1.51505,595200001.0
2008-12-24 04:15:00,1.5151,1.51555,1.5149,1.51535,271800000.0
2008-12-24 04:30:00,1.51532,1.5164,1.51476,1.5162,790400000.0
2008-12-24 04:45:00,1.51615,1.51659,1.51605,1.51635,357000000.0
2008-12-24 05:00:00,1.5158,1.5164,1.5157,1.51595,106000000.0
2008-12-24 05:15:00,1.51606,1.5171,1.516,1.5171,146900000.0
2008-12-24 05:30:00,1.51705,1.5178,1.51635,1.5167,162400000.0
2008-12-24 05:45:00,1.5167,1.51695,1.51635,1.51695,111000000.0
2008-12-24 06:00:00,1.5169,1.51775,1.51642,1.51657,165600000.0
2008-12-24 06:15:00,1.5169,1.51695,1.51586,1.5169,340600000.0
2008-12-24 06:30:00,1.51695,1.5174,1.51624,1.5173,218000000.0
2008-12-24 06:45:00,1.51735,1.5177,1.51645,1.51755,329200000.0
2008-12-24 07:00:00,1.5177,1.5187,1.5167,1.5181,652600000.0
2008-12-24 07:15:00,1.5181,1.51835,1.5168,1.5171,394400000.0
2008-12-24 07:30:00,1.51725,1.5187,1.51653,1.51683,623500000.0
2008-12-24 07:45:00,1.5169,1.5176,1.5169,1.5176,251600000.0
2008-12-24 08:00:00,1.5176,1.5176,1.51677,1.5172,2449600090.0
2008-12-24 08:15:00,1.5172,1.51745,1.5164,1.5165,4937200143.0
2008-12-24 08:30:00,1.5165,1.5178,1.51555,1.51722,1298000000.0
2008-12-24 08:45:00,1.51765,1.5178,1.51505,1.51715,1608899997.0
2008-12-24 09:00:00,1.5171,1.51715,1.51505,1.51575,594000000.0
2008-12-24 09:15:00,1.5158,1.5167,1.51545,1.5156,5422600000.0
2008-12-24 09:30:00,1.5155,1.51575,1.51435,1.5147,1711400000.0
2008-12-24 09:45:00,1.5147,1.51605,1.5147,1.51555,871400000.0
2008-12-24 10:00:00,1.5155,1.51565,1.5143,1.51505,988399997.0
2008-12-24 10:15:00,1.51505,1.5152,1.5098,1.5101,1511000000.0
2008-12-24 10:30:00,1.51015,1.5104,1.50725,1.5087,1348400000.0
2008-12-24 10:45:00,1.5087,1.5101,1.50775,1.50965,2757199998.0
2008-12-24 11:00:00,1.5097,1.51215,1.5087,1.5117,1439200000.0
2008-12-24 11:15:00,1.5118,1.51265,1.5114,1.5117,1271599993.0
2008-12-24 11:30:00,1.5116,1.51205,1.51115,1.51125,934200000.0
2008-12-24 11:45:00,1.51125,1.51135,1.5082,1.5094,1399400000.0
2008-12-24 12:00:00,1.5095,1.5121,1.5093,1.512,1034600000.0
2008-12-24 12:15:00,1.5121,1.51325,1.5097,1.51205,878400000.0
2008-12-24 12:30:00,1.5122,1.5124,1.5099,1.5111,1413400000.0
2008-12-24 12:45:00,1.5111,1.51135,1.5072,1.5086,1594600000.0
2008-12-24 13:00:00,1.50885,1.51135,1.5084,1.5109,1447200000.0
2008-12-24 13:15:00,1.51095,1.51105,1.50825,1.5084,1295800000.0
2008-12-24 13:30:00,1.5084,1.50865,1.5049,1.5062,1761000000.0
2008-12-24 13:45:00,1.50635,1.50675,1.50085,1.5031,1574099998.0
2008-12-24 14:00:00,1.50305,1.50465,1.50235,1.504,1029800000.0
2008-12-24 14:15:00,1.50405,1.5043,1.5027,1.5033,835200000.0
2008-12-24 14:30:00,1.5033,1.50695,1.5028,1.5039,964600000.0
2008-12-24 14:45:00,1.504,1.50405,1.502,1.5021,987600000.0
2008-12-24 15:00:00,1.5021,1.50415,1.5021,1.50415,1225000003.0
2008-12-24 15:15:00,1.50415,1.50445,1.50325,1.5035,1674800000.0
2008-12-24 15:30:00,1.50345,1.5036,1.5025,1.5026,1740800000.0
2008-12-24 15:45:00,1.5026,1.5041,1.5024,1.5038,736000000.0
2008-12-24 16:00:00,1.50365,1.5039,1.5022,1.50245,1173200000.0
2008-12-24 16:15:00,1.50245,1.5043,1.5023,1.5042,882900000.0
2008-12-24 16:30:00,1.50425,1.5047,1.50195,1.50245,1553500000.0
2008-12-24 16:45:00,1.5025,1.50255,1.50144,1.50193,670400000.0
2008-12-24 17:00:00,1.50215,1.50215,1.50085,1.50185,875000000.0
2008-12-24 17:15:00,1.50185,1.502,1.5008,1.5011,1486600000.0
2008-12-24 17:30:00,1.5011,1.5017,1.50055,1.5017,744200000.0
2008-12-24 17:45:00,1.5017,1.50455,1.5012,1.50275,1059800000.0
2008-12-24 18:00:00,1.50275,1.5046,1.50275,1.5042,813200000.0
2008-12-24 18:15:00,1.50415,1.50465,1.5038,1.50435,711800000.0
2008-12-24 18:30:00,1.50435,1.507,1.5038,1.5066,949400000.0
2008-12-24 18:45:00,1.5066,1.50665,1.5041,1.50635,785800000.0
2008-12-24 19:00:00,1.5063,1.50675,1.5054,1.5059,322800000.0
2008-12-24 19:15:00,1.5059,1.50595,1.50375,1.50475,723600000.0
2008-12-24 19:30:00,1.50475,1.50535,1.50385,1.50425,264800000.0
2008-12-24 19:45:00,1.5043,1.50625,1.5041,1.5053,555700000.0
2008-12-24 20:00:00,1.50545,1.5058,1.5046,1.5046,682400000.0
2008-12-24 20:15:00,1.50465,1.5047,1.5037,1.5047,186800000.0
2008-12-24 20:30:00,1.5048,1.5053,1.50315,1.5038,342600000.0
2008-12-24 20:45:00,1.5038,1.5038,1.50252,1.50298,514100000.0
2008-12-24 21:00:00,1.50263,1.50445,1.50263,1.5034,143200000.0
2008-12-24 21:15:00,1.5034,1.5041,1.50287,1.50345,518000000.0
2008-12-24 21:30:00,1.50265,1.5038,1.5025,1.5033,64800000.0
2008-12-24 21:45:00,1.5031,1.50405,1.50207,1.50315,199000000.0
2008-12-24 22:00:00,1.5032,1.5034,1.50267,1.5032,311200000.0
2008-12-24 22:15:00,1.5032,1.50325,1.5022,1.5022,185100000.0
2008-12-24 22:30:00,1.503,1.5033,1.5023,1.5032,82700000.0
2008-12-24 22:45:00,1.5032,1.5032,1.50265,1.50305,92400000.0
2008-12-24 23:00:00,1.5032,1.5032,1.50232,1.5032,147400000.0
2008-12-24 23:15:00,1.5032,1.50355,1.50245,1.5035,161400000.0
2008-12-24 23:30:00,1.50355,1.5036,1.50284,1.50315,402400000.0
2008-12-24 23:45:00,1.50305,1.50365,1.5027,1.50327,264400000.0
2008-12-25 00:00:00,1.50331,1.50404,1.50303,1.50349,543800000.0
2008-12-25 00:15:00,1.5036,1.50388,1.50265,1.50288,412000000.0
2008-12-25 00:30:00,1.5031,1.50342,1.50276,1.50283,241400000.0
2008-12-25 00:45:00,1.50309,1.50335,1.50255,1.50322,290200000.0
2008-12-25 01:00:00,1.50307,1.50355,1.50212,1.50265,251600000.0
2008-12-25 01:15:00,1.50278,1.50278,1.50197,1.50223,95400000.0
2008-12-25 01:30:00,1.50212,1.50254,1.50182,1.50235,142000000.0
2008-12-25 01:45:00,1.50235,1.50275,1.50054,1.50195,130600000.0
2008-12-25 02:00:00,1.50184,1.50292,1.50166,1.50266,226200000.0
2008-12-25 02:15:00,1.50241,1.5027,1.50117,1.50171,130800000.0
2008-12-25 02:30:00,1.50118,1.50132,1.50015,1.5009,202000000.0
2008-12-25 02:45:00,1.5005,1.50225,1.4995,1.50197,361800000.0
2008-12-25 03:00:00,1.50191,1.50208,1.50064,1.50208,251000000.0
2008-12-25 03:15:00,1.50156,1.50228,1.50108,1.50196,255800000.0
2008-12-25 03:30:00,1.50202,1.50255,1.50074,1.50248,184600000.0
2008-12-25 03:45:00,1.50053,1.50359,1.50025,1.50198,392199999.0
2008-12-25 04:00:00,1.50307,1.50454,1.50226,1.50415,665200001.0
2008-12-25 04:15:00,1.50432,1.50491,1.50364,1.50457,426200001.0
2008-12-25 04:30:00,1.5047,1.50492,1.50316,1.50374,502200000.0
2008-12-25 04:45:00,1.50427,1.50449,1.50342,1.50422,1092400000.0
2008-12-25 05:00:00,1.50366,1.50475,1.50366,1.50443,842600000.0
2008-12-25 05:15:00,1.50398,1.50644,1.50394,1.50575,627200001.0
2008-12-25 05:30:00,1.50581,1.50724,1.50566,1.50664,636400000.0
2008-12-25 05:45:00,1.50642,1.50765,1.50642,1.50709,840600003.0
2008-12-25 06:00:00,1.50689,1.50723,1.50633,1.5067,940400000.0
2008-12-25 06:15:00,1.5068,1.50715,1.50608,1.50691,851200001.0
2008-12-25 06:30:00,1.50685,1.50714,1.50586,1.50662,890200001.0
2008-12-25 06:45:00,1.50615,1.50715,1.50615,1.507,663600000.0
2008-12-25 07:00:00,1.50671,1.50712,1.50641,1.50697,664800000.0
2008-12-25 07:15:00,1.50644,1.50713,1.50607,1.50681,897800000.0
2008-12-25 07:30:00,1.50665,1.50723,1.50622,1.50662,1249999998.0
2008-12-25 07:45:00,1.5069,1.50846,1.50614,1.5083,1028200000.0
2008-12-25 08:00:00,1.5081,1.50877,1.50718,1.50765,1276800001.0
2008-12-25 08:15:00,1.508,1.50932,1.50755,1.50912,976600002.0
2008-12-25 08:30:00,1.50919,1.51069,1.50872,1.50952,1372800000.0
2008-12-25 08:45:00,1.50948,1.51087,1.50898,1.51073,1543200000.0
2008-12-25 09:00:00,1.51055,1.5116,1.50976,1.51042,1748000001.0
2008-12-25 09:15:00,1.51074,1.51177,1.51034,1.51107,2408400001.0
2008-12-25 09:30:00,1.51101,1.51159,1.51067,1.51085,2472600000.0
2008-12-25 09:45:00,1.51078,1.51117,1.51023,1.51081,2648900001.0
2008-12-25 10:00:00,1.51063,1.51201,1.50928,1.51069,2788600002.0
2008-12-25 10:15:00,1.51058,1.51116,1.50857,1.5096,3217400002.0
2008-12-25 10:30:00,1.50942,1.51006,1.50831,1.50855,1382399999.0
2008-12-25 10:45:00,1.50823,1.50853,1.50645,1.50685,1969399999.0
2008-12-25 11:00:00,1.50672,1.50693,1.50474,1.50485,2599600000.0
2008-12-25 11:15:00,1.50483,1.50501,1.50316,1.50342,2080600000.0
2008-12-25 11:30:00,1.50334,1.5036,1.50244,1.50303,1887000000.0
2008-12-25 11:45:00,1.50255,1.50299,1.502,1.50238,2540200002.0
2008-12-25 12:00:00,1.50216,1.50257,1.50112,1.50152,2311200003.0
2008-12-25 12:15:00,1.5014,1.50183,1.50133,1.50169,1765000000.0
2008-12-25 12:30:00,1.50142,1.50213,1.50119,1.502,2697400000.0
2008-12-25 12:45:00,1.50295,1.50549,1.50295,1.50452,2631400000.0
2008-12-25 13:00:00,1.50439,1.50482,1.50427,1.50465,2419200003.0
2008-12-25 13:15:00,1.50485,1.50595,1.50367,1.50391,2520399999.0
2008-12-25 13:30:00,1.50396,1.5049,1.50387,1.50419,2145200000.0
2008-12-25 13:45:00,1.50395,1.50438,1.50371,1.50422,1236600003.0
2008-12-25 14:00:00,1.50405,1.50447,1.50375,1.50378,1732000002.0
2008-12-25 14:15:00,1.50379,1.50422,1.50319,1.50323,1726800001.0
2008-12-25 14:30:00,1.5043,1.50511,1.50413,1.50485,1482600002.0
2008-12-25 14:45:00,1.50493,1.50529,1.50442,1.50522,1861400000.0
2008-12-25 15:00:00,1.5053,1.50613,1.50462,1.505,2422600000.0
2008-12-25 15:15:00,1.50508,1.5055,1.50428,1.50533,2745800002.0
2008-12-25 15:30:00,1.50518,1.5054,1.50405,1.50483,2367400000.0
2008-12-25 15:45:00,1.50508,1.50581,1.50472,1.50576,1704400000.0
2008-12-25 16:00:00,1.50569,1.50604,1.50512,1.50591,2552200000.0
2008-12-25 16:15:00,1.50605,1.50713,1.50582,1.50711,1719000000.0
2008-12-25 16:30:00,1.50459,1.50534,1.50433,1.50505,2000200003.0
2008-12-25 16:45:00,1.505,1.50527,1.50457,1.50485,2551400000.0
2008-12-25 17:00:00,1.50482,1.50588,1.50481,1.50535,2981200001.0
2008-12-25 17:15:00,1.50566,1.5059,1.50508,1.50584,2217400002.0
2008-12-25 17:30:00,1.50573,1.5062,1.50536,1.5062,1435999999.0
2008-12-25 17:45:00,1.50588,1.50718,1.50564,1.50675,2043200001.0
2008-12-25 18:00:00,1.5066,1.50735,1.50628,1.50712,2010400002.0
2008-12-25 18:15:00,1.50716,1.5076,1.50687,1.5073,1573200000.0
2008-12-25 18:30:00,1.50738,1.50806,1.50706,1.50784,1572199999.0
2008-12-25 18:45:00,1.50795,1.50831,1.5075,1.50775,597000000.0
2008-12-25 19:00:00,1.50767,1.50876,1.50767,1.50858,591800000.0
2008-12-25 19:15:00,1.50844,1.50955,1.50806,1.50955,1030600000.0
2008-12-25 19:30:00,1.50928,1.50962,1.50873,1.509,847200000.0
2008-12-25 19:45:00,1.50917,1.50977,1.50901,1.50945,1025800000.0
2008-12-25 20:00:00,1.50939,1.5097,1.50937,1.50966,379400000.0
2008-12-25 20:15:00,1.50945,1.50986,1.50933,1.5096,435400000.0
2008-12-25 20:30:00,1.50951,1.50978,1.50926,1.50943,479800000.0
2008-12-25 20:45:00,1.50944,1.50976,1.50927,1.50937,636400000.0
2008-12-25 21:00:00,1.50939,1.50966,1.50893,1.50965,469900000.0
2008-12-25 21:15:00,1.50955,1.50976,1.50906,1.50956,497000000.0
2008-12-25 21:30:00,1.50946,1.50969,1.50932,1.50955,282200000.0
2008-12-25 21:45:00,1.50954,1.50972,1.50925,1.50957,370000000.0
2008-12-25 22:00:00,1.50962,1.50971,1.50915,1.50966,668400000.0
2008-12-25 22:15:00,1.50944,1.50977,1.50927,1.50936,345000000.0
2008-12-25 22:30:00,1.50942,1.50961,1.50919,1.50945,400999998.0
2008-12-25 22:45:00,1.50954,1.50983,1.50915,1.50963,619399998.0
2008-12-25 23:00:00,1.50944,1.50979,1.50916,1.5093,406400000.0
2008-12-25 23:15:00,1.50931,1.51029,1.50725,1.51019,431400000.0
2008-12-25 23:30:00,1.51023,1.51031,1.5099,1.51019,656799996.0
2008-12-25 23:45:00,1.51015,1.5103,1.50979,1.51002,656799998.0
2008-12-26 00:00:00,1.51028,1.51073,1.50812,1.5083,394400000.0
2008-12-26 00:15:00,1.50824,1.51085,1.5077,1.50855,336800000.0
2008-12-26 00:30:00,1.50835,1.51096,1.50835,1.50942,215400000.0
2008-12-26 00:45:00,1.50845,1.51105,1.50845,1.51093,133800000.0
2008-12-26 01:00:00,1.50885,1.51065,1.50885,1.51005,245600000.0
2008-12-26 01:15:00,1.51013,1.51015,1.50896,1.50954,207000000.0
2008-12-26 01:30:00,1.5089,1.50999,1.5089,1.50895,555400000.0
2008-12-26 01:45:00,1.5094,1.51051,1.50885,1.5094,463200000.0
2008-12-26 02:00:00,1.50945,1.5101,1.50935,1.5095,581200000.0
2008-12-26 02:15:00,1.5095,1.5095,1.50765,1.5095,717400000.0
2008-12-26 02:30:00,1.5095,1.5095,1.50846,1.5095,862600000.0
2008-12-26 02:45:00,1.5095,1.5099,1.5076,1.5086,1299400000.0
2008-12-26 03:00:00,1.5085,1.50945,1.50829,1.5085,744200003.0
2008-12-26 03:15:00,1.5085,1.50914,1.50834,1.50847,753000000.0
2008-12-26 03:30:00,1.50837,1.50955,1.50837,1.50905,379400001.0
2008-12-26 03:45:00,1.5089,1.50985,1.50815,1.50815,360200000.0
2008-12-26 04:00:00,1.50865,1.5093,1.5081,1.50915,198800000.0
2008-12-26 04:15:00,1.50915,1.5111,1.509,1.51075,221800000.0
2008-12-26 04:30:00,1.51039,1.51265,1.51039,1.5117,535400000.0
2008-12-26 04:45:00,1.5117,1.51287,1.51149,1.51178,276400000.0
2008-12-26 05:00:00,1.5121,1.51285,1.51174,1.5126,344000000.0
2008-12-26 05:15:00,1.5126,1.51305,1.51145,1.5123,541800002.0
2008-12-26 05:30:00,1.5124,1.51305,1.51215,1.5124,3161200015.0
2008-12-26 05:45:00,1.5124,1.5126,1.5124,1.5124,5166200008.0
2008-12-26 06:00:00,1.5124,1.51287,1.5116,1.5124,2788800000.0
2008-12-26 06:15:00,1.5124,1.51262,1.51141,1.51198,1197400000.0
2008-12-26 06:30:00,1.5124,1.5124,1.51045,1.51065,892400000.0
2008-12-26 06:45:00,1.51045,1.51235,1.51045,1.51141,344800000.0
2008-12-26 07:00:00,1.51139,1.51204,1.5107,1.5113,414200000.0
2008-12-26 07:15:00,1.5113,1.51238,1.50975,1.51177,1312200001.0
2008-12-26 07:30:00,1.5111,1.51211,1.51076,1.51145,465400000.0
2008-12-26 07:45:00,1.51145,1.51226,1.5112,1.5115,264000000.0
2008-12-26 08:00:00,1.5115,1.5116,1.51095,1.5111,347200000.0
2008-12-26 08:15:00,1.51125,1.51275,1.51054,1.51205,384000000.0
2008-12-26 08:30:00,1.5121,1.51215,1.5102,1.51095,338000000.0
2008-12-26 08:45:00,1.51095,1.51245,1.5098,1.51245,333400000.0
2008-12-26 09:00:00,1.51195,1.51255,1.51021,1.51055,430000000.0
2008-12-26 09:15:00,1.5106,1.5109,1.5095,1.50975,909800000.0
2008-12-26 09:30:00,1.5098,1.51105,1.5096,1.51085,245600001.0
2008-12-26 09:45:00,1.51085,1.512,1.5105,1.512,408600001.0
2008-12-26 10:00:00,1.512,1.5134,1.51195,1.51315,464200000.0
2008-12-26 10:15:00,1.5133,1.51335,1.51155,1.5122,386400000.0
2008-12-26 10:30:00,1.5121,1.513,1.51155,1.51235,401800000.0
2008-12-26 10:45:00,1.5124,1.51335,1.51203,1.5132,377000000.0
2008-12-26 11:00:00,1.51315,1.51345,1.5125,1.5131,541600000.0
2008-12-26 11:15:00,1.5131,1.51343,1.51199,1.5132,523000000.0
2008-12-26 11:30:00,1.51232,1.5133,1.51215,1.51263,530400000.0
2008-12-26 11:45:00,1.5128,1.51315,1.51156,1.51205,1215800000.0
2008-12-26 12:00:00,1.51197,1.51295,1.51158,1.5116,715300000.0
2008-12-26 12:15:00,1.5116,1.5125,1.51145,1.51215,438800000.0
2008-12-26 12:30:00,1.5122,1.5132,1.5121,1.51315,178000000.0
2008-12-26 12:45:00,1.51315,1.51335,1.51245,1.5132,566000000.0
2008-12-26 13:00:00,1.51315,1.51335,1.51266,1.5129,415200000.0
2008-12-26 13:15:00,1.5129,1.51325,1.5118,1.5118,527200000.0
2008-12-26 13:30:00,1.51205,1.51315,1.51152,1.5119,430200000.0
2008-12-26 13:45:00,1.5119,1.51208,1.51153,1.5117,285600000.0
2008-12-26 14:00:00,1.51132,1.5122,1.511,1.51105,508000000.0
2008-12-26 14:15:00,1.51105,1.51145,1.51005,1.511,375000000.0
2008-12-26 14:30:00,1.5109,1.5112,1.50911,1.50927,481200000.0
2008-12-26 14:45:00,1.50985,1.5114,1.50965,1.51135,352599998.0
2008-12-26 15:00:00,1.51135,1.51155,1.5094,1.51075,361900000.0
2008-12-26 15:15:00,1.51075,1.51315,1.5101,1.51225,1134200000.0
2008-12-26 15:30:00,1.5123,1.5131,1.5104,1.5105,966800000.0
2008-12-26 15:45:00,1.5105,1.5131,1.50955,1.5099,1886600000.0
2008-12-26 16:00:00,1.51005,1.5118,1.509,1.5092,1251800000.0
2008-12-26 16:15:00,1.5091,1.50925,1.5058,1.5064,928200000.0
2008-12-26 16:30:00,1.5064,1.5064,1.503,1.50415,1135300000.0
2008-12-26 16:45:00,1.50405,1.5054,1.5039,1.50535,422000000.0
2008-12-26 17:00:00,1.5054,1.50545,1.50415,1.50485,506600000.0
2008-12-26 17:15:00,1.505,1.5057,1.5044,1.5044,990400000.0
2008-12-26 17:30:00,1.50391,1.5047,1.50317,1.5038,629200001.0
2008-12-26 17:45:00,1.5038,1.5042,1.50315,1.50355,740200000.0
2008-12-26 18:00:00,1.50355,1.5037,1.50305,1.50325,1188800000.0
2008-12-26 18:15:00,1.50325,1.50355,1.50291,1.50325,320400000.0
2008-12-26 18:30:00,1.50285,1.50715,1.5022,1.5038,657900000.0
2008-12-26 18:45:00,1.5037,1.50465,1.5036,1.50455,298800000.0
2008-12-26 19:00:00,1.5045,1.505,1.50345,1.5043,449600000.0
2008-12-26 19:15:00,1.50445,1.5059,1.5042,1.50465,282200000.0
2008-12-26 19:30:00,1.5046,1.5059,1.5035,1.50565,462599997.0
2008-12-26 19:45:00,1.50445,1.50565,1.5019,1.5019,454099999.0
2008-12-26 20:00:00,1.5019,1.5033,1.5017,1.5032,607200000.0
2008-12-26 20:15:00,1.5032,1.50515,1.50244,1.5046,299800000.0
2008-12-26 20:30:00,1.50455,1.50615,1.5042,1.5061,300400000.0
2008-12-26 20:45:00,1.506,1.5063,1.5056,1.50565,161200000.0
2008-12-26 21:00:00,1.50575,1.5058,1.50345,1.5042,329000000.0
2008-12-26 21:15:00,1.50425,1.5043,1.5036,1.5042,186800000.0
2008-12-26 21:30:00,1.50415,1.50455,1.5038,1.5038,291800000.0
2008-12-26 21:45:00,1.5038,1.5038,1.5011,1.5011,336800000.0
2008-12-26 22:00:00,1.5011,1.5024,1.5009,1.50135,554000000.0
2008-12-26 22:15:00,1.50135,1.5019,1.50105,1.5017,321800000.0
2008-12-26 22:30:00,1.5017,1.50205,1.5014,1.5016,225000000.0
2008-12-26 22:45:00,1.50155,1.5019,1.5009,1.5015,403200000.0
2008-12-26 23:00:00,1.5015,1.5027,1.50085,1.50265,289600000.0
2008-12-26 23:15:00,1.50265,1.50265,1.50045,1.5016,368200000.0
2008-12-26 23:30:00,1.50155,1.50225,1.501,1.5016,234800000.0
2008-12-26 23:45:00,1.50165,1.50215,1.5011,1.50145,271000000.0
2008-12-29 00:00:00,1.50116,1.50165,1.50055,1.50105,153400000.0
2008-12-29 00:15:00,1.501,1.5013,1.50055,1.50068,154200000.0
2008-12-29 00:30:00,1.5006,1.5024,1.5006,1.5021,315400000.0
2008-12-29 00:45:00,1.50225,1.5026,1.5009,1.5014,210400000.0
2008-12-29 01:00:00,1.5014,1.5035,1.5014,1.5032,501200001.0
2008-12-29 01:15:00,1.5032,1.5032,1.50115,1.50195,477600000.0
2008-12-29 01:30:00,1.50195,1.504,1.50195,1.5032,592000000.0
2008-12-29 01:45:00,1.5032,1.5034,1.5031,1.5032,445400000.0
2008-12-29 02:00:00,1.5032,1.50375,1.5028,1.5031,338200000.0
2008-12-29 02:15:00,1.50312,1.50385,1.50278,1.5033,755600000.0
2008-12-29 02:30:00,1.5034,1.50365,1.50275,1.50295,1620400000.0
2008-12-29 02:45:00,1.50295,1.50325,1.5011,1.50195,2151599986.0
2008-12-29 03:00:00,1.50205,1.5031,1.49805,1.4999,2053500001.0
2008-12-29 03:15:00,1.4999,1.5003,1.49925,1.4995,1136800000.0
2008-12-29 03:30:00,1.49955,1.49995,1.4988,1.4988,870800002.0
2008-12-29 03:45:00,1.4988,1.4988,1.49425,1.49645,1550400000.0
2008-12-29 04:00:00,1.49645,1.49665,1.49415,1.49485,1239800002.0
2008-12-29 04:15:00,1.49495,1.4955,1.49452,1.495,1359600007.0
2008-12-29 04:30:00,1.4951,1.4965,1.4949,1.49645,1177800007.0
2008-12-29 04:45:00,1.4965,1.4976,1.4956,1.4976,1186600000.0
2008-12-29 05:00:00,1.4976,1.50015,1.4976,1.4991,649800000.0
2008-12-29 05:15:00,1.4991,1.4991,1.49815,1.4989,766400000.0
2008-12-29 05:30:00,1.49865,1.49885,1.49799,1.49825,384000000.0
2008-12-29 05:45:00,1.49825,1.49825,1.4961,1.497,730600000.0
2008-12-29 06:00:00,1.497,1.4978,1.4961,1.4972,624400000.0
2008-12-29 06:15:00,1.4972,1.49945,1.4972,1.4986,565800000.0
2008-12-29 06:30:00,1.4986,1.4986,1.4976,1.498,1618800000.0
2008-12-29 06:45:00,1.4981,1.4997,1.4977,1.49915,536600000.0
2008-12-29 07:00:00,1.4993,1.49975,1.4991,1.4993,383000000.0
2008-12-29 07:15:00,1.49935,1.4996,1.49853,1.49895,1147200000.0
2008-12-29 07:30:00,1.49895,1.4994,1.4982,1.4986,995000000.0
2008-12-29 07:45:00,1.4986,1.5003,1.49835,1.5001,1000000000.0
2008-12-29 08:00:00,1.50005,1.50265,1.4994,1.5012,2574700005.0
2008-12-29 08:15:00,1.5011,1.50165,1.49945,1.50015,2138699994.0
2008-12-29 08:30:00,1.50015,1.5006,1.49975,1.5004,1090200000.0
2008-12-29 08:45:00,1.50035,1.5026,1.5001,1.5013,934200000.0
2008-12-29 09:00:00,1.5013,1.50305,1.5013,1.50225,1711600000.0
2008-12-29 09:15:00,1.50225,1.5032,1.50115,1.5015,1397200000.0
2008-12-29 09:30:00,1.5014,1.50195,1.49955,1.5,1778800000.0
2008-12-29 09:45:00,1.49995,1.50095,1.4987,1.5002,2718399994.0
2008-12-29 10:00:00,1.50025,1.50375,1.49978,1.5027,1646000000.0
2008-12-29 10:15:00,1.5027,1.5029,1.50075,1.50225,1944600000.0
2008-12-29 10:30:00,1.5022,1.5026,1.50175,1.5019,1501800000.0
2008-12-29 10:45:00,1.50195,1.50195,1.4987,1.49965,1519800000.0
2008-12-29 11:00:00,1.49965,1.50095,1.4989,1.49945,1383400000.0
2008-12-29 11:15:00,1.49945,1.5011,1.4992,1.501,618600000.0
2008-12-29 11:30:00,1.50095,1.50315,1.50085,1.50255,1455200000.0
2008-12-29 11:45:00,1.5026,1.5033,1.5017,1.502,2033400007.0
2008-12-29 12:00:00,1.5021,1.5027,1.50135,1.50165,1644600017.0
2008-12-29 12:15:00,1.50165,1.5018,1.5012,1.50145,735000000.0
2008-12-29 12:30:00,1.5015,1.5019,1.49855,1.499,1873399994.0
2008-12-29 12:45:00,1.499,1.49915,1.4969,1.4982,1978600000.0
2008-12-29 13:00:00,1.4982,1.4982,1.4958,1.49685,1606000001.0
2008-12-29 13:15:00,1.49695,1.49825,1.49685,1.4976,1412200000.0
2008-12-29 13:30:00,1.4976,1.4993,1.4975,1.49905,1027400000.0
2008-12-29 13:45:00,1.4987,1.4987,1.4959,1.49605,1491000000.0
2008-12-29 14:00:00,1.4961,1.4965,1.49585,1.49635,921000000.0
2008-12-29 14:15:00,1.49635,1.49775,1.49535,1.4974,1636800000.0
2008-12-29 14:30:00,1.4974,1.4974,1.4929,1.4933,2325800000.0
2008-12-29 14:45:00,1.4933,1.49395,1.4929,1.49365,1645000000.0
2008-12-29 15:00:00,1.49375,1.4939,1.4925,1.49345,2513400000.0
2008-12-29 15:15:00,1.4932,1.4949,1.4932,1.4935,3223600003.0
2008-12-29 15:30:00,1.49375,1.4943,1.4925,1.49265,2124000000.0
2008-12-29 15:45:00,1.49265,1.49585,1.49235,1.49495,2147600000.0
2008-12-29 16:00:00,1.49495,1.49695,1.49495,1.49565,3543499983.0
2008-12-29 16:15:00,1.4958,1.4958,1.49245,1.49285,2585800000.0
2008-12-29 16:30:00,1.493,1.49425,1.49255,1.493,2315600000.0
2008-12-29 16:45:00,1.493,1.493,1.4912,1.49135,3229000000.0
2008-12-29 17:00:00,1.4914,1.4933,1.48865,1.48885,3404400001.0
2008-12-29 17:15:00,1.48885,1.48985,1.486,1.4872,3367200000.0
2008-12-29 17:30:00,1.48715,1.48735,1.48225,1.4853,2976100000.0
2008-12-29 17:45:00,1.4854,1.4858,1.48205,1.48205,2610500000.0
2008-12-29 18:00:00,1.48195,1.4822,1.4768,1.4773,2787600000.0
2008-12-29 18:15:00,1.4773,1.4787,1.47565,1.47845,3157800000.0
2008-12-29 18:30:00,1.47855,1.4828,1.4784,1.4816,2568000000.0
2008-12-29 18:45:00,1.4816,1.4825,1.4815,1.4823,1656400000.0
2008-12-29 19:00:00,1.48225,1.48285,1.48135,1.4828,814200000.0
2008-12-29 19:15:00,1.4828,1.484,1.48235,1.4832,617200000.0
2008-12-29 19:30:00,1.4832,1.48335,1.4827,1.4832,442600000.0
2008-12-29 19:45:00,1.4832,1.4832,1.48095,1.4812,1432200000.0
2008-12-29 20:00:00,1.4812,1.4812,1.4784,1.4796,1940200000.0
2008-12-29 20:15:00,1.4796,1.48065,1.4795,1.4801,773800000.0
2008-12-29 20:30:00,1.48015,1.48115,1.47945,1.47985,1169600000.0
2008-12-29 20:45:00,1.4799,1.48355,1.47905,1.4822,1305400000.0
2008-12-29 21:00:00,1.48215,1.4832,1.4811,1.48205,1030200000.0
2008-12-29 21:15:00,1.48205,1.48355,1.48115,1.48245,843800000.0
2008-12-29 21:30:00,1.4826,1.4836,1.48165,1.48225,667400000.0
2008-12-29 21:45:00,1.48215,1.48275,1.4804,1.48205,1296900000.0
2008-12-29 22:00:00,1.48195,1.48265,1.4815,1.4825,725200000.0
2008-12-29 22:15:00,1.48265,1.484,1.48065,1.48065,722200000.0
2008-12-29 22:30:00,1.4808,1.48245,1.4791,1.4811,1113400000.0
2008-12-29 22:45:00,1.48105,1.48205,1.48045,1.4819,784600000.0
2008-12-29 23:00:00,1.48195,1.48195,1.47995,1.4806,1040399999.0
2008-12-29 23:15:00,1.4807,1.48095,1.47805,1.47975,600600000.0
2008-12-29 23:30:00,1.4797,1.4799,1.4784,1.4789,401000001.0
2008-12-29 23:45:00,1.47885,1.48055,1.4777,1.4789,652800000.0
2008-12-30 00:00:00,1.47852,1.4817,1.47795,1.4804,711100000.0
2008-12-30 00:15:00,1.4804,1.4812,1.47965,1.47985,482500000.0
2008-12-30 00:30:00,1.4798,1.4805,1.4795,1.4797,588400000.0
2008-12-30 00:45:00,1.4797,1.47975,1.4797,1.4797,358000000.0
2008-12-30 01:00:00,1.4797,1.48045,1.4784,1.48025,977400000.0
2008-12-30 01:15:00,1.4803,1.4833,1.47815,1.48265,504800000.0
2008-12-30 01:30:00,1.48275,1.48365,1.4815,1.48265,602800000.0
2008-12-30 01:45:00,1.48275,1.4838,1.48185,1.4831,513800000.0
2008-12-30 02:00:00,1.4831,1.48555,1.4823,1.4836,1164400000.0
2008-12-30 02:15:00,1.48365,1.48425,1.4813,1.48245,1756200000.0
2008-12-30 02:30:00,1.4824,1.48465,1.4824,1.4833,1017200000.0
2008-12-30 02:45:00,1.4833,1.48425,1.4828,1.4829,581200000.0
2008-12-30 03:00:00,1.48305,1.4851,1.4827,1.48425,1054600000.0
2008-12-30 03:15:00,1.4844,1.48455,1.48278,1.48425,824000000.0
2008-12-30 03:30:00,1.48415,1.4855,1.48326,1.4841,541200000.0
2008-12-30 03:45:00,1.48395,1.4843,1.48295,1.4836,984400000.0
2008-12-30 04:00:00,1.4836,1.4852,1.48285,1.48345,970400000.0
2008-12-30 04:15:00,1.4835,1.4839,1.483,1.48365,226600000.0
2008-12-30 04:30:00,1.48365,1.48505,1.48285,1.48425,406600000.0
2008-12-30 04:45:00,1.4842,1.4849,1.48375,1.4849,207800000.0
2008-12-30 05:00:00,1.4849,1.48529,1.48454,1.48525,137200000.0
2008-12-30 05:15:00,1.48519,1.48545,1.48471,1.48497,952800000.0
2008-12-30 05:30:00,1.4851,1.48525,1.48456,1.4852,592800000.0
2008-12-30 05:45:00,1.4852,1.48555,1.48505,1.4852,284200000.0
2008-12-30 06:00:00,1.48515,1.4853,1.48474,1.4849,721000000.0
2008-12-30 06:15:00,1.4849,1.485,1.48375,1.48425,660000000.0
2008-12-30 06:30:00,1.48425,1.4844,1.48385,1.48425,230800000.0
2008-12-30 06:45:00,1.4844,1.48475,1.48392,1.48455,220800000.0
2008-12-30 07:00:00,1.48455,1.4849,1.48373,1.4849,223200000.0
2008-12-30 07:15:00,1.48485,1.48485,1.48399,1.48445,306200000.0
2008-12-30 07:30:00,1.4844,1.4845,1.48385,1.48415,498000000.0
2008-12-30 07:45:00,1.4842,1.48425,1.4822,1.48425,672000000.0
2008-12-30 08:00:00,1.4842,1.4842,1.4823,1.48245,616000000.0
2008-12-30 08:15:00,1.4825,1.48275,1.47875,1.4794,1428700000.0
2008-12-30 08:30:00,1.47945,1.48025,1.4767,1.47745,1071400000.0
2008-12-30 08:45:00,1.47745,1.47975,1.47685,1.4795,883200000.0
2008-12-30 09:00:00,1.47945,1.48085,1.4783,1.4796,1796800000.0
2008-12-30 09:15:00,1.4796,1.48245,1.47905,1.4823,1102600000.0
2008-12-30 09:30:00,1.4823,1.4842,1.48135,1.48395,1795500000.0
2008-12-30 09:45:00,1.48405,1.48655,1.48395,1.486,1759400000.0
2008-12-30 10:00:00,1.48585,1.48795,1.4858,1.48715,1293600000.0
2008-12-30 10:15:00,1.4871,1.48925,1.4868,1.4892,1084400002.0
2008-12-30 10:30:00,1.48925,1.49265,1.48825,1.49055,1600800000.0
2008-12-30 10:45:00,1.49065,1.49375,1.49055,1.4932,1964000001.0
2008-12-30 11:00:00,1.4932,1.4947,1.4923,1.49295,1981400000.0
2008-12-30 11:15:00,1.4931,1.49405,1.49265,1.493,2077000000.0
2008-12-30 11:30:00,1.493,1.4939,1.4924,1.4924,1990400000.0
2008-12-30 11:45:00,1.4924,1.4933,1.4914,1.4933,2511600000.0
2008-12-30 12:00:00,1.4933,1.49405,1.49205,1.4923,1855200000.0
2008-12-30 12:15:00,1.49235,1.4929,1.4912,1.49145,2097800000.0
2008-12-30 12:30:00,1.49145,1.4919,1.49075,1.4916,2051800000.0
2008-12-30 12:45:00,1.4916,1.4922,1.49095,1.4916,2444200000.0
2008-12-30 13:00:00,1.4916,1.49365,1.4913,1.49295,3369499997.0
2008-12-30 13:15:00,1.493,1.4957,1.4923,1.4953,1848999999.0
2008-12-30 13:30:00,1.4953,1.4954,1.49425,1.4946,1373600000.0
2008-12-30 13:45:00,1.4946,1.49535,1.49425,1.4952,1870999997.0
2008-12-30 14:00:00,1.4953,1.49765,1.49495,1.4973,2326900000.0
2008-12-30 14:15:00,1.49725,1.4992,1.49685,1.4988,2828800000.0
2008-12-30 14:30:00,1.4988,1.4993,1.4983,1.49845,1768400000.0
2008-12-30 14:45:00,1.4985,1.4989,1.49785,1.49845,2778800000.0
2008-12-30 15:00:00,1.49855,1.49905,1.49625,1.49625,2972000000.0
2008-12-30 15:15:00,1.4962,1.4978,1.4958,1.4971,2703900000.0
2008-12-30 15:30:00,1.4971,1.49935,1.49705,1.4974,2558000000.0
2008-12-30 15:45:00,1.49735,1.49735,1.4944,1.4968,3281399998.0
2008-12-30 16:00:00,1.4967,1.4974,1.4962,1.4968,2560000002.0
2008-12-30 16:15:00,1.4968,1.4986,1.4968,1.49775,1885800000.0
2008-12-30 16:30:00,1.4977,1.4989,1.49765,1.49785,2299200000.0
2008-12-30 16:45:00,1.498,1.49925,1.49765,1.499,2201600000.0
2008-12-30 17:00:00,1.49895,1.49935,1.49705,1.49725,2519200001.0
2008-12-30 17:15:00,1.49725,1.49865,1.49615,1.49635,2964600000.0
2008-12-30 17:30:00,1.4965,1.49665,1.49185,1.49195,3867800000.0
2008-12-30 17:45:00,1.49195,1.492,1.48785,1.48815,3357799996.0
2008-12-30 18:00:00,1.48815,1.48935,1.48805,1.48835,2695400000.0
2008-12-30 18:15:00,1.48835,1.48975,1.48825,1.48955,1859800000.0
2008-12-30 18:30:00,1.4896,1.4912,1.48925,1.48955,1559000000.0
2008-12-30 18:45:00,1.48965,1.4918,1.4874,1.488,1692400000.0
2008-12-30 19:00:00,1.488,1.4894,1.4879,1.48865,1416400000.0
2008-12-30 19:15:00,1.4886,1.4898,1.48845,1.48955,1019800000.0
2008-12-30 19:30:00,1.48955,1.49015,1.48935,1.48975,768600000.0
2008-12-30 19:45:00,1.4898,1.4916,1.4896,1.49095,1091000000.0
2008-12-30 20:00:00,1.491,1.4916,1.49025,1.49135,1673200000.0
2008-12-30 20:15:00,1.49145,1.49215,1.4912,1.49195,1089400000.0
2008-12-30 20:30:00,1.49195,1.49205,1.4913,1.49185,810400000.0
2008-12-30 20:45:00,1.4918,1.49205,1.4905,1.49085,851400000.0
2008-12-30 21:00:00,1.4908,1.49175,1.4908,1.491,628600000.0
2008-12-30 21:15:00,1.491,1.4915,1.49017,1.49065,494400000.0
2008-12-30 21:30:00,1.49085,1.49125,1.4899,1.49005,992000000.0
2008-12-30 21:45:00,1.4901,1.4905,1.4891,1.48965,744600000.0
2008-12-30 22:00:00,1.48965,1.491,1.48915,1.4894,767400000.0
2008-12-30 22:15:00,1.4894,1.48975,1.4883,1.4885,1081400000.0
2008-12-30 22:30:00,1.48845,1.4892,1.48815,1.48845,1121400000.0
2008-12-30 22:45:00,1.48845,1.48895,1.4884,1.4888,347200000.0
2008-12-30 23:00:00,1.48875,1.48895,1.48825,1.48875,457400000.0
2008-12-30 23:15:00,1.4887,1.4889,1.48845,1.4888,151400000.0
2008-12-30 23:30:00,1.4888,1.49195,1.48875,1.49065,534500001.0
2008-12-30 23:45:00,1.4907,1.4907,1.48825,1.4898,463400000.0
2008-12-31 00:00:00,1.4899,1.49045,1.4882,1.48825,342800000.0
2008-12-31 00:15:00,1.4883,1.4904,1.4877,1.4899,335800000.0
2008-12-31 00:30:00,1.4899,1.49034,1.48927,1.4899,360800000.0
2008-12-31 00:45:00,1.4899,1.49024,1.48891,1.4899,451400000.0
2008-12-31 01:00:00,1.4899,1.4914,1.4899,1.49062,384200000.0
2008-12-31 01:15:00,1.49051,1.49118,1.49,1.49075,706600000.0
2008-12-31 01:30:00,1.49075,1.49275,1.4903,1.49265,957200000.0
2008-12-31 01:45:00,1.4928,1.4936,1.4908,1.49225,1176000001.0
2008-12-31 02:00:00,1.49235,1.49265,1.49174,1.492,407600000.0
2008-12-31 02:15:00,1.492,1.49206,1.49158,1.49175,859000000.0
2008-12-31 02:30:00,1.49175,1.49345,1.4908,1.4932,948200000.0
2008-12-31 02:45:00,1.4928,1.4935,1.49232,1.49285,773000000.0
2008-12-31 03:00:00,1.4929,1.4929,1.49148,1.49195,563400000.0
2008-12-31 03:15:00,1.49194,1.49245,1.49115,1.49212,593400000.0
2008-12-31 03:30:00,1.492,1.4923,1.4911,1.4913,466800000.0
2008-12-31 03:45:00,1.4913,1.49145,1.4902,1.4903,457200000.0
2008-12-31 04:00:00,1.4903,1.49035,1.4886,1.49015,605800000.0
2008-12-31 04:15:00,1.49015,1.49105,1.49005,1.4908,324400000.0
2008-12-31 04:30:00,1.49045,1.49105,1.4902,1.4903,637800000.0
2008-12-31 04:45:00,1.4903,1.4911,1.4881,1.4892,456800000.0
2008-12-31 05:00:00,1.48935,1.4907,1.48935,1.4901,205400000.0
2008-12-31 05:15:00,1.4902,1.4906,1.4901,1.49045,214000000.0
2008-12-31 05:30:00,1.49045,1.49062,1.49005,1.49025,284200000.0
2008-12-31 05:45:00,1.48985,1.49035,1.48985,1.48985,277000000.0
2008-12-31 06:00:00,1.48962,1.49025,1.48951,1.48995,252200000.0
2008-12-31 06:15:00,1.48995,1.4902,1.4889,1.49005,661400000.0
2008-12-31 06:30:00,1.48928,1.49045,1.48874,1.48945,515000000.0
2008-12-31 06:45:00,1.48945,1.4896,1.48902,1.4896,182000000.0
2008-12-31 07:00:00,1.4896,1.4902,1.4882,1.4896,168200000.0
2008-12-31 07:15:00,1.4897,1.4898,1.48915,1.4898,550800000.0
2008-12-31 07:30:00,1.4898,1.4903,1.4894,1.4894,391800000.0
2008-12-31 07:45:00,1.48955,1.4898,1.489,1.48955,138200000.0
2008-12-31 08:00:00,1.48923,1.49075,1.48909,1.49025,295800000.0
2008-12-31 08:15:00,1.4901,1.4909,1.48975,1.49045,193000000.0
2008-12-31 08:30:00,1.49055,1.49125,1.49005,1.49033,192000000.0
2008-12-31 08:45:00,1.4905,1.4933,1.49,1.49265,992800000.0
2008-12-31 09:00:00,1.4926,1.49335,1.4921,1.49265,439200000.0
2008-12-31 09:15:00,1.49265,1.49375,1.4903,1.49095,711500000.0
2008-12-31 09:30:00,1.49095,1.49225,1.4903,1.49045,963000000.0
2008-12-31 09:45:00,1.49045,1.4906,1.48865,1.48875,703000000.0
2008-12-31 10:00:00,1.48875,1.489,1.48735,1.4878,870200000.0
2008-12-31 10:15:00,1.4877,1.4878,1.48495,1.4861,868200000.0
2008-12-31 10:30:00,1.4861,1.48725,1.48585,1.487,731000000.0
2008-12-31 10:45:00,1.48705,1.48805,1.48655,1.4876,655400000.0
2008-12-31 11:00:00,1.4876,1.48855,1.48725,1.48805,678000000.0
2008-12-31 11:15:00,1.4881,1.48825,1.487,1.4873,1310400000.0
2008-12-31 11:30:00,1.4873,1.488,1.48705,1.48725,712800001.0
2008-12-31 11:45:00,1.4873,1.489,1.4872,1.48895,694600000.0
2008-12-31 12:00:00,1.48895,1.49105,1.4887,1.49045,922199999.0
2008-12-31 12:15:00,1.49055,1.49315,1.4904,1.4913,1553099998.0
2008-12-31 12:30:00,1.49135,1.49195,1.4903,1.4915,775000000.0
2008-12-31 12:45:00,1.49155,1.49195,1.491,1.4914,779000000.0
2008-12-31 13:00:00,1.4915,1.49165,1.48975,1.48995,763200000.0
2008-12-31 13:15:00,1.49005,1.49005,1.48725,1.4877,721400000.0
2008-12-31 13:30:00,1.4877,1.48955,1.48725,1.48815,1437000000.0
2008-12-31 13:45:00,1.48825,1.48905,1.4866,1.4871,1213000000.0
2008-12-31 14:00:00,1.48705,1.48825,1.4852,1.48595,1965399987.0
2008-12-31 14:15:00,1.48595,1.48915,1.48585,1.48835,1139800000.0
2008-12-31 14:30:00,1.4884,1.48855,1.4869,1.48715,1353200000.0
2008-12-31 14:45:00,1.48705,1.4903,1.48655,1.48903,2207499990.0
2008-12-31 15:00:00,1.4892,1.4892,1.48445,1.48445,2458699999.0
2008-12-31 15:15:00,1.48445,1.48865,1.48445,1.48685,2625300002.0
2008-12-31 15:30:00,1.48685,1.48935,1.4858,1.48715,2441600003.0
2008-12-31 15:45:00,1.48725,1.4892,1.4862,1.48755,1666600000.0
2008-12-31 16:00:00,1.48755,1.49175,1.4851,1.48745,2022400000.0
2008-12-31 16:15:00,1.48745,1.49135,1.48745,1.4902,2007000000.0
2008-12-31 16:30:00,1.49025,1.49075,1.4879,1.49055,1692600000.0
2008-12-31 16:45:00,1.4905,1.4914,1.48805,1.48875,1605800000.0
2008-12-31 17:00:00,1.4887,1.4906,1.48845,1.48955,1754400000.0
2008-12-31 17:15:00,1.48955,1.49125,1.4859,1.48715,1831100000.0
2008-12-31 17:30:00,1.48715,1.49005,1.4859,1.48695,2182400000.0
2008-12-31 17:45:00,1.487,1.4871,1.4781,1.4784,3451800000.0
2008-12-31 18:00:00,1.4784,1.48245,1.4756,1.48175,2912100002.0
2008-12-31 18:15:00,1.4818,1.4868,1.47995,1.4868,2117400004.0
2008-12-31 18:30:00,1.48685,1.48815,1.4855,1.4872,734400000.0
2008-12-31 18:45:00,1.48725,1.4884,1.48515,1.4858,1548300000.0
2008-12-31 19:00:00,1.48585,1.4881,1.48455,1.48795,616800000.0
2008-12-31 19:15:00,1.4889,1.49035,1.48705,1.4896,926400000.0
2008-12-31 19:30:00,1.48965,1.49055,1.48785,1.4897,764000000.0
2008-12-31 19:45:00,1.4897,1.49165,1.48825,1.4906,1298199983.0
2008-12-31 20:00:00,1.4905,1.4918,1.49015,1.49085,638000000.0
2008-12-31 20:15:00,1.491,1.49265,1.49085,1.4923,395800000.0
2008-12-31 20:30:00,1.49245,1.49325,1.4913,1.49215,532400000.0
2008-12-31 20:45:00,1.49215,1.4928,1.4905,1.4924,652700000.0
2008-12-31 21:00:00,1.4924,1.4947,1.49235,1.4941,1455199999.0
2008-12-31 21:15:00,1.49425,1.4952,1.4922,1.49475,566200000.0
2008-12-31 21:30:00,1.4949,1.4957,1.4948,1.4953,467200000.0
2008-12-31 21:45:00,1.4954,1.4956,1.4915,1.4955,570800000.0
2008-12-31 22:00:00,1.4955,1.49602,1.49292,1.49368,499400000.0
2008-12-31 22:15:00,1.49344,1.49442,1.49173,1.49229,303600000.0
2008-12-31 22:30:00,1.4924,1.49292,1.48866,1.48914,296000000.0
2008-12-31 22:45:00,1.48883,1.49078,1.48877,1.48987,245200000.0
2008-12-31 23:00:00,1.49061,1.49439,1.4892,1.49315,375200000.0
2008-12-31 23:15:00,1.493,1.49335,1.49095,1.49095,525000000.0
2008-12-31 23:30:00,1.49085,1.49358,1.48928,1.49186,409600000.0
2008-12-31 23:45:00,1.49151,1.4938,1.491,1.49326,1178400000.0
2009-01-01 00:00:00,1.49333,1.4938,1.49221,1.49245,757600000.0
2009-01-01 00:15:00,1.49242,1.49333,1.49213,1.49301,432000000.0
2009-01-01 00:30:00,1.49299,1.49338,1.49208,1.4928,469600000.0
2009-01-01 00:45:00,1.49282,1.49318,1.49201,1.49287,622200000.0
2009-01-01 01:00:00,1.4925,1.49347,1.49218,1.49279,660800000.0
2009-01-01 01:15:00,1.49268,1.49352,1.49191,1.49275,1089400000.0
2009-01-01 01:30:00,1.49293,1.49391,1.4922,1.49337,1214400000.0
2009-01-01 01:45:00,1.49339,1.49364,1.49259,1.49302,1093400000.0
2009-01-01 02:00:00,1.49283,1.49355,1.4925,1.4934,691400000.0
2009-01-01 02:15:00,1.49341,1.49362,1.49295,1.49313,920600000.0
2009-01-01 02:30:00,1.4932,1.4935,1.49308,1.4934,415200000.0
2009-01-01 02:45:00,1.4933,1.49356,1.493,1.49335,542000000.0
2009-01-01 03:00:00,1.49323,1.49355,1.49318,1.4933,129200000.0
2009-01-01 03:15:00,1.49335,1.49359,1.49314,1.49359,159600000.0
2009-01-01 03:30:00,1.49328,1.4938,1.49215,1.49333,302800000.0
2009-01-01 03:45:00,1.49318,1.49361,1.4931,1.49343,397000000.0
2009-01-01 04:00:00,1.49335,1.49358,1.49315,1.49335,596600000.0
2009-01-01 04:15:00,1.49333,1.49368,1.49277,1.49326,520400000.0
2009-01-01 04:30:00,1.49333,1.49341,1.49315,1.49333,246400000.0
2009-01-01 04:45:00,1.49332,1.49357,1.49319,1.49339,570400000.0
2009-01-01 05:00:00,1.49335,1.49375,1.49313,1.49338,565800000.0
2009-01-01 05:15:00,1.49328,1.49357,1.49311,1.49335,993000000.0
2009-01-01 05:30:00,1.49335,1.49358,1.49319,1.49333,1128400000.0
2009-01-01 05:45:00,1.49327,1.49364,1.49314,1.49345,1027200000.0
2009-01-01 06:00:00,1.49333,1.4934,1.4927,1.49333,979400000.0
2009-01-01 06:15:00,1.49324,1.49365,1.49304,1.49327,926600000.0
2009-01-01 06:30:00,1.49315,1.49362,1.4931,1.4934,570400000.0
2009-01-01 06:45:00,1.49345,1.49357,1.49318,1.49349,571500001.0
2009-01-01 07:00:00,1.49333,1.49356,1.49302,1.49323,648400000.0
2009-01-01 07:15:00,1.49325,1.49344,1.49255,1.49273,578400000.0
2009-01-01 07:30:00,1.4932,1.49335,1.4926,1.49285,1140600000.0
2009-01-01 07:45:00,1.49273,1.49339,1.49262,1.49306,1347400000.0
2009-01-01 08:00:00,1.49313,1.49338,1.49296,1.49315,1091400000.0
2009-01-01 08:15:00,1.49333,1.49345,1.49297,1.49325,903400002.0
2009-01-01 08:30:00,1.4932,1.4934,1.49271,1.49325,1056200000.0
2009-01-01 08:45:00,1.49328,1.49339,1.49295,1.49295,1936600001.0
2009-01-01 09:00:00,1.49315,1.49343,1.49285,1.49328,1770399999.0
2009-01-01 09:15:00,1.49319,1.49349,1.49297,1.49329,1486400000.0
2009-01-01 09:30:00,1.49325,1.49344,1.49296,1.4933,1794600000.0
2009-01-01 09:45:00,1.49315,1.49346,1.49294,1.49311,2374499998.0
2009-01-01 10:00:00,1.4932,1.49441,1.4927,1.49439,2243500000.0
2009-01-01 10:15:00,1.49427,1.49469,1.49397,1.49439,2889500001.0
2009-01-01 10:30:00,1.49464,1.49488,1.49377,1.49448,2255799999.0
2009-01-01 10:45:00,1.49408,1.49505,1.49395,1.49483,1913800000.0
2009-01-01 11:00:00,1.49471,1.49598,1.49471,1.49565,1941600000.0
2009-01-01 11:15:00,1.49558,1.49594,1.4954,1.49589,1662000000.0
2009-01-01 11:30:00,1.49567,1.49625,1.49516,1.49611,1796600000.0
2009-01-01 11:45:00,1.49603,1.49715,1.49597,1.49635,2156000000.0
2009-01-01 12:00:00,1.497,1.4971,1.49615,1.497,2813700000.0
2009-01-01 12:15:00,1.49677,1.49745,1.49611,1.49723,2342900000.0
2009-01-01 12:30:00,1.49704,1.49848,1.49683,1.49823,2942799999.0
2009-01-01 12:45:00,1.49831,1.49865,1.49761,1.4982,2626599999.0
2009-01-01 13:00:00,1.49777,1.49881,1.49777,1.4986,2415899999.0
2009-01-01 13:15:00,1.49812,1.49927,1.49808,1.49907,1605499998.0
2009-01-01 13:30:00,1.4991,1.5001,1.4981,1.49983,2466200000.0
2009-01-01 13:45:00,1.49998,1.50024,1.49951,1.50018,2313600000.0
2009-01-01 14:00:00,1.49995,1.50101,1.4997,1.50095,1694899999.0
2009-01-01 14:15:00,1.50087,1.5019,1.50039,1.50174,1357200000.0
2009-01-01 14:30:00,1.50156,1.50256,1.50156,1.50244,2249900000.0
2009-01-01 14:45:00,1.50242,1.50336,1.5024,1.50327,2646400000.0
2009-01-01 15:00:00,1.50325,1.50398,1.50318,1.5037,1792800000.0
2009-01-01 15:15:00,1.50362,1.50386,1.50318,1.50358,2115000000.0
2009-01-01 15:30:00,1.50347,1.50382,1.50323,1.50376,2135100001.0
2009-01-01 15:45:00,1.50375,1.50396,1.50349,1.50385,1839399999.0
2009-01-01 16:00:00,1.5038,1.50404,1.50336,1.50357,2958200000.0
2009-01-01 16:15:00,1.50362,1.50393,1.50349,1.50373,2240400000.0
2009-01-01 16:30:00,1.50362,1.50391,1.50344,1.50362,2364000000.0
2009-01-01 16:45:00,1.50358,1.50391,1.50342,1.50382,2429199998.0
2009-01-01 17:00:00,1.50368,1.50393,1.50339,1.50358,2301800001.0
2009-01-01 17:15:00,1.50354,1.50398,1.50339,1.50367,1994800000.0
2009-01-01 17:30:00,1.50374,1.50392,1.50348,1.50357,1607200000.0
2009-01-01 17:45:00,1.50356,1.50393,1.50341,1.50363,1974000000.0
2009-01-01 18:00:00,1.50362,1.50404,1.50322,1.50358,2080000001.0
2009-01-01 18:15:00,1.50356,1.50396,1.50319,1.50351,2067600000.0
2009-01-01 18:30:00,1.50379,1.50387,1.50337,1.50368,1373300000.0
2009-01-01 18:45:00,1.5037,1.50406,1.50307,1.50355,1722600001.0
2009-01-01 19:00:00,1.50351,1.50387,1.50334,1.50354,1009700000.0
2009-01-01 19:15:00,1.50351,1.50402,1.50328,1.50355,1459800001.0
2009-01-01 19:30:00,1.50343,1.50411,1.50314,1.50362,1639400000.0
2009-01-01 19:45:00,1.50359,1.50379,1.49012,1.49066,729499999.0
2009-01-01 20:00:00,1.49054,1.49225,1.48965,1.4913,925400000.0
2009-01-01 20:15:00,1.49088,1.49392,1.49088,1.4937,450400000.0
2009-01-01 20:30:00,1.49351,1.49377,1.48939,1.49009,521200000.0
2009-01-01 20:45:00,1.491,1.49115,1.48928,1.49026,254800000.0
2009-01-01 21:00:00,1.4903,1.49078,1.48937,1.49057,450600000.0
2009-01-01 21:15:00,1.49153,1.49292,1.49141,1.49228,308200000.0
2009-01-01 21:30:00,1.49162,1.49205,1.49126,1.49165,440200000.0
2009-01-01 21:45:00,1.49162,1.49222,1.49135,1.49152,813000000.0
2009-01-01 22:00:00,1.49301,1.49307,1.4914,1.49255,552200000.0
2009-01-01 22:15:00,1.49258,1.49316,1.49172,1.49286,278400000.0
2009-01-01 22:30:00,1.49178,1.49277,1.49122,1.49244,161500001.0
2009-01-01 22:45:00,1.49167,1.4927,1.49145,1.49215,143400000.0
2009-01-01 23:00:00,1.49244,1.49269,1.49188,1.49232,383200000.0
2009-01-01 23:15:00,1.49249,1.49263,1.49157,1.49255,665000000.0
2009-01-01 23:30:00,1.49178,1.49215,1.49103,1.49196,447900000.0
2009-01-01 23:45:00,1.49212,1.49286,1.48885,1.49023,1485799999.0
2009-01-02 00:00:00,1.49035,1.49145,1.48954,1.49025,422800000.0
2009-01-02 00:15:00,1.49035,1.49155,1.48965,1.49085,173400000.0
2009-01-02 00:30:00,1.4908,1.49169,1.49055,1.49095,216800000.0
2009-01-02 00:45:00,1.49095,1.49168,1.49017,1.4914,208800000.0
2009-01-02 01:00:00,1.49125,1.4916,1.4909,1.49115,320000000.0
2009-01-02 01:15:00,1.49115,1.49115,1.49008,1.49063,557200000.0
2009-01-02 01:30:00,1.4909,1.49186,1.49003,1.49078,529200000.0
2009-01-02 01:45:00,1.4909,1.49107,1.48973,1.4905,350400000.0
2009-01-02 02:00:00,1.4906,1.4906,1.48963,1.4905,426999997.0
2009-01-02 02:15:00,1.4905,1.49065,1.4902,1.4905,360000000.0
2009-01-02 02:30:00,1.4905,1.4906,1.4901,1.49045,769800000.0
2009-01-02 02:45:00,1.4901,1.4906,1.48995,1.4902,419800000.0
2009-01-02 03:00:00,1.48945,1.4904,1.48945,1.4902,409400000.0
2009-01-02 03:15:00,1.4902,1.4902,1.48867,1.4902,570600000.0
2009-01-02 03:30:00,1.48975,1.4902,1.48955,1.4899,302400000.0
2009-01-02 03:45:00,1.4899,1.4906,1.4886,1.48875,1547800000.0
2009-01-02 04:00:00,1.48885,1.48885,1.4867,1.4881,399400000.0
2009-01-02 04:15:00,1.48815,1.48915,1.48815,1.489,324200000.0
2009-01-02 04:30:00,1.48885,1.48925,1.4884,1.4884,432200000.0
2009-01-02 04:45:00,1.48845,1.48925,1.487,1.48705,2037400001.0
2009-01-02 05:00:00,1.487,1.4894,1.4856,1.48755,2314800018.0
2009-01-02 05:15:00,1.4878,1.48945,1.48765,1.4881,853400000.0
2009-01-02 05:30:00,1.4882,1.48835,1.4879,1.48815,452400000.0
2009-01-02 05:45:00,1.4882,1.48835,1.48775,1.48805,309200000.0
2009-01-02 06:00:00,1.4882,1.4883,1.4873,1.48765,327800000.0
2009-01-02 06:15:00,1.48765,1.4886,1.4876,1.4879,291000000.0
2009-01-02 06:30:00,1.48795,1.48935,1.4879,1.48915,316200000.0
2009-01-02 06:45:00,1.4891,1.49065,1.4891,1.49025,449800000.0
2009-01-02 07:00:00,1.48985,1.49185,1.48974,1.49145,435200000.0
2009-01-02 07:15:00,1.49145,1.4917,1.49075,1.49115,1313999994.0
2009-01-02 07:30:00,1.4911,1.49275,1.4904,1.4911,3739399967.0
2009-01-02 07:45:00,1.4911,1.4912,1.48975,1.48985,1341400000.0
2009-01-02 08:00:00,1.48975,1.48985,1.48855,1.4892,353800000.0
2009-01-02 08:15:00,1.48925,1.4903,1.48745,1.48885,1535200001.0
2009-01-02 08:30:00,1.4889,1.4889,1.48735,1.4886,338200000.0
2009-01-02 08:45:00,1.48865,1.48975,1.48768,1.489,663400000.0
2009-01-02 09:00:00,1.48872,1.489,1.4873,1.4873,2013999997.0
2009-01-02 09:15:00,1.48735,1.48745,1.4854,1.4866,1926799990.0
2009-01-02 09:30:00,1.4866,1.48795,1.48585,1.48655,798700003.0
2009-01-02 09:45:00,1.4865,1.4866,1.4839,1.4855,2112400000.0
2009-01-02 10:00:00,1.4855,1.4862,1.48515,1.4859,1491300001.0
2009-01-02 10:15:00,1.4859,1.48595,1.4849,1.48555,1097599998.0
2009-01-02 10:30:00,1.48545,1.4857,1.4814,1.48235,1985799998.0
2009-01-02 10:45:00,1.4825,1.48345,1.48225,1.48275,1011600000.0
2009-01-02 11:00:00,1.4827,1.484,1.48235,1.48395,1062600000.0
2009-01-02 11:15:00,1.48385,1.4851,1.48285,1.4848,1175300006.0
2009-01-02 11:30:00,1.4848,1.48765,1.4848,1.487,1081100000.0
2009-01-02 11:45:00,1.4869,1.48885,1.48585,1.4868,2299800001.0
2009-01-02 12:00:00,1.4868,1.4873,1.4861,1.4867,1152999999.0
2009-01-02 12:15:00,1.4867,1.4872,1.48505,1.4854,1058000001.0
2009-01-02 12:30:00,1.4855,1.4855,1.48365,1.48375,868800000.0
2009-01-02 12:45:00,1.4837,1.48385,1.48101,1.48225,1806200000.0
2009-01-02 13:00:00,1.48225,1.4835,1.48185,1.48265,1494200000.0
2009-01-02 13:15:00,1.48255,1.48365,1.48205,1.4834,1288600000.0
2009-01-02 13:30:00,1.48345,1.4836,1.48255,1.48275,1087799999.0
2009-01-02 13:45:00,1.48275,1.48345,1.4826,1.48335,692400000.0
2009-01-02 14:00:00,1.48335,1.48345,1.48185,1.4825,1861399984.0
2009-01-02 14:15:00,1.4825,1.483,1.48225,1.4826,1696599999.0
2009-01-02 14:30:00,1.4826,1.4873,1.48185,1.48655,4155999998.0
2009-01-02 14:45:00,1.48655,1.48715,1.48525,1.48605,1895200000.0
2009-01-02 15:00:00,1.4862,1.48735,1.48545,1.48715,1802200000.0
2009-01-02 15:15:00,1.4872,1.4883,1.4861,1.48795,1990999999.0
2009-01-02 15:30:00,1.48795,1.48805,1.48655,1.48725,2444200000.0
2009-01-02 15:45:00,1.4873,1.49055,1.4872,1.48995,1805200000.0
2009-01-02 16:00:00,1.49,1.49145,1.4899,1.49075,2136999998.0
2009-01-02 16:15:00,1.49075,1.4911,1.48895,1.4892,1847400000.0
2009-01-02 16:30:00,1.4891,1.49125,1.48895,1.49125,1765400000.0
2009-01-02 16:45:00,1.4913,1.49415,1.49075,1.4935,1463000001.0
2009-01-02 17:00:00,1.49365,1.49375,1.4919,1.49245,2594200000.0
2009-01-02 17:15:00,1.49255,1.4926,1.4907,1.49075,2061600000.0
2009-01-02 17:30:00,1.49075,1.4929,1.48945,1.4922,2401599999.0
2009-01-02 17:45:00,1.4922,1.49255,1.49085,1.49215,2132400000.0
2009-01-02 18:00:00,1.49215,1.4923,1.48875,1.49015,1743200000.0
2009-01-02 18:15:00,1.49015,1.4908,1.48935,1.4902,1527600000.0
2009-01-02 18:30:00,1.4902,1.4905,1.48935,1.4899,1392200000.0
2009-01-02 18:45:00,1.4899,1.49045,1.48965,1.48995,1259600000.0
2009-01-02 19:00:00,1.49005,1.49045,1.4889,1.48945,990400000.0
2009-01-02 19:15:00,1.48935,1.4908,1.48925,1.4904,970200000.0
2009-01-02 19:30:00,1.49035,1.4908,1.489,1.4898,949600000.0
2009-01-02 19:45:00,1.4898,1.4902,1.48835,1.49,815200000.0
2009-01-02 20:00:00,1.49,1.49105,1.48845,1.49075,865600000.0
2009-01-02 20:15:00,1.4907,1.49195,1.4899,1.49075,1507800000.0
2009-01-02 20:30:00,1.4908,1.4935,1.49055,1.4935,1120200000.0
2009-01-02 20:45:00,1.4934,1.49445,1.49265,1.4942,2837399939.0
2009-01-02 21:00:00,1.4942,1.4959,1.49285,1.493,661600000.0
2009-01-02 21:15:00,1.493,1.49585,1.49285,1.49475,934800000.0
2009-01-02 21:30:00,1.49475,1.49565,1.4945,1.49555,685800000.0
2009-01-02 21:45:00,1.49555,1.49555,1.49445,1.4948,1069200001.0
2009-01-02 22:00:00,1.49475,1.4958,1.49423,1.49436,565400000.0
2009-01-02 22:15:00,1.49475,1.49945,1.49475,1.4991,1089400000.0
2009-01-02 22:30:00,1.4992,1.50225,1.49795,1.5011,1047800000.0
2009-01-02 22:45:00,1.5011,1.50185,1.49925,1.4998,1003800000.0
2009-01-02 23:00:00,1.49995,1.5028,1.49947,1.5026,934600000.0
2009-01-02 23:15:00,1.5027,1.50305,1.50161,1.50295,567600000.0
2009-01-02 23:30:00,1.50305,1.5041,1.5019,1.503,666600000.0
2009-01-02 23:45:00,1.50285,1.50545,1.50225,1.50225,1062400000.0
2009-01-05 00:00:00,1.5012,1.5016,1.5004,1.5011,242000000.0
2009-01-05 00:15:00,1.5011,1.50207,1.5006,1.50186,273000000.0
2009-01-05 00:30:00,1.50139,1.50203,1.50065,1.5016,507000000.0
2009-01-05 00:45:00,1.5016,1.502,1.50028,1.50095,386000000.0
2009-01-05 01:00:00,1.5016,1.502,1.5008,1.501,570000006.0
2009-01-05 01:15:00,1.50105,1.502,1.50096,1.5011,977800000.0
2009-01-05 01:30:00,1.501,1.501,1.49905,1.4994,337600000.0
2009-01-05 01:45:00,1.49945,1.49955,1.49245,1.4949,1218100000.0
2009-01-05 02:00:00,1.49495,1.4971,1.49315,1.49705,1198800000.0
2009-01-05 02:15:00,1.4971,1.49805,1.49635,1.4978,1860200000.0
2009-01-05 02:30:00,1.49765,1.499,1.49755,1.4985,990400000.0
2009-01-05 02:45:00,1.4985,1.49895,1.49725,1.4974,1181000000.0
2009-01-05 03:00:00,1.4974,1.49755,1.49687,1.4973,867000000.0
2009-01-05 03:15:00,1.4973,1.49778,1.49705,1.4974,654200000.0
2009-01-05 03:30:00,1.4974,1.4974,1.4958,1.49645,498400000.0
2009-01-05 03:45:00,1.49645,1.4975,1.49605,1.4972,1486800000.0
2009-01-05 04:00:00,1.4972,1.4976,1.49275,1.4929,1534600000.0
2009-01-05 04:15:00,1.49285,1.4954,1.4927,1.49345,1617800000.0
2009-01-05 04:30:00,1.4935,1.49435,1.49325,1.49385,1138000000.0
2009-01-05 04:45:00,1.494,1.4942,1.4933,1.4936,785800000.0
2009-01-05 05:00:00,1.4936,1.4942,1.49325,1.4936,479400000.0
2009-01-05 05:15:00,1.49365,1.49615,1.49335,1.49575,979000000.0
2009-01-05 05:30:00,1.4957,1.49625,1.4955,1.4962,818000000.0
2009-01-05 05:45:00,1.49595,1.4972,1.49555,1.49665,658400000.0
2009-01-05 06:00:00,1.4966,1.49865,1.496,1.49835,816800000.0
2009-01-05 06:15:00,1.4984,1.50055,1.4984,1.4984,1280800000.0
2009-01-05 06:30:00,1.49785,1.49885,1.49745,1.498,849400000.0
2009-01-05 06:45:00,1.498,1.49895,1.49795,1.49895,456800000.0
2009-01-05 07:00:00,1.4989,1.499,1.498,1.498,964800000.0
2009-01-05 07:15:00,1.498,1.49885,1.4978,1.49855,635800000.0
2009-01-05 07:30:00,1.49865,1.4989,1.4977,1.49795,1000400000.0
2009-01-05 07:45:00,1.498,1.4987,1.49775,1.49845,919900000.0
2009-01-05 08:00:00,1.4986,1.4996,1.4984,1.49895,740200000.0
2009-01-05 08:15:00,1.49895,1.5015,1.49895,1.50005,1256400000.0
2009-01-05 08:30:00,1.5,1.501,1.49975,1.49995,930400000.0
2009-01-05 08:45:00,1.49995,1.5003,1.497,1.49875,888600000.0
2009-01-05 09:00:00,1.4986,1.49965,1.49685,1.4976,2062299997.0
2009-01-05 09:15:00,1.49765,1.49825,1.4964,1.4968,1148400000.0
2009-01-05 09:30:00,1.49685,1.49835,1.49655,1.498,1529200000.0
2009-01-05 09:45:00,1.498,1.4986,1.4974,1.4979,1350999996.0
2009-01-05 10:00:00,1.4979,1.4979,1.49425,1.49745,2320800001.0
2009-01-05 10:15:00,1.49745,1.49935,1.49545,1.4979,3609200000.0
2009-01-05 10:30:00,1.49795,1.5048,1.49775,1.5037,3304400000.0
2009-01-05 10:45:00,1.5037,1.50875,1.5016,1.5077,3209600000.0
2009-01-05 11:00:00,1.5077,1.5078,1.50535,1.50545,2485199999.0
2009-01-05 11:15:00,1.50545,1.50595,1.5043,1.5052,2559199994.0
2009-01-05 11:30:00,1.5053,1.50575,1.5043,1.5045,3896200004.0
2009-01-05 11:45:00,1.5045,1.50675,1.50415,1.50675,2596000000.0
2009-01-05 12:00:00,1.50665,1.5068,1.5035,1.50405,2851000000.0
2009-01-05 12:15:00,1.50415,1.5055,1.5035,1.504,2451800000.0
2009-01-05 12:30:00,1.504,1.5068,1.5035,1.50665,2115000000.0
2009-01-05 12:45:00,1.5066,1.50685,1.50495,1.50625,1666600000.0
2009-01-05 13:00:00,1.5063,1.5068,1.50515,1.506,2128400000.0
2009-01-05 13:15:00,1.50595,1.50665,1.5053,1.50605,1233000000.0
2009-01-05 13:30:00,1.506,1.50665,1.50578,1.5063,1277600000.0
2009-01-05 13:45:00,1.50625,1.50655,1.5057,1.50595,1485400000.0
2009-01-05 14:00:00,1.50595,1.5067,1.50537,1.506,1660600000.0
2009-01-05 14:15:00,1.5059,1.50665,1.5047,1.5061,1975400000.0
2009-01-05 14:30:00,1.5061,1.5078,1.50505,1.50745,2332700000.0
2009-01-05 14:45:00,1.5076,1.50775,1.505,1.5054,2327599999.0
2009-01-05 15:00:00,1.50545,1.5067,1.50505,1.506,2426300000.0
2009-01-05 15:15:00,1.50595,1.5063,1.5047,1.5048,3230600000.0
2009-01-05 15:30:00,1.5048,1.5051,1.50355,1.50375,2548800000.0
2009-01-05 15:45:00,1.50375,1.5041,1.50215,1.50345,2946900000.0
2009-01-05 16:00:00,1.50345,1.50465,1.50315,1.50395,2815000000.0
2009-01-05 16:15:00,1.50405,1.50465,1.503,1.50415,3286800000.0
2009-01-05 16:30:00,1.50415,1.5045,1.50195,1.50265,3892200000.0
2009-01-05 16:45:00,1.50265,1.5035,1.50145,1.50165,4008200000.0
2009-01-05 17:00:00,1.50175,1.50325,1.50145,1.50185,3790199997.0
2009-01-05 17:15:00,1.50185,1.5021,1.50005,1.50115,3186600000.0
2009-01-05 17:30:00,1.50115,1.50225,1.50115,1.5015,2541800000.0
2009-01-05 17:45:00,1.50145,1.5036,1.50145,1.5021,2550400000.0
2009-01-05 18:00:00,1.502,1.50205,1.4995,1.50155,3416800000.0
2009-01-05 18:15:00,1.50145,1.50615,1.50135,1.5053,3406200000.0
2009-01-05 18:30:00,1.5054,1.50775,1.50305,1.5036,3299400000.0
2009-01-05 18:45:00,1.50365,1.5053,1.5023,1.5039,2567100001.0
2009-01-05 19:00:00,1.5039,1.50405,1.5021,1.5027,2979000000.0
2009-01-05 19:15:00,1.5027,1.5036,1.5022,1.50295,1614800000.0
2009-01-05 19:30:00,1.50295,1.5036,1.50045,1.5016,1903100000.0
2009-01-05 19:45:00,1.5017,1.50395,1.50125,1.50325,1662400000.0
2009-01-05 20:00:00,1.50355,1.50465,1.50265,1.50375,2417800001.0
2009-01-05 20:15:00,1.50375,1.5059,1.5036,1.5055,2334000000.0
2009-01-05 20:30:00,1.5055,1.50705,1.50505,1.5068,1860000000.0
2009-01-05 20:45:00,1.5068,1.5072,1.50595,1.50595,1320800000.0
2009-01-05 21:00:00,1.50605,1.50835,1.50595,1.5069,4391100009.0
2009-01-05 21:15:00,1.5069,1.5084,1.50655,1.5079,2510600000.0
2009-01-05 21:30:00,1.5079,1.5084,1.5071,1.5077,1957200000.0
2009-01-05 21:45:00,1.5077,1.50815,1.50695,1.5077,2211000000.0
2009-01-05 22:00:00,1.50775,1.50805,1.5064,1.5071,1543400000.0
2009-01-05 22:15:00,1.5071,1.50745,1.5062,1.5073,1127400000.0
2009-01-05 22:30:00,1.50725,1.5076,1.50615,1.50685,1202800000.0
2009-01-05 22:45:00,1.50685,1.5079,1.5061,1.5072,1761900000.0
2009-01-05 23:00:00,1.50705,1.5093,1.50635,1.5092,2808400004.0
2009-01-05 23:15:00,1.5093,1.5115,1.5089,1.5113,2143600002.0
2009-01-05 23:30:00,1.51125,1.5128,1.5111,1.5124,1346800000.0
2009-01-05 23:45:00,1.51245,1.5141,1.51135,1.5119,1936599999.0
2009-01-06 00:00:00,1.51185,1.513,1.5116,1.51275,252400000.0
2009-01-06 00:15:00,1.5122,1.51285,1.51195,1.5123,288800000.0
2009-01-06 00:30:00,1.51235,1.514,1.51205,1.51385,1198200000.0
2009-01-06 00:45:00,1.5136,1.5139,1.51301,1.51355,421400000.0
2009-01-06 01:00:00,1.5135,1.5136,1.51315,1.5132,5352599983.0
2009-01-06 01:15:00,1.5132,1.5132,1.5124,1.5126,971000000.0
2009-01-06 01:30:00,1.51207,1.51285,1.511,1.51205,906000000.0
2009-01-06 01:45:00,1.512,1.5131,1.5113,1.51145,996800000.0
2009-01-06 02:00:00,1.5115,1.51175,1.50845,1.50955,1741200000.0
2009-01-06 02:15:00,1.50955,1.50955,1.50855,1.50875,1043200000.0
2009-01-06 02:30:00,1.50875,1.51085,1.50845,1.51025,915400000.0
2009-01-06 02:45:00,1.51025,1.51085,1.50905,1.50925,1218400000.0
2009-01-06 03:00:00,1.5095,1.50995,1.5084,1.5098,3212600009.0
2009-01-06 03:15:00,1.5098,1.5098,1.5084,1.5087,1377200000.0
2009-01-06 03:30:00,1.5086,1.50935,1.5084,1.50885,929200000.0
2009-01-06 03:45:00,1.50885,1.50895,1.5079,1.5081,1593600000.0
2009-01-06 04:00:00,1.5081,1.5089,1.50795,1.50875,812800000.0
2009-01-06 04:15:00,1.5084,1.50885,1.50755,1.50785,925800000.0
2009-01-06 04:30:00,1.5079,1.5088,1.5076,1.5085,2202799999.0
2009-01-06 04:45:00,1.50845,1.50875,1.5077,1.50805,978600000.0
2009-01-06 05:00:00,1.50815,1.5084,1.50768,1.5083,954200000.0
2009-01-06 05:15:00,1.50835,1.50845,1.50753,1.50769,751700000.0
2009-01-06 05:30:00,1.50756,1.5082,1.50756,1.50805,1795400005.0
2009-01-06 05:45:00,1.50815,1.50865,1.50771,1.50815,1417800000.0
2009-01-06 06:00:00,1.50825,1.50915,1.50755,1.509,1068400000.0
2009-01-06 06:15:00,1.50895,1.5093,1.50755,1.50755,6261999943.0
2009-01-06 06:30:00,1.50765,1.50805,1.5048,1.50565,1899600002.0
2009-01-06 06:45:00,1.5057,1.50685,1.50495,1.50645,2077400000.0
2009-01-06 07:00:00,1.5065,1.50715,1.50555,1.50705,1957000000.0
2009-01-06 07:15:00,1.50715,1.50815,1.50505,1.5075,2848599999.0
2009-01-06 07:30:00,1.5076,1.5081,1.5064,1.50665,1589000000.0
2009-01-06 07:45:00,1.5066,1.50735,1.50625,1.5072,846600000.0
2009-01-06 08:00:00,1.5071,1.5073,1.505,1.5056,1244800000.0
2009-01-06 08:15:00,1.5057,1.506,1.5047,1.50495,853600000.0
2009-01-06 08:30:00,1.50495,1.5061,1.5047,1.50495,985399999.0
2009-01-06 08:45:00,1.50495,1.5059,1.50405,1.5043,1295000000.0
2009-01-06 09:00:00,1.5043,1.5072,1.50415,1.5064,1899000000.0
2009-01-06 09:15:00,1.5064,1.5072,1.50605,1.50665,1679400000.0
2009-01-06 09:30:00,1.5066,1.50705,1.50285,1.50345,3960600001.0
2009-01-06 09:45:00,1.50345,1.50455,1.5028,1.50365,3659200000.0
2009-01-06 10:00:00,1.5037,1.5043,1.5031,1.50365,2596000000.0
2009-01-06 10:15:00,1.50365,1.505,1.5033,1.5034,3757599998.0
2009-01-06 10:30:00,1.50335,1.50365,1.5025,1.50345,2834000000.0
2009-01-06 10:45:00,1.50335,1.50375,1.50145,1.50175,2716999974.0
2009-01-06 11:00:00,1.5017,1.5033,1.50095,1.50255,1727400000.0
2009-01-06 11:15:00,1.5026,1.5033,1.50205,1.50285,3112400000.0
2009-01-06 11:30:00,1.50285,1.5032,1.5019,1.50255,2431400000.0
2009-01-06 11:45:00,1.50255,1.50335,1.5003,1.50075,2887000000.0
2009-01-06 12:00:00,1.50075,1.5016,1.49985,1.49995,3154299998.0
2009-01-06 12:15:00,1.49995,1.50175,1.4999,1.5011,2941000000.0
2009-01-06 12:30:00,1.50105,1.50175,1.5,1.50005,2599600000.0
2009-01-06 12:45:00,1.50005,1.50035,1.4978,1.4978,2160199998.0
2009-01-06 13:00:00,1.4978,1.4986,1.4975,1.49805,2560600000.0
2009-01-06 13:15:00,1.49795,1.49935,1.4975,1.49935,3366600000.0
2009-01-06 13:30:00,1.49935,1.5006,1.4981,1.5005,3077200000.0
2009-01-06 13:45:00,1.5005,1.50065,1.49825,1.49895,2837000000.0
2009-01-06 14:00:00,1.4989,1.5003,1.4987,1.49995,2965100000.0
2009-01-06 14:15:00,1.5,1.5,1.49795,1.4981,3948600000.0
2009-01-06 14:30:00,1.49815,1.50055,1.4977,1.50005,3687600000.0
2009-01-06 14:45:00,1.5001,1.50165,1.49985,1.5015,3041500000.0
2009-01-06 15:00:00,1.5015,1.50225,1.5009,1.50185,2722000000.0
2009-01-06 15:15:00,1.50195,1.50385,1.5016,1.50255,3786200001.0
2009-01-06 15:30:00,1.5025,1.50475,1.5023,1.5047,3962199995.0
2009-01-06 15:45:00,1.5046,1.5053,1.504,1.504,5258999995.0
2009-01-06 16:00:00,1.504,1.50485,1.50375,1.5044,4209600003.0
2009-01-06 16:15:00,1.5043,1.50495,1.5038,1.5046,4430000000.0
2009-01-06 16:30:00,1.50465,1.50645,1.50415,1.5062,5920299988.0
2009-01-06 16:45:00,1.5062,1.5086,1.5059,1.5078,3982200000.0
2009-01-06 17:00:00,1.5078,1.50825,1.506,1.50615,4830300500.0
2009-01-06 17:15:00,1.50615,1.5062,1.5037,1.5056,4630400000.0
2009-01-06 17:30:00,1.50565,1.50585,1.50395,1.5056,4861599999.0
2009-01-06 17:45:00,1.5056,1.50675,1.50435,1.5063,4639000000.0
2009-01-06 18:00:00,1.50635,1.5074,1.5054,1.50715,4587800000.0
2009-01-06 18:15:00,1.50705,1.5083,1.50645,1.50685,4930800000.0
2009-01-06 18:30:00,1.5069,1.50775,1.5056,1.50775,2976000000.0
2009-01-06 18:45:00,1.50775,1.50825,1.5068,1.5074,3815000000.0
2009-01-06 19:00:00,1.5074,1.50895,1.5066,1.5087,3973400001.0
2009-01-06 19:15:00,1.50865,1.50905,1.5072,1.50905,4720000000.0
2009-01-06 19:30:00,1.50905,1.5094,1.5077,1.50895,4470800000.0
2009-01-06 19:45:00,1.50895,1.5107,1.50875,1.50945,4618199999.0
2009-01-06 20:00:00,1.5094,1.51055,1.50845,1.50855,4740200000.0
2009-01-06 20:15:00,1.50855,1.5087,1.50605,1.5067,4358000001.0
2009-01-06 20:30:00,1.5067,1.50725,1.506,1.5066,2757400000.0
2009-01-06 20:45:00,1.50665,1.50665,1.5043,1.5048,4089400000.0
2009-01-06 21:00:00,1.5048,1.50815,1.50415,1.5057,4869400000.0
2009-01-06 21:15:00,1.5057,1.5102,1.5054,1.50955,4473400000.0
2009-01-06 21:30:00,1.5097,1.5109,1.50895,1.50965,3638000000.0
2009-01-06 21:45:00,1.5097,1.51085,1.50895,1.51085,5650800000.0
2009-01-06 22:00:00,1.51085,1.5122,1.50985,1.51165,3576500000.0
2009-01-06 22:15:00,1.51165,1.51165,1.50935,1.5096,3637100006.0
2009-01-06 22:30:00,1.50965,1.5105,1.5057,1.5063,2493600000.0
2009-01-06 22:45:00,1.50615,1.50785,1.50615,1.5063,2735900001.0
2009-01-06 23:00:00,1.5067,1.50805,1.5063,1.50735,2549900000.0
2009-01-06 23:15:00,1.5073,1.50775,1.507,1.50775,1779000000.0
2009-01-06 23:30:00,1.50775,1.5082,1.50715,1.50755,1117000000.0
2009-01-06 23:45:00,1.5076,1.50815,1.50725,1.50765,2225100000.0
2009-01-07 00:00:00,1.50765,1.5098,1.5072,1.5093,331000000.0
2009-01-07 00:15:00,1.50915,1.5097,1.5072,1.5087,676800000.0
2009-01-07 00:30:00,1.50865,1.50895,1.50798,1.5085,543400000.0
2009-01-07 00:45:00,1.5085,1.5092,1.50695,1.507,1898000014.0
2009-01-07 01:00:00,1.507,1.5088,1.5067,1.5086,1153200000.0
2009-01-07 01:15:00,1.5086,1.5086,1.50695,1.5076,679800000.0
2009-01-07 01:30:00,1.5076,1.5076,1.5049,1.5074,1336599998.0
2009-01-07 01:45:00,1.50715,1.5078,1.5061,1.5073,801400000.0
2009-01-07 02:00:00,1.5073,1.5096,1.50685,1.5083,1463100001.0
2009-01-07 02:15:00,1.5083,1.5083,1.506,1.5071,1616600000.0
2009-01-07 02:30:00,1.5071,1.50765,1.50635,1.50675,1196600000.0
2009-01-07 02:45:00,1.5068,1.5078,1.5059,1.5068,2246600000.0
2009-01-07 03:00:00,1.5068,1.5079,1.504,1.50545,4324600000.0
2009-01-07 03:15:00,1.50545,1.5061,1.50405,1.5052,2480000000.0
2009-01-07 03:30:00,1.50515,1.50545,1.50417,1.5049,2220400000.0
2009-01-07 03:45:00,1.5049,1.50575,1.5047,1.5054,458800000.0
2009-01-07 04:00:00,1.5055,1.5055,1.50465,1.50495,841400000.0
2009-01-07 04:15:00,1.50495,1.5066,1.50495,1.50545,1253200000.0
2009-01-07 04:30:00,1.5053,1.5064,1.50518,1.50605,950400000.0
2009-01-07 04:45:00,1.5061,1.50745,1.50575,1.5065,1074800000.0
2009-01-07 05:00:00,1.50605,1.5075,1.5059,1.5065,1091600000.0
2009-01-07 05:15:00,1.50645,1.50745,1.50595,1.50705,879900000.0
2009-01-07 05:30:00,1.50695,1.50725,1.50675,1.50695,384400000.0
2009-01-07 05:45:00,1.50695,1.5077,1.50645,1.50705,809200000.0
2009-01-07 06:00:00,1.507,1.507,1.50595,1.5064,926000000.0
2009-01-07 06:15:00,1.50645,1.50725,1.5063,1.507,891200000.0
2009-01-07 06:30:00,1.507,1.5072,1.5061,1.5062,899400000.0
2009-01-07 06:45:00,1.5062,1.50735,1.50615,1.5071,635400000.0
2009-01-07 07:00:00,1.5071,1.50815,1.507,1.5076,1065800000.0
2009-01-07 07:15:00,1.5077,1.50845,1.50745,1.50755,1022800000.0
2009-01-07 07:30:00,1.5076,1.50795,1.50705,1.50715,771800000.0
2009-01-07 07:45:00,1.5074,1.50885,1.50715,1.50755,2885400000.0
2009-01-07 08:00:00,1.50755,1.50825,1.50685,1.5078,2290400000.0
2009-01-07 08:15:00,1.5077,1.50915,1.5076,1.50835,1885800000.0
2009-01-07 08:30:00,1.50855,1.50915,1.5062,1.50725,3979200000.0
2009-01-07 08:45:00,1.50725,1.5073,1.50485,1.5055,1948600000.0
2009-01-07 09:00:00,1.5056,1.50655,1.50495,1.5058,1255000000.0
2009-01-07 09:15:00,1.50595,1.50685,1.50495,1.5058,2111000000.0
2009-01-07 09:30:00,1.5058,1.506,1.50255,1.50285,4228400000.0
2009-01-07 09:45:00,1.50295,1.50485,1.5027,1.50475,3076900003.0
2009-01-07 10:00:00,1.50475,1.5049,1.50355,1.5042,2867400000.0
2009-01-07 10:15:00,1.50415,1.5045,1.50215,1.50285,2806200000.0
2009-01-07 10:30:00,1.50285,1.5047,1.5007,1.50195,3068300000.0
2009-01-07 10:45:00,1.50195,1.50285,1.50045,1.50255,4434000002.0
2009-01-07 11:00:00,1.50255,1.50345,1.5002,1.50075,4587000001.0
2009-01-07 11:15:00,1.50075,1.5014,1.4993,1.49935,3197400000.0
2009-01-07 11:30:00,1.49935,1.4996,1.4973,1.4973,3759900000.0
2009-01-07 11:45:00,1.4974,1.49905,1.49725,1.4989,2566100000.0
2009-01-07 12:00:00,1.499,1.5002,1.4986,1.4995,3307599998.0
2009-01-07 12:15:00,1.49955,1.50025,1.4993,1.5001,2432600000.0
2009-01-07 12:30:00,1.5001,1.5025,1.49955,1.50145,4492800000.0
2009-01-07 12:45:00,1.50155,1.50245,1.5005,1.5018,4112200000.0
2009-01-07 13:00:00,1.50185,1.5026,1.50045,1.50065,4220200000.0
2009-01-07 13:15:00,1.50065,1.5016,1.49905,1.49925,3011700000.0
2009-01-07 13:30:00,1.49925,1.5005,1.49785,1.49785,2924200000.0
2009-01-07 13:45:00,1.4978,1.49895,1.4972,1.49875,1931200000.0
2009-01-07 14:00:00,1.4988,1.49995,1.49845,1.4995,2861000000.0
2009-01-07 14:15:00,1.49945,1.49985,1.49895,1.4992,2900600000.0
2009-01-07 14:30:00,1.4991,1.50035,1.4991,1.5003,1589800000.0
2009-01-07 14:45:00,1.50035,1.5015,1.50025,1.5008,3987000000.0
2009-01-07 15:00:00,1.5008,1.5019,1.49975,1.5013,3982400000.0
2009-01-07 15:15:00,1.50055,1.50155,1.4953,1.496,3677200001.0
2009-01-07 15:30:00,1.496,1.4974,1.4932,1.497,3076400000.0
2009-01-07 15:45:00,1.4969,1.4978,1.49565,1.49725,4116100000.0
2009-01-07 16:00:00,1.4973,1.49815,1.4957,1.49625,4016099999.0
2009-01-07 16:15:00,1.49625,1.4977,1.496,1.4975,2709600000.0
2009-01-07 16:30:00,1.49755,1.49935,1.49725,1.499,2996900000.0
2009-01-07 16:45:00,1.499,1.49935,1.49815,1.4988,3943000000.0
2009-01-07 17:00:00,1.4988,1.49895,1.4973,1.4977,3331600000.0
2009-01-07 17:15:00,1.49765,1.49785,1.49605,1.49675,4416200001.0
2009-01-07 17:30:00,1.4967,1.49755,1.4958,1.49715,5778600003.0
2009-01-07 17:45:00,1.4972,1.5011,1.4967,1.4998,5774399999.0
2009-01-07 18:00:00,1.4997,1.50345,1.49925,1.5021,5129400000.0
2009-01-07 18:15:00,1.50185,1.5023,1.49985,1.50025,3919299999.0
2009-01-07 18:30:00,1.50025,1.5017,1.49995,1.5004,4695200000.0
2009-01-07 18:45:00,1.5004,1.50205,1.50015,1.501,5967700000.0
2009-01-07 19:00:00,1.50095,1.501,1.49845,1.4991,3129400001.0
2009-01-07 19:15:00,1.49915,1.49935,1.4984,1.4986,3342200000.0
2009-01-07 19:30:00,1.4985,1.49985,1.4979,1.49915,2526200000.0
2009-01-07 19:45:00,1.4991,1.49955,1.49715,1.49725,2912200000.0
2009-01-07 20:00:00,1.4974,1.49945,1.497,1.4988,5756200000.0
2009-01-07 20:15:00,1.4988,1.50275,1.4984,1.5025,5535600000.0
2009-01-07 20:30:00,1.5025,1.5041,1.50225,1.50345,6372600000.0
2009-01-07 20:45:00,1.5036,1.50385,1.50245,1.503,2964000000.0
2009-01-07 21:00:00,1.50305,1.5039,1.5024,1.50365,4822000010.0
2009-01-07 21:15:00,1.5036,1.50375,1.50235,1.5031,4944200000.0
2009-01-07 21:30:00,1.5031,1.5035,1.50065,1.5015,5309600001.0
2009-01-07 21:45:00,1.50145,1.50155,1.50065,1.50095,1323200000.0
2009-01-07 22:00:00,1.50095,1.50265,1.5002,1.5017,3504000000.0
2009-01-07 22:15:00,1.5017,1.50345,1.5013,1.5028,4082200000.0
2009-01-07 22:30:00,1.5028,1.50335,1.5013,1.50145,4553100000.0
2009-01-07 22:45:00,1.5012,1.5015,1.50035,1.50065,1809400000.0
2009-01-07 23:00:00,1.50055,1.5027,1.5005,1.50205,3271799999.0
2009-01-07 23:15:00,1.50205,1.5024,1.501,1.5018,1976400000.0
2009-01-07 23:30:00,1.5018,1.50245,1.50175,1.5021,1253000000.0
2009-01-07 23:45:00,1.5021,1.50395,1.50195,1.50265,3946600000.0
2009-01-08 00:00:00,1.50275,1.50275,1.50185,1.50235,283400000.0
2009-01-08 00:15:00,1.50235,1.5041,1.50225,1.5036,349800000.0
2009-01-08 00:30:00,1.5036,1.5039,1.50305,1.5031,471200000.0
2009-01-08 00:45:00,1.5031,1.50385,1.50295,1.5034,222400000.0
2009-01-08 01:00:00,1.50355,1.50365,1.50228,1.5027,272000000.0
2009-01-08 01:15:00,1.5024,1.5028,1.5012,1.5018,1053799979.0
2009-01-08 01:30:00,1.5019,1.50235,1.50145,1.50205,459200000.0
2009-01-08 01:45:00,1.50205,1.5031,1.5019,1.5023,712200000.0
2009-01-08 02:00:00,1.5023,1.504,1.502,1.5035,861200000.0
2009-01-08 02:15:00,1.50345,1.50405,1.5028,1.5032,2133000000.0
2009-01-08 02:30:00,1.5032,1.50425,1.5021,1.5023,1900800000.0
2009-01-08 02:45:00,1.5023,1.50275,1.50135,1.5015,1210599999.0
2009-01-08 03:00:00,1.5015,1.5021,1.5011,1.50145,961400000.0
2009-01-08 03:15:00,1.5015,1.50195,1.50105,1.5016,834800000.0
2009-01-08 03:30:00,1.50165,1.5025,1.50123,1.502,617000000.0
2009-01-08 03:45:00,1.5021,1.5023,1.50084,1.5016,916800000.0
2009-01-08 04:00:00,1.5016,1.50185,1.50135,1.5016,646600000.0
2009-01-08 04:15:00,1.50175,1.5022,1.50114,1.50195,627400000.0
2009-01-08 04:30:00,1.502,1.5032,1.50195,1.50205,723400000.0
2009-01-08 04:45:00,1.50205,1.5024,1.50165,1.5021,513400000.0
2009-01-08 05:00:00,1.50205,1.5025,1.50174,1.5022,1226400000.0
2009-01-08 05:15:00,1.5022,1.5026,1.5019,1.5023,521200003.0
2009-01-08 05:30:00,1.5023,1.5027,1.50189,1.5024,865600005.0
2009-01-08 05:45:00,1.5024,1.50255,1.50197,1.50229,1740800000.0
2009-01-08 06:00:00,1.5024,1.50255,1.50165,1.5021,731200000.0
2009-01-08 06:15:00,1.5021,1.5026,1.50145,1.5022,1587600008.0
2009-01-08 06:30:00,1.50225,1.50235,1.50095,1.5016,816700000.0
2009-01-08 06:45:00,1.5016,1.5018,1.501,1.5013,1106600000.0
2009-01-08 07:00:00,1.5013,1.50165,1.50095,1.50135,1028400000.0
2009-01-08 07:15:00,1.50135,1.5018,1.50105,1.50135,490400000.0
2009-01-08 07:30:00,1.50135,1.5017,1.50112,1.50138,898000000.0
2009-01-08 07:45:00,1.50175,1.5018,1.50105,1.5011,1474600000.0
2009-01-08 08:00:00,1.5011,1.50155,1.50065,1.5008,2157200000.0
2009-01-08 08:15:00,1.5008,1.50145,1.49885,1.499,1707600004.0
2009-01-08 08:30:00,1.49895,1.4991,1.4977,1.49795,2909500000.0
2009-01-08 08:45:00,1.49795,1.4985,1.4968,1.4976,2927599988.0
2009-01-08 09:00:00,1.4976,1.4984,1.49705,1.4981,1787600000.0
2009-01-08 09:15:00,1.4981,1.49855,1.49765,1.498,1786800000.0
2009-01-08 09:30:00,1.498,1.4982,1.49665,1.497,2083200000.0
2009-01-08 09:45:00,1.497,1.49855,1.49645,1.4981,5332800000.0
2009-01-08 10:00:00,1.49815,1.49815,1.49515,1.49555,3790799996.0
2009-01-08 10:15:00,1.49555,1.49685,1.49425,1.49605,4780000004.0
2009-01-08 10:30:00,1.49605,1.49965,1.496,1.49845,4984100000.0
2009-01-08 10:45:00,1.49845,1.4985,1.497,1.497,4658000000.0
2009-01-08 11:00:00,1.497,1.49775,1.49645,1.4976,3462400000.0
2009-01-08 11:15:00,1.4976,1.49875,1.4972,1.4977,3251600000.0
2009-01-08 11:30:00,1.4977,1.49915,1.4961,1.4961,2875200000.0
2009-01-08 11:45:00,1.4961,1.49685,1.49545,1.4961,4758900000.0
2009-01-08 12:00:00,1.49605,1.4969,1.4933,1.496,5290900011.0
2009-01-08 12:15:00,1.49595,1.497,1.4941,1.49495,4303800004.0
2009-01-08 12:30:00,1.495,1.49505,1.49405,1.49455,1690400000.0
2009-01-08 12:45:00,1.49455,1.4965,1.49445,1.49605,2553600000.0
2009-01-08 13:00:00,1.4959,1.4959,1.4948,1.4955,1812000000.0
2009-01-08 13:15:00,1.49545,1.49615,1.495,1.49555,2015600000.0
2009-01-08 13:30:00,1.4954,1.4956,1.4948,1.495,2227800000.0
2009-01-08 13:45:00,1.495,1.4954,1.4945,1.49505,1676200000.0
2009-01-08 14:00:00,1.49505,1.49645,1.49465,1.49535,3007400003.0
2009-01-08 14:15:00,1.49535,1.497,1.4947,1.49545,3822400000.0
2009-01-08 14:30:00,1.49545,1.4993,1.49495,1.49695,4802500002.0
2009-01-08 14:45:00,1.49695,1.49765,1.49485,1.4955,4080799999.0
2009-01-08 15:00:00,1.4954,1.49575,1.4938,1.49415,3840500000.0
2009-01-08 15:15:00,1.494,1.49755,1.49385,1.4973,4732400000.0
2009-01-08 15:30:00,1.4974,1.49895,1.49615,1.49855,4691800000.0
2009-01-08 15:45:00,1.4986,1.50025,1.498,1.4997,4984600000.0
2009-01-08 16:00:00,1.4997,1.501,1.49695,1.5007,4583900001.0
2009-01-08 16:15:00,1.50075,1.5023,1.5005,1.50065,2971800000.0
2009-01-08 16:30:00,1.50065,1.5024,1.50045,1.50125,2756900000.0
2009-01-08 16:45:00,1.50125,1.5016,1.4994,1.4997,3481000001.0
2009-01-08 17:00:00,1.49965,1.50005,1.4978,1.49825,3250800000.0
2009-01-08 17:15:00,1.4982,1.4996,1.4973,1.49855,2831000000.0
2009-01-08 17:30:00,1.4986,1.49975,1.49735,1.49965,2760699999.0
2009-01-08 17:45:00,1.4997,1.50035,1.4981,1.4981,2306800000.0
2009-01-08 18:00:00,1.49835,1.5009,1.49815,1.4997,3105000000.0
2009-01-08 18:15:00,1.49965,1.50125,1.499,1.50055,3504600000.0
2009-01-08 18:30:00,1.50055,1.50055,1.49765,1.49955,2847500000.0
2009-01-08 18:45:00,1.49955,1.4996,1.4968,1.49795,2794600000.0
2009-01-08 19:00:00,1.498,1.49925,1.4975,1.49885,3641000000.0
2009-01-08 19:15:00,1.4988,1.4993,1.4968,1.4971,2389600000.0
2009-01-08 19:30:00,1.497,1.4982,1.49675,1.4971,2736400000.0
2009-01-08 19:45:00,1.49695,1.4989,1.49675,1.49765,4645400000.0
2009-01-08 20:00:00,1.49775,1.49915,1.49765,1.4983,5450200000.0
2009-01-08 20:15:00,1.4983,1.499,1.4983,1.49865,2801600000.0
2009-01-08 20:30:00,1.49875,1.49925,1.4981,1.4987,5175200000.0
2009-01-08 20:45:00,1.4987,1.49955,1.4984,1.4986,3643800000.0
2009-01-08 21:00:00,1.4986,1.4998,1.4984,1.49915,2124200000.0
2009-01-08 21:15:00,1.49915,1.49955,1.49869,1.49935,569200000.0
2009-01-08 21:30:00,1.4991,1.5005,1.4991,1.5003,1970800000.0
2009-01-08 21:45:00,1.50035,1.50085,1.4993,1.5,3545400001.0
2009-01-08 22:00:00,1.5,1.50145,1.4997,1.5004,2957000000.0
2009-01-08 22:15:00,1.50025,1.50025,1.49885,1.499,1795800000.0
2009-01-08 22:30:00,1.499,1.4991,1.4974,1.49895,2571500000.0
2009-01-08 22:45:00,1.49895,1.49935,1.4975,1.4976,4035800000.0
2009-01-08 23:00:00,1.4976,1.5001,1.49745,1.49955,2726400000.0
2009-01-08 23:15:00,1.49955,1.50105,1.4985,1.49865,2345800000.0
2009-01-08 23:30:00,1.4986,1.49885,1.4978,1.49835,1615200000.0
2009-01-08 23:45:00,1.4984,1.49935,1.49685,1.4974,1462800000.0
2009-01-09 00:00:00,1.4974,1.4987,1.49695,1.4982,194600000.0
2009-01-09 00:15:00,1.4982,1.49885,1.49765,1.4979,249600000.0
2009-01-09 00:30:00,1.49785,1.4986,1.4978,1.4986,303800000.0
2009-01-09 00:45:00,1.4987,1.4987,1.4979,1.49835,828000000.0
2009-01-09 01:00:00,1.4983,1.499,1.498,1.4981,222200000.0
2009-01-09 01:15:00,1.49805,1.4988,1.49775,1.49845,442800000.0
2009-01-09 01:30:00,1.4985,1.499,1.49805,1.4985,485000000.0
2009-01-09 01:45:00,1.49855,1.49895,1.49835,1.49855,267000000.0
2009-01-09 02:00:00,1.4986,1.49905,1.49826,1.49905,389000000.0
2009-01-09 02:15:00,1.499,1.49965,1.4984,1.49895,1250000001.0
2009-01-09 02:30:00,1.4988,1.499,1.49835,1.4988,856800000.0
2009-01-09 02:45:00,1.49855,1.4988,1.4977,1.4983,1502800000.0
2009-01-09 03:00:00,1.4985,1.49865,1.4965,1.497,2052200000.0
2009-01-09 03:15:00,1.4972,1.4975,1.49635,1.4969,912200000.0
2009-01-09 03:30:00,1.497,1.4975,1.496,1.4969,999600000.0
2009-01-09 03:45:00,1.4969,1.4974,1.49648,1.4974,399800000.0
2009-01-09 04:00:00,1.4973,1.4975,1.49615,1.4964,604000000.0
2009-01-09 04:15:00,1.4965,1.49695,1.4963,1.4967,662400000.0
2009-01-09 04:30:00,1.4968,1.49745,1.49605,1.49615,1087200000.0
2009-01-09 04:45:00,1.4962,1.49685,1.496,1.4965,778600000.0
2009-01-09 05:00:00,1.49645,1.49685,1.49605,1.4967,509400000.0
2009-01-09 05:15:00,1.49675,1.49675,1.49605,1.4962,227400000.0
2009-01-09 05:30:00,1.49615,1.49685,1.496,1.4962,912200000.0
2009-01-09 05:45:00,1.49625,1.4964,1.49585,1.49605,777200000.0
2009-01-09 06:00:00,1.49605,1.4965,1.4959,1.49625,657400000.0
2009-01-09 06:15:00,1.4963,1.49665,1.496,1.49625,455600000.0
2009-01-09 06:30:00,1.4963,1.4967,1.4962,1.4965,373600000.0
2009-01-09 06:45:00,1.4965,1.4966,1.49595,1.4964,445600000.0
2009-01-09 07:00:00,1.4964,1.49685,1.49635,1.4965,442400000.0
2009-01-09 07:15:00,1.4965,1.4969,1.496,1.49645,438400000.0
2009-01-09 07:30:00,1.49645,1.49675,1.49625,1.4965,477800000.0
2009-01-09 07:45:00,1.4965,1.497,1.49607,1.49675,1331000000.0
2009-01-09 08:00:00,1.49675,1.49755,1.49605,1.49685,575800000.0
2009-01-09 08:15:00,1.4969,1.4972,1.49635,1.4967,677600000.0
2009-01-09 08:30:00,1.4967,1.4976,1.49655,1.4973,516600000.0
2009-01-09 08:45:00,1.49725,1.49805,1.4967,1.49685,686600000.0
2009-01-09 09:00:00,1.4969,1.49765,1.4959,1.49595,1916600000.0
2009-01-09 09:15:00,1.496,1.4978,1.4959,1.49725,1817400000.0
2009-01-09 09:30:00,1.4972,1.49745,1.49565,1.49575,1915800000.0
2009-01-09 09:45:00,1.49585,1.49595,1.49415,1.49575,2365800000.0
2009-01-09 10:00:00,1.49575,1.49625,1.49395,1.496,2466000000.0
2009-01-09 10:15:00,1.496,1.4966,1.4948,1.49485,2290300000.0
2009-01-09 10:30:00,1.49485,1.4953,1.49425,1.495,1827400000.0
2009-01-09 10:45:00,1.4951,1.4954,1.49165,1.493,1521100000.0
2009-01-09 11:00:00,1.493,1.4948,1.4925,1.49475,1860200000.0
2009-01-09 11:15:00,1.4948,1.4956,1.4937,1.4943,2418000000.0
2009-01-09 11:30:00,1.4944,1.4952,1.49385,1.49465,988600000.0
2009-01-09 11:45:00,1.49465,1.49565,1.493,1.49415,1414400000.0
2009-01-09 12:00:00,1.49415,1.49605,1.49395,1.49595,2415500000.0
2009-01-09 12:15:00,1.4959,1.4964,1.49425,1.4959,1363800000.0
2009-01-09 12:30:00,1.4958,1.49605,1.49465,1.4948,1225800000.0
2009-01-09 12:45:00,1.49475,1.49675,1.49475,1.4966,1094800000.0
2009-01-09 13:00:00,1.4966,1.4972,1.4953,1.49645,1393800000.0
2009-01-09 13:15:00,1.49645,1.49775,1.4962,1.49655,1114700000.0
2009-01-09 13:30:00,1.4966,1.4976,1.49605,1.4968,1744000000.0
2009-01-09 13:45:00,1.4968,1.4979,1.49575,1.4972,1842600000.0
2009-01-09 14:00:00,1.49715,1.4975,1.4964,1.4965,1701400000.0
2009-01-09 14:15:00,1.4965,1.49715,1.4965,1.49695,948600000.0
2009-01-09 14:30:00,1.49695,1.4984,1.49685,1.4977,1491300000.0
2009-01-09 14:45:00,1.49775,1.49915,1.49775,1.49855,1364100000.0
2009-01-09 15:00:00,1.49855,1.50045,1.49855,1.4996,1659600000.0
2009-01-09 15:15:00,1.4997,1.5007,1.4988,1.4997,2054200000.0
2009-01-09 15:30:00,1.49935,1.50225,1.49855,1.5002,3001400001.0
2009-01-09 15:45:00,1.50025,1.5021,1.49895,1.5011,2829000000.0
2009-01-09 16:00:00,1.5011,1.5052,1.5002,1.505,3587999999.0
2009-01-09 16:15:00,1.50495,1.50495,1.5024,1.5037,3673700001.0
2009-01-09 16:30:00,1.5037,1.5037,1.50015,1.5004,4423399999.0
2009-01-09 16:45:00,1.5004,1.50145,1.49915,1.49965,3445200000.0
2009-01-09 17:00:00,1.4998,1.5016,1.4994,1.50095,3355200000.0
2009-01-09 17:15:00,1.50115,1.5018,1.49965,1.4998,2506400000.0
2009-01-09 17:30:00,1.4998,1.5,1.49715,1.4985,3205700000.0
2009-01-09 17:45:00,1.4985,1.4995,1.49705,1.49715,3634400000.0
2009-01-09 18:00:00,1.4972,1.4985,1.49655,1.49675,3016500000.0
2009-01-09 18:15:00,1.49675,1.49815,1.4961,1.4976,2630799999.0
2009-01-09 18:30:00,1.4976,1.49805,1.49735,1.4975,2411600000.0
2009-01-09 18:45:00,1.4975,1.4979,1.49555,1.4971,2652800000.0
2009-01-09 19:00:00,1.4972,1.49915,1.49685,1.49755,2690400000.0
2009-01-09 19:15:00,1.4975,1.49805,1.49685,1.4978,2038400000.0
2009-01-09 19:30:00,1.49775,1.4984,1.49605,1.49635,2279600000.0
2009-01-09 19:45:00,1.4965,1.49835,1.4957,1.49825,1896000000.0
2009-01-09 20:00:00,1.49825,1.4986,1.4971,1.4981,1521600000.0
2009-01-09 20:15:00,1.498,1.49875,1.4972,1.4984,2122200000.0
2009-01-09 20:30:00,1.4984,1.49885,1.49735,1.4982,2864200000.0
2009-01-09 20:45:00,1.4983,1.4991,1.4973,1.4983,2121300000.0
2009-01-09 21:00:00,1.4983,1.5008,1.49825,1.4994,1518100000.0
2009-01-09 21:15:00,1.4994,1.5013,1.4991,1.4995,1470600000.0
2009-01-09 21:30:00,1.49955,1.50045,1.49925,1.4994,1223600000.0
2009-01-09 21:45:00,1.49955,1.49965,1.49675,1.49735,1587200000.0
2009-01-09 22:00:00,1.4973,1.4983,1.4967,1.49715,913800000.0
2009-01-09 22:15:00,1.49745,1.4977,1.4966,1.49675,530600000.0
2009-01-09 22:30:00,1.49675,1.49785,1.49645,1.49725,634100000.0
2009-01-09 22:45:00,1.4974,1.4975,1.49465,1.496,739000000.0
2009-01-09 23:00:00,1.49605,1.49635,1.49485,1.49585,919600000.0
2009-01-09 23:15:00,1.49575,1.49805,1.4954,1.49795,651400000.0
2009-01-09 23:30:00,1.49795,1.4984,1.49735,1.4978,517800000.0
2009-01-09 23:45:00,1.4977,1.50015,1.4972,1.50005,612600000.0
2009-01-12 00:00:00,1.49785,1.4983,1.49535,1.49625,586400000.0
2009-01-12 00:15:00,1.4963,1.49725,1.4962,1.4967,357400000.0
2009-01-12 00:30:00,1.49645,1.49697,1.4962,1.49675,203400000.0
2009-01-12 00:45:00,1.49675,1.49695,1.49525,1.49545,668600000.0
2009-01-12 01:00:00,1.49565,1.4958,1.4937,1.4949,635200000.0
2009-01-12 01:15:00,1.4952,1.4952,1.4936,1.4944,852800000.0
2009-01-12 01:30:00,1.4944,1.4948,1.49395,1.4944,387000000.0
2009-01-12 01:45:00,1.49445,1.496,1.49445,1.49505,903800000.0
2009-01-12 02:00:00,1.495,1.49595,1.49485,1.49495,2175000000.0
2009-01-12 02:15:00,1.49495,1.4951,1.4943,1.49465,1459800000.0
2009-01-12 02:30:00,1.49475,1.49505,1.49386,1.4943,1237200000.0
2009-01-12 02:45:00,1.4943,1.49515,1.49394,1.495,653600000.0
2009-01-12 03:00:00,1.495,1.49655,1.4949,1.4964,742000000.0
2009-01-12 03:15:00,1.4964,1.49815,1.4961,1.49745,1437000000.0
2009-01-12 03:30:00,1.49745,1.49815,1.49645,1.49725,756000000.0
2009-01-12 03:45:00,1.49735,1.4983,1.49735,1.49805,773800000.0
2009-01-12 04:00:00,1.49805,1.49825,1.49705,1.49785,646800000.0
2009-01-12 04:15:00,1.4978,1.49845,1.4972,1.4972,314100000.0
2009-01-12 04:30:00,1.4972,1.49885,1.4972,1.4987,342600000.0
2009-01-12 04:45:00,1.4987,1.4989,1.498,1.49865,627000000.0
2009-01-12 05:00:00,1.49842,1.49865,1.49793,1.49815,340800000.0
2009-01-12 05:15:00,1.4983,1.49835,1.49745,1.4975,305200000.0
2009-01-12 05:30:00,1.4975,1.49765,1.4962,1.49625,674200000.0
2009-01-12 05:45:00,1.4962,1.4974,1.49615,1.49665,759000000.0
2009-01-12 06:00:00,1.4967,1.49785,1.4965,1.497,719000000.0
2009-01-12 06:15:00,1.497,1.49795,1.4959,1.49665,1304600000.0
2009-01-12 06:30:00,1.4966,1.49765,1.4961,1.4973,617000000.0
2009-01-12 06:45:00,1.49735,1.49745,1.496,1.4962,776400000.0
2009-01-12 07:00:00,1.4962,1.49725,1.4959,1.4961,714000000.0
2009-01-12 07:15:00,1.4961,1.4964,1.496,1.4961,526400000.0
2009-01-12 07:30:00,1.4961,1.49735,1.4961,1.49705,690400000.0
2009-01-12 07:45:00,1.497,1.4976,1.4965,1.49695,734100000.0
2009-01-12 08:00:00,1.49685,1.49835,1.49685,1.49755,982400000.0
2009-01-12 08:15:00,1.49755,1.4987,1.49645,1.4981,826600000.0
2009-01-12 08:30:00,1.4981,1.4984,1.49705,1.498,899000000.0
2009-01-12 08:45:00,1.49805,1.49835,1.49685,1.4971,675000000.0
2009-01-12 09:00:00,1.49725,1.49925,1.497,1.49845,1441000000.0
2009-01-12 09:15:00,1.49845,1.4989,1.49685,1.4972,1650800000.0
2009-01-12 09:30:00,1.4971,1.4984,1.49675,1.4968,1964200000.0
2009-01-12 09:45:00,1.4969,1.49715,1.4954,1.49665,1502300000.0
2009-01-12 10:00:00,1.49665,1.49715,1.49545,1.49625,2517900000.0
2009-01-12 10:15:00,1.49625,1.49675,1.4953,1.4954,2242400000.0
2009-01-12 10:30:00,1.4954,1.49705,1.49525,1.49665,2029600000.0
2009-01-12 10:45:00,1.49655,1.4974,1.496,1.4967,2085200000.0
2009-01-12 11:00:00,1.49665,1.4997,1.49665,1.49895,2163499999.0
2009-01-12 11:15:00,1.49895,1.49965,1.49855,1.499,1895200000.0
2009-01-12 11:30:00,1.499,1.50035,1.4989,1.4995,1446000000.0
2009-01-12 11:45:00,1.4995,1.50005,1.498,1.49945,1582600000.0
2009-01-12 12:00:00,1.49945,1.49965,1.4988,1.4988,924600000.0
2009-01-12 12:15:00,1.49885,1.49915,1.4977,1.4981,1438600000.0
2009-01-12 12:30:00,1.49815,1.49995,1.49805,1.49965,1402200000.0
2009-01-12 12:45:00,1.4997,1.50115,1.49935,1.50065,1539000000.0
2009-01-12 13:00:00,1.50065,1.50065,1.4991,1.4992,1273400000.0
2009-01-12 13:15:00,1.4992,1.5003,1.4989,1.49895,1269400000.0
2009-01-12 13:30:00,1.499,1.49985,1.4976,1.4995,1488800000.0
2009-01-12 13:45:00,1.4995,1.5003,1.4989,1.4993,1573900000.0
2009-01-12 14:00:00,1.4993,1.5004,1.49885,1.4999,1473000000.0
2009-01-12 14:15:00,1.4999,1.50085,1.4999,1.50055,1276500000.0
2009-01-12 14:30:00,1.50055,1.5011,1.5001,1.5006,1316200000.0
2009-01-12 14:45:00,1.5006,1.50175,1.50045,1.50105,2014900000.0
2009-01-12 15:00:00,1.50105,1.50205,1.5005,1.5005,1566100000.0
2009-01-12 15:15:00,1.5005,1.5012,1.5002,1.50075,1925800000.0
2009-01-12 15:30:00,1.5008,1.5015,1.5004,1.50125,1516000000.0
2009-01-12 15:45:00,1.50135,1.5019,1.50105,1.50155,2087200000.0
2009-01-12 16:00:00,1.50155,1.5034,1.5012,1.5018,1534200000.0
2009-01-12 16:15:00,1.5018,1.50225,1.50005,1.50045,1998000000.0
2009-01-12 16:30:00,1.50045,1.501,1.49865,1.4989,2957000000.0
2009-01-12 16:45:00,1.49885,1.499,1.49645,1.4972,2251200000.0
2009-01-12 17:00:00,1.4972,1.4983,1.4935,1.49385,3645800000.0
2009-01-12 17:15:00,1.4938,1.4939,1.4896,1.492,3640400000.0
2009-01-12 17:30:00,1.492,1.49215,1.48895,1.48985,2984700000.0
2009-01-12 17:45:00,1.48985,1.4908,1.48845,1.49,3304600000.0
2009-01-12 18:00:00,1.49005,1.49005,1.48535,1.4862,3251000000.0
2009-01-12 18:15:00,1.48615,1.4891,1.4857,1.48795,2694000000.0
2009-01-12 18:30:00,1.48795,1.48925,1.4871,1.48765,2476400000.0
2009-01-12 18:45:00,1.48765,1.48815,1.48645,1.4866,2787400000.0
2009-01-12 19:00:00,1.4867,1.4873,1.48575,1.48635,1809200000.0
2009-01-12 19:15:00,1.4864,1.4869,1.4858,1.486,1220600000.0
2009-01-12 19:30:00,1.486,1.4883,1.4858,1.48775,1913800000.0
2009-01-12 19:45:00,1.48775,1.49055,1.4874,1.4891,2290800000.0
2009-01-12 20:00:00,1.48905,1.49035,1.48865,1.49005,1127400000.0
2009-01-12 20:15:00,1.4901,1.49035,1.48875,1.4893,1192400000.0
2009-01-12 20:30:00,1.48935,1.48985,1.489,1.4897,1223200000.0
2009-01-12 20:45:00,1.4897,1.49215,1.4896,1.4911,1174700000.0
2009-01-12 21:00:00,1.4911,1.4911,1.4899,1.49045,1547800000.0
2009-01-12 21:15:00,1.49045,1.49105,1.49015,1.4905,1428800000.0
2009-01-12 21:30:00,1.4905,1.4916,1.49,1.49075,1764400000.0
2009-01-12 21:45:00,1.4908,1.4912,1.49015,1.49085,1096000000.0
2009-01-12 22:00:00,1.49085,1.49085,1.48925,1.48975,1162200000.0
2009-01-12 22:15:00,1.48965,1.49035,1.489,1.48945,689000000.0
2009-01-12 22:30:00,1.4893,1.48975,1.48895,1.489,811200000.0
2009-01-12 22:45:00,1.489,1.491,1.489,1.4909,750800000.0
2009-01-12 23:00:00,1.49095,1.49095,1.4892,1.49065,1537600000.0
2009-01-12 23:15:00,1.49065,1.49075,1.4887,1.4888,536600000.0
2009-01-12 23:30:00,1.4888,1.49045,1.4883,1.489,879400000.0
2009-01-12 23:45:00,1.48905,1.49005,1.48835,1.4893,1066400000.0
2009-01-13 00:00:00,1.48915,1.48935,1.4883,1.48895,182000000.0
2009-01-13 00:15:00,1.4889,1.48945,1.48865,1.48925,405600000.0
2009-01-13 00:30:00,1.48915,1.4901,1.48885,1.4895,518800000.0
2009-01-13 00:45:00,1.4895,1.4896,1.48877,1.4893,296400000.0
2009-01-13 01:00:00,1.48955,1.4896,1.48835,1.4886,626800000.0
2009-01-13 01:15:00,1.48865,1.4893,1.48829,1.4889,475600000.0
2009-01-13 01:30:00,1.4889,1.48965,1.4888,1.4895,667000000.0
2009-01-13 01:45:00,1.4895,1.4901,1.4887,1.4893,740000000.0
2009-01-13 02:00:00,1.4893,1.4896,1.4885,1.4891,794400000.0
2009-01-13 02:15:00,1.4891,1.4896,1.48815,1.48885,1020400000.0
2009-01-13 02:30:00,1.4888,1.48965,1.4883,1.4885,1264800000.0
2009-01-13 02:45:00,1.4885,1.489,1.4882,1.4885,1539000000.0
2009-01-13 03:00:00,1.48845,1.4889,1.4882,1.4884,1827400000.0
2009-01-13 03:15:00,1.4884,1.48935,1.48825,1.4892,1317600000.0
2009-01-13 03:30:00,1.4892,1.4893,1.48814,1.48905,476066000.0
2009-01-13 03:45:00,1.489,1.48985,1.48843,1.4894,608800000.0
2009-01-13 04:00:00,1.48965,1.48965,1.4882,1.4885,652000000.0
2009-01-13 04:15:00,1.4885,1.4897,1.4885,1.4894,668400000.0
2009-01-13 04:30:00,1.48945,1.48955,1.48855,1.4894,528800000.0
2009-01-13 04:45:00,1.48945,1.4898,1.48895,1.4895,350400000.0
2009-01-13 05:00:00,1.4891,1.49015,1.48903,1.4896,562600000.0
2009-01-13 05:15:00,1.48955,1.4903,1.48947,1.4902,392000000.0
2009-01-13 05:30:00,1.4903,1.49035,1.48985,1.49,1012800000.0
2009-01-13 05:45:00,1.48995,1.4902,1.4891,1.49,709600000.0
2009-01-13 06:00:00,1.49,1.4902,1.4883,1.4888,1199300000.0
2009-01-13 06:15:00,1.4888,1.4894,1.4877,1.48825,959600000.0
2009-01-13 06:30:00,1.48825,1.48835,1.4874,1.48825,1014400000.0
2009-01-13 06:45:00,1.48825,1.48945,1.48825,1.48895,606800000.0
2009-01-13 07:00:00,1.48895,1.4894,1.48835,1.489,1241500000.0
2009-01-13 07:15:00,1.489,1.489,1.4884,1.48855,742200000.0
2009-01-13 07:30:00,1.48855,1.4892,1.4864,1.4882,1300200000.0
2009-01-13 07:45:00,1.4883,1.48925,1.48615,1.487,1817000000.0
2009-01-13 08:00:00,1.487,1.48815,1.48685,1.48715,1209800000.0
2009-01-13 08:15:00,1.48715,1.48785,1.4864,1.48655,965600000.0
2009-01-13 08:30:00,1.48665,1.48705,1.4864,1.4869,723600000.0
2009-01-13 08:45:00,1.4869,1.48735,1.48595,1.48645,1060200000.0
2009-01-13 09:00:00,1.48645,1.4868,1.4843,1.48445,2434400000.0
2009-01-13 09:15:00,1.48445,1.4846,1.4824,1.4835,2123000000.0
2009-01-13 09:30:00,1.48345,1.4841,1.4827,1.4833,2599600000.0
2009-01-13 09:45:00,1.4833,1.48415,1.48295,1.48355,2014700000.0
2009-01-13 10:00:00,1.48355,1.4843,1.4829,1.4837,2711100000.0
2009-01-13 10:15:00,1.4837,1.48415,1.48225,1.4837,2480000000.0
2009-01-13 10:30:00,1.48375,1.48395,1.48285,1.4832,2127200000.0
2009-01-13 10:45:00,1.48325,1.48355,1.4817,1.4824,2717900000.0
2009-01-13 11:00:00,1.4824,1.4835,1.48235,1.4826,2543800000.0
2009-01-13 11:15:00,1.4825,1.4827,1.48105,1.48205,2109200000.0
2009-01-13 11:30:00,1.48205,1.48435,1.48155,1.484,3284800000.0
2009-01-13 11:45:00,1.484,1.48455,1.48315,1.48415,3294800000.0
2009-01-13 12:00:00,1.48415,1.48505,1.4833,1.4841,2000800000.0
2009-01-13 12:15:00,1.4841,1.4854,1.48335,1.48505,2324700000.0
2009-01-13 12:30:00,1.485,1.4872,1.4847,1.4852,2938600000.0
2009-01-13 12:45:00,1.4852,1.48755,1.4852,1.4864,2808900000.0
2009-01-13 13:00:00,1.48635,1.48745,1.4857,1.4858,1913200000.0
2009-01-13 13:15:00,1.48585,1.4865,1.48545,1.48555,1749800000.0
2009-01-13 13:30:00,1.48555,1.486,1.48505,1.4855,2016799998.0
2009-01-13 13:45:00,1.4855,1.4858,1.48505,1.48535,1751400000.0
2009-01-13 14:00:00,1.4854,1.4854,1.48455,1.4848,2701200000.0
2009-01-13 14:15:00,1.4848,1.4855,1.48455,1.4847,2270000000.0
2009-01-13 14:30:00,1.4847,1.4848,1.48265,1.48395,2277200000.0
2009-01-13 14:45:00,1.4839,1.4853,1.48355,1.48395,2252400000.0
2009-01-13 15:00:00,1.48395,1.48685,1.48395,1.48595,3267600000.0
2009-01-13 15:15:00,1.48595,1.486,1.48435,1.4845,3327700000.0
2009-01-13 15:30:00,1.4845,1.4871,1.4838,1.4862,4233300000.0
2009-01-13 15:45:00,1.4862,1.487,1.48335,1.48395,4208800000.0
2009-01-13 16:00:00,1.48395,1.48605,1.48385,1.4848,3527400000.0
2009-01-13 16:15:00,1.4849,1.48535,1.48445,1.4851,3409800000.0
2009-01-13 16:30:00,1.485,1.4851,1.4821,1.48335,3986700000.0
2009-01-13 16:45:00,1.4834,1.48455,1.48325,1.4838,4178600000.0
2009-01-13 17:00:00,1.4838,1.4849,1.48365,1.4843,3038000000.0
2009-01-13 17:15:00,1.48445,1.48525,1.48345,1.48365,3082800000.0
2009-01-13 17:30:00,1.4836,1.4837,1.48115,1.48145,3770000000.0
2009-01-13 17:45:00,1.48145,1.48195,1.4797,1.48075,4228700001.0
2009-01-13 18:00:00,1.48075,1.4831,1.48065,1.4827,3223200000.0
2009-01-13 18:15:00,1.4827,1.48355,1.48115,1.48335,3128200000.0
2009-01-13 18:30:00,1.48335,1.4837,1.4817,1.4817,2736600000.0
2009-01-13 18:45:00,1.4817,1.48215,1.47935,1.4795,2460200000.0
2009-01-13 19:00:00,1.4795,1.47975,1.4769,1.4776,2477600000.0
2009-01-13 19:15:00,1.4776,1.4776,1.4767,1.47695,1819000000.0
2009-01-13 19:30:00,1.47695,1.47745,1.47635,1.47695,1422600000.0
2009-01-13 19:45:00,1.47695,1.47785,1.4769,1.4775,1348000000.0
2009-01-13 20:00:00,1.4775,1.4777,1.47725,1.4775,1059000000.0
2009-01-13 20:15:00,1.47755,1.4776,1.4765,1.4771,1123200000.0
2009-01-13 20:30:00,1.47705,1.4779,1.47655,1.47665,1566400000.0
2009-01-13 20:45:00,1.47665,1.47665,1.4744,1.475,2437599999.0
2009-01-13 21:00:00,1.475,1.47525,1.47365,1.47485,2627299999.0
2009-01-13 21:15:00,1.47485,1.47625,1.47445,1.4748,1907600000.0
2009-01-13 21:30:00,1.47485,1.4768,1.4747,1.4763,1433030000.0
2009-01-13 21:45:00,1.47635,1.47665,1.4752,1.47525,1631700000.0
2009-01-13 22:00:00,1.47525,1.47545,1.4744,1.4754,1068000000.0
2009-01-13 22:15:00,1.4753,1.47565,1.47495,1.47555,839600000.0
2009-01-13 22:30:00,1.4756,1.47645,1.47495,1.4762,1424800000.0
2009-01-13 22:45:00,1.47615,1.47615,1.47475,1.47605,1002400000.0
2009-01-13 23:00:00,1.47605,1.4762,1.47485,1.47555,582400000.0
2009-01-13 23:15:00,1.4756,1.47565,1.475,1.4753,430600000.0
2009-01-13 23:30:00,1.4753,1.4756,1.4749,1.4751,1123500000.0
2009-01-13 23:45:00,1.47505,1.47575,1.47495,1.47505,613200000.0
2009-01-14 00:00:00,1.47495,1.47665,1.47485,1.4759,554500000.0
2009-01-14 00:15:00,1.47558,1.47605,1.475,1.4754,230432000.0
2009-01-14 00:30:00,1.4754,1.4754,1.47455,1.4747,464200000.0
2009-01-14 00:45:00,1.4747,1.4753,1.47395,1.475,335500000.0
2009-01-14 01:00:00,1.475,1.475,1.47423,1.4748,316600000.0
2009-01-14 01:15:00,1.4748,1.4757,1.4747,1.4756,404600000.0
2009-01-14 01:30:00,1.4756,1.47605,1.475,1.4755,458000000.0
2009-01-14 01:45:00,1.4755,1.4761,1.47525,1.4761,891000000.0
2009-01-14 02:00:00,1.4761,1.477,1.47565,1.47675,668000000.0
2009-01-14 02:15:00,1.4768,1.4775,1.4764,1.4772,1358400000.0
2009-01-14 02:30:00,1.47715,1.4772,1.476,1.4762,695000000.0
2009-01-14 02:45:00,1.4762,1.4768,1.47619,1.4766,1597200001.0
2009-01-14 03:00:00,1.4766,1.4784,1.47655,1.4781,1674000000.0
2009-01-14 03:15:00,1.4781,1.4792,1.47785,1.47825,1777800000.0
2009-01-14 03:30:00,1.4783,1.47935,1.47825,1.4785,679800000.0
2009-01-14 03:45:00,1.4785,1.4791,1.4774,1.478,881200000.0
2009-01-14 04:00:00,1.478,1.47855,1.47748,1.47775,851400000.0
2009-01-14 04:15:00,1.4779,1.4783,1.47761,1.47815,398800000.0
2009-01-14 04:30:00,1.47825,1.4792,1.47803,1.4787,374800000.0
2009-01-14 04:45:00,1.47875,1.47985,1.47827,1.47985,694600000.0
2009-01-14 05:00:00,1.4797,1.4808,1.4796,1.4802,1193200000.0
2009-01-14 05:15:00,1.48025,1.48085,1.4789,1.4795,1428600000.0
2009-01-14 05:30:00,1.4795,1.47975,1.4789,1.479,778400000.0
2009-01-14 05:45:00,1.479,1.47945,1.4782,1.4785,602600000.0
2009-01-14 06:00:00,1.4785,1.4793,1.47815,1.4791,926800000.0
2009-01-14 06:15:00,1.47905,1.4796,1.4783,1.4789,1402200000.0
2009-01-14 06:30:00,1.4789,1.47905,1.47845,1.4786,983600000.0
2009-01-14 06:45:00,1.4787,1.479,1.47845,1.4786,933200000.0
2009-01-14 07:00:00,1.4786,1.4801,1.4785,1.4795,1367800000.0
2009-01-14 07:15:00,1.4796,1.48125,1.47945,1.4805,1017400000.0
2009-01-14 07:30:00,1.4805,1.48195,1.4803,1.4811,1145600000.0
2009-01-14 07:45:00,1.4811,1.482,1.48035,1.48085,1592600000.0
2009-01-14 08:00:00,1.48085,1.4817,1.47935,1.4805,3249600000.0
2009-01-14 08:15:00,1.48065,1.4812,1.4799,1.4803,1211200000.0
2009-01-14 08:30:00,1.48025,1.4806,1.4794,1.48,827200000.0
2009-01-14 08:45:00,1.48,1.4816,1.48,1.4811,1283800000.0
2009-01-14 09:00:00,1.48115,1.4823,1.48085,1.4815,1433600000.0
2009-01-14 09:15:00,1.4815,1.4829,1.4806,1.48265,2499000000.0
2009-01-14 09:30:00,1.4826,1.4837,1.48205,1.48305,1697400000.0
2009-01-14 09:45:00,1.483,1.4838,1.4827,1.4836,2589800000.0
2009-01-14 10:00:00,1.48365,1.48375,1.4817,1.4828,2947699999.0
2009-01-14 10:15:00,1.48295,1.48375,1.4818,1.483,2435600000.0
2009-01-14 10:30:00,1.483,1.4832,1.4783,1.47855,2721600000.0
2009-01-14 10:45:00,1.47855,1.4814,1.4771,1.48135,3226500000.0
2009-01-14 11:00:00,1.4813,1.48175,1.4778,1.4785,3283600000.0
2009-01-14 11:15:00,1.4785,1.47995,1.4779,1.47905,2636800000.0
2009-01-14 11:30:00,1.4791,1.48005,1.47795,1.4792,3909500001.0
2009-01-14 11:45:00,1.4792,1.48005,1.4773,1.47735,2724700000.0
2009-01-14 12:00:00,1.4774,1.4777,1.47405,1.47545,2894400000.0
2009-01-14 12:15:00,1.47525,1.4757,1.475,1.4755,2777200000.0
2009-01-14 12:30:00,1.47545,1.47675,1.4754,1.4765,2853400000.0
2009-01-14 12:45:00,1.4765,1.4777,1.4758,1.477,1651900000.0
2009-01-14 13:00:00,1.477,1.4774,1.4756,1.4769,2078500000.0
2009-01-14 13:15:00,1.47685,1.4778,1.4767,1.47725,1370800000.0
2009-01-14 13:30:00,1.47725,1.4775,1.4766,1.47665,1409200000.0
2009-01-14 13:45:00,1.47665,1.4771,1.47633,1.47705,910000000.0
2009-01-14 14:00:00,1.477,1.47815,1.47685,1.4774,1600400000.0
2009-01-14 14:15:00,1.4774,1.47865,1.4771,1.4777,2584600000.0
2009-01-14 14:30:00,1.47775,1.47785,1.4771,1.4772,1670900000.0
2009-01-14 14:45:00,1.4773,1.47735,1.47605,1.4772,1975200000.0
2009-01-14 15:00:00,1.4771,1.47795,1.476,1.47605,3245700001.0
2009-01-14 15:15:00,1.47605,1.47655,1.47555,1.47585,2697100000.0
2009-01-14 15:30:00,1.47585,1.47645,1.4715,1.4725,4148800000.0
2009-01-14 15:45:00,1.4725,1.4728,1.4679,1.46865,3776700000.0
2009-01-14 16:00:00,1.46865,1.4696,1.46765,1.46845,3991600001.0
2009-01-14 16:15:00,1.4684,1.46855,1.46565,1.46845,3440000001.0
2009-01-14 16:30:00,1.46845,1.4698,1.4681,1.469,3227200000.0
2009-01-14 16:45:00,1.469,1.4698,1.4682,1.46925,3057200000.0
2009-01-14 17:00:00,1.4692,1.47025,1.46845,1.4697,2888100000.0
2009-01-14 17:15:00,1.4696,1.47045,1.46845,1.4702,3410800000.0
2009-01-14 17:30:00,1.4702,1.4712,1.4687,1.46995,2964400000.0
2009-01-14 17:45:00,1.46995,1.4723,1.46955,1.47195,3594000000.0
2009-01-14 18:00:00,1.47195,1.4728,1.47015,1.4703,3152799999.0
2009-01-14 18:15:00,1.4703,1.471,1.46955,1.4708,2193400000.0
2009-01-14 18:30:00,1.4708,1.47225,1.4705,1.4717,2796400000.0
2009-01-14 18:45:00,1.4717,1.47295,1.4716,1.4728,2242200000.0
2009-01-14 19:00:00,1.4728,1.47345,1.4722,1.47255,1985400000.0
2009-01-14 19:15:00,1.4726,1.47265,1.4704,1.47095,1306400000.0
2009-01-14 19:30:00,1.47095,1.47185,1.47065,1.4714,1264400000.0
2009-01-14 19:45:00,1.47145,1.4728,1.4712,1.4723,1775800000.0
2009-01-14 20:00:00,1.47235,1.4729,1.4723,1.47245,1487200000.0
2009-01-14 20:15:00,1.47245,1.47285,1.4718,1.47195,1807400000.0
2009-01-14 20:30:00,1.4723,1.47235,1.47075,1.47135,1758600000.0
2009-01-14 20:45:00,1.4713,1.4719,1.46975,1.4704,1398800000.0
2009-01-14 21:00:00,1.47055,1.47055,1.46915,1.4696,1795600000.0
2009-01-14 21:15:00,1.46955,1.4704,1.46935,1.47015,1460400001.0
2009-01-14 21:30:00,1.47015,1.47145,1.4701,1.4712,1338800000.0
2009-01-14 21:45:00,1.47115,1.4712,1.47,1.4701,1582000000.0
2009-01-14 22:00:00,1.4701,1.4702,1.4693,1.46945,1155800000.0
2009-01-14 22:15:00,1.46925,1.47085,1.46899,1.4701,1446400000.0
2009-01-14 22:30:00,1.47015,1.47065,1.46935,1.4697,2282700000.0
2009-01-14 22:45:00,1.4697,1.4705,1.46945,1.47045,1152400000.0
2009-01-14 23:00:00,1.4704,1.47155,1.47015,1.4711,874200000.0
2009-01-14 23:15:00,1.4711,1.4713,1.47005,1.4706,1053600000.0
2009-01-14 23:30:00,1.4698,1.47265,1.4698,1.4715,986400000.0
2009-01-14 23:45:00,1.4715,1.47195,1.47105,1.47185,943400000.0
2009-01-15 00:00:00,1.47185,1.47265,1.471,1.4711,331800000.0
2009-01-15 00:15:00,1.47125,1.47185,1.47115,1.47165,439800000.0
2009-01-15 00:30:00,1.4717,1.47205,1.4714,1.4714,161400000.0
2009-01-15 00:45:00,1.4714,1.47155,1.47085,1.4709,1135800000.0
2009-01-15 01:00:00,1.47095,1.47095,1.46915,1.47055,575200000.0
2009-01-15 01:15:00,1.47055,1.4707,1.4697,1.47045,738400000.0
2009-01-15 01:30:00,1.4704,1.4724,1.47035,1.47185,937200000.0
2009-01-15 01:45:00,1.47185,1.4733,1.47095,1.4731,1613400000.0
2009-01-15 02:00:00,1.4732,1.47335,1.4714,1.4725,931400000.0
2009-01-15 02:15:00,1.4725,1.4725,1.47125,1.4716,1632999999.0
2009-01-15 02:30:00,1.4716,1.4724,1.47085,1.47205,1288000000.0
2009-01-15 02:45:00,1.4721,1.4721,1.47005,1.4705,1057800000.0
2009-01-15 03:00:00,1.4705,1.4706,1.46905,1.47025,2127600000.0
2009-01-15 03:15:00,1.4701,1.47095,1.46965,1.47,1750199999.0
2009-01-15 03:30:00,1.47,1.4706,1.4695,1.47045,1134800000.0
2009-01-15 03:45:00,1.47045,1.47085,1.469,1.46995,1457200000.0
2009-01-15 04:00:00,1.46995,1.46995,1.4693,1.4694,1164600000.0
2009-01-15 04:15:00,1.4694,1.4701,1.4693,1.46985,1449400000.0
2009-01-15 04:30:00,1.46995,1.4704,1.46925,1.4693,2198600000.0
2009-01-15 04:45:00,1.4694,1.4695,1.46925,1.4693,4654600000.0
2009-01-15 05:00:00,1.4693,1.47015,1.46925,1.4698,2214400000.0
2009-01-15 05:15:00,1.4698,1.4701,1.4691,1.46935,730000000.0
2009-01-15 05:30:00,1.4693,1.47025,1.4693,1.46995,897000000.0
2009-01-15 05:45:00,1.46985,1.4699,1.4692,1.4694,1433000000.0
2009-01-15 06:00:00,1.4694,1.46975,1.4688,1.46935,828600000.0
2009-01-15 06:15:00,1.46935,1.46955,1.46855,1.469,458600000.0
2009-01-15 06:30:00,1.469,1.4691,1.46815,1.4683,333000000.0
2009-01-15 06:45:00,1.4683,1.4697,1.4683,1.46945,940600000.0
2009-01-15 07:00:00,1.4694,1.4696,1.46875,1.4692,788800000.0
2009-01-15 07:15:00,1.46915,1.4695,1.469,1.46925,1085200000.0
2009-01-15 07:30:00,1.46925,1.47,1.46895,1.4695,1950000000.0
2009-01-15 07:45:00,1.4695,1.47045,1.4693,1.46983,829800000.0
2009-01-15 08:00:00,1.47,1.4702,1.46951,1.46995,542800000.0
2009-01-15 08:15:00,1.4699,1.47205,1.4699,1.4713,1327400000.0
2009-01-15 08:30:00,1.4713,1.4718,1.4702,1.4712,870200000.0
2009-01-15 08:45:00,1.4712,1.4725,1.47005,1.47015,1399000000.0
2009-01-15 09:00:00,1.4702,1.4715,1.46945,1.47055,2292600000.0
2009-01-15 09:15:00,1.4705,1.471,1.4689,1.4689,2032200000.0
2009-01-15 09:30:00,1.4689,1.4694,1.46805,1.46905,2713500000.0
2009-01-15 09:45:00,1.46905,1.46905,1.4679,1.4686,2748399999.0
2009-01-15 10:00:00,1.4687,1.4714,1.46835,1.47115,3304900000.0
2009-01-15 10:15:00,1.47115,1.47155,1.4708,1.471,2702400000.0
2009-01-15 10:30:00,1.47075,1.47145,1.46965,1.4705,2546700000.0
2009-01-15 10:45:00,1.47045,1.4707,1.4679,1.469,2528400000.0
2009-01-15 11:00:00,1.469,1.4699,1.46785,1.4694,2676500000.0
2009-01-15 11:15:00,1.46945,1.4731,1.4691,1.4725,2546299999.0
2009-01-15 11:30:00,1.4725,1.4743,1.47145,1.47245,3660799998.0
2009-01-15 11:45:00,1.4726,1.47375,1.471,1.47265,5434799997.0
2009-01-15 12:00:00,1.4727,1.4738,1.4718,1.4734,3393000001.0
2009-01-15 12:15:00,1.4734,1.4745,1.47315,1.47425,2750700001.0
2009-01-15 12:30:00,1.4743,1.47645,1.47415,1.47475,3713299998.0
2009-01-15 12:45:00,1.4747,1.47555,1.47425,1.47475,1976200000.0
2009-01-15 13:00:00,1.47475,1.4775,1.47455,1.477,3087700000.0
2009-01-15 13:15:00,1.477,1.47735,1.47485,1.47605,2986600000.0
2009-01-15 13:30:00,1.476,1.47775,1.47435,1.47445,3021900000.0
2009-01-15 13:45:00,1.4744,1.47545,1.47395,1.47485,2094700000.0
2009-01-15 14:00:00,1.4747,1.475,1.4732,1.47385,2393600000.0
2009-01-15 14:15:00,1.47385,1.47485,1.4731,1.4734,1947600000.0
2009-01-15 14:30:00,1.47345,1.4753,1.4727,1.4739,2862400000.0
2009-01-15 14:45:00,1.47385,1.47665,1.4722,1.47665,6437799999.0
2009-01-15 15:00:00,1.4766,1.4779,1.47195,1.47245,6718800003.0
2009-01-15 15:15:00,1.4724,1.4748,1.47225,1.4736,5478746500.0
2009-01-15 15:30:00,1.4736,1.47735,1.4734,1.47615,6386600001.0
2009-01-15 15:45:00,1.4761,1.47975,1.4756,1.47785,6530099999.0
2009-01-15 16:00:00,1.47785,1.4814,1.4773,1.4796,6035800002.0
2009-01-15 16:15:00,1.47965,1.48,1.4766,1.47745,6343199998.0
2009-01-15 16:30:00,1.4775,1.478,1.47505,1.4762,6162899998.0
2009-01-15 16:45:00,1.47605,1.47635,1.47275,1.47415,7003600001.0
2009-01-15 17:00:00,1.4743,1.47625,1.47225,1.47225,7307199999.0
2009-01-15 17:15:00,1.47225,1.47245,1.46875,1.46945,5649200000.0
2009-01-15 17:30:00,1.46945,1.4705,1.4676,1.47015,6092599998.0
2009-01-15 17:45:00,1.47015,1.4718,1.4693,1.4707,6027300000.0
2009-01-15 18:00:00,1.47065,1.4731,1.47015,1.47145,5341600000.0
2009-01-15 18:15:00,1.47155,1.4717,1.46755,1.4702,4701999997.0
2009-01-15 18:30:00,1.4702,1.4714,1.47015,1.4711,3290899999.0
2009-01-15 18:45:00,1.4711,1.472,1.4705,1.47095,2681599999.0
2009-01-15 19:00:00,1.471,1.4737,1.4701,1.47325,3315999999.0
2009-01-15 19:15:00,1.47325,1.4733,1.47135,1.4714,2800999998.0
2009-01-15 19:30:00,1.47145,1.4715,1.46975,1.4698,2714399999.0
2009-01-15 19:45:00,1.4698,1.4704,1.46925,1.47025,2026599999.0
2009-01-15 20:00:00,1.47045,1.4712,1.4702,1.4709,2717600000.0
2009-01-15 20:15:00,1.471,1.4721,1.4709,1.47185,1343000000.0
2009-01-15 20:30:00,1.4717,1.4736,1.47135,1.47335,2370799999.0
2009-01-15 20:45:00,1.47335,1.4758,1.47295,1.4751,3036600000.0
2009-01-15 21:00:00,1.4751,1.47575,1.4747,1.475,3937400000.0
2009-01-15 21:15:00,1.47505,1.4773,1.475,1.47655,2960600000.0
2009-01-15 21:30:00,1.47655,1.4781,1.47615,1.4778,4326499999.0
2009-01-15 21:45:00,1.4778,1.4788,1.47625,1.47655,3623600000.0
2009-01-15 22:00:00,1.47655,1.4767,1.4753,1.47535,3797200000.0
2009-01-15 22:15:00,1.47535,1.47625,1.47495,1.4756,2607000000.0
2009-01-15 22:30:00,1.4756,1.4756,1.47475,1.475,2366000000.0
2009-01-15 22:45:00,1.475,1.47785,1.47345,1.4773,2569400000.0
2009-01-15 23:00:00,1.4773,1.47745,1.47555,1.47555,2179299995.0
2009-01-15 23:15:00,1.4758,1.47845,1.47575,1.4781,2126400000.0
2009-01-15 23:30:00,1.4781,1.4782,1.47595,1.47695,1916200001.0
2009-01-15 23:45:00,1.47695,1.477,1.47485,1.47535,1824999999.0
2009-01-16 00:00:00,1.47525,1.4759,1.4749,1.4755,640600000.0
2009-01-16 00:15:00,1.47565,1.4766,1.4751,1.4757,440600000.0
2009-01-16 00:30:00,1.4759,1.47665,1.4754,1.4762,155600000.0
2009-01-16 00:45:00,1.4763,1.4768,1.47535,1.4754,322600000.0
2009-01-16 01:00:00,1.47535,1.4767,1.47535,1.47655,409800000.0
2009-01-16 01:15:00,1.47655,1.4768,1.47585,1.47625,1087000000.0
2009-01-16 01:30:00,1.47625,1.4768,1.47605,1.47645,1288600000.0
2009-01-16 01:45:00,1.47645,1.47725,1.4763,1.47645,1266199996.0
2009-01-16 02:00:00,1.47645,1.4772,1.476,1.4764,3633599991.0
2009-01-16 02:15:00,1.4764,1.47725,1.4761,1.4762,2366800000.0
2009-01-16 02:30:00,1.4762,1.47725,1.4748,1.4765,2333599992.0
2009-01-16 02:45:00,1.4765,1.4774,1.4763,1.4769,2449399999.0
2009-01-16 03:00:00,1.4769,1.4776,1.4766,1.47745,677400000.0
2009-01-16 03:15:00,1.47745,1.4777,1.47675,1.4777,900100000.0
2009-01-16 03:30:00,1.4776,1.47825,1.4764,1.477,1876800000.0
2009-01-16 03:45:00,1.47715,1.4777,1.4764,1.477,2497000000.0
2009-01-16 04:00:00,1.477,1.4772,1.4743,1.475,3278800000.0
2009-01-16 04:15:00,1.475,1.47585,1.47395,1.4757,1880800000.0
2009-01-16 04:30:00,1.47575,1.4762,1.47495,1.476,556200000.0
2009-01-16 04:45:00,1.476,1.47625,1.47549,1.476,571000000.0
2009-01-16 05:00:00,1.476,1.47715,1.47595,1.477,1426200000.0
2009-01-16 05:15:00,1.477,1.47715,1.4762,1.47645,666300000.0
2009-01-16 05:30:00,1.47635,1.47855,1.47635,1.4778,2852200000.0
2009-01-16 05:45:00,1.4778,1.47855,1.47725,1.47785,3408800000.0
2009-01-16 06:00:00,1.47785,1.47875,1.47775,1.47875,1694000000.0
2009-01-16 06:15:00,1.4787,1.47885,1.478,1.47885,1508400000.0
2009-01-16 06:30:00,1.4792,1.47975,1.47845,1.47975,1143600000.0
2009-01-16 06:45:00,1.4796,1.48195,1.4791,1.4815,1940400000.0
2009-01-16 07:00:00,1.48175,1.48195,1.48031,1.4808,1764000000.0
2009-01-16 07:15:00,1.4808,1.48175,1.4805,1.4808,1667400000.0
2009-01-16 07:30:00,1.48085,1.4815,1.48035,1.4805,2196200002.0
2009-01-16 07:45:00,1.4805,1.48205,1.48015,1.4814,1515600000.0
2009-01-16 08:00:00,1.48145,1.4821,1.48075,1.48145,1674600000.0
2009-01-16 08:15:00,1.48135,1.48245,1.4809,1.4821,2776600000.0
2009-01-16 08:30:00,1.4821,1.4826,1.4811,1.4812,2624400000.0
2009-01-16 08:45:00,1.48155,1.48215,1.4803,1.48095,3707599999.0
2009-01-16 09:00:00,1.48095,1.4811,1.47735,1.48,2046000000.0
2009-01-16 09:15:00,1.48,1.4803,1.4787,1.4795,1523800000.0
2009-01-16 09:30:00,1.47945,1.48375,1.47925,1.4822,3169499999.0
2009-01-16 09:45:00,1.4822,1.48265,1.48035,1.4805,2596599998.0
2009-01-16 10:00:00,1.48055,1.48055,1.47715,1.47825,2259299999.0
2009-01-16 10:15:00,1.47835,1.48095,1.47785,1.4804,3412599989.0
2009-01-16 10:30:00,1.48045,1.4827,1.4797,1.4822,3708399994.0
2009-01-16 10:45:00,1.4822,1.4834,1.48165,1.48215,4304600000.0
2009-01-16 11:00:00,1.4824,1.48335,1.4816,1.4831,4374599994.0
2009-01-16 11:15:00,1.48315,1.4837,1.48195,1.4821,2937199997.0
2009-01-16 11:30:00,1.4821,1.4832,1.48195,1.48305,2730600000.0
2009-01-16 11:45:00,1.48305,1.4838,1.48265,1.48305,2691800000.0
2009-01-16 12:00:00,1.48305,1.48375,1.48265,1.4836,2710200001.0
2009-01-16 12:15:00,1.4836,1.4837,1.48245,1.48325,3094800000.0
2009-01-16 12:30:00,1.48325,1.4853,1.48315,1.48445,3944599999.0
2009-01-16 12:45:00,1.48445,1.485,1.4833,1.4836,4631400001.0
2009-01-16 13:00:00,1.4836,1.48395,1.48215,1.48385,3492600000.0
2009-01-16 13:15:00,1.48385,1.4849,1.4828,1.48295,3122800000.0
2009-01-16 13:30:00,1.48295,1.4874,1.48295,1.4867,3331799999.0
2009-01-16 13:45:00,1.4867,1.48825,1.48585,1.48655,3384999998.0
2009-01-16 14:00:00,1.4866,1.48675,1.4853,1.4856,2247800000.0
2009-01-16 14:15:00,1.4856,1.48655,1.48525,1.4854,1888400000.0
2009-01-16 14:30:00,1.4854,1.48565,1.4842,1.48525,2549000000.0
2009-01-16 14:45:00,1.4853,1.4858,1.48345,1.4856,2724199999.0
2009-01-16 15:00:00,1.4857,1.4868,1.48515,1.4863,2489700000.0
2009-01-16 15:15:00,1.4863,1.4868,1.48545,1.4857,2719500000.0
2009-01-16 15:30:00,1.4857,1.4869,1.4822,1.4828,4018599998.0
2009-01-16 15:45:00,1.4828,1.48365,1.4815,1.48195,3859300000.0
2009-01-16 16:00:00,1.4819,1.48315,1.48095,1.4812,4327100000.0
2009-01-16 16:15:00,1.48115,1.483,1.48085,1.48295,3955399998.0
2009-01-16 16:30:00,1.48295,1.48475,1.48015,1.4837,3941799999.0
2009-01-16 16:45:00,1.48375,1.4841,1.4812,1.48135,3469199999.0
2009-01-16 17:00:00,1.48125,1.48205,1.48,1.48125,4372199998.0
2009-01-16 17:15:00,1.48125,1.48345,1.48115,1.482,4067600001.0
2009-01-16 17:30:00,1.482,1.48395,1.48165,1.48225,3256800000.0
2009-01-16 17:45:00,1.48225,1.4835,1.4812,1.48285,3827700000.0
2009-01-16 18:00:00,1.48285,1.48375,1.4824,1.4831,2777600000.0
2009-01-16 18:15:00,1.48305,1.4837,1.48185,1.48185,2648000000.0
2009-01-16 18:30:00,1.4819,1.48285,1.4796,1.4812,3478600000.0
2009-01-16 18:45:00,1.4812,1.48265,1.47945,1.47985,4516000001.0
2009-01-16 19:00:00,1.47985,1.4803,1.478,1.4787,4190000001.0
2009-01-16 19:15:00,1.47875,1.479,1.4771,1.47775,2561800001.0
2009-01-16 19:30:00,1.4778,1.4789,1.4764,1.47645,3215900000.0
2009-01-16 19:45:00,1.4764,1.47785,1.4764,1.47755,1848800000.0
2009-01-16 20:00:00,1.47755,1.47895,1.4769,1.47865,3436100000.0
2009-01-16 20:15:00,1.47865,1.47875,1.4774,1.47755,1813400000.0
2009-01-16 20:30:00,1.4775,1.48225,1.47745,1.4819,3243900001.0
2009-01-16 20:45:00,1.48185,1.48185,1.4808,1.4811,3084000001.0
2009-01-16 21:00:00,1.48115,1.48385,1.48115,1.48375,3946400000.0
2009-01-16 21:15:00,1.4838,1.4839,1.4828,1.4834,2197600000.0
2009-01-16 21:30:00,1.4834,1.4847,1.48335,1.4835,1726800000.0
2009-01-16 21:45:00,1.48345,1.48435,1.4834,1.48395,3235600000.0
2009-01-16 22:00:00,1.48395,1.48425,1.48347,1.4841,2183000001.0
2009-01-16 22:15:00,1.48415,1.48455,1.484,1.4842,1017000000.0
2009-01-16 22:30:00,1.48415,1.48475,1.48405,1.48455,733000000.0
2009-01-16 22:45:00,1.48455,1.4848,1.48401,1.4842,802400000.0
2009-01-16 23:00:00,1.48425,1.4851,1.4837,1.4848,1475200000.0
2009-01-16 23:15:00,1.4848,1.48575,1.48455,1.4856,643400000.0
2009-01-16 23:30:00,1.4856,1.48595,1.4851,1.4854,1530200002.0
2009-01-16 23:45:00,1.4854,1.48575,1.48395,1.48395,492300000.0
2009-01-19 00:00:00,1.48628,1.48725,1.4861,1.48655,402800000.0
2009-01-19 00:15:00,1.48655,1.4866,1.4861,1.48655,470200000.0
2009-01-19 00:30:00,1.48655,1.4872,1.48621,1.48695,682600000.0
2009-01-19 00:45:00,1.48685,1.4876,1.48655,1.4867,1004800000.0
2009-01-19 01:00:00,1.48665,1.4879,1.4866,1.48765,429800000.0
2009-01-19 01:15:00,1.4874,1.49,1.4874,1.49,922600000.0
2009-01-19 01:30:00,1.4901,1.49265,1.48985,1.4924,1213000000.0
2009-01-19 01:45:00,1.4924,1.4925,1.491,1.4915,1438800000.0
2009-01-19 02:00:00,1.4915,1.49175,1.4901,1.4909,1283600000.0
2009-01-19 02:15:00,1.49085,1.4911,1.4899,1.4903,471300000.0
2009-01-19 02:30:00,1.4903,1.49095,1.4895,1.49065,1497400004.0
2009-01-19 02:45:00,1.49048,1.4908,1.48895,1.49,1925400000.0
2009-01-19 03:00:00,1.49,1.49105,1.48918,1.48955,3368600007.0
2009-01-19 03:15:00,1.48955,1.49,1.48817,1.4889,761600000.0
2009-01-19 03:30:00,1.4889,1.4892,1.4868,1.48795,767500000.0
2009-01-19 03:45:00,1.48795,1.48875,1.48775,1.48805,1406200000.0
2009-01-19 04:00:00,1.48815,1.49,1.48755,1.4895,1424400000.0
2009-01-19 04:15:00,1.4895,1.49025,1.48845,1.4901,640400000.0
2009-01-19 04:30:00,1.48995,1.49005,1.489,1.48935,366200000.0
2009-01-19 04:45:00,1.4894,1.49015,1.489,1.48995,353000000.0
2009-01-19 05:00:00,1.4901,1.4913,1.4897,1.49085,525400000.0
2009-01-19 05:15:00,1.49085,1.49245,1.49085,1.4924,929600000.0
2009-01-19 05:30:00,1.49255,1.4927,1.4913,1.4922,1198300000.0
2009-01-19 05:45:00,1.49215,1.4927,1.49162,1.4918,663200000.0
2009-01-19 06:00:00,1.49185,1.49185,1.49135,1.49145,544800000.0
2009-01-19 06:15:00,1.4914,1.4915,1.49035,1.49108,1106600000.0
2009-01-19 06:30:00,1.4912,1.4914,1.49039,1.49091,1312600000.0
2009-01-19 06:45:00,1.49096,1.49125,1.49032,1.4907,1668600000.0
2009-01-19 07:00:00,1.49075,1.49085,1.4907,1.4908,750200000.0
2009-01-19 07:15:00,1.49085,1.49085,1.4905,1.4907,1766000000.0
2009-01-19 07:30:00,1.4907,1.49082,1.48995,1.49,567200000.0
2009-01-19 07:45:00,1.49005,1.49055,1.4896,1.4898,465000000.0
2009-01-19 08:00:00,1.48985,1.4907,1.4897,1.4902,1052600000.0
2009-01-19 08:15:00,1.49015,1.4912,1.48975,1.49025,1187200000.0
2009-01-19 08:30:00,1.49025,1.49025,1.48965,1.4898,584800000.0
2009-01-19 08:45:00,1.48975,1.49075,1.48955,1.49045,823000000.0
2009-01-19 09:00:00,1.49045,1.49065,1.48895,1.4895,1403000000.0
2009-01-19 09:15:00,1.4895,1.4895,1.4873,1.4885,1635000000.0
2009-01-19 09:30:00,1.48845,1.4896,1.48755,1.48935,1643800000.0
2009-01-19 09:45:00,1.48935,1.4902,1.4875,1.49015,1652900000.0
2009-01-19 10:00:00,1.4902,1.49105,1.48945,1.4902,1842200000.0
2009-01-19 10:15:00,1.49015,1.4924,1.48975,1.49115,1707800000.0
2009-01-19 10:30:00,1.4913,1.49155,1.48935,1.48975,1487000000.0
2009-01-19 10:45:00,1.48965,1.49025,1.4855,1.4858,1497400000.0
2009-01-19 11:00:00,1.4858,1.48825,1.48575,1.4876,2240000000.0
2009-01-19 11:15:00,1.48735,1.4886,1.4871,1.488,1067600000.0
2009-01-19 11:30:00,1.488,1.489,1.48715,1.4874,2248100000.0
2009-01-19 11:45:00,1.48745,1.4884,1.48695,1.488,1640200000.0
2009-01-19 12:00:00,1.488,1.48805,1.48625,1.4867,1832200000.0
2009-01-19 12:15:00,1.48675,1.4887,1.4867,1.4886,1593000000.0
2009-01-19 12:30:00,1.48865,1.4894,1.4885,1.48915,1024000000.0
2009-01-19 12:45:00,1.48915,1.48955,1.48815,1.4886,1279500002.0
2009-01-19 13:00:00,1.48855,1.48885,1.48595,1.4875,1119600000.0
2009-01-19 13:15:00,1.48775,1.48775,1.48445,1.48515,2189200000.0
2009-01-19 13:30:00,1.48515,1.4857,1.4844,1.48445,1512200000.0
2009-01-19 13:45:00,1.48445,1.485,1.48395,1.48405,999400000.0
2009-01-19 14:00:00,1.48405,1.4856,1.4837,1.4851,2022600001.0
2009-01-19 14:15:00,1.4851,1.4854,1.4832,1.48355,2355800000.0
2009-01-19 14:30:00,1.48355,1.4843,1.48245,1.48395,3780000000.0
2009-01-19 14:45:00,1.48395,1.484,1.481,1.4814,4029900000.0
2009-01-19 15:00:00,1.4814,1.4818,1.48015,1.48085,4331600000.0
2009-01-19 15:15:00,1.48085,1.4837,1.48065,1.48355,4331000000.0
2009-01-19 15:30:00,1.48355,1.48435,1.48235,1.48265,3362200000.0
2009-01-19 15:45:00,1.48265,1.4846,1.4824,1.4841,3925799999.0
2009-01-19 16:00:00,1.4841,1.48655,1.48405,1.48515,3603200001.0
2009-01-19 16:15:00,1.48525,1.48925,1.4849,1.48885,4438600000.0
2009-01-19 16:30:00,1.48885,1.49075,1.4882,1.48925,4980099999.0
2009-01-19 16:45:00,1.48935,1.4894,1.48815,1.4888,3071199999.0
2009-01-19 17:00:00,1.4889,1.4895,1.4883,1.48855,1780600000.0
2009-01-19 17:15:00,1.48855,1.48875,1.4868,1.48765,2059200000.0
2009-01-19 17:30:00,1.48765,1.488,1.48595,1.4877,1733600000.0
2009-01-19 17:45:00,1.48765,1.48835,1.48615,1.48735,2230600000.0
2009-01-19 18:00:00,1.48725,1.48755,1.48475,1.4857,3659299997.0
2009-01-19 18:15:00,1.48565,1.487,1.48535,1.486,3525599999.0
2009-01-19 18:30:00,1.48595,1.48675,1.4855,1.4861,2380600000.0
2009-01-19 18:45:00,1.4861,1.48625,1.48495,1.4859,2398799998.0
2009-01-19 19:00:00,1.48585,1.48675,1.48545,1.4862,2028800000.0
2009-01-19 19:15:00,1.4862,1.48635,1.48495,1.48535,1166200000.0
2009-01-19 19:30:00,1.48525,1.48685,1.48495,1.48685,2009400000.0
2009-01-19 19:45:00,1.4868,1.4868,1.48505,1.4855,1648200001.0
2009-01-19 20:00:00,1.4855,1.486,1.4854,1.4857,1008000003.0
2009-01-19 20:15:00,1.48565,1.4864,1.48555,1.48565,2172400000.0
2009-01-19 20:30:00,1.48565,1.4859,1.48535,1.4854,900800000.0
2009-01-19 20:45:00,1.48555,1.4859,1.48485,1.48505,1600800000.0
2009-01-19 21:00:00,1.4851,1.4855,1.4849,1.4852,1950800000.0
2009-01-19 21:15:00,1.4852,1.4853,1.48397,1.4852,1625400000.0
2009-01-19 21:30:00,1.4852,1.48525,1.48414,1.48418,1383999998.0
2009-01-19 21:45:00,1.4849,1.4852,1.48423,1.4848,1417600000.0
2009-01-19 22:00:00,1.4848,1.4851,1.48409,1.4848,1846599997.0
2009-01-19 22:15:00,1.4848,1.48505,1.48411,1.4848,711000000.0
2009-01-19 22:30:00,1.4848,1.485,1.48421,1.48475,430200000.0
2009-01-19 22:45:00,1.48475,1.4849,1.48475,1.48485,1109200000.0
2009-01-19 23:00:00,1.48485,1.48545,1.4837,1.485,2058200002.0
2009-01-19 23:15:00,1.4851,1.4855,1.48425,1.48455,2221399999.0
2009-01-19 23:30:00,1.48455,1.48465,1.4828,1.4835,2199800000.0
2009-01-19 23:45:00,1.4835,1.4835,1.4818,1.4825,1639399999.0
2009-01-20 00:00:00,1.48215,1.4828,1.48195,1.48255,550000000.0
2009-01-20 00:15:00,1.4826,1.48415,1.48195,1.4831,863200000.0
2009-01-20 00:30:00,1.4831,1.48315,1.4824,1.48255,613400000.0
2009-01-20 00:45:00,1.4825,1.48255,1.48185,1.482,1191600000.0
2009-01-20 01:00:00,1.48205,1.48245,1.4804,1.48075,1636000000.0
2009-01-20 01:15:00,1.48085,1.48205,1.4805,1.48175,1876600000.0
2009-01-20 01:30:00,1.48175,1.48285,1.4817,1.4824,1611600000.0
2009-01-20 01:45:00,1.4825,1.4831,1.48155,1.48215,2489400000.0
2009-01-20 02:00:00,1.4821,1.48315,1.482,1.4826,1207600000.0
2009-01-20 02:15:00,1.4826,1.4837,1.48115,1.4831,2516999999.0
2009-01-20 02:30:00,1.48325,1.4842,1.48035,1.48055,4212799999.0
2009-01-20 02:45:00,1.4805,1.4808,1.4786,1.4793,1851400000.0
2009-01-20 03:00:00,1.4793,1.47995,1.47835,1.47925,1634599999.0
2009-01-20 03:15:00,1.47925,1.4794,1.4781,1.4783,2591099996.0
2009-01-20 03:30:00,1.47835,1.47945,1.47815,1.4782,2780399996.0
2009-01-20 03:45:00,1.47815,1.4787,1.47815,1.4785,2554399999.0
2009-01-20 04:00:00,1.47855,1.47905,1.4782,1.4789,2200200000.0
2009-01-20 04:15:00,1.4789,1.47985,1.47835,1.4798,1569800000.0
2009-01-20 04:30:00,1.48,1.4811,1.4794,1.47965,2220200000.0
2009-01-20 04:45:00,1.4797,1.4797,1.4781,1.4785,1465200003.0
2009-01-20 05:00:00,1.4785,1.4787,1.47795,1.4784,742000000.0
2009-01-20 05:15:00,1.4784,1.4787,1.4781,1.4784,1317000000.0
2009-01-20 05:30:00,1.4784,1.47875,1.4781,1.47865,1052599999.0
2009-01-20 05:45:00,1.47855,1.4791,1.4785,1.4788,925600000.0
2009-01-20 06:00:00,1.4788,1.47955,1.47815,1.47885,2672800000.0
2009-01-20 06:15:00,1.4789,1.4793,1.47705,1.47775,4525199999.0
2009-01-20 06:30:00,1.4777,1.47895,1.47705,1.47775,5415400002.0
2009-01-20 06:45:00,1.47775,1.478,1.47665,1.4773,2636000000.0
2009-01-20 07:00:00,1.47725,1.47815,1.476,1.47765,4266000000.0
2009-01-20 07:15:00,1.4776,1.4777,1.47625,1.4772,1763900000.0
2009-01-20 07:30:00,1.4773,1.4777,1.47615,1.4765,633600000.0
2009-01-20 07:45:00,1.4766,1.4777,1.4758,1.4772,2265800001.0
2009-01-20 08:00:00,1.4771,1.4787,1.47705,1.4785,1629400000.0
2009-01-20 08:15:00,1.47875,1.4791,1.4774,1.4775,1253000000.0
2009-01-20 08:30:00,1.4775,1.48,1.4774,1.479,2326799998.0
2009-01-20 08:45:00,1.479,1.4807,1.4789,1.48055,1009600000.0
2009-01-20 09:00:00,1.48055,1.481,1.4777,1.479,3021400000.0
2009-01-20 09:15:00,1.47905,1.48105,1.4779,1.4798,3070600000.0
2009-01-20 09:30:00,1.47975,1.48,1.47855,1.4796,2696600000.0
2009-01-20 09:45:00,1.4797,1.48,1.477,1.478,2544100000.0
2009-01-20 10:00:00,1.4782,1.4836,1.47785,1.4829,2607800000.0
2009-01-20 10:15:00,1.4829,1.48305,1.4803,1.48215,2396600000.0
2009-01-20 10:30:00,1.48215,1.4841,1.481,1.48365,3806999999.0
2009-01-20 10:45:00,1.48365,1.48385,1.4823,1.4825,3075600000.0
2009-01-20 11:00:00,1.48235,1.48365,1.48225,1.48235,3121799999.0
2009-01-20 11:15:00,1.48235,1.48605,1.48165,1.48595,3095300000.0
2009-01-20 11:30:00,1.48595,1.48595,1.48255,1.48275,2641200000.0
2009-01-20 11:45:00,1.48265,1.4842,1.4824,1.48255,2121700000.0
2009-01-20 12:00:00,1.48255,1.48415,1.4819,1.48225,2410300000.0
2009-01-20 12:15:00,1.48225,1.4832,1.4811,1.4811,2408700000.0
2009-01-20 12:30:00,1.48115,1.4812,1.4802,1.48065,2159700000.0
2009-01-20 12:45:00,1.48065,1.4811,1.4794,1.4801,1970200000.0
2009-01-20 13:00:00,1.4801,1.48035,1.47695,1.4787,2682700000.0
2009-01-20 13:15:00,1.47865,1.48015,1.4786,1.48,2965200000.0
2009-01-20 13:30:00,1.47995,1.4804,1.47815,1.47885,2513600000.0
2009-01-20 13:45:00,1.47885,1.4798,1.47865,1.479,2354800000.0
2009-01-20 14:00:00,1.47925,1.4796,1.47855,1.479,3304100000.0
2009-01-20 14:15:00,1.479,1.4809,1.479,1.48005,3182099999.0
2009-01-20 14:30:00,1.47995,1.4808,1.4794,1.48065,3139300002.0
2009-01-20 14:45:00,1.48065,1.4815,1.47945,1.48015,3796199999.0
2009-01-20 15:00:00,1.48015,1.4809,1.47945,1.48055,4821200001.0
2009-01-20 15:15:00,1.48055,1.48055,1.4785,1.4797,3671200000.0
2009-01-20 15:30:00,1.47965,1.4799,1.47835,1.4795,3431399998.0
2009-01-20 15:45:00,1.4795,1.4812,1.47945,1.48065,3756799998.0
2009-01-20 16:00:00,1.48065,1.48115,1.47975,1.48085,4258599999.0
2009-01-20 16:15:00,1.48085,1.48105,1.4786,1.47915,3952999998.0
2009-01-20 16:30:00,1.47915,1.48025,1.47795,1.47835,2852400001.0
2009-01-20 16:45:00,1.47835,1.47835,1.47735,1.47755,3371600000.0
2009-01-20 17:00:00,1.4776,1.4792,1.47675,1.4789,3440800000.0
2009-01-20 17:15:00,1.4789,1.47915,1.47785,1.4791,3036400000.0
2009-01-20 17:30:00,1.4791,1.4801,1.4783,1.47945,3655600000.0
2009-01-20 17:45:00,1.4794,1.4797,1.47865,1.4793,3425000000.0
2009-01-20 18:00:00,1.4793,1.47965,1.4786,1.4792,3211399999.0
2009-01-20 18:15:00,1.4792,1.47945,1.4777,1.4782,2415200001.0
2009-01-20 18:30:00,1.4782,1.4808,1.478,1.4808,2459100000.0
2009-01-20 18:45:00,1.4807,1.48105,1.47955,1.47995,2558200000.0
2009-01-20 19:00:00,1.47995,1.4817,1.47995,1.48135,1821000000.0
2009-01-20 19:15:00,1.48135,1.48165,1.4799,1.4799,1727200000.0
2009-01-20 19:30:00,1.47995,1.48175,1.47995,1.48145,2083600000.0
2009-01-20 19:45:00,1.4814,1.48175,1.48075,1.48145,971000000.0
2009-01-20 20:00:00,1.48145,1.4815,1.48045,1.4807,1944200000.0
2009-01-20 20:15:00,1.4807,1.48235,1.47995,1.48185,1668000000.0
2009-01-20 20:30:00,1.48185,1.48265,1.48115,1.48265,2818400000.0
2009-01-20 20:45:00,1.4827,1.483,1.4809,1.48105,2645800000.0
2009-01-20 21:00:00,1.48095,1.4818,1.47985,1.48015,2346800000.0
2009-01-20 21:15:00,1.48015,1.4809,1.47955,1.48015,2569799999.0
2009-01-20 21:30:00,1.4802,1.4807,1.47895,1.47975,2190400000.0
2009-01-20 21:45:00,1.47975,1.4798,1.47885,1.47895,1514200000.0
2009-01-20 22:00:00,1.4789,1.4814,1.4788,1.4792,1537600000.0
2009-01-20 22:15:00,1.4792,1.48105,1.4787,1.4794,1181000000.0
2009-01-20 22:30:00,1.4794,1.4805,1.47875,1.47885,1605200000.0
2009-01-20 22:45:00,1.4789,1.4808,1.477,1.4788,1688200000.0
2009-01-20 23:00:00,1.4788,1.47885,1.47775,1.47825,985200000.0
2009-01-20 23:15:00,1.47825,1.48075,1.47765,1.4786,1264800000.0
2009-01-20 23:30:00,1.47855,1.47885,1.4782,1.47855,701600000.0
2009-01-20 23:45:00,1.47855,1.48045,1.47855,1.47875,1357600000.0
2009-01-21 00:00:00,1.47915,1.4796,1.4773,1.47785,299200000.0
2009-01-21 00:15:00,1.47785,1.47955,1.47785,1.47795,347800000.0
2009-01-21 00:30:00,1.47795,1.47835,1.4779,1.47835,472600000.0
2009-01-21 00:45:00,1.47835,1.4785,1.47785,1.47785,283600000.0
2009-01-21 01:00:00,1.47785,1.47835,1.4776,1.47795,584400000.0
2009-01-21 01:15:00,1.47785,1.4785,1.4774,1.47815,707000000.0
2009-01-21 01:30:00,1.47825,1.4788,1.4779,1.47845,411000000.0
2009-01-21 01:45:00,1.47835,1.4791,1.4779,1.4784,1297400000.0
2009-01-21 02:00:00,1.4784,1.4787,1.4775,1.478,1203400000.0
2009-01-21 02:15:00,1.478,1.4781,1.47741,1.4776,853400000.0
2009-01-21 02:30:00,1.4776,1.4785,1.4775,1.4779,1193000000.0
2009-01-21 02:45:00,1.478,1.48015,1.47775,1.4787,1840400000.0
2009-01-21 03:00:00,1.4787,1.4801,1.47843,1.47891,1516600000.0
2009-01-21 03:15:00,1.47895,1.47945,1.47853,1.47905,832000000.0
2009-01-21 03:30:00,1.47905,1.4798,1.47851,1.4792,373000000.0
2009-01-21 03:45:00,1.47925,1.48015,1.47895,1.48005,1346800000.0
2009-01-21 04:00:00,1.48005,1.481,1.4793,1.48055,1314000000.0
2009-01-21 04:15:00,1.48055,1.48055,1.4796,1.4798,955000000.0
2009-01-21 04:30:00,1.47985,1.48095,1.4794,1.4808,1774400000.0
2009-01-21 04:45:00,1.48075,1.4817,1.48065,1.48105,1122800000.0
2009-01-21 05:00:00,1.4812,1.48355,1.4807,1.48355,1179200000.0
2009-01-21 05:15:00,1.48355,1.4839,1.4815,1.4825,3050600000.0
2009-01-21 05:30:00,1.4825,1.48405,1.48205,1.4832,1389800000.0
2009-01-21 05:45:00,1.4832,1.4832,1.48185,1.4823,1038400000.0
2009-01-21 06:00:00,1.4823,1.4832,1.48135,1.48165,2046200000.0
2009-01-21 06:15:00,1.4815,1.4824,1.48095,1.48155,1702600000.0
2009-01-21 06:30:00,1.48155,1.48175,1.4803,1.4811,1739200000.0
2009-01-21 06:45:00,1.4811,1.4816,1.48055,1.481,1493000000.0
2009-01-21 07:00:00,1.481,1.48215,1.48045,1.4819,1961000000.0
2009-01-21 07:15:00,1.482,1.4828,1.4818,1.4823,1927400000.0
2009-01-21 07:30:00,1.4823,1.48235,1.481,1.4821,1563600000.0
2009-01-21 07:45:00,1.4821,1.48405,1.482,1.4838,2039600000.0
2009-01-21 08:00:00,1.4837,1.4837,1.4823,1.4827,1478000000.0
2009-01-21 08:15:00,1.4827,1.483,1.4809,1.4817,1626600000.0
2009-01-21 08:30:00,1.4817,1.4819,1.4803,1.4811,1027300000.0
2009-01-21 08:45:00,1.4811,1.4818,1.47995,1.48045,1696200000.0
2009-01-21 09:00:00,1.48045,1.48215,1.47975,1.48,2338600000.0
2009-01-21 09:15:00,1.47995,1.4819,1.4795,1.4817,2743400000.0
2009-01-21 09:30:00,1.48175,1.482,1.4784,1.47965,2480200000.0
2009-01-21 09:45:00,1.4797,1.4805,1.479,1.47955,2305400000.0
2009-01-21 10:00:00,1.4796,1.48065,1.479,1.48045,2105400000.0
2009-01-21 10:15:00,1.4804,1.48175,1.4796,1.4797,2270800000.0
2009-01-21 10:30:00,1.4797,1.48025,1.47895,1.47975,2448800000.0
2009-01-21 10:45:00,1.47985,1.48085,1.4783,1.4799,2562400000.0
2009-01-21 11:00:00,1.4801,1.48145,1.4797,1.4806,2090600000.0
2009-01-21 11:15:00,1.4805,1.48125,1.477,1.4778,6941699995.0
2009-01-21 11:30:00,1.4778,1.4778,1.47565,1.47735,4167099997.0
2009-01-21 11:45:00,1.4773,1.47885,1.474,1.474,3912800000.0
2009-01-21 12:00:00,1.47395,1.4766,1.4735,1.47445,4576200000.0
2009-01-21 12:15:00,1.47435,1.4761,1.47345,1.4755,5482599999.0
2009-01-21 12:30:00,1.4755,1.4757,1.4744,1.47505,5278299995.0
2009-01-21 12:45:00,1.47505,1.47755,1.47485,1.4767,4265000000.0
2009-01-21 13:00:00,1.47675,1.47675,1.47445,1.4756,3826199999.0
2009-01-21 13:15:00,1.4757,1.47615,1.47515,1.47585,3600100000.0
2009-01-21 13:30:00,1.47585,1.4774,1.4757,1.4773,4777400000.0
2009-01-21 13:45:00,1.4772,1.4781,1.47675,1.4771,5059899999.0
2009-01-21 14:00:00,1.47715,1.47805,1.4769,1.47775,2558599989.0
2009-01-21 14:15:00,1.4778,1.47825,1.4772,1.47745,4729399999.0
2009-01-21 14:30:00,1.4776,1.47785,1.4755,1.4757,4832400015.0
2009-01-21 14:45:00,1.4757,1.4762,1.47545,1.4762,4150599996.0
2009-01-21 15:00:00,1.4762,1.47635,1.47495,1.47625,2900200001.0
2009-01-21 15:15:00,1.47625,1.47815,1.47615,1.47815,4931399999.0
2009-01-21 15:30:00,1.478,1.47885,1.4773,1.47855,6495599992.0
2009-01-21 15:45:00,1.47855,1.4794,1.47735,1.47875,6308500003.0
2009-01-21 16:00:00,1.47875,1.4819,1.47855,1.4815,5469900000.0
2009-01-21 16:15:00,1.48155,1.482,1.481,1.48145,6481700001.0
2009-01-21 16:30:00,1.48145,1.4818,1.4806,1.48095,6218000002.0
2009-01-21 16:45:00,1.48095,1.4845,1.48075,1.48355,5199500000.0
2009-01-21 17:00:00,1.48365,1.48435,1.48185,1.4824,6173100003.0
2009-01-21 17:15:00,1.4824,1.48445,1.4817,1.4817,4527599996.0
2009-01-21 17:30:00,1.4817,1.48305,1.47765,1.4792,6953599998.0
2009-01-21 17:45:00,1.47925,1.47995,1.47605,1.47645,7699700003.0
2009-01-21 18:00:00,1.4766,1.47875,1.4755,1.47555,6623099995.0
2009-01-21 18:15:00,1.47555,1.47935,1.47525,1.47725,8114500001.0
2009-01-21 18:30:00,1.4774,1.479,1.47735,1.47875,5810000001.0
2009-01-21 18:45:00,1.47875,1.48005,1.4756,1.47665,7202599999.0
2009-01-21 19:00:00,1.47655,1.47845,1.47395,1.47735,8379099997.0
2009-01-21 19:15:00,1.4773,1.479,1.4765,1.479,6347199997.0
2009-01-21 19:30:00,1.4791,1.4857,1.479,1.48445,6002600000.0
2009-01-21 19:45:00,1.4845,1.48765,1.48395,1.48725,4160000000.0
2009-01-21 20:00:00,1.48725,1.4912,1.4872,1.49045,4690400000.0
2009-01-21 20:15:00,1.49045,1.49135,1.4897,1.48975,3584599999.0
2009-01-21 20:30:00,1.4899,1.49175,1.48955,1.4905,3032000000.0
2009-01-21 20:45:00,1.49045,1.4917,1.49045,1.4913,3460800001.0
2009-01-21 21:00:00,1.4913,1.49245,1.4905,1.49245,2902200003.0
2009-01-21 21:15:00,1.4926,1.49475,1.49245,1.4946,2242700001.0
2009-01-21 21:30:00,1.4946,1.49665,1.4946,1.49505,3888100000.0
2009-01-21 21:45:00,1.49505,1.4998,1.4946,1.49905,4802700001.0
2009-01-21 22:00:00,1.49905,1.5007,1.49795,1.499,5904700000.0
2009-01-21 22:15:00,1.49885,1.5015,1.498,1.5015,4274300000.0
2009-01-21 22:30:00,1.50145,1.50275,1.50015,1.50245,5230600000.0
2009-01-21 22:45:00,1.5024,1.50445,1.502,1.5031,5294800000.0
2009-01-21 23:00:00,1.503,1.5044,1.50235,1.5032,4190600000.0
2009-01-21 23:15:00,1.50325,1.50525,1.502,1.50315,3807800000.0
2009-01-21 23:30:00,1.5032,1.5044,1.5027,1.50275,5427000001.0
2009-01-21 23:45:00,1.5028,1.50305,1.49995,1.50185,3933200000.0
2009-01-22 00:00:00,1.50185,1.5026,1.5014,1.50235,1926600000.0
2009-01-22 00:15:00,1.50235,1.50335,1.50163,1.5025,1346436000.0
2009-01-22 00:30:00,1.50255,1.5045,1.50135,1.50295,2399400000.0
2009-01-22 00:45:00,1.50295,1.5045,1.5019,1.5038,2302000000.0
2009-01-22 01:00:00,1.5038,1.504,1.50125,1.5013,1763879000.0
2009-01-22 01:15:00,1.5013,1.5017,1.49875,1.499,2128480000.0
2009-01-22 01:30:00,1.499,1.50155,1.4988,1.50075,2593000000.0
2009-01-22 01:45:00,1.5008,1.5015,1.50005,1.50075,2054200000.0
2009-01-22 02:00:00,1.5008,1.502,1.4989,1.4991,2124800001.0
2009-01-22 02:15:00,1.49915,1.5002,1.498,1.4999,1688740000.0
2009-01-22 02:30:00,1.5,1.5001,1.4986,1.4995,1258200000.0
2009-01-22 02:45:00,1.4995,1.5002,1.499,1.4992,795200000.0
2009-01-22 03:00:00,1.4992,1.49985,1.49805,1.4983,1137600000.0
2009-01-22 03:15:00,1.49825,1.4986,1.49775,1.49815,1281800000.0
2009-01-22 03:30:00,1.4982,1.4996,1.49738,1.499,608000000.0
2009-01-22 03:45:00,1.499,1.50415,1.49885,1.50165,3836000000.0
2009-01-22 04:00:00,1.5017,1.5037,1.5013,1.502,3447200000.0
2009-01-22 04:15:00,1.502,1.5034,1.5018,1.50295,2816800000.0
2009-01-22 04:30:00,1.50295,1.5033,1.50075,1.50115,2082800000.0
2009-01-22 04:45:00,1.5013,1.503,1.5009,1.50295,2085000000.0
2009-01-22 05:00:00,1.5029,1.50385,1.5022,1.5024,1570800000.0
2009-01-22 05:15:00,1.50238,1.50395,1.50216,1.503,2380200000.0
2009-01-22 05:30:00,1.50325,1.5034,1.50235,1.5033,2439600000.0
2009-01-22 05:45:00,1.5033,1.5045,1.5026,1.5038,1655200000.0
2009-01-22 06:00:00,1.50375,1.5059,1.5032,1.5059,3848200000.0
2009-01-22 06:15:00,1.5058,1.5079,1.50535,1.5076,4049200000.0
2009-01-22 06:30:00,1.5076,1.5091,1.5076,1.5077,3148600000.0
2009-01-22 06:45:00,1.5078,1.5088,1.5074,1.5085,2629200000.0
2009-01-22 07:00:00,1.5086,1.50925,1.50845,1.50875,1197600000.0
2009-01-22 07:15:00,1.50875,1.509,1.50825,1.50835,790200000.0
2009-01-22 07:30:00,1.5083,1.5083,1.50635,1.5069,1731800000.0
2009-01-22 07:45:00,1.507,1.508,1.50665,1.50695,1660000000.0
2009-01-22 08:00:00,1.50695,1.5071,1.5053,1.5055,2162800000.0
2009-01-22 08:15:00,1.5055,1.50865,1.5054,1.50695,2407500000.0
2009-01-22 08:30:00,1.50705,1.5075,1.506,1.5062,2505700000.0
2009-01-22 08:45:00,1.5062,1.5064,1.50515,1.5061,2160800000.0
2009-01-22 09:00:00,1.50625,1.5077,1.50265,1.50375,3759200000.0
2009-01-22 09:15:00,1.50375,1.5038,1.50135,1.5021,2442800000.0
2009-01-22 09:30:00,1.5021,1.50315,1.50065,1.50205,2797100000.0
2009-01-22 09:45:00,1.50205,1.5035,1.50115,1.50245,3787500000.0
2009-01-22 10:00:00,1.50245,1.506,1.50245,1.50495,2863400000.0
2009-01-22 10:15:00,1.5051,1.50835,1.50465,1.5047,3971600000.0
2009-01-22 10:30:00,1.50485,1.5055,1.50445,1.5051,4758600000.0
2009-01-22 10:45:00,1.50525,1.5082,1.5049,1.50765,4733599999.0
2009-01-22 11:00:00,1.5076,1.5107,1.50725,1.50895,5975200000.0
2009-01-22 11:15:00,1.509,1.50985,1.5066,1.5097,7100700001.0
2009-01-22 11:30:00,1.50955,1.50975,1.50775,1.5083,4516200000.0
2009-01-22 11:45:00,1.5083,1.5092,1.5072,1.50765,5512300000.0
2009-01-22 12:00:00,1.5075,1.5079,1.5051,1.5057,6288399997.0
2009-01-22 12:15:00,1.50565,1.50675,1.50505,1.5056,4082999999.0
2009-01-22 12:30:00,1.50565,1.50615,1.50445,1.5051,4607499999.0
2009-01-22 12:45:00,1.5051,1.5053,1.50225,1.50275,3608800001.0
2009-01-22 13:00:00,1.5028,1.50365,1.50265,1.5029,4375600000.0
2009-01-22 13:15:00,1.5029,1.503,1.5008,1.5022,4003299998.0
2009-01-22 13:30:00,1.50215,1.50245,1.5011,1.5018,4509900000.0
2009-01-22 13:45:00,1.5018,1.50375,1.5017,1.50315,4534800001.0
2009-01-22 14:00:00,1.50315,1.50425,1.50255,1.50305,2611200000.0
2009-01-22 14:15:00,1.503,1.50465,1.5029,1.5037,3843700000.0
2009-01-22 14:30:00,1.50365,1.5045,1.50175,1.50235,4821500001.0
2009-01-22 14:45:00,1.50235,1.5038,1.5023,1.50275,4277200000.0
2009-01-22 15:00:00,1.5024,1.50305,1.50195,1.5027,6160900004.0
2009-01-22 15:15:00,1.5028,1.5035,1.5002,1.50045,6492199996.0
2009-01-22 15:30:00,1.50045,1.501,1.4975,1.4985,6348200001.0
2009-01-22 15:45:00,1.4984,1.4985,1.4938,1.49705,6163399997.0
2009-01-22 16:00:00,1.49715,1.4975,1.49515,1.4954,3069700002.0
2009-01-22 16:15:00,1.49515,1.4973,1.49475,1.49565,2459000000.0
2009-01-22 16:30:00,1.49565,1.4974,1.49435,1.497,4855499999.0
2009-01-22 16:45:00,1.49705,1.49985,1.4946,1.4966,6366200001.0
2009-01-22 17:00:00,1.49655,1.4975,1.49545,1.49585,5955700000.0
2009-01-22 17:15:00,1.49585,1.49685,1.49515,1.49625,5604499999.0
2009-01-22 17:30:00,1.49625,1.49655,1.49465,1.49655,6722899999.0
2009-01-22 17:45:00,1.4965,1.49685,1.4942,1.49455,5160999999.0
2009-01-22 18:00:00,1.49455,1.49505,1.49245,1.4938,6168600002.0
2009-01-22 18:15:00,1.49375,1.4972,1.49345,1.49685,6654100001.0
2009-01-22 18:30:00,1.49685,1.49705,1.4926,1.49285,5406800000.0
2009-01-22 18:45:00,1.49285,1.4946,1.4927,1.49455,3340600000.0
2009-01-22 19:00:00,1.4945,1.496,1.49345,1.49375,4174300000.0
2009-01-22 19:15:00,1.49385,1.4953,1.4936,1.4952,3655199999.0
2009-01-22 19:30:00,1.49525,1.49735,1.49495,1.496,4018099997.0
2009-01-22 19:45:00,1.496,1.4979,1.49595,1.49775,4608399999.0
2009-01-22 20:00:00,1.49775,1.49855,1.4965,1.49685,3394800001.0
2009-01-22 20:15:00,1.4968,1.4971,1.4951,1.49595,3439200000.0
2009-01-22 20:30:00,1.49595,1.4981,1.495,1.49775,1552400000.0
2009-01-22 20:45:00,1.49775,1.49945,1.49675,1.49935,1218200000.0
2009-01-22 21:00:00,1.4993,1.50205,1.49925,1.50045,1726600000.0
2009-01-22 21:15:00,1.50045,1.5021,1.5002,1.50205,1512000000.0
2009-01-22 21:30:00,1.502,1.50315,1.5012,1.50295,1481300000.0
2009-01-22 21:45:00,1.50295,1.50305,1.50095,1.50145,1217600000.0
2009-01-22 22:00:00,1.5015,1.5035,1.4978,1.4993,1390800000.0
2009-01-22 22:15:00,1.49935,1.5001,1.4985,1.49945,1056000000.0
2009-01-22 22:30:00,1.4996,1.5003,1.49895,1.5002,560400000.0
2009-01-22 22:45:00,1.5002,1.50095,1.4991,1.50085,1051200000.0
2009-01-22 23:00:00,1.5008,1.5012,1.50055,1.50095,743400000.0
2009-01-22 23:15:00,1.50095,1.501,1.4979,1.499,958700000.0
2009-01-22 23:30:00,1.499,1.4993,1.4975,1.49885,634000000.0
2009-01-22 23:45:00,1.4988,1.49955,1.49845,1.49845,298500000.0
2009-01-23 00:00:00,1.49845,1.4995,1.49745,1.4992,454200000.0
2009-01-23 00:15:00,1.49905,1.5,1.49865,1.4991,1103000000.0
2009-01-23 00:30:00,1.4991,1.4997,1.4988,1.4994,786800000.0
2009-01-23 00:45:00,1.4995,1.50005,1.49891,1.4999,1317400000.0
2009-01-23 01:00:00,1.49985,1.50055,1.4989,1.499,1294000000.0
2009-01-23 01:15:00,1.499,1.49945,1.4989,1.49925,563400000.0
2009-01-23 01:30:00,1.49915,1.50025,1.49915,1.5,542600000.0
2009-01-23 01:45:00,1.5001,1.50045,1.4995,1.50035,1284800000.0
2009-01-23 02:00:00,1.50035,1.5007,1.4998,1.50025,1179600000.0
2009-01-23 02:15:00,1.50025,1.50065,1.5001,1.5003,949000000.0
2009-01-23 02:30:00,1.50035,1.5008,1.4995,1.4997,2245600000.0
2009-01-23 02:45:00,1.49965,1.5008,1.49965,1.50035,1142400000.0
2009-01-23 03:00:00,1.50035,1.5005,1.49915,1.49995,1597400000.0
2009-01-23 03:15:00,1.49995,1.50015,1.49936,1.4995,682000000.0
2009-01-23 03:30:00,1.4995,1.50035,1.49868,1.50015,833200000.0
2009-01-23 03:45:00,1.50015,1.5006,1.49935,1.49985,965200000.0
2009-01-23 04:00:00,1.49985,1.50005,1.49905,1.4998,1256400000.0
2009-01-23 04:15:00,1.4998,1.5003,1.4996,1.49995,682200000.0
2009-01-23 04:30:00,1.50005,1.5008,1.49955,1.5001,1091400000.0
2009-01-23 04:45:00,1.5,1.50045,1.4995,1.50015,559800000.0
2009-01-23 05:00:00,1.5001,1.5005,1.49935,1.5,915400000.0
2009-01-23 05:15:00,1.5,1.50035,1.4995,1.50015,664800000.0
2009-01-23 05:30:00,1.50015,1.5004,1.4987,1.4994,786000000.0
2009-01-23 05:45:00,1.4994,1.50005,1.4988,1.4996,934000000.0
2009-01-23 06:00:00,1.49955,1.49955,1.498,1.4991,1601000000.0
2009-01-23 06:15:00,1.4991,1.4998,1.49725,1.4985,1153200000.0
2009-01-23 06:30:00,1.49855,1.499,1.4979,1.49875,2411800000.0
2009-01-23 06:45:00,1.49885,1.4998,1.49805,1.49865,1467800000.0
2009-01-23 07:00:00,1.49865,1.4996,1.4978,1.49885,1184800000.0
2009-01-23 07:15:00,1.49885,1.49945,1.49835,1.4988,1431000000.0
2009-01-23 07:30:00,1.49875,1.4993,1.49845,1.4987,2017800002.0
2009-01-23 07:45:00,1.4987,1.4989,1.4977,1.49815,1145600000.0
2009-01-23 08:00:00,1.49815,1.49815,1.4969,1.49715,871200000.0
2009-01-23 08:15:00,1.497,1.4974,1.4959,1.4967,824200000.0
2009-01-23 08:30:00,1.4967,1.4982,1.4967,1.4978,1181000000.0
2009-01-23 08:45:00,1.4978,1.4978,1.4959,1.4972,898000000.0
2009-01-23 09:00:00,1.4972,1.49975,1.4967,1.499,1943600000.0
2009-01-23 09:15:00,1.499,1.4993,1.495,1.4954,2364300001.0
2009-01-23 09:30:00,1.4954,1.4956,1.49295,1.49505,4059300000.0
2009-01-23 09:45:00,1.495,1.49635,1.49235,1.49385,2685000000.0
2009-01-23 10:00:00,1.49395,1.4946,1.4901,1.49075,2408100001.0
2009-01-23 10:15:00,1.49085,1.4926,1.4894,1.4926,2237200000.0
2009-01-23 10:30:00,1.4926,1.4933,1.49145,1.49265,2381600000.0
2009-01-23 10:45:00,1.49265,1.49475,1.49265,1.49405,1819000000.0
2009-01-23 11:00:00,1.494,1.4956,1.49295,1.49325,1696200000.0
2009-01-23 11:15:00,1.4933,1.49485,1.4924,1.49405,1618800000.0
2009-01-23 11:30:00,1.4939,1.4947,1.4906,1.492,2128100000.0
2009-01-23 11:45:00,1.49205,1.49395,1.49005,1.4915,2512400000.0
2009-01-23 12:00:00,1.4915,1.4925,1.4902,1.4917,2210200000.0
2009-01-23 12:15:00,1.4917,1.49315,1.49105,1.4931,1498600000.0
2009-01-23 12:30:00,1.4931,1.49555,1.493,1.49355,1721300000.0
2009-01-23 12:45:00,1.49365,1.49415,1.49255,1.49285,1502800000.0
2009-01-23 13:00:00,1.4928,1.49475,1.49215,1.49355,1453200000.0
2009-01-23 13:15:00,1.49345,1.49365,1.4914,1.4931,2062900000.0
2009-01-23 13:30:00,1.4931,1.49405,1.4927,1.4934,1559000000.0
2009-01-23 13:45:00,1.4934,1.4941,1.4933,1.4934,1790100000.0
2009-01-23 14:00:00,1.4934,1.4943,1.49245,1.4943,2012100000.0
2009-01-23 14:15:00,1.4943,1.4944,1.49255,1.4926,2281400000.0
2009-01-23 14:30:00,1.4926,1.49435,1.4925,1.4938,1814600000.0
2009-01-23 14:45:00,1.4938,1.4942,1.4919,1.49405,2823500000.0
2009-01-23 15:00:00,1.49405,1.4964,1.494,1.4956,3299800000.0
2009-01-23 15:15:00,1.49565,1.4963,1.49465,1.49575,2699400000.0
2009-01-23 15:30:00,1.4958,1.496,1.4934,1.49395,3629800000.0
2009-01-23 15:45:00,1.49395,1.49665,1.4934,1.49605,3519299997.0
2009-01-23 16:00:00,1.49605,1.4997,1.49605,1.4995,3635100000.0
2009-01-23 16:15:00,1.4995,1.50165,1.49875,1.50105,3553600000.0
2009-01-23 16:30:00,1.50105,1.50265,1.50055,1.50105,3191000000.0
2009-01-23 16:45:00,1.50105,1.50165,1.4993,1.49985,2704800000.0
2009-01-23 17:00:00,1.4999,1.50125,1.4992,1.49985,3171299999.0
2009-01-23 17:15:00,1.49985,1.50085,1.49765,1.49785,3175700000.0
2009-01-23 17:30:00,1.49785,1.498,1.49415,1.49475,2682400000.0
2009-01-23 17:45:00,1.49475,1.49625,1.49455,1.49535,2131800000.0
2009-01-23 18:00:00,1.49545,1.49785,1.49495,1.4976,2725800000.0
2009-01-23 18:15:00,1.4976,1.49895,1.4973,1.4978,1836300000.0
2009-01-23 18:30:00,1.4978,1.49815,1.4972,1.4972,1623200000.0
2009-01-23 18:45:00,1.4973,1.4976,1.4939,1.49405,2039000000.0
2009-01-23 19:00:00,1.49405,1.49665,1.4936,1.49625,1522200000.0
2009-01-23 19:15:00,1.49645,1.49825,1.49485,1.49635,2098400000.0
2009-01-23 19:30:00,1.49635,1.4969,1.49485,1.49545,1872400000.0
2009-01-23 19:45:00,1.49545,1.49795,1.49545,1.49755,1548000000.0
2009-01-23 20:00:00,1.49755,1.4992,1.49685,1.49795,1212000000.0
2009-01-23 20:15:00,1.49795,1.49975,1.4971,1.49925,1688400000.0
2009-01-23 20:30:00,1.4992,1.5009,1.49755,1.5003,1851800000.0
2009-01-23 20:45:00,1.5003,1.5018,1.4988,1.5018,1613800000.0
2009-01-23 21:00:00,1.50185,1.5036,1.50055,1.5016,1505600000.0
2009-01-23 21:15:00,1.50175,1.5032,1.50105,1.50245,1362600000.0
2009-01-23 21:30:00,1.50245,1.50305,1.5009,1.50105,1392000000.0
2009-01-23 21:45:00,1.50105,1.5015,1.4987,1.50075,1293000000.0
2009-01-23 22:00:00,1.50065,1.50195,1.50015,1.50175,1761800000.0
2009-01-23 22:15:00,1.50125,1.50195,1.50045,1.501,795800000.0
2009-01-23 22:30:00,1.501,1.50155,1.50085,1.5015,1510000000.0
2009-01-23 22:45:00,1.5014,1.5017,1.50075,1.50115,600800000.0
2009-01-23 23:00:00,1.50115,1.50115,1.50005,1.501,758600000.0
2009-01-23 23:15:00,1.501,1.50165,1.50095,1.5014,435800000.0
2009-01-23 23:30:00,1.50145,1.50165,1.5006,1.50085,379600000.0
2009-01-23 23:45:00,1.50085,1.50095,1.49575,1.49615,637900000.0
2009-01-26 00:00:00,1.496,1.49706,1.4956,1.4964,944000000.0
2009-01-26 00:15:00,1.49555,1.497,1.49555,1.49655,470400000.0
2009-01-26 00:30:00,1.4966,1.4967,1.4931,1.4939,512800000.0
2009-01-26 00:45:00,1.49405,1.4942,1.49367,1.4939,427600000.0
2009-01-26 01:00:00,1.4939,1.4948,1.49295,1.49365,1292200000.0
2009-01-26 01:15:00,1.49365,1.4974,1.4932,1.4948,1928000000.0
2009-01-26 01:30:00,1.4942,1.49795,1.4942,1.49785,1796200000.0
2009-01-26 01:45:00,1.49775,1.49785,1.4958,1.4971,1544800000.0
2009-01-26 02:00:00,1.4972,1.49825,1.49465,1.49565,3151400000.0
2009-01-26 02:15:00,1.4952,1.49735,1.49458,1.4961,3060400000.0
2009-01-26 02:30:00,1.4961,1.4961,1.4947,1.4949,2422800000.0
2009-01-26 02:45:00,1.4949,1.49715,1.4947,1.49605,2954200000.0
2009-01-26 03:00:00,1.49605,1.4977,1.4946,1.49765,1308399999.0
2009-01-26 03:15:00,1.49765,1.4978,1.49595,1.49625,1293600000.0
2009-01-26 03:30:00,1.49615,1.49625,1.49475,1.49485,894600000.0
2009-01-26 03:45:00,1.49485,1.49715,1.49475,1.4969,1512400000.0
2009-01-26 04:00:00,1.49695,1.49805,1.49635,1.49805,1533800000.0
2009-01-26 04:15:00,1.49805,1.4998,1.49805,1.4997,1457600000.0
2009-01-26 04:30:00,1.49975,1.5017,1.4996,1.5012,1664000000.0
2009-01-26 04:45:00,1.5011,1.5012,1.49925,1.50035,1184200000.0
2009-01-26 05:00:00,1.50035,1.50185,1.49875,1.5018,1648400000.0
2009-01-26 05:15:00,1.5018,1.5019,1.50105,1.50125,561600000.0
2009-01-26 05:30:00,1.50145,1.504,1.50145,1.5033,1301200000.0
2009-01-26 05:45:00,1.50345,1.50345,1.50225,1.50265,727400000.0
2009-01-26 06:00:00,1.50265,1.50305,1.50225,1.50295,614200000.0
2009-01-26 06:15:00,1.503,1.5032,1.50265,1.50275,475200000.0
2009-01-26 06:30:00,1.50275,1.504,1.50236,1.504,1068600000.0
2009-01-26 06:45:00,1.504,1.5044,1.5034,1.50415,566800000.0
2009-01-26 07:00:00,1.5042,1.50455,1.50345,1.5036,474000000.0
2009-01-26 07:15:00,1.5036,1.5042,1.50311,1.5037,845200000.0
2009-01-26 07:30:00,1.5037,1.5042,1.5016,1.5016,885000000.0
2009-01-26 07:45:00,1.5018,1.5018,1.5004,1.501,903200000.0
2009-01-26 08:00:00,1.5009,1.501,1.49885,1.4989,691600000.0
2009-01-26 08:15:00,1.499,1.49975,1.49885,1.49935,734200000.0
2009-01-26 08:30:00,1.49935,1.50035,1.4991,1.50015,830800000.0
2009-01-26 08:45:00,1.50015,1.50125,1.4992,1.50025,1828600000.0
2009-01-26 09:00:00,1.50025,1.5017,1.5001,1.50045,2673200000.0
2009-01-26 09:15:00,1.50045,1.5006,1.4976,1.49875,3851900000.0
2009-01-26 09:30:00,1.49885,1.5003,1.49875,1.5002,2609000000.0
2009-01-26 09:45:00,1.50025,1.50045,1.4986,1.499,2729600000.0
2009-01-26 10:00:00,1.499,1.5007,1.49815,1.5004,3819599999.0
2009-01-26 10:15:00,1.50035,1.50125,1.49965,1.50105,3545000000.0
2009-01-26 10:30:00,1.501,1.5022,1.5,1.5008,2964200000.0
2009-01-26 10:45:00,1.50095,1.5028,1.50045,1.50165,2202500000.0
2009-01-26 11:00:00,1.50165,1.50185,1.4995,1.49975,2242100004.0
2009-01-26 11:15:00,1.4998,1.50325,1.4997,1.5019,1872200000.0
2009-01-26 11:30:00,1.5019,1.50235,1.50075,1.50165,1459600000.0
2009-01-26 11:45:00,1.50155,1.50285,1.50125,1.50265,2239800000.0
2009-01-26 12:00:00,1.50265,1.50385,1.5024,1.50355,1785600000.0
2009-01-26 12:15:00,1.50355,1.50455,1.50315,1.5042,2117300000.0
2009-01-26 12:30:00,1.5043,1.5052,1.50365,1.50385,2221700000.0
2009-01-26 12:45:00,1.50385,1.50435,1.50145,1.5026,2520900000.0
2009-01-26 13:00:00,1.50255,1.5032,1.50215,1.5027,1944300000.0
2009-01-26 13:15:00,1.5027,1.50415,1.50245,1.5035,1566900000.0
2009-01-26 13:30:00,1.50355,1.50385,1.5027,1.5028,1480600000.0
2009-01-26 13:45:00,1.5028,1.5039,1.50265,1.50275,2221000000.0
2009-01-26 14:00:00,1.50275,1.5032,1.50215,1.50285,3503599999.0
2009-01-26 14:15:00,1.503,1.5037,1.50245,1.5031,2957800000.0
2009-01-26 14:30:00,1.50305,1.5032,1.50145,1.50255,2075900000.0
2009-01-26 14:45:00,1.50255,1.5039,1.50245,1.5035,2144000000.0
2009-01-26 15:00:00,1.5035,1.50415,1.5023,1.5032,2744200000.0
2009-01-26 15:15:00,1.50305,1.504,1.5025,1.5035,2355100000.0
2009-01-26 15:30:00,1.50345,1.50675,1.50295,1.50535,2924100000.0
2009-01-26 15:45:00,1.50535,1.5063,1.50455,1.50535,3329200000.0
2009-01-26 16:00:00,1.50535,1.5054,1.50205,1.5049,3681800000.0
2009-01-26 16:15:00,1.5049,1.50515,1.50315,1.50475,4212300000.0
2009-01-26 16:30:00,1.5048,1.50595,1.5039,1.50545,3073800000.0
2009-01-26 16:45:00,1.5055,1.50825,1.50535,1.50685,2248100000.0
2009-01-26 17:00:00,1.50685,1.50855,1.5064,1.50675,4652300004.0
2009-01-26 17:15:00,1.50675,1.5089,1.5065,1.5084,3730300001.0
2009-01-26 17:30:00,1.50845,1.50905,1.50515,1.50545,4099800000.0
2009-01-26 17:45:00,1.50545,1.50615,1.5045,1.505,3265400000.0
2009-01-26 18:00:00,1.505,1.5059,1.5035,1.50415,3216000000.0
2009-01-26 18:15:00,1.5042,1.50505,1.50345,1.50345,2630900001.0
2009-01-26 18:30:00,1.50345,1.50605,1.5033,1.5057,3153100000.0
2009-01-26 18:45:00,1.5057,1.50585,1.50475,1.5049,2463600000.0
2009-01-26 19:00:00,1.5049,1.50605,1.50425,1.5047,2124899999.0
2009-01-26 19:15:00,1.50465,1.50575,1.5042,1.50495,2883000000.0
2009-01-26 19:30:00,1.50495,1.50505,1.5034,1.5039,2865000000.0
2009-01-26 19:45:00,1.50395,1.50465,1.50145,1.5017,2671100000.0
2009-01-26 20:00:00,1.50175,1.50245,1.4994,1.49985,2769800000.0
2009-01-26 20:15:00,1.4999,1.5018,1.49955,1.5013,2449600000.0
2009-01-26 20:30:00,1.5012,1.50145,1.49925,1.50015,2607600000.0
2009-01-26 20:45:00,1.50015,1.50035,1.4985,1.49915,2600400000.0
2009-01-26 21:00:00,1.49905,1.49915,1.49535,1.4964,2500500000.0
2009-01-26 21:15:00,1.4964,1.49725,1.4954,1.49625,2629800000.0
2009-01-26 21:30:00,1.49625,1.49675,1.49525,1.49655,2037200000.0
2009-01-26 21:45:00,1.49655,1.49835,1.4965,1.498,1979400000.0
2009-01-26 22:00:00,1.49795,1.49965,1.49705,1.4986,1947500000.0
2009-01-26 22:15:00,1.4986,1.49915,1.4968,1.4976,1773300000.0
2009-01-26 22:30:00,1.4976,1.49835,1.49595,1.4964,1513200000.0
2009-01-26 22:45:00,1.4964,1.49865,1.49625,1.4976,1125600000.0
2009-01-26 23:00:00,1.49765,1.4994,1.49665,1.4984,1136700000.0
2009-01-26 23:15:00,1.4984,1.4991,1.49795,1.49835,435200000.0
2009-01-26 23:30:00,1.49835,1.4994,1.498,1.4988,362400000.0
2009-01-26 23:45:00,1.49875,1.49995,1.49875,1.4998,589200000.0
2009-01-27 00:00:00,1.4998,1.50045,1.4989,1.49935,535200000.0
2009-01-27 00:15:00,1.4993,1.5017,1.49875,1.4995,556600000.0
2009-01-27 00:30:00,1.4995,1.501,1.4991,1.49935,579000000.0
2009-01-27 00:45:00,1.4994,1.49995,1.49895,1.499,143200000.0
2009-01-27 01:00:00,1.499,1.5005,1.499,1.4999,563600000.0
2009-01-27 01:15:00,1.49995,1.5018,1.49895,1.50085,1226000000.0
2009-01-27 01:30:00,1.5011,1.50285,1.50095,1.50245,940000000.0
2009-01-27 01:45:00,1.50245,1.5026,1.5012,1.5014,842000000.0
2009-01-27 02:00:00,1.50135,1.50275,1.50075,1.50235,1199000000.0
2009-01-27 02:15:00,1.50245,1.50255,1.49995,1.50055,619400000.0
2009-01-27 02:30:00,1.50014,1.50155,1.50003,1.501,564800000.0
2009-01-27 02:45:00,1.501,1.5013,1.4998,1.49995,628700000.0
2009-01-27 03:00:00,1.50005,1.5006,1.49975,1.5005,288200000.0
2009-01-27 03:15:00,1.5005,1.5008,1.4995,1.5008,713000000.0
2009-01-27 03:30:00,1.5008,1.50145,1.4998,1.50005,633000000.0
2009-01-27 03:45:00,1.50005,1.50165,1.50005,1.5009,916400000.0
2009-01-27 04:00:00,1.5009,1.5014,1.50075,1.50095,374400000.0
2009-01-27 04:15:00,1.50095,1.5024,1.50085,1.5024,699600000.0
2009-01-27 04:30:00,1.5024,1.50315,1.501,1.50305,1041200000.0
2009-01-27 04:45:00,1.50295,1.5041,1.5011,1.50205,1977500000.0
2009-01-27 05:00:00,1.502,1.503,1.50045,1.5017,1221800000.0
2009-01-27 05:15:00,1.5016,1.503,1.50095,1.5017,861400000.0
2009-01-27 05:30:00,1.50165,1.50355,1.5016,1.5035,1298400000.0
2009-01-27 05:45:00,1.5035,1.50395,1.5005,1.5009,988200000.0
2009-01-27 06:00:00,1.50095,1.5035,1.5005,1.5017,1185500000.0
2009-01-27 06:15:00,1.5017,1.50355,1.5008,1.50215,676500000.0
2009-01-27 06:30:00,1.5022,1.5022,1.50035,1.50135,1093000000.0
2009-01-27 06:45:00,1.5014,1.50195,1.50005,1.5016,1087200000.0
2009-01-27 07:00:00,1.50165,1.5032,1.5015,1.5026,728400000.0
2009-01-27 07:15:00,1.5027,1.5029,1.50145,1.50235,817000000.0
2009-01-27 07:30:00,1.50235,1.5031,1.5014,1.50215,992800000.0
2009-01-27 07:45:00,1.5021,1.50295,1.50205,1.50225,501000000.0
2009-01-27 08:00:00,1.50225,1.5039,1.5015,1.50315,617800000.0
2009-01-27 08:15:00,1.5033,1.50405,1.5014,1.50255,898800000.0
2009-01-27 08:30:00,1.50255,1.5028,1.50025,1.5024,1271000001.0
2009-01-27 08:45:00,1.5024,1.5037,1.50175,1.50255,1380600000.0
2009-01-27 09:00:00,1.5026,1.50415,1.5026,1.50395,1756600000.0
2009-01-27 09:15:00,1.504,1.50525,1.5036,1.5044,3253599997.0
2009-01-27 09:30:00,1.50445,1.505,1.50275,1.50385,3445000000.0
2009-01-27 09:45:00,1.50385,1.50485,1.50355,1.50435,2554600000.0
2009-01-27 10:00:00,1.5043,1.5051,1.5019,1.50495,3768099997.0
2009-01-27 10:15:00,1.50495,1.50555,1.5044,1.50505,2189199999.0
2009-01-27 10:30:00,1.50505,1.5068,1.5046,1.50615,2744400000.0
2009-01-27 10:45:00,1.50615,1.50685,1.5058,1.5064,2206400000.0
2009-01-27 11:00:00,1.50645,1.50845,1.50605,1.50815,3641299999.0
2009-01-27 11:15:00,1.50825,1.5085,1.50665,1.5081,3558200000.0
2009-01-27 11:30:00,1.5081,1.50875,1.50715,1.50745,2766200000.0
2009-01-27 11:45:00,1.5075,1.50835,1.5056,1.5056,3197300000.0
2009-01-27 12:00:00,1.5058,1.5075,1.50565,1.5069,2708600000.0
2009-01-27 12:15:00,1.50695,1.50865,1.50575,1.50625,2945600000.0
2009-01-27 12:30:00,1.50625,1.5068,1.50405,1.5052,2274900000.0
2009-01-27 12:45:00,1.5052,1.5059,1.5048,1.5056,1707000000.0
2009-01-27 13:00:00,1.50555,1.50595,1.50475,1.5053,1626700000.0
2009-01-27 13:15:00,1.5053,1.50585,1.5034,1.50395,1952800000.0
2009-01-27 13:30:00,1.50395,1.50415,1.50295,1.50375,2427400000.0
2009-01-27 13:45:00,1.50375,1.50405,1.50255,1.5026,2556600000.0
2009-01-27 14:00:00,1.50265,1.5032,1.5015,1.50235,2304200000.0
2009-01-27 14:15:00,1.50235,1.50255,1.5,1.5016,2856700000.0
2009-01-27 14:30:00,1.50155,1.50295,1.5015,1.5017,2519800000.0
2009-01-27 14:45:00,1.50175,1.5023,1.50105,1.5016,2041700000.0
2009-01-27 15:00:00,1.50165,1.50235,1.50125,1.50165,2125900000.0
2009-01-27 15:15:00,1.5017,1.50275,1.501,1.50255,2616800000.0
2009-01-27 15:30:00,1.5026,1.50295,1.5011,1.5017,3027700000.0
2009-01-27 15:45:00,1.5017,1.50455,1.50155,1.50435,3540200000.0
2009-01-27 16:00:00,1.50435,1.5063,1.5038,1.50555,3587000000.0
2009-01-27 16:15:00,1.50555,1.50615,1.50435,1.50435,3889000000.0
2009-01-27 16:30:00,1.5043,1.50435,1.50335,1.50435,3649300000.0
2009-01-27 16:45:00,1.50435,1.5046,1.5018,1.50195,3574200000.0
2009-01-27 17:00:00,1.50195,1.5025,1.49895,1.49985,4010000000.0
2009-01-27 17:15:00,1.49985,1.5005,1.49855,1.49925,4130200000.0
2009-01-27 17:30:00,1.4992,1.49925,1.4964,1.49755,4122400000.0
2009-01-27 17:45:00,1.49755,1.50015,1.4963,1.4999,3171000000.0
2009-01-27 18:00:00,1.49985,1.5013,1.4995,1.49985,3102800000.0
2009-01-27 18:15:00,1.49985,1.50055,1.4977,1.49955,4035300000.0
2009-01-27 18:30:00,1.49955,1.49995,1.4987,1.4998,3369300000.0
2009-01-27 18:45:00,1.49975,1.50115,1.4981,1.4983,3672300000.0
2009-01-27 19:00:00,1.49845,1.49915,1.49765,1.49905,1541400000.0
2009-01-27 19:15:00,1.49905,1.50085,1.49865,1.50085,1371700000.0
2009-01-27 19:30:00,1.50095,1.5011,1.50005,1.50045,1516600000.0
2009-01-27 19:45:00,1.50045,1.5007,1.4994,1.50005,1493200000.0
2009-01-27 20:00:00,1.50005,1.5003,1.49895,1.49965,1381600000.0
2009-01-27 20:15:00,1.49965,1.50125,1.49895,1.5006,1449800000.0
2009-01-27 20:30:00,1.5007,1.5011,1.49955,1.5003,1477200000.0
2009-01-27 20:45:00,1.5003,1.50075,1.4999,1.5002,1036600000.0
2009-01-27 21:00:00,1.5002,1.5003,1.49725,1.49825,1128500000.0
2009-01-27 21:15:00,1.49825,1.49925,1.498,1.49895,1506600000.0
2009-01-27 21:30:00,1.49895,1.49945,1.4981,1.49865,1278200000.0
2009-01-27 21:45:00,1.49865,1.49895,1.498,1.4987,1464399999.0
2009-01-27 22:00:00,1.4988,1.49935,1.49785,1.4991,739500000.0
2009-01-27 22:15:00,1.49905,1.50185,1.49845,1.5018,1217200000.0
2009-01-27 22:30:00,1.50175,1.5031,1.50135,1.50265,1432800000.0
2009-01-27 22:45:00,1.50275,1.50325,1.50195,1.50315,1027400000.0
2009-01-27 23:00:00,1.5031,1.50325,1.5014,1.50265,898200000.0
2009-01-27 23:15:00,1.50265,1.50405,1.5011,1.50195,703000000.0
2009-01-27 23:30:00,1.50195,1.50305,1.50145,1.5022,1077000000.0
2009-01-27 23:45:00,1.5022,1.5037,1.50215,1.5035,666600000.0
2009-01-28 00:00:00,1.5035,1.5039,1.5028,1.50355,364000000.0
2009-01-28 00:15:00,1.5035,1.5048,1.5032,1.50475,338200000.0
2009-01-28 00:30:00,1.5044,1.50525,1.504,1.5043,889800000.0
2009-01-28 00:45:00,1.5043,1.5051,1.5039,1.5047,339600000.0
2009-01-28 01:00:00,1.50475,1.5068,1.50455,1.50645,737200000.0
2009-01-28 01:15:00,1.5065,1.5068,1.50605,1.50645,397800000.0
2009-01-28 01:30:00,1.50645,1.5073,1.50585,1.50695,677500000.0
2009-01-28 01:45:00,1.5069,1.5071,1.50595,1.50605,883600000.0
2009-01-28 02:00:00,1.506,1.5072,1.506,1.5071,885600000.0
2009-01-28 02:15:00,1.5071,1.50715,1.50615,1.50665,606600000.0
2009-01-28 02:30:00,1.5068,1.50715,1.5048,1.5055,1110600000.0
2009-01-28 02:45:00,1.5056,1.5056,1.504,1.5046,938400000.0
2009-01-28 03:00:00,1.50445,1.5052,1.504,1.50455,1120800000.0
2009-01-28 03:15:00,1.5046,1.50625,1.50415,1.506,838200000.0
2009-01-28 03:30:00,1.506,1.5068,1.50505,1.5067,883600000.0
2009-01-28 03:45:00,1.5067,1.5069,1.506,1.50675,1058200001.0
2009-01-28 04:00:00,1.50675,1.50735,1.50605,1.5061,1871000000.0
2009-01-28 04:15:00,1.50615,1.50725,1.50585,1.5072,1147400000.0
2009-01-28 04:30:00,1.5072,1.50735,1.50645,1.50695,766000000.0
2009-01-28 04:45:00,1.50695,1.50725,1.50675,1.50695,523800000.0
2009-01-28 05:00:00,1.5069,1.50745,1.5067,1.5069,993000000.0
2009-01-28 05:15:00,1.5069,1.5073,1.50675,1.50698,763000000.0
2009-01-28 05:30:00,1.5071,1.50745,1.5068,1.5073,580200000.0
2009-01-28 05:45:00,1.5073,1.50755,1.50695,1.5072,523800000.0
2009-01-28 06:00:00,1.5072,1.5077,1.50705,1.5074,714800000.0
2009-01-28 06:15:00,1.5074,1.5082,1.50715,1.508,816000000.0
2009-01-28 06:30:00,1.50805,1.5088,1.5079,1.50825,678700000.0
2009-01-28 06:45:00,1.5082,1.5087,1.50736,1.50845,621400000.0
2009-01-28 07:00:00,1.50845,1.50875,1.50705,1.5077,714000000.0
2009-01-28 07:15:00,1.50765,1.50825,1.50645,1.50705,707000000.0
2009-01-28 07:30:00,1.5071,1.50845,1.5064,1.5083,596000000.0
2009-01-28 07:45:00,1.5082,1.50865,1.5078,1.50825,866800000.0
2009-01-28 08:00:00,1.50825,1.5094,1.50795,1.50845,1058199999.0
2009-01-28 08:15:00,1.50845,1.5102,1.50835,1.5101,1364600002.0
2009-01-28 08:30:00,1.51005,1.5104,1.50725,1.50815,1066700000.0
2009-01-28 08:45:00,1.50815,1.50835,1.50595,1.5072,1753200000.0
2009-01-28 09:00:00,1.5072,1.5082,1.50705,1.50715,1500600001.0
2009-01-28 09:15:00,1.50715,1.5074,1.50385,1.5057,2780900000.0
2009-01-28 09:30:00,1.5058,1.5065,1.50525,1.5053,2377600001.0
2009-01-28 09:45:00,1.5053,1.50815,1.5053,1.50795,2341600001.0
2009-01-28 10:00:00,1.5079,1.50875,1.50695,1.5078,2951800000.0
2009-01-28 10:15:00,1.5078,1.50865,1.5064,1.5083,3126100000.0
2009-01-28 10:30:00,1.5083,1.5088,1.50775,1.5078,3050999999.0
2009-01-28 10:45:00,1.5079,1.5089,1.5073,1.5089,2125700000.0
2009-01-28 11:00:00,1.5088,1.50975,1.50675,1.50715,3208199999.0
2009-01-28 11:15:00,1.50715,1.50805,1.5063,1.508,2354600000.0
2009-01-28 11:30:00,1.508,1.51215,1.50715,1.5118,2669500000.0
2009-01-28 11:45:00,1.5118,1.5133,1.51145,1.51305,2935300000.0
2009-01-28 12:00:00,1.51305,1.5141,1.51165,1.51215,2398000000.0
2009-01-28 12:15:00,1.512,1.51365,1.51155,1.5133,2722900000.0
2009-01-28 12:30:00,1.5135,1.5155,1.51305,1.51485,3761999999.0
2009-01-28 12:45:00,1.51475,1.5152,1.5133,1.5137,3580000001.0
2009-01-28 13:00:00,1.5137,1.51405,1.51325,1.51345,1513700000.0
2009-01-28 13:15:00,1.5136,1.51385,1.5122,1.51225,1652800000.0
2009-01-28 13:30:00,1.51225,1.5142,1.5121,1.51415,2155900000.0
2009-01-28 13:45:00,1.5141,1.515,1.5135,1.51455,1992599999.0
2009-01-28 14:00:00,1.51455,1.51455,1.5124,1.51295,1603300000.0
2009-01-28 14:15:00,1.51295,1.51305,1.51205,1.5126,2639000000.0
2009-01-28 14:30:00,1.5126,1.5155,1.51225,1.5155,2777700000.0
2009-01-28 14:45:00,1.5155,1.51715,1.51545,1.51675,2072300000.0
2009-01-28 15:00:00,1.5169,1.5178,1.51615,1.5163,2356200000.0
2009-01-28 15:15:00,1.51635,1.51715,1.5159,1.517,2217479000.0
2009-01-28 15:30:00,1.51695,1.51795,1.51695,1.51705,2589900000.0
2009-01-28 15:45:00,1.5171,1.51745,1.5162,1.51685,2246500000.0
2009-01-28 16:00:00,1.51685,1.5171,1.51585,1.51615,2333400000.0
2009-01-28 16:15:00,1.5162,1.5163,1.5137,1.51375,2735700000.0
2009-01-28 16:30:00,1.51375,1.51515,1.51345,1.51465,2501900000.0
2009-01-28 16:45:00,1.5147,1.51485,1.5137,1.5143,2833500000.0
2009-01-28 17:00:00,1.51425,1.5147,1.51295,1.51385,3023700000.0
2009-01-28 17:15:00,1.51385,1.5161,1.51365,1.51575,2988600000.0
2009-01-28 17:30:00,1.51575,1.51795,1.51535,1.5164,3699300000.0
2009-01-28 17:45:00,1.51635,1.51635,1.5148,1.51485,2944700000.0
2009-01-28 18:00:00,1.5149,1.5156,1.51375,1.514,3122900000.0
2009-01-28 18:15:00,1.514,1.5145,1.5129,1.51295,3095000000.0
2009-01-28 18:30:00,1.51295,1.51345,1.5124,1.5129,3622100000.0
2009-01-28 18:45:00,1.51295,1.5161,1.51275,1.51525,2499400001.0
2009-01-28 19:00:00,1.51525,1.51715,1.51505,1.51605,2586800000.0
2009-01-28 19:15:00,1.516,1.51625,1.51555,1.5159,1710800000.0
2009-01-28 19:30:00,1.5159,1.51685,1.51585,1.5168,1035800000.0
2009-01-28 19:45:00,1.51675,1.51815,1.5163,1.51695,1212600000.0
2009-01-28 20:00:00,1.5166,1.51765,1.5159,1.51645,1560000000.0
2009-01-28 20:15:00,1.5165,1.51775,1.51595,1.5166,1298600000.0
2009-01-28 20:30:00,1.5166,1.51805,1.5164,1.51805,897800000.0
2009-01-28 20:45:00,1.51805,1.51855,1.51705,1.51855,2035000000.0
2009-01-28 21:00:00,1.51855,1.51875,1.5164,1.5175,1935700000.0
2009-01-28 21:15:00,1.5175,1.51925,1.5143,1.51545,3556700000.0
2009-01-28 21:30:00,1.5154,1.5156,1.51275,1.5152,3245500000.0
2009-01-28 21:45:00,1.5152,1.5155,1.5144,1.51545,2034000000.0
2009-01-28 22:00:00,1.51545,1.51665,1.51285,1.51355,1882200000.0
2009-01-28 22:15:00,1.51355,1.51375,1.51145,1.5116,1790200000.0
2009-01-28 22:30:00,1.51165,1.514,1.51125,1.5138,1374200000.0
2009-01-28 22:45:00,1.5138,1.51465,1.51245,1.51295,1179000000.0
2009-01-28 23:00:00,1.5129,1.5146,1.5129,1.5135,936600000.0
2009-01-28 23:15:00,1.51345,1.5143,1.5134,1.5143,893300000.0
2009-01-28 23:30:00,1.5143,1.51505,1.51395,1.51475,652600000.0
2009-01-28 23:45:00,1.51485,1.5156,1.51435,1.51555,525600000.0
2009-01-29 00:00:00,1.51555,1.5162,1.51505,1.51585,417600000.0
2009-01-29 00:15:00,1.51585,1.5164,1.5154,1.5162,343800000.0
2009-01-29 00:30:00,1.5163,1.5168,1.5161,1.5164,515400000.0
2009-01-29 00:45:00,1.51635,1.51655,1.5158,1.5161,502400000.0
2009-01-29 01:00:00,1.516,1.5165,1.5157,1.51615,559400000.0
2009-01-29 01:15:00,1.51605,1.5169,1.5155,1.51565,664600000.0
2009-01-29 01:30:00,1.5158,1.51605,1.5145,1.51482,1050400000.0
2009-01-29 01:45:00,1.5153,1.5156,1.51495,1.5156,401000000.0
2009-01-29 02:00:00,1.51565,1.5158,1.51493,1.51535,659600000.0
2009-01-29 02:15:00,1.51535,1.51645,1.5148,1.5159,1199400000.0
2009-01-29 02:30:00,1.5158,1.5163,1.51445,1.5151,1105400000.0
2009-01-29 02:45:00,1.51495,1.51555,1.5139,1.5147,1736600000.0
2009-01-29 03:00:00,1.5148,1.5153,1.51345,1.5136,1384400000.0
2009-01-29 03:15:00,1.51333,1.51425,1.51304,1.5138,905600000.0
2009-01-29 03:30:00,1.5138,1.51465,1.51336,1.51455,895000000.0
2009-01-29 03:45:00,1.51465,1.51515,1.5144,1.51455,499000000.0
2009-01-29 04:00:00,1.51455,1.51455,1.51335,1.5135,682600000.0
2009-01-29 04:15:00,1.5135,1.51445,1.51285,1.51305,853000000.0
2009-01-29 04:30:00,1.5131,1.51335,1.51295,1.5131,576800000.0
2009-01-29 04:45:00,1.51315,1.51525,1.51295,1.51525,722000000.0
2009-01-29 05:00:00,1.5154,1.51595,1.51495,1.51515,573800000.0
2009-01-29 05:15:00,1.5153,1.5155,1.51475,1.51495,518200000.0
2009-01-29 05:30:00,1.51495,1.51495,1.514,1.5149,862800000.0
2009-01-29 05:45:00,1.5149,1.5154,1.51345,1.5144,819800000.0
2009-01-29 06:00:00,1.51435,1.5154,1.5133,1.5137,1171000000.0
2009-01-29 06:15:00,1.51375,1.5151,1.51315,1.5143,1115800000.0
2009-01-29 06:30:00,1.5142,1.5145,1.5129,1.5133,862000000.0
2009-01-29 06:45:00,1.51335,1.5146,1.513,1.513,947600000.0
2009-01-29 07:00:00,1.5131,1.51345,1.51215,1.5129,1025200000.0
2009-01-29 07:15:00,1.51275,1.5132,1.51245,1.51305,654400000.0
2009-01-29 07:30:00,1.513,1.51337,1.51245,1.51301,828600000.0
2009-01-29 07:45:00,1.5132,1.5133,1.5129,1.5133,781200000.0
2009-01-29 08:00:00,1.5133,1.5134,1.5125,1.51315,967400000.0
2009-01-29 08:15:00,1.51315,1.51335,1.5123,1.5133,1073600000.0
2009-01-29 08:30:00,1.5132,1.5137,1.51305,1.51345,875200000.0
2009-01-29 08:45:00,1.5135,1.5137,1.5125,1.51265,754000000.0
2009-01-29 09:00:00,1.5125,1.51285,1.5101,1.5103,3156000000.0
2009-01-29 09:15:00,1.5103,1.5119,1.51015,1.51185,2887200000.0
2009-01-29 09:30:00,1.51185,1.51225,1.5104,1.5119,2419200000.0
2009-01-29 09:45:00,1.5119,1.51335,1.5116,1.51235,3542999996.0
2009-01-29 10:00:00,1.51235,1.5131,1.5115,1.5124,3067200001.0
2009-01-29 10:15:00,1.5124,1.5125,1.51055,1.5115,2957700000.0
2009-01-29 10:30:00,1.51165,1.51175,1.50995,1.51035,3786200000.0
2009-01-29 10:45:00,1.51035,1.5108,1.50945,1.5097,3440299998.0
2009-01-29 11:00:00,1.5097,1.51065,1.5092,1.5093,3918000005.0
2009-01-29 11:15:00,1.5093,1.50985,1.50905,1.5092,2737200000.0
2009-01-29 11:30:00,1.5091,1.50915,1.50615,1.5076,4015399992.0
2009-01-29 11:45:00,1.5076,1.50845,1.50715,1.5084,3599399997.0
2009-01-29 12:00:00,1.50825,1.50905,1.507,1.50795,3911599995.0
2009-01-29 12:15:00,1.50795,1.5089,1.507,1.5071,2578999999.0
2009-01-29 12:30:00,1.5071,1.5087,1.50695,1.50835,2832799992.0
2009-01-29 12:45:00,1.50845,1.50865,1.50515,1.50655,3440299997.0
2009-01-29 13:00:00,1.50655,1.5075,1.50515,1.5071,3729399997.0
2009-01-29 13:15:00,1.507,1.50725,1.5064,1.50715,2738100000.0
2009-01-29 13:30:00,1.5072,1.50825,1.50655,1.5079,2634900000.0
2009-01-29 13:45:00,1.5079,1.50915,1.506,1.507,2267100001.0
2009-01-29 14:00:00,1.50695,1.50745,1.50545,1.50665,2328000000.0
2009-01-29 14:15:00,1.5067,1.5067,1.5045,1.50515,3137600000.0
2009-01-29 14:30:00,1.50515,1.5076,1.50515,1.5066,2827300000.0
2009-01-29 14:45:00,1.5066,1.50745,1.50615,1.50685,3122600000.0
2009-01-29 15:00:00,1.50685,1.50755,1.5061,1.5061,2307000000.0
2009-01-29 15:15:00,1.506,1.5083,1.5059,1.50765,3238000000.0
2009-01-29 15:30:00,1.5078,1.5079,1.50625,1.507,4092200000.0
2009-01-29 15:45:00,1.507,1.50785,1.50645,1.5072,3532000000.0
2009-01-29 16:00:00,1.5072,1.5078,1.5062,1.5075,3108500000.0
2009-01-29 16:15:00,1.50755,1.50935,1.50675,1.50895,3087000000.0
2009-01-29 16:30:00,1.5091,1.50945,1.5071,1.50745,3971000000.0
2009-01-29 16:45:00,1.50745,1.5076,1.4983,1.4994,4974900001.0
2009-01-29 17:00:00,1.4994,1.49945,1.4933,1.4958,5809200001.0
2009-01-29 17:15:00,1.4958,1.4974,1.49515,1.49725,4710200000.0
2009-01-29 17:30:00,1.49725,1.49785,1.4965,1.49735,3843399999.0
2009-01-29 17:45:00,1.49735,1.4978,1.49545,1.49755,3913999998.0
2009-01-29 18:00:00,1.4975,1.49855,1.4955,1.49745,4260800001.0
2009-01-29 18:15:00,1.4975,1.49875,1.49595,1.49605,3586600000.0
2009-01-29 18:30:00,1.49615,1.49715,1.49505,1.49645,3366500000.0
2009-01-29 18:45:00,1.49645,1.49645,1.49355,1.4941,3202200000.0
2009-01-29 19:00:00,1.4942,1.4943,1.49115,1.49265,2916500000.0
2009-01-29 19:15:00,1.49265,1.49375,1.49155,1.4937,2520000000.0
2009-01-29 19:30:00,1.4937,1.4942,1.49195,1.4935,2490600000.0
2009-01-29 19:45:00,1.49355,1.49515,1.4924,1.49275,2079800000.0
2009-01-29 20:00:00,1.4928,1.4928,1.49145,1.49255,1855800000.0
2009-01-29 20:15:00,1.4926,1.493,1.492,1.49245,1093200000.0
2009-01-29 20:30:00,1.49245,1.49305,1.49235,1.49305,1472400000.0
2009-01-29 20:45:00,1.49305,1.49305,1.4892,1.49085,2332400000.0
2009-01-29 21:00:00,1.49085,1.4923,1.4903,1.49175,1907800000.0
2009-01-29 21:15:00,1.4918,1.49285,1.4916,1.4926,1784400000.0
2009-01-29 21:30:00,1.4926,1.4944,1.49195,1.49405,1423100000.0
2009-01-29 21:45:00,1.4942,1.4942,1.49195,1.49295,1822200000.0
2009-01-29 22:00:00,1.49295,1.49355,1.49205,1.49245,1502000000.0
2009-01-29 22:15:00,1.49245,1.494,1.49235,1.4938,865600000.0
2009-01-29 22:30:00,1.4939,1.49475,1.4932,1.4943,1134400000.0
2009-01-29 22:45:00,1.4944,1.4946,1.49345,1.4941,961800000.0
2009-01-29 23:00:00,1.4941,1.4948,1.49345,1.4938,597400000.0
2009-01-29 23:15:00,1.4938,1.49415,1.49365,1.4937,470000000.0
2009-01-29 23:30:00,1.4937,1.49405,1.49355,1.4938,669800000.0
2009-01-29 23:45:00,1.4938,1.49435,1.49335,1.4935,309000000.0
2009-01-30 00:00:00,1.4935,1.49445,1.4933,1.4936,342200000.0
2009-01-30 00:15:00,1.4936,1.4948,1.49355,1.49405,282600000.0
2009-01-30 00:30:00,1.4937,1.49415,1.49256,1.4935,476600000.0
2009-01-30 00:45:00,1.4935,1.4943,1.4934,1.4939,362800000.0
2009-01-30 01:00:00,1.494,1.494,1.49235,1.4929,696900000.0
2009-01-30 01:15:00,1.4929,1.4936,1.4919,1.4933,825000000.0
2009-01-30 01:30:00,1.4933,1.4936,1.4929,1.4935,587400000.0
2009-01-30 01:45:00,1.4935,1.4935,1.49235,1.4932,502200000.0
2009-01-30 02:00:00,1.4932,1.49355,1.49245,1.4925,674000000.0
2009-01-30 02:15:00,1.4925,1.4925,1.48995,1.491,1632400000.0
2009-01-30 02:30:00,1.491,1.4914,1.48995,1.4912,1765400000.0
2009-01-30 02:45:00,1.49095,1.4913,1.4876,1.48795,2159000000.0
2009-01-30 03:00:00,1.4881,1.48835,1.4866,1.48765,1914400000.0
2009-01-30 03:15:00,1.48765,1.4884,1.48695,1.4881,1025000000.0
2009-01-30 03:30:00,1.4881,1.4886,1.4875,1.48815,684800000.0
2009-01-30 03:45:00,1.48815,1.4892,1.48815,1.4889,1111000000.0
2009-01-30 04:00:00,1.48895,1.48995,1.4886,1.48925,943000000.0
2009-01-30 04:15:00,1.48915,1.4893,1.48835,1.48865,512400000.0
2009-01-30 04:30:00,1.48855,1.48925,1.488,1.4891,545800000.0
2009-01-30 04:45:00,1.48893,1.49035,1.48873,1.4896,574000000.0
2009-01-30 05:00:00,1.48965,1.49025,1.4894,1.4898,217600000.0
2009-01-30 05:15:00,1.4898,1.4901,1.48907,1.4898,320800000.0
2009-01-30 05:30:00,1.4899,1.4899,1.48865,1.48905,925800000.0
2009-01-30 05:45:00,1.48905,1.49035,1.48875,1.4889,1067800000.0
2009-01-30 06:00:00,1.489,1.48925,1.4872,1.4876,1923100000.0
2009-01-30 06:15:00,1.4875,1.48805,1.4868,1.4872,1475200000.0
2009-01-30 06:30:00,1.48725,1.48905,1.4868,1.48805,1666400000.0
2009-01-30 06:45:00,1.48805,1.48855,1.4868,1.48805,1177800000.0
2009-01-30 07:00:00,1.4882,1.4884,1.48605,1.48625,1780000000.0
2009-01-30 07:15:00,1.48625,1.4875,1.4862,1.48655,1098200000.0
2009-01-30 07:30:00,1.4866,1.4877,1.48645,1.48745,784600000.0
2009-01-30 07:45:00,1.4875,1.4883,1.4873,1.4876,1045200000.0
2009-01-30 08:00:00,1.4877,1.48895,1.48645,1.487,1044200000.0
2009-01-30 08:15:00,1.487,1.48835,1.4867,1.48745,1317400000.0
2009-01-30 08:30:00,1.48755,1.48865,1.4872,1.48815,812400000.0
2009-01-30 08:45:00,1.4881,1.48965,1.48805,1.4895,976800000.0
2009-01-30 09:00:00,1.4895,1.4907,1.48885,1.4891,3058000000.0
2009-01-30 09:15:00,1.4891,1.4908,1.48785,1.4895,4194100000.0
2009-01-30 09:30:00,1.48945,1.4913,1.48925,1.4908,3549799999.0
2009-01-30 09:45:00,1.49085,1.49285,1.49035,1.49195,3919400000.0
2009-01-30 10:00:00,1.49195,1.4931,1.4903,1.4913,3629600000.0
2009-01-30 10:15:00,1.49135,1.49135,1.48875,1.4893,3632900000.0
2009-01-30 10:30:00,1.4893,1.48955,1.48855,1.4891,3077200000.0
2009-01-30 10:45:00,1.48915,1.48925,1.4863,1.4869,3286000000.0
2009-01-30 11:00:00,1.487,1.48725,1.48555,1.48625,3255500000.0
2009-01-30 11:15:00,1.4863,1.4878,1.48625,1.48655,4557900000.0
2009-01-30 11:30:00,1.48655,1.48655,1.4839,1.486,3856300001.0
2009-01-30 11:45:00,1.48605,1.4862,1.48395,1.48535,3350900000.0
2009-01-30 12:00:00,1.4853,1.4861,1.48235,1.48575,2852900000.0
2009-01-30 12:15:00,1.48575,1.4872,1.4856,1.48665,1938400000.0
2009-01-30 12:30:00,1.48665,1.48745,1.4865,1.487,1915600000.0
2009-01-30 12:45:00,1.487,1.48805,1.487,1.48765,1617200000.0
2009-01-30 13:00:00,1.4877,1.4891,1.4871,1.489,1617300000.0
2009-01-30 13:15:00,1.48895,1.4897,1.4877,1.48805,2253800000.0
2009-01-30 13:30:00,1.48805,1.48815,1.4849,1.4853,1965400000.0
2009-01-30 13:45:00,1.4853,1.489,1.4849,1.48875,2198100000.0
2009-01-30 14:00:00,1.4888,1.49275,1.4884,1.4892,2035100000.0
2009-01-30 14:15:00,1.4892,1.4908,1.48835,1.48855,1751500000.0
2009-01-30 14:30:00,1.48855,1.48865,1.4871,1.48725,1566800000.0
2009-01-30 14:45:00,1.48725,1.4907,1.4872,1.4892,3021000000.0
2009-01-30 15:00:00,1.4892,1.49095,1.4872,1.4873,2741500000.0
2009-01-30 15:15:00,1.4873,1.49005,1.48705,1.4878,4011100000.0
2009-01-30 15:30:00,1.48795,1.49145,1.4876,1.4879,8256200000.0
2009-01-30 15:45:00,1.4879,1.4905,1.4876,1.49025,10134900000.0
2009-01-30 16:00:00,1.4902,1.4993,1.48995,1.49675,10146900000.0
2009-01-30 16:15:00,1.49675,1.4975,1.49605,1.49675,8587100000.0
2009-01-30 16:30:00,1.49665,1.4977,1.49395,1.49425,8545600000.0
2009-01-30 16:45:00,1.49435,1.49485,1.49135,1.4914,7801900000.0
2009-01-30 17:00:00,1.49145,1.4917,1.49,1.49045,7792500000.0
2009-01-30 17:15:00,1.49045,1.49225,1.4901,1.4913,7078400000.0
2009-01-30 17:30:00,1.49135,1.49145,1.4889,1.4895,9062500000.0
2009-01-30 17:45:00,1.4895,1.4914,1.4871,1.48715,9280099999.0
2009-01-30 18:00:00,1.4873,1.4904,1.4861,1.48775,8586400000.0
2009-01-30 18:15:00,1.48775,1.4878,1.48605,1.4871,8970000001.0
2009-01-30 18:30:00,1.4871,1.4874,1.48495,1.48655,7763600000.0
2009-01-30 18:45:00,1.48655,1.48835,1.48615,1.48675,8098600000.0
2009-01-30 19:00:00,1.4869,1.4872,1.4848,1.48675,7766000000.0
2009-01-30 19:15:00,1.48675,1.488,1.486,1.4866,5980800000.0
2009-01-30 19:30:00,1.48675,1.48735,1.48615,1.4869,2793800000.0
2009-01-30 19:45:00,1.48695,1.4892,1.4869,1.48885,5215600000.0
2009-01-30 20:00:00,1.4889,1.49095,1.4882,1.4889,7323900000.0
2009-01-30 20:15:00,1.4889,1.4893,1.486,1.48665,6462600000.0
2009-01-30 20:30:00,1.48665,1.48665,1.4836,1.48405,5648200000.0
2009-01-30 20:45:00,1.48415,1.48545,1.4836,1.48435,4646000003.0
2009-01-30 21:00:00,1.48435,1.48625,1.4841,1.48575,5926400000.0
2009-01-30 21:15:00,1.48575,1.48675,1.48495,1.48635,5168000000.0
2009-01-30 21:30:00,1.48635,1.4873,1.48615,1.4868,5714400000.0
2009-01-30 21:45:00,1.4868,1.48765,1.4861,1.48655,5790700000.0
2009-01-30 22:00:00,1.4866,1.48805,1.4861,1.48685,6059700000.0
2009-01-30 22:15:00,1.4869,1.4873,1.4862,1.4866,2695200000.0
2009-01-30 22:30:00,1.4866,1.48695,1.485,1.4857,3834300000.0
2009-01-30 22:45:00,1.4856,1.4859,1.48485,1.48485,5578200000.0
2009-01-30 23:00:00,1.48485,1.48525,1.4836,1.48455,3529600000.0
2009-01-30 23:15:00,1.48455,1.48625,1.48385,1.48615,4729000001.0
2009-01-30 23:30:00,1.48615,1.4879,1.48555,1.48645,3085800000.0
2009-01-30 23:45:00,1.4865,1.48785,1.4857,1.48645,3583300000.0
2009-02-02 00:00:00,1.48429,1.48505,1.48365,1.48415,357800000.0
2009-02-02 00:15:00,1.48415,1.48455,1.484,1.48425,351000000.0
2009-02-02 00:30:00,1.4844,1.48475,1.4841,1.48465,181800000.0
2009-02-02 00:45:00,1.48465,1.4849,1.48302,1.4838,591600000.0
2009-02-02 01:00:00,1.4838,1.48401,1.48329,1.48365,693800000.0
2009-02-02 01:15:00,1.4836,1.48415,1.48355,1.48405,420200000.0
2009-02-02 01:30:00,1.484,1.48435,1.48345,1.48395,913000000.0
2009-02-02 01:45:00,1.48385,1.484,1.48225,1.48265,3319400000.0
2009-02-02 02:00:00,1.4828,1.484,1.4826,1.4828,3087000000.0
2009-02-02 02:15:00,1.48285,1.48435,1.4823,1.48425,3169000000.0
2009-02-02 02:30:00,1.4842,1.48435,1.48305,1.4835,3737400000.0
2009-02-02 02:45:00,1.48345,1.48365,1.4825,1.48275,4250000000.0
2009-02-02 03:00:00,1.48275,1.48375,1.4826,1.4835,2487400000.0
2009-02-02 03:15:00,1.48355,1.4846,1.4826,1.4844,4597400000.0
2009-02-02 03:30:00,1.4843,1.4847,1.48315,1.4844,4175000000.0
2009-02-02 03:45:00,1.4844,1.4849,1.4842,1.48435,3745600000.0
2009-02-02 04:00:00,1.48435,1.48575,1.48415,1.485,3417800000.0
2009-02-02 04:15:00,1.48495,1.4851,1.48379,1.48445,1881400000.0
2009-02-02 04:30:00,1.4845,1.4853,1.48375,1.4853,4366400000.0
2009-02-02 04:45:00,1.48525,1.4853,1.48435,1.4846,2455000000.0
2009-02-02 05:00:00,1.48465,1.48525,1.48448,1.48471,2169800000.0
2009-02-02 05:15:00,1.48487,1.48515,1.48455,1.4847,1290600000.0
2009-02-02 05:30:00,1.4848,1.4851,1.48295,1.48375,4206800000.0
2009-02-02 05:45:00,1.4837,1.48375,1.4821,1.4822,3162600000.0
2009-02-02 06:00:00,1.4822,1.4824,1.4818,1.48205,2098800000.0
2009-02-02 06:15:00,1.48186,1.4822,1.48095,1.4821,2391400000.0
2009-02-02 06:30:00,1.48161,1.4822,1.48148,1.4819,1360200000.0
2009-02-02 06:45:00,1.48195,1.4821,1.48175,1.482,1646000000.0
2009-02-02 07:00:00,1.4821,1.4821,1.4816,1.482,2128400000.0
2009-02-02 07:15:00,1.48205,1.48205,1.4812,1.4818,2273200000.0
2009-02-02 07:30:00,1.48162,1.48235,1.48112,1.48181,3109800000.0
2009-02-02 07:45:00,1.4822,1.4823,1.48122,1.48225,2346600000.0
2009-02-02 08:00:00,1.48186,1.4824,1.48138,1.4823,3058000000.0
2009-02-02 08:15:00,1.4823,1.4827,1.48175,1.4824,2197000000.0
2009-02-02 08:30:00,1.4825,1.4832,1.4825,1.48315,2690800000.0
2009-02-02 08:45:00,1.48315,1.48395,1.4817,1.48355,5661200000.0
2009-02-02 09:00:00,1.4833,1.48475,1.483,1.48395,6631900000.0
2009-02-02 09:15:00,1.4835,1.48525,1.48335,1.4852,7151000000.0
2009-02-02 09:30:00,1.48525,1.4861,1.4848,1.4851,5844100000.0
2009-02-02 09:45:00,1.48515,1.4858,1.48465,1.48545,4662700000.0
2009-02-02 10:00:00,1.48545,1.48555,1.48335,1.48425,6424000000.0
2009-02-02 10:15:00,1.48425,1.4853,1.48255,1.4848,8038600000.0
2009-02-02 10:30:00,1.4848,1.48645,1.48365,1.48465,6136200001.0
2009-02-02 10:45:00,1.48465,1.4858,1.4833,1.48515,8405000000.0
2009-02-02 11:00:00,1.4853,1.4856,1.48295,1.48485,8739800000.0
2009-02-02 11:15:00,1.485,1.4854,1.48365,1.48525,6563300000.0
2009-02-02 11:30:00,1.48525,1.4856,1.484,1.48435,7472800000.0
2009-02-02 11:45:00,1.48425,1.4858,1.4834,1.4848,9055199999.0
2009-02-02 12:00:00,1.48475,1.48605,1.48465,1.4858,5547100000.0
2009-02-02 12:15:00,1.48575,1.4863,1.48455,1.48505,5826300000.0
2009-02-02 12:30:00,1.4851,1.4855,1.4838,1.48415,5133000000.0
2009-02-02 12:45:00,1.4841,1.4857,1.48405,1.4855,5710200000.0
2009-02-02 13:00:00,1.4855,1.48615,1.48475,1.4856,6603800000.0
2009-02-02 13:15:00,1.48565,1.4865,1.4818,1.4848,5465650000.0
2009-02-02 13:30:00,1.48485,1.4852,1.48255,1.48435,8459000000.0
2009-02-02 13:45:00,1.4844,1.48515,1.48315,1.485,7187500000.0
2009-02-02 14:00:00,1.485,1.48635,1.48455,1.48495,7225900000.0
2009-02-02 14:15:00,1.48495,1.48535,1.48425,1.48475,3788900000.0
2009-02-02 14:30:00,1.48475,1.4859,1.48445,1.48555,5890700000.0
2009-02-02 14:45:00,1.48555,1.4873,1.4853,1.487,4973900000.0
2009-02-02 15:00:00,1.487,1.48885,1.48695,1.4872,8227500000.0
2009-02-02 15:15:00,1.4872,1.4877,1.4858,1.48595,6372750000.0
2009-02-02 15:30:00,1.48595,1.48685,1.4856,1.4867,6330850000.0
2009-02-02 15:45:00,1.4867,1.48795,1.48615,1.4865,7116500000.0
2009-02-02 16:00:00,1.4865,1.48705,1.4863,1.4867,6179900000.0
2009-02-02 16:15:00,1.48655,1.48765,1.4862,1.4873,4230800000.0
2009-02-02 16:30:00,1.4874,1.48865,1.48665,1.4883,7534800000.0
2009-02-02 16:45:00,1.48835,1.4898,1.4877,1.48855,6274600000.0
2009-02-02 17:00:00,1.48855,1.49235,1.48835,1.4923,7734700000.0
2009-02-02 17:15:00,1.4923,1.49345,1.4915,1.492,8049300000.0
2009-02-02 17:30:00,1.492,1.4924,1.4891,1.48915,8031700000.0
2009-02-02 17:45:00,1.4893,1.49185,1.48805,1.4917,7861700000.0
2009-02-02 18:00:00,1.4916,1.4916,1.4883,1.49,7260000000.0
2009-02-02 18:15:00,1.48995,1.49065,1.4887,1.4891,5772800000.0
2009-02-02 18:30:00,1.4891,1.4904,1.48885,1.4903,6871600000.0
2009-02-02 18:45:00,1.49035,1.49185,1.49025,1.4909,6768100000.0
2009-02-02 19:00:00,1.49095,1.49275,1.4909,1.49205,5337500000.0
2009-02-02 19:15:00,1.49205,1.49245,1.4914,1.4914,3771800000.0
2009-02-02 19:30:00,1.4914,1.4938,1.4911,1.49365,7845900000.0
2009-02-02 19:45:00,1.49365,1.49395,1.49155,1.4916,5031100000.0
2009-02-02 20:00:00,1.4916,1.49365,1.4916,1.49255,4309200000.0
2009-02-02 20:15:00,1.49255,1.4927,1.49035,1.4916,3811500000.0
2009-02-02 20:30:00,1.4916,1.4923,1.49062,1.49095,4384400000.0
2009-02-02 20:45:00,1.4909,1.49115,1.4892,1.4904,5672100000.0
2009-02-02 21:00:00,1.4902,1.49325,1.4902,1.49325,5638100000.0
2009-02-02 21:15:00,1.493,1.493,1.4907,1.49125,4695000000.0
2009-02-02 21:30:00,1.49125,1.49185,1.49055,1.4918,4565900000.0
2009-02-02 21:45:00,1.49175,1.49195,1.49085,1.4917,5264900000.0
2009-02-02 22:00:00,1.49175,1.49255,1.4914,1.4924,5139100000.0
2009-02-02 22:15:00,1.4924,1.4924,1.4916,1.49215,3776200000.0
2009-02-02 22:30:00,1.4922,1.49385,1.49215,1.4934,4505100000.0
2009-02-02 22:45:00,1.4934,1.49355,1.49236,1.4929,2214000000.0
2009-02-02 23:00:00,1.4929,1.4936,1.49205,1.4921,2099000000.0
2009-02-02 23:15:00,1.4921,1.49335,1.4919,1.492,1651200000.0
2009-02-02 23:30:00,1.4921,1.4922,1.49095,1.492,1524800000.0
2009-02-02 23:45:00,1.492,1.4927,1.49095,1.49135,1827600000.0
2009-02-03 00:00:00,1.49145,1.4916,1.48995,1.49045,319000000.0
2009-02-03 00:15:00,1.49055,1.49155,1.4905,1.49145,1079800000.0
2009-02-03 00:30:00,1.49145,1.49145,1.4895,1.48975,1223400000.0
2009-02-03 00:45:00,1.4895,1.49021,1.4895,1.4897,1102600000.0
2009-02-03 01:00:00,1.48975,1.48985,1.4889,1.48945,973400000.0
2009-02-03 01:15:00,1.48945,1.4897,1.4886,1.48865,1816400000.0
2009-02-03 01:30:00,1.4887,1.4897,1.4886,1.4893,1482600000.0
2009-02-03 01:45:00,1.4893,1.4895,1.4885,1.489,2181200000.0
2009-02-03 02:00:00,1.489,1.4898,1.4888,1.48925,2401600000.0
2009-02-03 02:15:00,1.48925,1.48955,1.48865,1.48925,1701600000.0
2009-02-03 02:30:00,1.48925,1.48955,1.48885,1.4891,1969800000.0
2009-02-03 02:45:00,1.48905,1.48975,1.48905,1.48935,1611900000.0
2009-02-03 03:00:00,1.4894,1.49285,1.48877,1.49175,3227500000.0
2009-02-03 03:15:00,1.4918,1.49215,1.4901,1.4904,5243000000.0
2009-02-03 03:30:00,1.49065,1.49135,1.48995,1.4902,3883200000.0
2009-02-03 03:45:00,1.49025,1.49075,1.48965,1.4901,3011400000.0
2009-02-03 04:00:00,1.4901,1.49125,1.48945,1.4912,3001200000.0
2009-02-03 04:15:00,1.49115,1.49345,1.49115,1.49345,3391000000.0
2009-02-03 04:30:00,1.4934,1.49385,1.49295,1.49355,3927800000.0
2009-02-03 04:45:00,1.49355,1.4937,1.49251,1.4934,2115700000.0
2009-02-03 05:00:00,1.49335,1.49365,1.49275,1.4934,1714000000.0
2009-02-03 05:15:00,1.4934,1.49355,1.49315,1.4933,1526800000.0
2009-02-03 05:30:00,1.49325,1.4958,1.4932,1.49555,3952800000.0
2009-02-03 05:45:00,1.4956,1.4972,1.49475,1.49635,4983800000.0
2009-02-03 06:00:00,1.4963,1.4969,1.49225,1.4926,2260400000.0
2009-02-03 06:15:00,1.49275,1.4955,1.49265,1.4955,1019200000.0
2009-02-03 06:30:00,1.4955,1.4957,1.4941,1.49485,2688600000.0
2009-02-03 06:45:00,1.49485,1.4949,1.49335,1.49385,2434200000.0
2009-02-03 07:00:00,1.49385,1.49455,1.49335,1.49425,2659200000.0
2009-02-03 07:15:00,1.49425,1.4953,1.4933,1.4939,4145200000.0
2009-02-03 07:30:00,1.49395,1.49405,1.49195,1.49335,5685800000.0
2009-02-03 07:45:00,1.49335,1.4934,1.4918,1.4932,4769400000.0
2009-02-03 08:00:00,1.4932,1.4933,1.49275,1.4931,2470000000.0
2009-02-03 08:15:00,1.4931,1.4934,1.49255,1.49265,2919600000.0
2009-02-03 08:30:00,1.49265,1.4935,1.4925,1.493,3297200000.0
2009-02-03 08:45:00,1.493,1.4932,1.4913,1.49215,4205200000.0
2009-02-03 09:00:00,1.49215,1.49325,1.4913,1.4931,6005600000.0
2009-02-03 09:15:00,1.4931,1.4938,1.49245,1.49315,5185000000.0
2009-02-03 09:30:00,1.49315,1.49335,1.4921,1.4933,5235100000.0
2009-02-03 09:45:00,1.4933,1.49495,1.4933,1.4942,6889500000.0
2009-02-03 10:00:00,1.4942,1.49435,1.49025,1.4913,8352000000.0
2009-02-03 10:15:00,1.49125,1.49245,1.49105,1.4919,6615500000.0
2009-02-03 10:30:00,1.4919,1.49395,1.49155,1.4937,6091600000.0
2009-02-03 10:45:00,1.4935,1.4938,1.4916,1.4926,7074300000.0
2009-02-03 11:00:00,1.49275,1.4939,1.49205,1.49335,5382200000.0
2009-02-03 11:15:00,1.4934,1.49355,1.4916,1.49255,7584900000.0
2009-02-03 11:30:00,1.49255,1.49395,1.49235,1.49345,4440200000.0
2009-02-03 11:45:00,1.49345,1.49435,1.49065,1.4919,3335300000.0
2009-02-03 12:00:00,1.4919,1.4923,1.49095,1.4918,3008800000.0
2009-02-03 12:15:00,1.49175,1.49235,1.49155,1.4918,3524000000.0
2009-02-03 12:30:00,1.4918,1.49195,1.4912,1.49165,2210000000.0
2009-02-03 12:45:00,1.4916,1.49175,1.4885,1.4896,3764700001.0
2009-02-03 13:00:00,1.4896,1.49035,1.4893,1.4899,3431700000.0
2009-02-03 13:15:00,1.4899,1.49025,1.48835,1.4892,4363200000.0
2009-02-03 13:30:00,1.4893,1.48995,1.48895,1.4895,3220100000.0
2009-02-03 13:45:00,1.4895,1.48975,1.4884,1.48865,2941200000.0
2009-02-03 14:00:00,1.48865,1.4893,1.4874,1.4889,3978200000.0
2009-02-03 14:15:00,1.4889,1.49035,1.4888,1.49005,4869800000.0
2009-02-03 14:30:00,1.49005,1.49045,1.48955,1.49,4350600000.0
2009-02-03 14:45:00,1.49005,1.49045,1.48905,1.49005,4475600001.0
2009-02-03 15:00:00,1.49005,1.49035,1.4895,1.4899,4096300000.0
2009-02-03 15:15:00,1.4898,1.4905,1.4894,1.49015,4427200000.0
2009-02-03 15:30:00,1.49015,1.4905,1.4894,1.4895,3059100000.0
2009-02-03 15:45:00,1.4895,1.48985,1.487,1.487,5063800000.0
2009-02-03 16:00:00,1.487,1.48755,1.48545,1.4859,4522600000.0
2009-02-03 16:15:00,1.48585,1.4874,1.4833,1.48705,6203200001.0
2009-02-03 16:30:00,1.48705,1.4884,1.48575,1.48615,5785200000.0
2009-02-03 16:45:00,1.48615,1.48645,1.48465,1.4851,5213400000.0
2009-02-03 17:00:00,1.4851,1.4873,1.4851,1.48575,5679599999.0
2009-02-03 17:15:00,1.48565,1.48605,1.48225,1.48435,4036200002.0
2009-02-03 17:30:00,1.48445,1.4856,1.4839,1.48555,3558400000.0
2009-02-03 17:45:00,1.48555,1.48585,1.48375,1.4846,4924600000.0
2009-02-03 18:00:00,1.48465,1.4863,1.48415,1.486,5354400001.0
2009-02-03 18:15:00,1.486,1.48655,1.48545,1.48605,3816200000.0
2009-02-03 18:30:00,1.48605,1.48625,1.48555,1.4859,4472600000.0
2009-02-03 18:45:00,1.48595,1.48605,1.48555,1.4856,3089400000.0
2009-02-03 19:00:00,1.4856,1.4861,1.48495,1.4857,4372400000.0
2009-02-03 19:15:00,1.4857,1.4863,1.48555,1.4856,4781200000.0
2009-02-03 19:30:00,1.48565,1.4866,1.4855,1.48625,4534000000.0
2009-02-03 19:45:00,1.4862,1.4867,1.4857,1.4859,4652700000.0
2009-02-03 20:00:00,1.4859,1.487,1.4856,1.4865,3917600000.0
2009-02-03 20:15:00,1.4865,1.48735,1.48645,1.4872,3350800000.0
2009-02-03 20:30:00,1.48715,1.48735,1.4865,1.4871,4045000000.0
2009-02-03 20:45:00,1.4871,1.48775,1.48585,1.48635,5023000000.0
2009-02-03 21:00:00,1.48625,1.48695,1.48485,1.48695,5648300000.0
2009-02-03 21:15:00,1.48695,1.4881,1.48685,1.48755,6431800000.0
2009-02-03 21:30:00,1.4875,1.4898,1.4871,1.48955,5198800000.0
2009-02-03 21:45:00,1.48975,1.4899,1.48865,1.4888,5043000000.0
2009-02-03 22:00:00,1.48885,1.48945,1.48825,1.48825,2381400000.0
2009-02-03 22:15:00,1.48825,1.48895,1.48815,1.48815,3788000000.0
2009-02-03 22:30:00,1.48815,1.4899,1.4881,1.4896,4813200000.0
2009-02-03 22:45:00,1.48965,1.48995,1.4892,1.4899,2029400000.0
2009-02-03 23:00:00,1.4899,1.4901,1.48925,1.4893,1480000000.0
2009-02-03 23:15:00,1.4893,1.49015,1.4891,1.48995,1424000000.0
2009-02-03 23:30:00,1.48995,1.4904,1.4891,1.48995,1871700000.0
2009-02-03 23:45:00,1.48985,1.49005,1.4889,1.4895,1955400000.0
2009-02-04 00:00:00,1.4894,1.49015,1.48885,1.48965,146400000.0
2009-02-04 00:15:00,1.4896,1.48975,1.48891,1.48955,681400000.0
2009-02-04 00:30:00,1.48955,1.48955,1.48885,1.489,442400000.0
2009-02-04 00:45:00,1.489,1.4896,1.4883,1.4892,454200000.0
2009-02-04 01:00:00,1.48925,1.4895,1.4889,1.4893,488400000.0
2009-02-04 01:15:00,1.4893,1.48975,1.489,1.4891,433800000.0
2009-02-04 01:30:00,1.48905,1.48925,1.48875,1.489,405400000.0
2009-02-04 01:45:00,1.48895,1.48905,1.4888,1.4889,426400000.0
2009-02-04 02:00:00,1.4889,1.4892,1.4887,1.48875,1067200000.0
2009-02-04 02:15:00,1.48875,1.4888,1.48845,1.48855,722200000.0
2009-02-04 02:30:00,1.4886,1.4895,1.4885,1.4887,1747200000.0
2009-02-04 02:45:00,1.48885,1.4894,1.48595,1.4864,2218200000.0
2009-02-04 03:00:00,1.4865,1.48805,1.4859,1.48755,1903200000.0
2009-02-04 03:15:00,1.48755,1.48905,1.4875,1.4883,2219000000.0
2009-02-04 03:30:00,1.48835,1.48885,1.4882,1.4887,1267800000.0
2009-02-04 03:45:00,1.4886,1.48875,1.48725,1.4878,1177600000.0
2009-02-04 04:00:00,1.4878,1.48795,1.48705,1.48785,740400000.0
2009-02-04 04:15:00,1.4878,1.48915,1.4877,1.48895,887200000.0
2009-02-04 04:30:00,1.4889,1.489,1.4882,1.48865,814200000.0
2009-02-04 04:45:00,1.4886,1.4896,1.48805,1.4891,750500000.0
2009-02-04 05:00:00,1.4891,1.48915,1.48845,1.48895,775800000.0
2009-02-04 05:15:00,1.489,1.48915,1.48865,1.4887,647000000.0
2009-02-04 05:30:00,1.4887,1.49055,1.4886,1.49035,662800000.0
2009-02-04 05:45:00,1.4904,1.4904,1.48925,1.48935,527200000.0
2009-02-04 06:00:00,1.4894,1.4902,1.48935,1.48995,594400000.0
2009-02-04 06:15:00,1.4899,1.49035,1.48925,1.4903,455000000.0
2009-02-04 06:30:00,1.49025,1.4906,1.48995,1.48995,432400000.0
2009-02-04 06:45:00,1.49,1.4915,1.48995,1.491,864800000.0
2009-02-04 07:00:00,1.49105,1.4913,1.49035,1.4906,1020200000.0
2009-02-04 07:15:00,1.49055,1.4906,1.4891,1.48955,736800000.0
2009-02-04 07:30:00,1.48955,1.49,1.4893,1.4898,493000000.0
2009-02-04 07:45:00,1.4898,1.49105,1.48905,1.48965,868800000.0
2009-02-04 08:00:00,1.4896,1.4912,1.4896,1.49065,916000000.0
2009-02-04 08:15:00,1.49065,1.4914,1.48975,1.49115,2532600000.0
2009-02-04 08:30:00,1.49115,1.4919,1.49085,1.49115,4393200000.0
2009-02-04 08:45:00,1.49115,1.4915,1.4909,1.4911,3844200000.0
2009-02-04 09:00:00,1.4911,1.4916,1.48915,1.49025,3533400000.0
2009-02-04 09:15:00,1.4903,1.49085,1.489,1.48975,3199000000.0
2009-02-04 09:30:00,1.4897,1.49075,1.4875,1.48775,4010899999.0
2009-02-04 09:45:00,1.48775,1.4898,1.4876,1.48845,3446800001.0
2009-02-04 10:00:00,1.48845,1.48955,1.48745,1.4877,2277900000.0
2009-02-04 10:15:00,1.4877,1.48995,1.48765,1.48975,3171000000.0
2009-02-04 10:30:00,1.48975,1.4917,1.48935,1.4911,3787600000.0
2009-02-04 10:45:00,1.4911,1.49175,1.49005,1.4912,4156400000.0
2009-02-04 11:00:00,1.4912,1.49355,1.49095,1.4925,3894504000.0
2009-02-04 11:15:00,1.4925,1.49285,1.49165,1.4925,4092400000.0
2009-02-04 11:30:00,1.4925,1.49285,1.492,1.49255,3345600000.0
2009-02-04 11:45:00,1.4926,1.49375,1.49215,1.4926,3511200000.0
2009-02-04 12:00:00,1.49265,1.4935,1.4924,1.4925,2782000000.0
2009-02-04 12:15:00,1.4925,1.4929,1.4919,1.4923,2422800000.0
2009-02-04 12:30:00,1.4924,1.49255,1.492,1.49235,2127400000.0
2009-02-04 12:45:00,1.4923,1.49245,1.49105,1.4915,3201000000.0
2009-02-04 13:00:00,1.4915,1.49175,1.48915,1.4907,4164300000.0
2009-02-04 13:15:00,1.49065,1.49275,1.4901,1.4922,4586600000.0
2009-02-04 13:30:00,1.4922,1.4937,1.4917,1.4919,5014500000.0
2009-02-04 13:45:00,1.4919,1.49295,1.4915,1.49235,3590400000.0
2009-02-04 14:00:00,1.49235,1.49275,1.49145,1.492,2698000000.0
2009-02-04 14:15:00,1.492,1.4926,1.49095,1.49185,3450700000.0
2009-02-04 14:30:00,1.49185,1.49235,1.49085,1.491,3419200000.0
2009-02-04 14:45:00,1.491,1.4912,1.48935,1.4901,3134200000.0
2009-02-04 15:00:00,1.4901,1.4915,1.48935,1.48955,3187400000.0
2009-02-04 15:15:00,1.48955,1.49095,1.4889,1.49085,4413000000.0
2009-02-04 15:30:00,1.491,1.49205,1.4899,1.49095,4330300000.0
2009-02-04 15:45:00,1.491,1.49285,1.4906,1.49095,4689600000.0
2009-02-04 16:00:00,1.49095,1.49155,1.4897,1.49035,3703200000.0
2009-02-04 16:15:00,1.4904,1.49235,1.4903,1.49195,3385600000.0
2009-02-04 16:30:00,1.49195,1.49235,1.4906,1.49085,3735500000.0
2009-02-04 16:45:00,1.49095,1.4916,1.4908,1.4913,3917400000.0
2009-02-04 17:00:00,1.4913,1.4939,1.49125,1.49365,4040600000.0
2009-02-04 17:15:00,1.49365,1.4939,1.4923,1.4923,3250600000.0
2009-02-04 17:30:00,1.4923,1.4929,1.4917,1.4919,3618499999.0
2009-02-04 17:45:00,1.4919,1.4921,1.4901,1.4902,2883600000.0
2009-02-04 18:00:00,1.4902,1.49135,1.4887,1.4893,3598400001.0
2009-02-04 18:15:00,1.48925,1.4908,1.489,1.4903,3611200013.0
2009-02-04 18:30:00,1.49,1.4906,1.48845,1.48855,2999200003.0
2009-02-04 18:45:00,1.48855,1.4892,1.4865,1.4885,3145800000.0
2009-02-04 19:00:00,1.48845,1.49005,1.4884,1.49005,2716200000.0
2009-02-04 19:15:00,1.49,1.49205,1.4898,1.49105,3906800000.0
2009-02-04 19:30:00,1.49105,1.49165,1.49055,1.49135,2684000000.0
2009-02-04 19:45:00,1.49135,1.492,1.4895,1.48955,3353000000.0
2009-02-04 20:00:00,1.48955,1.4908,1.48935,1.4899,3742800000.0
2009-02-04 20:15:00,1.4899,1.4912,1.4899,1.49105,2647800000.0
2009-02-04 20:30:00,1.49105,1.49175,1.48975,1.49105,4138400000.0
2009-02-04 20:45:00,1.491,1.491,1.48945,1.49065,4317600000.0
2009-02-04 21:00:00,1.49065,1.4909,1.4894,1.48965,3867600001.0
2009-02-04 21:15:00,1.4896,1.4904,1.48885,1.48925,3911900000.0
2009-02-04 21:30:00,1.48925,1.4897,1.4879,1.4894,4218400000.0
2009-02-04 21:45:00,1.48945,1.4905,1.48815,1.489,3039800000.0
2009-02-04 22:00:00,1.489,1.4906,1.48875,1.48915,3476600000.0
2009-02-04 22:15:00,1.48915,1.4904,1.48915,1.4896,2842000000.0
2009-02-04 22:30:00,1.48965,1.4903,1.4878,1.4885,1939600000.0
2009-02-04 22:45:00,1.4885,1.4889,1.488,1.4881,2202400000.0
2009-02-04 23:00:00,1.48815,1.48915,1.48805,1.4886,1003600000.0
2009-02-04 23:15:00,1.48875,1.48975,1.4881,1.48945,1878600000.0
2009-02-04 23:30:00,1.4895,1.48995,1.4881,1.4881,1564000000.0
2009-02-04 23:45:00,1.4881,1.48855,1.4874,1.48815,1276600000.0
2009-02-05 00:00:00,1.48815,1.48955,1.48795,1.4889,296600000.0
2009-02-05 00:15:00,1.48905,1.4902,1.48885,1.48975,886200000.0
2009-02-05 00:30:00,1.48975,1.4899,1.48855,1.4889,1078200000.0
2009-02-05 00:45:00,1.4889,1.48925,1.48815,1.4885,1378800000.0
2009-02-05 01:00:00,1.4885,1.4888,1.48825,1.4886,293000000.0
2009-02-05 01:15:00,1.48865,1.48895,1.4882,1.4882,444600000.0
2009-02-05 01:30:00,1.4882,1.4891,1.4879,1.4883,533000000.0
2009-02-05 01:45:00,1.48825,1.4892,1.48785,1.4884,825200000.0
2009-02-05 02:00:00,1.48835,1.4885,1.4877,1.488,933800000.0
2009-02-05 02:15:00,1.488,1.4882,1.48735,1.48795,1353000000.0
2009-02-05 02:30:00,1.48795,1.4881,1.4875,1.4877,1381200000.0
2009-02-05 02:45:00,1.4877,1.48795,1.48725,1.48755,1340200000.0
2009-02-05 03:00:00,1.4876,1.4885,1.48725,1.48835,2230800000.0
2009-02-05 03:15:00,1.48835,1.48885,1.4881,1.4882,1562200000.0
2009-02-05 03:30:00,1.48825,1.48895,1.4881,1.4883,1683000000.0
2009-02-05 03:45:00,1.48845,1.489,1.4881,1.4884,1296200000.0
2009-02-05 04:00:00,1.48835,1.48855,1.4883,1.4884,1207200000.0
2009-02-05 04:15:00,1.4885,1.48855,1.48775,1.4881,1579000000.0
2009-02-05 04:30:00,1.488,1.4889,1.488,1.48885,1609800000.0
2009-02-05 04:45:00,1.48885,1.4892,1.4887,1.4888,1077000000.0
2009-02-05 05:00:00,1.48895,1.4891,1.48885,1.489,1190000000.0
2009-02-05 05:15:00,1.489,1.4891,1.48885,1.489,562400000.0
2009-02-05 05:30:00,1.48905,1.49,1.4889,1.48945,2709000000.0
2009-02-05 05:45:00,1.4894,1.4897,1.48895,1.4894,1576800000.0
2009-02-05 06:00:00,1.48945,1.4895,1.4889,1.489,774800000.0
2009-02-05 06:15:00,1.489,1.49035,1.489,1.49015,1756400000.0
2009-02-05 06:30:00,1.49015,1.4906,1.48975,1.49015,1743800000.0
2009-02-05 06:45:00,1.4901,1.49015,1.48955,1.48965,1135000000.0
2009-02-05 07:00:00,1.4897,1.4902,1.48925,1.48975,1367600000.0
2009-02-05 07:15:00,1.48975,1.48975,1.4881,1.48895,2383000000.0
2009-02-05 07:30:00,1.4889,1.48905,1.48875,1.48875,1128800000.0
2009-02-05 07:45:00,1.48875,1.48895,1.48823,1.48845,1858800000.0
2009-02-05 08:00:00,1.48845,1.48945,1.48835,1.48865,1580400000.0
2009-02-05 08:15:00,1.4887,1.4889,1.4882,1.48885,1665400000.0
2009-02-05 08:30:00,1.4888,1.4893,1.48865,1.48905,1762400000.0
2009-02-05 08:45:00,1.48905,1.49,1.489,1.4899,948800000.0
2009-02-05 09:00:00,1.49,1.49055,1.4886,1.49015,3703400000.0
2009-02-05 09:15:00,1.49015,1.49125,1.48985,1.49075,3993200000.0
2009-02-05 09:30:00,1.49075,1.4911,1.48965,1.49,2334800000.0
2009-02-05 09:45:00,1.49,1.49055,1.4884,1.48945,2509300000.0
2009-02-05 10:00:00,1.4895,1.4903,1.4894,1.48955,2317900000.0
2009-02-05 10:15:00,1.48945,1.49015,1.48815,1.4895,2920599999.0
2009-02-05 10:30:00,1.4895,1.48995,1.48835,1.4894,1825500000.0
2009-02-05 10:45:00,1.48935,1.48965,1.48825,1.48835,1560700000.0
2009-02-05 11:00:00,1.48835,1.4904,1.4881,1.49025,1902800000.0
2009-02-05 11:15:00,1.49025,1.49095,1.49005,1.49065,2241399999.0
2009-02-05 11:30:00,1.49055,1.4911,1.4904,1.49085,1869700000.0
2009-02-05 11:45:00,1.49085,1.49225,1.49075,1.49175,1452200000.0
2009-02-05 12:00:00,1.49175,1.49215,1.4911,1.49185,1656400000.0
2009-02-05 12:15:00,1.49185,1.49245,1.49175,1.4924,1733800000.0
2009-02-05 12:30:00,1.4924,1.4936,1.49205,1.49305,1624400003.0
2009-02-05 12:45:00,1.49305,1.4956,1.4926,1.49455,1856500000.0
2009-02-05 13:00:00,1.4945,1.49505,1.4933,1.4938,1864900000.0
2009-02-05 13:15:00,1.4938,1.49455,1.49325,1.49445,1832100000.0
2009-02-05 13:30:00,1.49445,1.4947,1.49325,1.4933,1798400000.0
2009-02-05 13:45:00,1.49325,1.49405,1.49315,1.4935,1187200000.0
2009-02-05 14:00:00,1.49375,1.4948,1.49345,1.49465,2688399999.0
2009-02-05 14:15:00,1.49465,1.49555,1.49325,1.49445,3309900000.0
2009-02-05 14:30:00,1.49445,1.49525,1.4935,1.49365,1962600000.0
2009-02-05 14:45:00,1.49365,1.4941,1.49125,1.49235,2661600000.0
2009-02-05 15:00:00,1.49235,1.49245,1.491,1.4919,3043600000.0
2009-02-05 15:15:00,1.49175,1.492,1.49055,1.4907,1939300000.0
2009-02-05 15:30:00,1.49065,1.49075,1.48795,1.48945,3740600001.0
2009-02-05 15:45:00,1.48945,1.4912,1.4893,1.49065,3015800000.0
2009-02-05 16:00:00,1.4908,1.4908,1.4891,1.4897,3246499999.0
2009-02-05 16:15:00,1.4897,1.49195,1.4894,1.49155,3092800000.0
2009-02-05 16:30:00,1.49155,1.4928,1.4893,1.49025,3369400000.0
2009-02-05 16:45:00,1.49035,1.49195,1.48955,1.49015,3388700000.0
2009-02-05 17:00:00,1.49015,1.4906,1.4896,1.4898,2720800000.0
2009-02-05 17:15:00,1.4898,1.4911,1.4893,1.49005,2215400000.0
2009-02-05 17:30:00,1.49005,1.4922,1.4891,1.4919,2182400000.0
2009-02-05 17:45:00,1.4919,1.49475,1.4915,1.49405,2976300000.0
2009-02-05 18:00:00,1.494,1.49505,1.49355,1.49375,2728600000.0
2009-02-05 18:15:00,1.4937,1.4953,1.49345,1.4948,2384800001.0
2009-02-05 18:30:00,1.4948,1.4966,1.4937,1.49435,2026600000.0
2009-02-05 18:45:00,1.4943,1.49655,1.4939,1.4963,1792600000.0
2009-02-05 19:00:00,1.4965,1.49935,1.4963,1.4973,2402400000.0
2009-02-05 19:15:00,1.49725,1.49745,1.4958,1.4965,1818400000.0
2009-02-05 19:30:00,1.4965,1.49965,1.4965,1.49865,2120400000.0
2009-02-05 19:45:00,1.49875,1.50035,1.49745,1.49885,1942400000.0
2009-02-05 20:00:00,1.49885,1.5,1.49765,1.49865,1712200000.0
2009-02-05 20:15:00,1.49865,1.49865,1.49695,1.49785,1809600000.0
2009-02-05 20:30:00,1.49795,1.5,1.49675,1.49965,1983400000.0
2009-02-05 20:45:00,1.4997,1.50035,1.49755,1.49815,2011700000.0
2009-02-05 21:00:00,1.49815,1.5,1.498,1.4982,1436200000.0
2009-02-05 21:15:00,1.49815,1.4995,1.49785,1.4995,1031000000.0
2009-02-05 21:30:00,1.49945,1.5001,1.49885,1.4996,1444600000.0
2009-02-05 21:45:00,1.49945,1.49955,1.49765,1.49795,1745200000.0
2009-02-05 22:00:00,1.49795,1.49855,1.49645,1.4982,1882200000.0
2009-02-05 22:15:00,1.4982,1.49995,1.498,1.49975,1291800000.0
2009-02-05 22:30:00,1.4998,1.5001,1.4978,1.4983,1297200000.0
2009-02-05 22:45:00,1.49845,1.4985,1.4964,1.49675,1027800000.0
2009-02-05 23:00:00,1.49675,1.49785,1.4962,1.4964,1090200000.0
2009-02-05 23:15:00,1.4965,1.4972,1.4959,1.4964,625200000.0
2009-02-05 23:30:00,1.4964,1.49855,1.4963,1.4977,651400000.0
2009-02-05 23:45:00,1.49775,1.4984,1.4957,1.497,667700000.0
2009-02-06 00:00:00,1.49715,1.49945,1.4958,1.49915,259000000.0
2009-02-06 00:15:00,1.4992,1.4995,1.49895,1.49915,226000000.0
2009-02-06 00:30:00,1.4992,1.4992,1.49845,1.49885,812800000.0
2009-02-06 00:45:00,1.49885,1.49895,1.49835,1.4988,198400000.0
2009-02-06 01:00:00,1.4987,1.49905,1.4974,1.49905,714200000.0
2009-02-06 01:15:00,1.49905,1.49955,1.4987,1.49905,512600000.0
2009-02-06 01:30:00,1.499,1.4991,1.49838,1.4988,611600000.0
2009-02-06 01:45:00,1.49875,1.499,1.49795,1.49795,531000000.0
2009-02-06 02:00:00,1.49795,1.49935,1.49785,1.49895,1551400000.0
2009-02-06 02:15:00,1.49895,1.4992,1.498,1.4983,1601000000.0
2009-02-06 02:30:00,1.4983,1.4984,1.4978,1.49805,2060200000.0
2009-02-06 02:45:00,1.49805,1.49825,1.4976,1.4978,1451000000.0
2009-02-06 03:00:00,1.4978,1.49865,1.497,1.49825,990600000.0
2009-02-06 03:15:00,1.49815,1.49845,1.49749,1.49775,1244200000.0
2009-02-06 03:30:00,1.49795,1.49875,1.49795,1.4986,1193600000.0
2009-02-06 03:45:00,1.4985,1.4991,1.49815,1.49885,632600000.0
2009-02-06 04:00:00,1.49885,1.4992,1.4987,1.499,343000000.0
2009-02-06 04:15:00,1.499,1.4992,1.49863,1.4989,666200000.0
2009-02-06 04:30:00,1.49885,1.4993,1.49858,1.499,853200000.0
2009-02-06 04:45:00,1.499,1.49905,1.4983,1.49845,1317200000.0
2009-02-06 05:00:00,1.49845,1.49925,1.49845,1.4988,1056000000.0
2009-02-06 05:15:00,1.4989,1.4994,1.4985,1.4993,409800000.0
2009-02-06 05:30:00,1.49925,1.49975,1.499,1.4993,909200000.0
2009-02-06 05:45:00,1.4993,1.4993,1.49829,1.49835,707200000.0
2009-02-06 06:00:00,1.4985,1.49875,1.498,1.49835,532200000.0
2009-02-06 06:15:00,1.49835,1.49905,1.49755,1.4977,613200000.0
2009-02-06 06:30:00,1.4977,1.49965,1.4977,1.4993,973900004.0
2009-02-06 06:45:00,1.4993,1.49945,1.49882,1.4993,1614600000.0
2009-02-06 07:00:00,1.4993,1.50005,1.49925,1.4994,1011600000.0
2009-02-06 07:15:00,1.4994,1.5,1.49895,1.4994,448600000.0
2009-02-06 07:30:00,1.49935,1.49935,1.49895,1.499,319000000.0
2009-02-06 07:45:00,1.499,1.4995,1.49895,1.49925,584000000.0
2009-02-06 08:00:00,1.49925,1.49925,1.4976,1.49795,842200000.0
2009-02-06 08:15:00,1.498,1.49855,1.49775,1.4979,1046800000.0
2009-02-06 08:30:00,1.4979,1.49805,1.49685,1.49705,1392000000.0
2009-02-06 08:45:00,1.49705,1.4974,1.4959,1.4965,1804000000.0
2009-02-06 09:00:00,1.49645,1.49755,1.4955,1.49595,1850800000.0
2009-02-06 09:15:00,1.49595,1.497,1.4959,1.49615,3059600000.0
2009-02-06 09:30:00,1.4962,1.49785,1.49605,1.49745,2095000000.0
2009-02-06 09:45:00,1.49745,1.49835,1.4971,1.4973,1786000000.0
2009-02-06 10:00:00,1.4973,1.49905,1.4972,1.4981,2670400000.0
2009-02-06 10:15:00,1.4981,1.49905,1.49715,1.49835,2458000000.0
2009-02-06 10:30:00,1.4983,1.4985,1.4973,1.49765,2244400000.0
2009-02-06 10:45:00,1.49765,1.49825,1.4967,1.49755,2421300000.0
2009-02-06 11:00:00,1.49755,1.4997,1.49745,1.4996,2305600000.0
2009-02-06 11:15:00,1.4996,1.50075,1.4991,1.4992,2706100000.0
2009-02-06 11:30:00,1.4992,1.49945,1.49855,1.4991,2099800000.0
2009-02-06 11:45:00,1.49915,1.50005,1.49885,1.4998,2206800000.0
2009-02-06 12:00:00,1.4999,1.50155,1.49945,1.50055,2921800000.0
2009-02-06 12:15:00,1.5003,1.5012,1.49925,1.5007,2756200000.0
2009-02-06 12:30:00,1.5007,1.5008,1.4995,1.4996,2057400000.0
2009-02-06 12:45:00,1.4996,1.50095,1.4995,1.50065,2624199999.0
2009-02-06 13:00:00,1.5007,1.50085,1.49965,1.50025,2627600000.0
2009-02-06 13:15:00,1.5003,1.50065,1.49975,1.50045,1844400000.0
2009-02-06 13:30:00,1.50045,1.50045,1.499,1.49995,1801000000.0
2009-02-06 13:45:00,1.5,1.5002,1.49905,1.4993,1783000000.0
2009-02-06 14:00:00,1.49935,1.5002,1.49865,1.49995,2161200000.0
2009-02-06 14:15:00,1.49995,1.501,1.49935,1.5001,1428600000.0
2009-02-06 14:30:00,1.5001,1.5004,1.49855,1.4988,1706600000.0
2009-02-06 14:45:00,1.49885,1.5004,1.49855,1.5002,2265600000.0
2009-02-06 15:00:00,1.50025,1.5017,1.4999,1.5011,1987800000.0
2009-02-06 15:15:00,1.5011,1.502,1.49955,1.5007,2094900000.0
2009-02-06 15:30:00,1.5007,1.5026,1.4985,1.49905,2992800001.0
2009-02-06 15:45:00,1.499,1.5022,1.499,1.5018,2611400000.0
2009-02-06 16:00:00,1.5018,1.5035,1.5015,1.50225,2936100001.0
2009-02-06 16:15:00,1.50225,1.5036,1.5014,1.5033,2721800001.0
2009-02-06 16:30:00,1.50345,1.5048,1.5031,1.50425,3402199999.0
2009-02-06 16:45:00,1.50415,1.50455,1.5028,1.5038,2548800000.0
2009-02-06 17:00:00,1.5039,1.5064,1.5037,1.506,2666400000.0
2009-02-06 17:15:00,1.50605,1.5062,1.50375,1.5044,2692100003.0
2009-02-06 17:30:00,1.5044,1.5052,1.5005,1.50185,2698799999.0
2009-02-06 17:45:00,1.502,1.50345,1.5017,1.50245,2701800000.0
2009-02-06 18:00:00,1.50245,1.5051,1.50195,1.5045,2876600001.0
2009-02-06 18:15:00,1.5045,1.5048,1.5024,1.50275,4005800002.0
2009-02-06 18:30:00,1.5028,1.50415,1.5018,1.50385,2431400000.0
2009-02-06 18:45:00,1.5038,1.5062,1.50335,1.5056,2470700001.0
2009-02-06 19:00:00,1.5056,1.5062,1.5045,1.5052,1822000000.0
2009-02-06 19:15:00,1.50515,1.50655,1.50425,1.5059,1814400000.0
2009-02-06 19:30:00,1.5059,1.5074,1.50535,1.5067,1631400000.0
2009-02-06 19:45:00,1.5067,1.5068,1.5057,1.50635,1268700000.0
2009-02-06 20:00:00,1.50635,1.50685,1.50515,1.50665,2478200000.0
2009-02-06 20:15:00,1.50665,1.50715,1.50545,1.5069,1500800000.0
2009-02-06 20:30:00,1.507,1.5078,1.5056,1.5077,2629300000.0
2009-02-06 20:45:00,1.5076,1.50825,1.50535,1.5061,1937200000.0
2009-02-06 21:00:00,1.5061,1.5062,1.504,1.50435,1791600000.0
2009-02-06 21:15:00,1.5045,1.50505,1.50375,1.50465,1620700000.0
2009-02-06 21:30:00,1.5046,1.5052,1.50415,1.50455,1153000000.0
2009-02-06 21:45:00,1.5045,1.50495,1.5033,1.50485,1443200000.0
2009-02-06 22:00:00,1.50485,1.50515,1.5036,1.5048,1718600000.0
2009-02-06 22:15:00,1.5048,1.50515,1.504,1.5045,913000000.0
2009-02-06 22:30:00,1.5045,1.5059,1.5043,1.50545,993800000.0
2009-02-06 22:45:00,1.50555,1.5061,1.5036,1.50405,1029400000.0
2009-02-06 23:00:00,1.50405,1.50445,1.5035,1.504,454000000.0
2009-02-06 23:15:00,1.5041,1.50485,1.50345,1.5046,773800000.0
2009-02-06 23:30:00,1.5048,1.5059,1.50335,1.50335,670700000.0
2009-02-06 23:45:00,1.50335,1.5042,1.50175,1.5024,789000000.0
2009-02-09 00:00:00,1.5034,1.50412,1.50244,1.50277,2808400000.0
2009-02-09 00:15:00,1.50287,1.503,1.502,1.5023,1627200000.0
2009-02-09 00:30:00,1.5023,1.50415,1.50215,1.5041,437600000.0
2009-02-09 00:45:00,1.5034,1.5043,1.50267,1.50405,988200000.0
2009-02-09 01:00:00,1.504,1.50485,1.503,1.5031,1536600000.0
2009-02-09 01:15:00,1.5031,1.50475,1.50295,1.5047,1050200000.0
2009-02-09 01:30:00,1.50485,1.5055,1.5044,1.5045,851000000.0
2009-02-09 01:45:00,1.5045,1.50475,1.5035,1.5037,788200000.0
2009-02-09 02:00:00,1.5036,1.50655,1.5036,1.50635,2050000000.0
2009-02-09 02:15:00,1.50635,1.5064,1.5042,1.5043,2089600003.0
2009-02-09 02:30:00,1.5043,1.50525,1.5036,1.5038,1915800000.0
2009-02-09 02:45:00,1.5037,1.5045,1.5036,1.50365,1729400000.0
2009-02-09 03:00:00,1.5037,1.50385,1.5023,1.50255,1160600000.0
2009-02-09 03:15:00,1.50255,1.5027,1.502,1.50205,1892000001.0
2009-02-09 03:30:00,1.502,1.5026,1.50175,1.502,1341600000.0
2009-02-09 03:45:00,1.502,1.50265,1.50175,1.50215,1312000000.0
2009-02-09 04:00:00,1.50215,1.50265,1.502,1.5023,872200000.0
2009-02-09 04:15:00,1.50235,1.5025,1.5017,1.50215,1298000000.0
2009-02-09 04:30:00,1.50215,1.5037,1.50205,1.5026,939000000.0
2009-02-09 04:45:00,1.50265,1.50265,1.5018,1.5022,1124000000.0
2009-02-09 05:00:00,1.5022,1.50255,1.50175,1.50195,1254400000.0
2009-02-09 05:15:00,1.50195,1.50305,1.5017,1.50225,978800000.0
2009-02-09 05:30:00,1.5022,1.50285,1.5022,1.50265,514200000.0
2009-02-09 05:45:00,1.50253,1.5029,1.50169,1.5024,1287400000.0
2009-02-09 06:00:00,1.50235,1.50235,1.5016,1.502,886400000.0
2009-02-09 06:15:00,1.502,1.5025,1.50195,1.5022,525400000.0
2009-02-09 06:30:00,1.5022,1.5035,1.50175,1.50185,899800000.0
2009-02-09 06:45:00,1.50195,1.50205,1.50128,1.50135,1038000000.0
2009-02-09 07:00:00,1.5018,1.5018,1.50088,1.5018,1156000000.0
2009-02-09 07:15:00,1.5018,1.5018,1.5013,1.5016,681400000.0
2009-02-09 07:30:00,1.5016,1.5016,1.5011,1.5012,1602400003.0
2009-02-09 07:45:00,1.5012,1.50145,1.5006,1.501,961600000.0
2009-02-09 08:00:00,1.50095,1.5018,1.5001,1.5003,1743800000.0
2009-02-09 08:15:00,1.5003,1.5008,1.49995,1.50045,1147800000.0
2009-02-09 08:30:00,1.5005,1.5007,1.4995,1.4998,2106800000.0
2009-02-09 08:45:00,1.4998,1.50105,1.4996,1.50085,1164800000.0
2009-02-09 09:00:00,1.50085,1.501,1.4988,1.50035,2342200000.0
2009-02-09 09:15:00,1.50035,1.50215,1.5003,1.50215,2153400000.0
2009-02-09 09:30:00,1.50215,1.50285,1.5017,1.50245,2273800000.0
2009-02-09 09:45:00,1.5026,1.50385,1.50225,1.50285,3574399998.0
2009-02-09 10:00:00,1.50285,1.50335,1.50205,1.50335,2273800000.0
2009-02-09 10:15:00,1.50345,1.50475,1.50295,1.50465,3065200000.0
2009-02-09 10:30:00,1.50465,1.5059,1.50465,1.5047,3179500001.0
2009-02-09 10:45:00,1.50475,1.50545,1.50395,1.50465,2456999999.0
2009-02-09 11:00:00,1.5047,1.50475,1.50365,1.50405,3538400000.0
2009-02-09 11:15:00,1.50405,1.5054,1.50405,1.5047,2970700000.0
2009-02-09 11:30:00,1.5047,1.5057,1.50445,1.5052,2729200000.0
2009-02-09 11:45:00,1.5052,1.5058,1.5038,1.50535,2977799998.0
2009-02-09 12:00:00,1.50535,1.50585,1.50505,1.5056,1845800001.0
2009-02-09 12:15:00,1.5056,1.50675,1.5053,1.5057,2449300000.0
2009-02-09 12:30:00,1.5057,1.5066,1.50515,1.5062,2107400000.0
2009-02-09 12:45:00,1.50615,1.5064,1.5055,1.50635,1998199999.0
2009-02-09 13:00:00,1.50635,1.5065,1.50565,1.5062,2712000000.0
2009-02-09 13:15:00,1.5062,1.50635,1.5052,1.5059,2372400000.0
2009-02-09 13:30:00,1.50595,1.5063,1.5051,1.50515,3216400000.0
2009-02-09 13:45:00,1.5052,1.5065,1.50465,1.506,2370300000.0
2009-02-09 14:00:00,1.506,1.50645,1.50555,1.50585,1242900000.0
2009-02-09 14:15:00,1.50585,1.5062,1.50535,1.50565,2076100000.0
2009-02-09 14:30:00,1.50575,1.50595,1.50425,1.50505,3779400000.0
2009-02-09 14:45:00,1.50505,1.50585,1.5049,1.50555,2737600000.0
2009-02-09 15:00:00,1.5056,1.5063,1.5052,1.5059,3288600000.0
2009-02-09 15:15:00,1.5059,1.5065,1.50235,1.5032,5375799999.0
2009-02-09 15:30:00,1.5032,1.5053,1.50305,1.50525,3241800000.0
2009-02-09 15:45:00,1.5053,1.50625,1.50455,1.50605,2917300000.0
2009-02-09 16:00:00,1.50605,1.5066,1.5048,1.50635,4368800000.0
2009-02-09 16:15:00,1.50635,1.50755,1.505,1.50595,5164599999.0
2009-02-09 16:30:00,1.50595,1.50675,1.50495,1.50505,4618599999.0
2009-02-09 16:45:00,1.50515,1.50635,1.505,1.50605,3271700000.0
2009-02-09 17:00:00,1.5061,1.50705,1.5049,1.50585,3655300001.0
2009-02-09 17:15:00,1.50585,1.50725,1.5058,1.5068,3071200000.0
2009-02-09 17:30:00,1.50685,1.50985,1.5063,1.5089,4205300000.0
2009-02-09 17:45:00,1.50885,1.5118,1.50875,1.5114,3867000000.0
2009-02-09 18:00:00,1.51135,1.5127,1.5105,1.51105,3823000006.0
2009-02-09 18:15:00,1.51105,1.5118,1.50985,1.51015,3047400002.0
2009-02-09 18:30:00,1.51015,1.51115,1.50965,1.511,2989800002.0
2009-02-09 18:45:00,1.51105,1.51185,1.51075,1.5109,3031200000.0
2009-02-09 19:00:00,1.51085,1.51255,1.51075,1.51185,2165500000.0
2009-02-09 19:15:00,1.51195,1.51235,1.51135,1.5122,1499600000.0
2009-02-09 19:30:00,1.51225,1.51275,1.51175,1.51225,2402200000.0
2009-02-09 19:45:00,1.51225,1.51515,1.51195,1.51465,2765400000.0
2009-02-09 20:00:00,1.51465,1.515,1.5139,1.51435,1700100000.0
2009-02-09 20:15:00,1.51445,1.51465,1.5113,1.51155,1737600000.0
2009-02-09 20:30:00,1.5116,1.51225,1.5103,1.51135,1794000000.0
2009-02-09 20:45:00,1.51145,1.51175,1.5111,1.51155,1127600000.0
2009-02-09 21:00:00,1.5115,1.5129,1.51125,1.5118,1464400000.0
2009-02-09 21:15:00,1.5118,1.5118,1.51045,1.51055,1824200000.0
2009-02-09 21:30:00,1.51055,1.5112,1.51015,1.5111,1511600000.0
2009-02-09 21:45:00,1.51125,1.51315,1.51075,1.51295,2146000000.0
2009-02-09 22:00:00,1.51295,1.5135,1.5123,1.51345,1616300000.0
2009-02-09 22:15:00,1.5135,1.51475,1.513,1.5144,1459200000.0
2009-02-09 22:30:00,1.51445,1.51465,1.51325,1.5139,1291600000.0
2009-02-09 22:45:00,1.5139,1.51415,1.5131,1.5136,976000000.0
2009-02-09 23:00:00,1.5136,1.5144,1.51355,1.51425,665800000.0
2009-02-09 23:15:00,1.5143,1.5148,1.51395,1.5147,941600000.0
2009-02-09 23:30:00,1.5147,1.51495,1.5139,1.514,972400000.0
2009-02-09 23:45:00,1.514,1.5148,1.51295,1.51355,677700000.0
2009-02-10 00:00:00,1.51355,1.5142,1.51285,1.5137,448800000.0
2009-02-10 00:15:00,1.5137,1.51425,1.51285,1.5137,1013300000.0
2009-02-10 00:30:00,1.5137,1.5139,1.5129,1.5135,614200000.0
2009-02-10 00:45:00,1.5135,1.5136,1.5121,1.51335,1036600000.0
2009-02-10 01:00:00,1.51345,1.5139,1.5133,1.51335,639200000.0
2009-02-10 01:15:00,1.51335,1.5145,1.5133,1.51425,843000000.0
2009-02-10 01:30:00,1.51425,1.51455,1.51295,1.51295,805400000.0
2009-02-10 01:45:00,1.51295,1.5135,1.51145,1.5128,1858200000.0
2009-02-10 02:00:00,1.51275,1.5136,1.51105,1.5111,2193400000.0
2009-02-10 02:15:00,1.5112,1.51405,1.51,1.51015,3163199999.0
2009-02-10 02:30:00,1.51015,1.51015,1.5079,1.508,4436800001.0
2009-02-10 02:45:00,1.508,1.5081,1.50685,1.5076,1652000000.0
2009-02-10 03:00:00,1.50765,1.50775,1.5055,1.506,3410599998.0
2009-02-10 03:15:00,1.506,1.5068,1.5057,1.50645,1714400000.0
2009-02-10 03:30:00,1.50645,1.50765,1.5055,1.506,1817600000.0
2009-02-10 03:45:00,1.50605,1.50765,1.5055,1.5075,1108400000.0
2009-02-10 04:00:00,1.5075,1.5103,1.5067,1.51025,1644000000.0
2009-02-10 04:15:00,1.5103,1.5113,1.5093,1.51085,1585800000.0
2009-02-10 04:30:00,1.51085,1.5116,1.50995,1.5115,1400800000.0
2009-02-10 04:45:00,1.5115,1.51215,1.5111,1.5117,1176400000.0
2009-02-10 05:00:00,1.51165,1.5117,1.51025,1.5105,764600000.0
2009-02-10 05:15:00,1.5106,1.5111,1.50895,1.51005,2049400000.0
2009-02-10 05:30:00,1.51005,1.5106,1.50855,1.5096,1884800000.0
2009-02-10 05:45:00,1.5095,1.5097,1.50765,1.50885,2085400000.0
2009-02-10 06:00:00,1.50885,1.5093,1.5077,1.5085,1674600000.0
2009-02-10 06:15:00,1.5085,1.5089,1.507,1.5073,1417800000.0
2009-02-10 06:30:00,1.5073,1.50785,1.50705,1.5072,739800000.0
2009-02-10 06:45:00,1.5072,1.5078,1.50705,1.5071,964400000.0
2009-02-10 07:00:00,1.5072,1.5076,1.5055,1.5055,1623200000.0
2009-02-10 07:15:00,1.50555,1.50645,1.50555,1.50635,815500000.0
2009-02-10 07:30:00,1.50635,1.50905,1.5058,1.5084,2435000000.0
2009-02-10 07:45:00,1.5084,1.5097,1.5081,1.5096,2235400000.0
2009-02-10 08:00:00,1.50945,1.5108,1.5088,1.51035,1930600000.0
2009-02-10 08:15:00,1.5103,1.5107,1.50905,1.51005,1936600000.0
2009-02-10 08:30:00,1.51005,1.51165,1.50965,1.51125,2078400000.0
2009-02-10 08:45:00,1.5112,1.5122,1.51015,1.5113,2316700000.0
2009-02-10 09:00:00,1.5113,1.5129,1.5106,1.51225,4186500000.0
2009-02-10 09:15:00,1.51225,1.5126,1.50965,1.51015,4160100000.0
2009-02-10 09:30:00,1.51015,1.51055,1.5088,1.509,3275100000.0
2009-02-10 09:45:00,1.509,1.50955,1.50785,1.5091,3852600002.0
2009-02-10 10:00:00,1.5091,1.50925,1.5074,1.50765,2677800000.0
2009-02-10 10:15:00,1.50775,1.5102,1.50775,1.5086,3305800000.0
2009-02-10 10:30:00,1.50855,1.5094,1.5066,1.5068,3734000000.0
2009-02-10 10:45:00,1.5067,1.50705,1.50535,1.50555,3945000000.0
2009-02-10 11:00:00,1.5056,1.5062,1.5039,1.50445,4708400004.0
2009-02-10 11:15:00,1.50445,1.5057,1.504,1.50525,3559600001.0
2009-02-10 11:30:00,1.50525,1.50535,1.5022,1.5041,4479200001.0
2009-02-10 11:45:00,1.50405,1.50495,1.5033,1.50365,2285000000.0
2009-02-10 12:00:00,1.5037,1.50415,1.50275,1.503,2037708000.0
2009-02-10 12:15:00,1.503,1.50495,1.5028,1.50485,2074800000.0
2009-02-10 12:30:00,1.50485,1.5058,1.5036,1.50385,3053400001.0
2009-02-10 12:45:00,1.50385,1.5061,1.50335,1.505,2806400000.0
2009-02-10 13:00:00,1.50505,1.50615,1.50435,1.5046,3222000000.0
2009-02-10 13:15:00,1.5046,1.50575,1.50415,1.50555,2222000000.0
2009-02-10 13:30:00,1.5056,1.506,1.5052,1.5057,1537200000.0
2009-02-10 13:45:00,1.50565,1.5058,1.50275,1.5032,3073700001.0
2009-02-10 14:00:00,1.5031,1.5044,1.50265,1.50435,2997800001.0
2009-02-10 14:15:00,1.50435,1.50645,1.50425,1.50585,3125699999.0
2009-02-10 14:30:00,1.50585,1.50645,1.5054,1.5056,2583600000.0
2009-02-10 14:45:00,1.50575,1.507,1.5056,1.5067,2140100000.0
2009-02-10 15:00:00,1.5067,1.507,1.5043,1.506,3259400001.0
2009-02-10 15:15:00,1.50615,1.50645,1.50475,1.50605,3666600001.0
2009-02-10 15:30:00,1.50605,1.5071,1.50545,1.50575,2889800000.0
2009-02-10 15:45:00,1.50575,1.5068,1.50555,1.50615,3064800000.0
2009-02-10 16:00:00,1.5061,1.50625,1.50495,1.5053,3439800000.0
2009-02-10 16:15:00,1.5053,1.5071,1.5042,1.50695,3317400000.0
2009-02-10 16:30:00,1.5069,1.50695,1.50595,1.50665,2874100001.0
2009-02-10 16:45:00,1.50665,1.50795,1.5053,1.50555,3523200000.0
2009-02-10 17:00:00,1.50555,1.50595,1.50415,1.50525,5866200000.0
2009-02-10 17:15:00,1.5052,1.5052,1.50295,1.5039,4679400000.0
2009-02-10 17:30:00,1.5039,1.50535,1.5032,1.50465,5490400001.0
2009-02-10 17:45:00,1.5046,1.50625,1.5042,1.50475,5285300004.0
2009-02-10 18:00:00,1.50475,1.5067,1.4975,1.49865,5021999999.0
2009-02-10 18:15:00,1.4986,1.50365,1.49835,1.50035,4731800003.0
2009-02-10 18:30:00,1.50025,1.5004,1.49585,1.4981,4377400000.0
2009-02-10 18:45:00,1.49805,1.49865,1.49485,1.4954,3938000000.0
2009-02-10 19:00:00,1.4956,1.49795,1.49505,1.49795,3216200000.0
2009-02-10 19:15:00,1.49795,1.49875,1.49735,1.4976,2715600000.0
2009-02-10 19:30:00,1.49755,1.49805,1.4957,1.49765,2697000000.0
2009-02-10 19:45:00,1.49765,1.49825,1.4961,1.49705,2663200000.0
2009-02-10 20:00:00,1.4971,1.4973,1.49485,1.4955,2917600000.0
2009-02-10 20:15:00,1.4956,1.4965,1.4906,1.4934,3629999999.0
2009-02-10 20:30:00,1.4934,1.49415,1.4924,1.49355,2757000000.0
2009-02-10 20:45:00,1.49355,1.49365,1.4908,1.4908,3136200000.0
2009-02-10 21:00:00,1.4908,1.4929,1.49035,1.4927,2917200000.0
2009-02-10 21:15:00,1.49265,1.4938,1.4909,1.4923,3408600000.0
2009-02-10 21:30:00,1.49245,1.4938,1.4909,1.49235,2915800000.0
2009-02-10 21:45:00,1.49235,1.49285,1.4904,1.49105,2467400000.0
2009-02-10 22:00:00,1.49105,1.49345,1.49065,1.49205,1716000000.0
2009-02-10 22:15:00,1.49205,1.4922,1.4904,1.49135,1821200000.0
2009-02-10 22:30:00,1.49135,1.4924,1.49085,1.4914,1771728000.0
2009-02-10 22:45:00,1.4914,1.4921,1.4912,1.49165,908400000.0
2009-02-10 23:00:00,1.49165,1.4923,1.4915,1.49205,370400000.0
2009-02-10 23:15:00,1.49215,1.49275,1.4919,1.4919,395285500.0
2009-02-10 23:30:00,1.4919,1.49305,1.4919,1.4928,812444000.0
2009-02-10 23:45:00,1.4928,1.49385,1.49225,1.49325,963600000.0
2009-02-11 00:00:00,1.4932,1.4934,1.4923,1.49265,533400000.0
2009-02-11 00:15:00,1.4927,1.49295,1.49185,1.49255,615200000.0
2009-02-11 00:30:00,1.4927,1.4934,1.49235,1.49265,754800000.0
2009-02-11 00:45:00,1.49265,1.49335,1.49185,1.49205,383200000.0
2009-02-11 01:00:00,1.49205,1.49325,1.49195,1.49305,983000000.0
2009-02-11 01:15:00,1.49305,1.49345,1.4925,1.4933,383600000.0
2009-02-11 01:30:00,1.49335,1.4935,1.49135,1.49245,1110400000.0
2009-02-11 01:45:00,1.4924,1.49355,1.49235,1.4932,579600000.0
2009-02-11 02:00:00,1.4932,1.49355,1.49255,1.49285,1664400000.0
2009-02-11 02:15:00,1.49285,1.493,1.49225,1.4928,768200000.0
2009-02-11 02:30:00,1.49285,1.4939,1.49225,1.49345,995800000.0
2009-02-11 02:45:00,1.49335,1.4944,1.49225,1.4937,1341200000.0
2009-02-11 03:00:00,1.4937,1.49435,1.4924,1.49275,1243200000.0
2009-02-11 03:15:00,1.49275,1.494,1.4922,1.4934,1901800000.0
2009-02-11 03:30:00,1.49345,1.4937,1.49253,1.4934,1316000000.0
2009-02-11 03:45:00,1.4935,1.4941,1.49305,1.49345,569100000.0
2009-02-11 04:00:00,1.4934,1.4949,1.4933,1.4946,1159000000.0
2009-02-11 04:15:00,1.49455,1.4947,1.49395,1.4941,483200000.0
2009-02-11 04:30:00,1.4941,1.4944,1.49367,1.49391,360600000.0
2009-02-11 04:45:00,1.49388,1.49411,1.49315,1.4935,558400000.0
2009-02-11 05:00:00,1.49355,1.49375,1.493,1.49345,322600000.0
2009-02-11 05:15:00,1.4935,1.49385,1.49325,1.49341,585000000.0
2009-02-11 05:30:00,1.49323,1.49385,1.49305,1.4938,750600000.0
2009-02-11 05:45:00,1.49375,1.4938,1.4935,1.4937,267400000.0
2009-02-11 06:00:00,1.4938,1.49425,1.493,1.49385,1050399998.0
2009-02-11 06:15:00,1.4939,1.49415,1.4934,1.49375,910800000.0
2009-02-11 06:30:00,1.49329,1.4944,1.49286,1.4935,1563800000.0
2009-02-11 06:45:00,1.4936,1.4941,1.4934,1.49375,846600000.0
2009-02-11 07:00:00,1.49365,1.4947,1.493,1.4944,1273400000.0
2009-02-11 07:15:00,1.4945,1.49485,1.49392,1.4944,890000000.0
2009-02-11 07:30:00,1.49445,1.4948,1.4931,1.494,1061800000.0
2009-02-11 07:45:00,1.4941,1.49435,1.49325,1.49365,1404200000.0
2009-02-11 08:00:00,1.49365,1.49445,1.49295,1.4942,1910800000.0
2009-02-11 08:15:00,1.4942,1.4953,1.49385,1.4953,1896000000.0
2009-02-11 08:30:00,1.49525,1.4956,1.49439,1.49515,1368000000.0
2009-02-11 08:45:00,1.49515,1.49565,1.4938,1.49475,1660200000.0
2009-02-11 09:00:00,1.4947,1.4952,1.49435,1.49495,1912200000.0
2009-02-11 09:15:00,1.49495,1.49535,1.4942,1.4952,2684000001.0
2009-02-11 09:30:00,1.49535,1.49675,1.495,1.4967,1809599999.0
2009-02-11 09:45:00,1.49655,1.4985,1.49645,1.49845,3295200000.0
2009-02-11 10:00:00,1.49845,1.49845,1.497,1.49735,3287300000.0
2009-02-11 10:15:00,1.49735,1.4982,1.4971,1.49745,2808400000.0
2009-02-11 10:30:00,1.4975,1.49875,1.4973,1.49805,3361800000.0
2009-02-11 10:45:00,1.49805,1.4982,1.496,1.4962,3480600001.0
2009-02-11 11:00:00,1.49635,1.49635,1.49465,1.495,4249800000.0
2009-02-11 11:15:00,1.49495,1.49505,1.4931,1.49355,2345000000.0
2009-02-11 11:30:00,1.49355,1.49505,1.49345,1.4944,3845251001.0
2009-02-11 11:45:00,1.4944,1.4956,1.49365,1.49445,3490237001.0
2009-02-11 12:00:00,1.49435,1.49615,1.49415,1.49595,2359200000.0
2009-02-11 12:15:00,1.49595,1.4962,1.49555,1.49595,2778200000.0
2009-02-11 12:30:00,1.49595,1.49665,1.49565,1.49655,2729600000.0
2009-02-11 12:45:00,1.49655,1.49655,1.4935,1.4937,3016451000.0
2009-02-11 13:00:00,1.4937,1.49485,1.4928,1.49475,2481952188.0
2009-02-11 13:15:00,1.4947,1.49555,1.49455,1.49525,2297400000.0
2009-02-11 13:30:00,1.49525,1.49635,1.4951,1.4959,2500300000.0
2009-02-11 13:45:00,1.4959,1.49635,1.4956,1.4956,1646400000.0
2009-02-11 14:00:00,1.49555,1.49575,1.4947,1.4952,1706446500.0
2009-02-11 14:15:00,1.49525,1.49665,1.495,1.4962,2592268500.0
2009-02-11 14:30:00,1.4962,1.4983,1.4961,1.4972,2057700000.0
2009-02-11 14:45:00,1.4972,1.49745,1.49665,1.4972,1682099999.0
2009-02-11 15:00:00,1.4972,1.49785,1.4967,1.4974,3261800000.0
2009-02-11 15:15:00,1.49755,1.5011,1.49745,1.4991,3186300000.0
2009-02-11 15:30:00,1.4991,1.49935,1.49755,1.49835,3271100000.0
2009-02-11 15:45:00,1.49835,1.4999,1.49715,1.4975,3697700000.0
2009-02-11 16:00:00,1.4975,1.49885,1.497,1.49745,2464600000.0
2009-02-11 16:15:00,1.4974,1.49785,1.4964,1.49655,2364200000.0
2009-02-11 16:30:00,1.49655,1.4987,1.4965,1.4975,2709400000.0
2009-02-11 16:45:00,1.4975,1.49935,1.4971,1.49785,2903000000.0
2009-02-11 17:00:00,1.49795,1.4997,1.49765,1.49825,3867400000.0
2009-02-11 17:15:00,1.49825,1.4989,1.49585,1.49655,3826400000.0
2009-02-11 17:30:00,1.49655,1.49765,1.4952,1.4976,3044500000.0
2009-02-11 17:45:00,1.4976,1.49945,1.49715,1.49815,2680600000.0
2009-02-11 18:00:00,1.49815,1.49955,1.4971,1.4985,2743400000.0
2009-02-11 18:15:00,1.4985,1.49915,1.4945,1.4957,2835200001.0
2009-02-11 18:30:00,1.49565,1.49705,1.49515,1.49555,2033800000.0
2009-02-11 18:45:00,1.49565,1.4959,1.4942,1.4955,2111100000.0
2009-02-11 19:00:00,1.49545,1.49545,1.49405,1.4942,2052200000.0
2009-02-11 19:15:00,1.49415,1.4946,1.49325,1.4934,1690100000.0
2009-02-11 19:30:00,1.49345,1.4937,1.49285,1.4933,1278000000.0
2009-02-11 19:45:00,1.4933,1.494,1.49245,1.4926,1264000000.0
2009-02-11 20:00:00,1.4926,1.49335,1.49245,1.49265,1623000000.0
2009-02-11 20:15:00,1.49255,1.49315,1.49245,1.4928,890400000.0
2009-02-11 20:30:00,1.4928,1.49315,1.49225,1.49245,1074600000.0
2009-02-11 20:45:00,1.49235,1.49315,1.49205,1.49295,1849000000.0
2009-02-11 21:00:00,1.4929,1.49375,1.49245,1.49345,1437200000.0
2009-02-11 21:15:00,1.4935,1.494,1.4924,1.4936,1798800000.0
2009-02-11 21:30:00,1.49375,1.49425,1.49295,1.4936,1255600000.0
2009-02-11 21:45:00,1.4937,1.4954,1.49335,1.4948,1917000000.0
2009-02-11 22:00:00,1.4948,1.49515,1.4936,1.49465,1466638000.0
2009-02-11 22:15:00,1.4946,1.4955,1.4937,1.4938,1711421000.0
2009-02-11 22:30:00,1.4939,1.4944,1.49315,1.49355,922304500.0
2009-02-11 22:45:00,1.49355,1.49415,1.49305,1.4938,745000000.0
2009-02-11 23:00:00,1.4939,1.4946,1.49365,1.4944,966600000.0
2009-02-11 23:15:00,1.4944,1.49465,1.49365,1.49375,525200000.0
2009-02-11 23:30:00,1.49375,1.4946,1.4936,1.4943,492600000.0
2009-02-11 23:45:00,1.4943,1.4951,1.494,1.4946,636200000.0
2009-02-12 00:00:00,1.49465,1.49495,1.49425,1.49475,599600000.0
2009-02-12 00:15:00,1.4948,1.495,1.49395,1.49445,752600000.0
2009-02-12 00:30:00,1.49445,1.4946,1.49385,1.49445,225200000.0
2009-02-12 00:45:00,1.4943,1.49475,1.49375,1.4947,470600000.0
2009-02-12 01:00:00,1.49475,1.49495,1.494,1.4944,923400000.0
2009-02-12 01:15:00,1.49435,1.49445,1.49295,1.49315,533900000.0
2009-02-12 01:30:00,1.4931,1.4937,1.4931,1.4932,428600000.0
2009-02-12 01:45:00,1.4932,1.49385,1.4931,1.4935,693400000.0
2009-02-12 02:00:00,1.4935,1.4938,1.4929,1.4932,793204500.0
2009-02-12 02:15:00,1.4932,1.4933,1.49255,1.49305,502400000.0
2009-02-12 02:30:00,1.49315,1.4945,1.4929,1.49445,1127102000.0
2009-02-12 02:45:00,1.4942,1.4944,1.4929,1.4932,1300000000.0
2009-02-12 03:00:00,1.49325,1.49435,1.4929,1.49322,1199639500.0
2009-02-12 03:15:00,1.49299,1.4935,1.4929,1.493,741400000.0
2009-02-12 03:30:00,1.493,1.4932,1.4925,1.49315,780000000.0
2009-02-12 03:45:00,1.4932,1.49455,1.4929,1.4944,1353600000.0
2009-02-12 04:00:00,1.4944,1.4945,1.4935,1.4942,1007000000.0
2009-02-12 04:15:00,1.49425,1.4962,1.4942,1.4962,1239800000.0
2009-02-12 04:30:00,1.4963,1.4967,1.4956,1.496,1754800000.0
2009-02-12 04:45:00,1.496,1.49625,1.49485,1.4952,1085000000.0
2009-02-12 05:00:00,1.4952,1.49585,1.4951,1.49538,516600000.0
2009-02-12 05:15:00,1.4958,1.49665,1.4953,1.49625,1133600000.0
2009-02-12 05:30:00,1.4962,1.4965,1.4954,1.49565,1064400000.0
2009-02-12 05:45:00,1.49575,1.496,1.49495,1.4955,807400000.0
2009-02-12 06:00:00,1.49545,1.49635,1.49495,1.4963,886600000.0
2009-02-12 06:15:00,1.49625,1.49665,1.49575,1.4961,476200000.0
2009-02-12 06:30:00,1.4961,1.4974,1.4959,1.497,636000000.0
2009-02-12 06:45:00,1.49695,1.4973,1.49631,1.4969,971200000.0
2009-02-12 07:00:00,1.4969,1.497,1.49665,1.4968,561200000.0
2009-02-12 07:15:00,1.4968,1.4971,1.49565,1.496,1354600000.0
2009-02-12 07:30:00,1.49595,1.49635,1.4958,1.4962,789600000.0
2009-02-12 07:45:00,1.4962,1.49635,1.49595,1.4961,918600000.0
2009-02-12 08:00:00,1.4961,1.4962,1.4954,1.496,1008600000.0
2009-02-12 08:15:00,1.496,1.4968,1.496,1.49645,854600000.0
2009-02-12 08:30:00,1.49645,1.49655,1.4959,1.49605,905600000.0
2009-02-12 08:45:00,1.4961,1.49665,1.496,1.496,770000000.0
2009-02-12 09:00:00,1.496,1.4968,1.49565,1.49645,1223300000.0
2009-02-12 09:15:00,1.49655,1.49695,1.49535,1.4966,2067100000.0
2009-02-12 09:30:00,1.4965,1.49715,1.49595,1.4964,1563800000.0
2009-02-12 09:45:00,1.4964,1.49705,1.49605,1.497,1993600000.0
2009-02-12 10:00:00,1.497,1.49745,1.496,1.4964,2722200000.0
2009-02-12 10:15:00,1.4964,1.49655,1.49505,1.4951,2813800000.0
2009-02-12 10:30:00,1.4951,1.49545,1.4936,1.49405,2560300000.0
2009-02-12 10:45:00,1.49405,1.49455,1.4915,1.4925,3405025498.0
2009-02-12 11:00:00,1.49265,1.4943,1.49205,1.49355,2528800000.0
2009-02-12 11:15:00,1.49355,1.49455,1.4934,1.49415,2711699999.0
2009-02-12 11:30:00,1.49415,1.49485,1.49405,1.49445,2028500000.0
2009-02-12 11:45:00,1.49445,1.49485,1.4938,1.49395,2448500000.0
2009-02-12 12:00:00,1.49395,1.49415,1.4931,1.49345,3531599998.0
2009-02-12 12:15:00,1.49345,1.49385,1.4926,1.4932,2925683500.0
2009-02-12 12:30:00,1.4932,1.49385,1.4922,1.4933,3501313005.0
2009-02-12 12:45:00,1.49325,1.49385,1.49285,1.49345,2752300001.0
2009-02-12 13:00:00,1.49345,1.4946,1.49295,1.4939,2363800000.0
2009-02-12 13:15:00,1.4939,1.4953,1.4935,1.49495,2269800001.0
2009-02-12 13:30:00,1.49495,1.49495,1.49255,1.49315,1913800000.0
2009-02-12 13:45:00,1.49315,1.4942,1.4931,1.4931,2050200002.0
2009-02-12 14:00:00,1.4931,1.49315,1.49165,1.4918,2314200003.0
2009-02-12 14:15:00,1.4918,1.4923,1.49135,1.49185,2559200008.0
2009-02-12 14:30:00,1.49195,1.49195,1.4908,1.49085,3032000002.0
2009-02-12 14:45:00,1.49085,1.49085,1.4873,1.4881,4667800000.0
2009-02-12 15:00:00,1.48815,1.4887,1.48805,1.48855,3173000000.0
2009-02-12 15:15:00,1.4885,1.48955,1.4884,1.48935,3134399998.0
2009-02-12 15:30:00,1.4895,1.4908,1.48845,1.48925,3966900000.0
2009-02-12 15:45:00,1.48925,1.4901,1.4889,1.4893,3234400000.0
2009-02-12 16:00:00,1.48935,1.4897,1.48795,1.4882,4355600001.0
2009-02-12 16:15:00,1.4882,1.4909,1.4877,1.49065,5250499998.0
2009-02-12 16:30:00,1.49065,1.4921,1.48965,1.4916,4488999998.0
2009-02-12 16:45:00,1.49155,1.49185,1.48925,1.49005,4965699998.0
2009-02-12 17:00:00,1.49015,1.4919,1.49015,1.49145,4420000000.0
2009-02-12 17:15:00,1.49145,1.4923,1.49035,1.4918,4297399996.0
2009-02-12 17:30:00,1.4918,1.492,1.49025,1.49125,4529800000.0
2009-02-12 17:45:00,1.4913,1.4917,1.49055,1.49085,5141400000.0
2009-02-12 18:00:00,1.49085,1.49225,1.48915,1.4915,6272800006.0
2009-02-12 18:15:00,1.49145,1.49225,1.4899,1.49175,6071000002.0
2009-02-12 18:30:00,1.49175,1.4944,1.4915,1.4941,3506500000.0
2009-02-12 18:45:00,1.4941,1.4951,1.4918,1.492,3003300000.0
2009-02-12 19:00:00,1.492,1.49325,1.49075,1.49105,2563399999.0
2009-02-12 19:15:00,1.49105,1.49445,1.49085,1.494,2847000000.0
2009-02-12 19:30:00,1.49395,1.4947,1.49315,1.4935,1859200000.0
2009-02-12 19:45:00,1.49345,1.4937,1.49185,1.4931,1559200000.0
2009-02-12 20:00:00,1.4931,1.49455,1.4924,1.494,1999900000.0
2009-02-12 20:15:00,1.49405,1.49405,1.4921,1.49305,1789200000.0
2009-02-12 20:30:00,1.493,1.49325,1.4919,1.4921,2646800000.0
2009-02-12 20:45:00,1.49215,1.49325,1.4914,1.49235,2516400000.0
2009-02-12 21:00:00,1.49235,1.49405,1.49215,1.4938,1681200000.0
2009-02-12 21:15:00,1.4938,1.4956,1.49375,1.4945,2049000000.0
2009-02-12 21:30:00,1.4945,1.495,1.49255,1.49275,2035600000.0
2009-02-12 21:45:00,1.49275,1.4932,1.4901,1.4913,2200700000.0
2009-02-12 22:00:00,1.4913,1.49145,1.4884,1.49065,2293800000.0
2009-02-12 22:15:00,1.49065,1.4938,1.49055,1.49285,2204400000.0
2009-02-12 22:30:00,1.4929,1.49555,1.49245,1.4952,2370500000.0
2009-02-12 22:45:00,1.49515,1.4957,1.49375,1.4948,2676800000.0
2009-02-12 23:00:00,1.49475,1.4964,1.49475,1.4961,1574400000.0
2009-02-12 23:15:00,1.4961,1.4965,1.4947,1.49515,1553700000.0
2009-02-12 23:30:00,1.4951,1.496,1.49495,1.49575,1106800000.0
2009-02-12 23:45:00,1.49575,1.49605,1.49495,1.4958,1056500000.0
2009-02-13 00:00:00,1.4958,1.49585,1.49485,1.49505,883200000.0
2009-02-13 00:15:00,1.49505,1.4961,1.4949,1.496,851200000.0
2009-02-13 00:30:00,1.496,1.49695,1.49545,1.49625,1446900000.0
2009-02-13 00:45:00,1.49625,1.49715,1.4962,1.49655,406200000.0
2009-02-13 01:00:00,1.49645,1.49675,1.49625,1.4965,609200000.0
2009-02-13 01:15:00,1.4965,1.49655,1.49568,1.49605,1127800000.0
2009-02-13 01:30:00,1.496,1.4962,1.49525,1.4954,624600000.0
2009-02-13 01:45:00,1.49545,1.49665,1.49515,1.49615,1842599999.0
2009-02-13 02:00:00,1.4962,1.49675,1.4951,1.49525,1892600000.0
2009-02-13 02:15:00,1.49525,1.49555,1.4944,1.49525,1406600000.0
2009-02-13 02:30:00,1.4952,1.4958,1.49484,1.4955,579400000.0
2009-02-13 02:45:00,1.4955,1.4967,1.4955,1.496,1552800000.0
2009-02-13 03:00:00,1.49615,1.4964,1.49556,1.49615,362800000.0
2009-02-13 03:15:00,1.49615,1.49615,1.49585,1.49595,622400000.0
2009-02-13 03:30:00,1.49595,1.49605,1.4954,1.4955,557400000.0
2009-02-13 03:45:00,1.4955,1.4961,1.49485,1.49495,1251400000.0
2009-02-13 04:00:00,1.49505,1.496,1.49485,1.4958,1051200000.0
2009-02-13 04:15:00,1.49585,1.49615,1.495,1.4952,1194800000.0
2009-02-13 04:30:00,1.4952,1.49595,1.4952,1.4959,1109000000.0
2009-02-13 04:45:00,1.49595,1.49635,1.4955,1.49595,1010800000.0
2009-02-13 05:00:00,1.496,1.49675,1.4959,1.4966,1338200000.0
2009-02-13 05:15:00,1.49655,1.49705,1.4962,1.4965,2057600001.0
2009-02-13 05:30:00,1.4965,1.4976,1.49625,1.4969,1587000000.0
2009-02-13 05:45:00,1.497,1.49755,1.49575,1.49635,1873400000.0
2009-02-13 06:00:00,1.4966,1.4976,1.49615,1.4968,1707000000.0
2009-02-13 06:15:00,1.4968,1.4976,1.4965,1.4968,1025600000.0
2009-02-13 06:30:00,1.4968,1.4968,1.49535,1.4958,1154800000.0
2009-02-13 06:45:00,1.49585,1.49685,1.4958,1.49655,1600800000.0
2009-02-13 07:00:00,1.49641,1.4972,1.49585,1.49585,1410700000.0
2009-02-13 07:15:00,1.49605,1.4968,1.4959,1.49655,868000000.0
2009-02-13 07:30:00,1.49655,1.49665,1.496,1.4964,1125999999.0
2009-02-13 07:45:00,1.49645,1.49655,1.4954,1.4958,1016600000.0
2009-02-13 08:00:00,1.4959,1.4965,1.49585,1.49585,1138600000.0
2009-02-13 08:15:00,1.49585,1.49725,1.49585,1.49655,1492200000.0
2009-02-13 08:30:00,1.4966,1.49765,1.496,1.4974,1612600000.0
2009-02-13 08:45:00,1.4974,1.4977,1.49695,1.497,678200000.0
2009-02-13 09:00:00,1.497,1.497,1.49485,1.4959,3194400000.0
2009-02-13 09:15:00,1.49595,1.4973,1.49475,1.496,2267200000.0
2009-02-13 09:30:00,1.49595,1.4973,1.4958,1.49605,2983799997.0
2009-02-13 09:45:00,1.49615,1.49705,1.496,1.49705,2575500000.0
2009-02-13 10:00:00,1.49705,1.49735,1.49645,1.4969,2731000000.0
2009-02-13 10:15:00,1.4969,1.4975,1.49615,1.4969,2729400000.0
2009-02-13 10:30:00,1.49685,1.49825,1.49635,1.4979,2742399999.0
2009-02-13 10:45:00,1.4979,1.49855,1.49675,1.498,3068799997.0
2009-02-13 11:00:00,1.498,1.4985,1.49715,1.4975,2296000000.0
2009-02-13 11:15:00,1.4975,1.49775,1.497,1.4975,1303600000.0
2009-02-13 11:30:00,1.4975,1.49815,1.49745,1.49775,1903600000.0
2009-02-13 11:45:00,1.49775,1.4978,1.49685,1.4972,2184500000.0
2009-02-13 12:00:00,1.4972,1.49735,1.49595,1.49675,2876800000.0
2009-02-13 12:15:00,1.49675,1.49705,1.49655,1.4968,1490800000.0
2009-02-13 12:30:00,1.49685,1.49715,1.4955,1.49585,2382400000.0
2009-02-13 12:45:00,1.4961,1.4965,1.4958,1.49585,2506199999.0
2009-02-13 13:00:00,1.496,1.49655,1.4936,1.49365,2876600000.0
2009-02-13 13:15:00,1.49365,1.4952,1.4936,1.4947,2203000000.0
2009-02-13 13:30:00,1.4948,1.4948,1.49375,1.49415,1525900000.0
2009-02-13 13:45:00,1.49405,1.49415,1.49345,1.49375,1513400000.0
2009-02-13 14:00:00,1.49375,1.4945,1.4936,1.49415,2175900000.0
2009-02-13 14:15:00,1.49405,1.4949,1.49405,1.49455,2071400000.0
2009-02-13 14:30:00,1.4945,1.49665,1.4943,1.49615,3307900004.0
2009-02-13 14:45:00,1.4961,1.49675,1.4957,1.4967,3175800001.0
2009-02-13 15:00:00,1.49665,1.4968,1.49325,1.49325,2691690001.0
2009-02-13 15:15:00,1.49325,1.49535,1.4929,1.49415,4401249508.0
2009-02-13 15:30:00,1.49415,1.49465,1.49375,1.4945,3179600000.0
2009-02-13 15:45:00,1.49445,1.49495,1.49165,1.49195,3070347499.0
2009-02-13 16:00:00,1.492,1.49455,1.4915,1.4937,4315458002.0
2009-02-13 16:15:00,1.49365,1.4945,1.4932,1.4941,3815600003.0
2009-02-13 16:30:00,1.4941,1.49475,1.4934,1.49345,3627500002.0
2009-02-13 16:45:00,1.49345,1.4946,1.493,1.49445,4415200001.0
2009-02-13 17:00:00,1.4944,1.49455,1.49335,1.494,3877600000.0
2009-02-13 17:15:00,1.494,1.49505,1.4929,1.49455,4909357001.0
2009-02-13 17:30:00,1.49455,1.49565,1.4943,1.4946,5377700002.0
2009-02-13 17:45:00,1.4946,1.4965,1.4931,1.4957,4913199996.0
2009-02-13 18:00:00,1.4957,1.49575,1.49195,1.4922,3523000001.0
2009-02-13 18:15:00,1.4922,1.49325,1.4905,1.4924,4903894501.0
2009-02-13 18:30:00,1.4923,1.4932,1.49085,1.49265,3440000000.0
2009-02-13 18:45:00,1.49265,1.4931,1.49135,1.4915,3396600002.0
2009-02-13 19:00:00,1.4914,1.4928,1.491,1.49215,3254000002.0
2009-02-13 19:15:00,1.4922,1.49355,1.49135,1.49355,4385600004.0
2009-02-13 19:30:00,1.49355,1.494,1.49145,1.4915,3071800002.0
2009-02-13 19:45:00,1.4915,1.49305,1.49145,1.49205,3124000000.0
2009-02-13 20:00:00,1.4921,1.4937,1.4915,1.4925,3754600009.0
2009-02-13 20:15:00,1.4925,1.4943,1.49245,1.49365,2482600001.0
2009-02-13 20:30:00,1.49355,1.494,1.49305,1.4939,1049400001.0
2009-02-13 20:45:00,1.4938,1.49495,1.4934,1.49345,1769200000.0
2009-02-13 21:00:00,1.49365,1.49475,1.4925,1.49325,2157205001.0
2009-02-13 21:15:00,1.49325,1.494,1.4929,1.4936,1674700003.0
2009-02-13 21:30:00,1.49365,1.4945,1.49315,1.4943,1164700000.0
2009-02-13 21:45:00,1.49445,1.4957,1.4943,1.49525,1551000000.0
2009-02-13 22:00:00,1.4953,1.49615,1.4936,1.4945,1265500000.0
2009-02-13 22:15:00,1.4945,1.49525,1.4939,1.49505,813400000.0
2009-02-13 22:30:00,1.49505,1.4967,1.49485,1.49585,1452600000.0
2009-02-13 22:45:00,1.49565,1.4964,1.4946,1.4951,1349600000.0
2009-02-13 23:00:00,1.4952,1.4957,1.4943,1.495,1374400000.0
2009-02-13 23:15:00,1.495,1.4953,1.4938,1.4943,1027400000.0
2009-02-13 23:30:00,1.4943,1.4953,1.493,1.49455,562600000.0
2009-02-13 23:45:00,1.49445,1.49505,1.49255,1.49255,373600000.0
2009-02-16 00:00:00,1.4885,1.48965,1.48816,1.4891,519800000.0
2009-02-16 00:15:00,1.4891,1.4891,1.48827,1.48875,675600000.0
2009-02-16 00:30:00,1.48875,1.48875,1.488,1.48815,1590200000.0
2009-02-16 00:45:00,1.48815,1.489,1.488,1.48825,332000000.0
2009-02-16 01:00:00,1.48825,1.4886,1.4864,1.48675,956601000.0
2009-02-16 01:15:00,1.48675,1.48765,1.48595,1.48745,873800000.0
2009-02-16 01:30:00,1.4874,1.48795,1.4873,1.48745,862200000.0
2009-02-16 01:45:00,1.48745,1.4884,1.4874,1.48805,811400000.0
2009-02-16 02:00:00,1.4881,1.48845,1.487,1.4879,1138000000.0
2009-02-16 02:15:00,1.4879,1.48815,1.48725,1.4874,1541200000.0
2009-02-16 02:30:00,1.4874,1.4879,1.48705,1.4872,925600000.0
2009-02-16 02:45:00,1.4872,1.4885,1.4869,1.48795,1854400000.0
2009-02-16 03:00:00,1.488,1.4895,1.48747,1.48925,1089400000.0
2009-02-16 03:15:00,1.48935,1.48965,1.489,1.4893,1269400000.0
2009-02-16 03:30:00,1.48945,1.48985,1.48853,1.4896,768000000.0
2009-02-16 03:45:00,1.4897,1.48985,1.48935,1.4897,734000000.0
2009-02-16 04:00:00,1.48975,1.4898,1.4888,1.48935,678600000.0
2009-02-16 04:15:00,1.4894,1.4896,1.48875,1.48895,596400000.0
2009-02-16 04:30:00,1.48895,1.4899,1.4889,1.4896,852600000.0
2009-02-16 04:45:00,1.4896,1.48985,1.48922,1.4897,359000000.0
2009-02-16 05:00:00,1.4897,1.48995,1.48931,1.4897,451400000.0
2009-02-16 05:15:00,1.48965,1.48975,1.489,1.4895,295800000.0
2009-02-16 05:30:00,1.4894,1.4896,1.48915,1.4892,339400000.0
2009-02-16 05:45:00,1.4892,1.48945,1.4892,1.4894,201200000.0
2009-02-16 06:00:00,1.48935,1.4897,1.48915,1.4894,265800000.0
2009-02-16 06:15:00,1.48935,1.48945,1.48835,1.4886,588200000.0
2009-02-16 06:30:00,1.4886,1.4891,1.48785,1.4886,1051000000.0
2009-02-16 06:45:00,1.4886,1.4886,1.48805,1.4883,446000000.0
2009-02-16 07:00:00,1.48825,1.4888,1.48795,1.48795,439000000.0
2009-02-16 07:15:00,1.488,1.4892,1.48745,1.4892,1050600000.0
2009-02-16 07:30:00,1.4892,1.49015,1.4879,1.48815,984800000.0
2009-02-16 07:45:00,1.48815,1.48875,1.4875,1.4883,1119400000.0
2009-02-16 08:00:00,1.4883,1.4891,1.4878,1.4885,1128900000.0
2009-02-16 08:15:00,1.4885,1.489,1.48845,1.4885,664800000.0
2009-02-16 08:30:00,1.4885,1.49035,1.48815,1.4886,2097000000.0
2009-02-16 08:45:00,1.4886,1.4899,1.48775,1.48965,1856200000.0
2009-02-16 09:00:00,1.48955,1.4898,1.4884,1.48905,2573500001.0
2009-02-16 09:15:00,1.48905,1.4897,1.48875,1.4893,1815800000.0
2009-02-16 09:30:00,1.4893,1.49145,1.48885,1.4912,3742800001.0
2009-02-16 09:45:00,1.4912,1.49135,1.4896,1.4896,3679600000.0
2009-02-16 10:00:00,1.4896,1.49005,1.48845,1.48875,2598999998.0
2009-02-16 10:15:00,1.48875,1.49025,1.48835,1.49,2581700000.0
2009-02-16 10:30:00,1.48985,1.49195,1.48965,1.4918,2836400000.0
2009-02-16 10:45:00,1.49185,1.4926,1.491,1.49195,2658600001.0
2009-02-16 11:00:00,1.49195,1.49235,1.4912,1.4916,2688500000.0
2009-02-16 11:15:00,1.4916,1.4922,1.49105,1.4913,2800000000.0
2009-02-16 11:30:00,1.4913,1.49175,1.491,1.4913,2284800000.0
2009-02-16 11:45:00,1.4913,1.49255,1.4911,1.49155,2489500000.0
2009-02-16 12:00:00,1.4915,1.4924,1.4915,1.49215,2022800000.0
2009-02-16 12:15:00,1.4922,1.4923,1.49115,1.4916,2941800000.0
2009-02-16 12:30:00,1.49165,1.4919,1.4916,1.4918,843800000.0
2009-02-16 12:45:00,1.4918,1.49205,1.49115,1.49175,1331600000.0
2009-02-16 13:00:00,1.4918,1.4921,1.49115,1.4916,1420600000.0
2009-02-16 13:15:00,1.4917,1.49225,1.49165,1.49205,885000000.0
2009-02-16 13:30:00,1.49205,1.4923,1.4919,1.49215,1007916500.0
2009-02-16 13:45:00,1.49215,1.49215,1.49065,1.49085,1875400000.0
2009-02-16 14:00:00,1.49075,1.49155,1.49068,1.4911,1364000000.0
2009-02-16 14:15:00,1.4911,1.4914,1.49065,1.4907,2014000000.0
2009-02-16 14:30:00,1.4907,1.491,1.4897,1.49075,3082200000.0
2009-02-16 14:45:00,1.49075,1.4911,1.49035,1.4907,993400000.0
2009-02-16 15:00:00,1.4907,1.4909,1.48835,1.4884,1305066000.0
2009-02-16 15:15:00,1.4884,1.48915,1.4876,1.48765,2806500000.0
2009-02-16 15:30:00,1.4876,1.4885,1.4873,1.4873,3581700000.0
2009-02-16 15:45:00,1.4873,1.4882,1.4856,1.4866,3082500000.0
2009-02-16 16:00:00,1.4866,1.4868,1.4855,1.486,3066000000.0
2009-02-16 16:15:00,1.486,1.48675,1.486,1.4866,1713700000.0
2009-02-16 16:30:00,1.4866,1.4875,1.48545,1.48555,2665000000.0
2009-02-16 16:45:00,1.48555,1.4858,1.48495,1.4851,2577900000.0
2009-02-16 17:00:00,1.4851,1.48695,1.48455,1.48655,3413799998.0
2009-02-16 17:15:00,1.48665,1.48665,1.4846,1.4855,2791199999.0
2009-02-16 17:30:00,1.4855,1.4859,1.48405,1.4841,2152500000.0
2009-02-16 17:45:00,1.48415,1.48485,1.48345,1.4843,3758900001.0
2009-02-16 18:00:00,1.4843,1.4857,1.48425,1.4855,2607700000.0
2009-02-16 18:15:00,1.48555,1.4892,1.4847,1.48525,3315799999.0
2009-02-16 18:30:00,1.4853,1.486,1.4846,1.48535,2313400000.0
2009-02-16 18:45:00,1.4854,1.4861,1.48445,1.4846,1940400000.0
2009-02-16 19:00:00,1.4846,1.4847,1.48385,1.4844,1936800002.0
2009-02-16 19:15:00,1.48445,1.4846,1.48365,1.4841,725200000.0
2009-02-16 19:30:00,1.4841,1.48445,1.4826,1.4838,1544600000.0
2009-02-16 19:45:00,1.4838,1.48485,1.4838,1.48465,747200000.0
2009-02-16 20:00:00,1.4846,1.485,1.48425,1.48445,577000000.0
2009-02-16 20:15:00,1.48445,1.48445,1.4838,1.48415,394400000.0
2009-02-16 20:30:00,1.4842,1.4846,1.4838,1.48445,407400000.0
2009-02-16 20:45:00,1.48445,1.48445,1.4837,1.48415,855800000.0
2009-02-16 21:00:00,1.4841,1.48415,1.48327,1.48375,311400000.0
2009-02-16 21:15:00,1.48375,1.48415,1.48315,1.48335,599800000.0
2009-02-16 21:30:00,1.48335,1.4835,1.4828,1.4832,384800000.0
2009-02-16 21:45:00,1.4832,1.48395,1.48315,1.48395,358800000.0
2009-02-16 22:00:00,1.4841,1.4841,1.48355,1.4838,219600000.0
2009-02-16 22:15:00,1.48385,1.4841,1.4832,1.48345,345400000.0
2009-02-16 22:30:00,1.48355,1.4842,1.48305,1.48355,362400000.0
2009-02-16 22:45:00,1.48365,1.48435,1.4831,1.48435,937900000.0
2009-02-16 23:00:00,1.48425,1.48657,1.48305,1.48335,552900000.0
2009-02-16 23:15:00,1.48317,1.4837,1.48305,1.4835,351800000.0
2009-02-16 23:30:00,1.48365,1.4844,1.48335,1.4836,357700000.0
2009-02-16 23:45:00,1.48355,1.48485,1.48355,1.4844,453100000.0
2009-02-17 00:00:00,1.48391,1.48473,1.4834,1.48355,500200000.0
2009-02-17 00:15:00,1.48355,1.48415,1.4835,1.48415,270400000.0
2009-02-17 00:30:00,1.48415,1.48422,1.48364,1.48415,1598400000.0
2009-02-17 00:45:00,1.48405,1.48455,1.48367,1.4844,1483200000.0
2009-02-17 01:00:00,1.48445,1.4862,1.48433,1.48475,527300000.0
2009-02-17 01:15:00,1.48475,1.48515,1.48399,1.48435,601800000.0
2009-02-17 01:30:00,1.4844,1.4845,1.48415,1.48435,931600000.0
2009-02-17 01:45:00,1.4844,1.4847,1.48385,1.48385,943599999.0
2009-02-17 02:00:00,1.4839,1.4847,1.4835,1.4847,1173400000.0
2009-02-17 02:15:00,1.4848,1.485,1.48305,1.4837,2172300000.0
2009-02-17 02:30:00,1.4837,1.4844,1.4833,1.4841,1939000000.0
2009-02-17 02:45:00,1.484,1.48455,1.48354,1.48365,1320400000.0
2009-02-17 03:00:00,1.48365,1.48395,1.48265,1.483,3558800001.0
2009-02-17 03:15:00,1.483,1.48505,1.4829,1.4842,5150800001.0
2009-02-17 03:30:00,1.4842,1.4848,1.48365,1.4838,3383200002.0
2009-02-17 03:45:00,1.4837,1.4844,1.483,1.4834,2270000000.0
2009-02-17 04:00:00,1.4835,1.4838,1.4828,1.483,1958799999.0
2009-02-17 04:15:00,1.48295,1.4841,1.4828,1.4839,1811200004.0
2009-02-17 04:30:00,1.484,1.4849,1.4839,1.4845,1070900000.0
2009-02-17 04:45:00,1.48455,1.4863,1.4842,1.48535,1254800000.0
2009-02-17 05:00:00,1.4853,1.4864,1.4851,1.4854,1235700000.0
2009-02-17 05:15:00,1.4854,1.48555,1.48405,1.4841,767400000.0
2009-02-17 05:30:00,1.48405,1.48475,1.48375,1.48415,1578300000.0
2009-02-17 05:45:00,1.4841,1.48495,1.48355,1.48465,1143800000.0
2009-02-17 06:00:00,1.4846,1.48475,1.48405,1.4842,445200000.0
2009-02-17 06:15:00,1.48425,1.4847,1.4839,1.4842,568000000.0
2009-02-17 06:30:00,1.4843,1.48505,1.4841,1.4848,547400000.0
2009-02-17 06:45:00,1.48475,1.48505,1.4842,1.48425,598800000.0
2009-02-17 07:00:00,1.48425,1.4848,1.4841,1.4844,458000000.0
2009-02-17 07:15:00,1.4845,1.48465,1.48365,1.4842,940400000.0
2009-02-17 07:30:00,1.4842,1.4852,1.484,1.4849,1145800000.0
2009-02-17 07:45:00,1.4849,1.4852,1.4839,1.4842,1105500000.0
2009-02-17 08:00:00,1.4842,1.4848,1.4841,1.4845,1194200000.0
2009-02-17 08:15:00,1.48455,1.485,1.4842,1.4848,920200000.0
2009-02-17 08:30:00,1.4848,1.4852,1.4832,1.48445,2566400000.0
2009-02-17 08:45:00,1.48445,1.4846,1.48355,1.48415,2044000000.0
2009-02-17 09:00:00,1.4842,1.4844,1.48325,1.4835,1833400000.0
2009-02-17 09:15:00,1.4835,1.48535,1.4827,1.48435,3154000009.0
2009-02-17 09:30:00,1.48435,1.48515,1.4832,1.48485,2119599999.0
2009-02-17 09:45:00,1.48485,1.4853,1.48385,1.48465,2786900000.0
2009-02-17 10:00:00,1.4846,1.4856,1.483,1.4832,3362000000.0
2009-02-17 10:15:00,1.4831,1.48365,1.48195,1.4822,3358500001.0
2009-02-17 10:30:00,1.4822,1.483,1.4821,1.4827,3877500002.0
2009-02-17 10:45:00,1.4827,1.4828,1.4804,1.4804,3921099999.0
2009-02-17 11:00:00,1.48045,1.4807,1.47815,1.4791,4267600002.0
2009-02-17 11:15:00,1.4791,1.4793,1.4778,1.47835,3186900000.0
2009-02-17 11:30:00,1.4784,1.4805,1.4778,1.47825,4017900000.0
2009-02-17 11:45:00,1.47825,1.4787,1.4769,1.47705,3305600002.0
2009-02-17 12:00:00,1.477,1.48065,1.47555,1.4785,4204700002.0
2009-02-17 12:15:00,1.47885,1.47995,1.47825,1.4792,2506500000.0
2009-02-17 12:30:00,1.4792,1.48175,1.47905,1.48,2833000000.0
2009-02-17 12:45:00,1.48,1.48035,1.4791,1.4791,2946700000.0
2009-02-17 13:00:00,1.4791,1.4793,1.4775,1.4781,2113500002.0
2009-02-17 13:15:00,1.4781,1.4796,1.47775,1.4791,1559200000.0
2009-02-17 13:30:00,1.47905,1.4793,1.4768,1.4779,2263300000.0
2009-02-17 13:45:00,1.4779,1.4782,1.47705,1.4772,989000000.0
2009-02-17 14:00:00,1.4772,1.4784,1.4772,1.4784,1904800000.0
2009-02-17 14:15:00,1.4784,1.47875,1.4776,1.4778,1601500001.0
2009-02-17 14:30:00,1.47765,1.47905,1.4771,1.4788,2454200000.0
2009-02-17 14:45:00,1.4788,1.47935,1.4785,1.47885,2010800000.0
2009-02-17 15:00:00,1.47885,1.48145,1.4786,1.4814,2915200000.0
2009-02-17 15:15:00,1.4814,1.4814,1.47965,1.48035,3251400002.0
2009-02-17 15:30:00,1.4804,1.48075,1.47895,1.4798,4067699998.0
2009-02-17 15:45:00,1.4797,1.4817,1.47955,1.481,4241199998.0
2009-02-17 16:00:00,1.48095,1.4821,1.4805,1.48135,3845799999.0
2009-02-17 16:15:00,1.48125,1.4824,1.4811,1.48205,3861099999.0
2009-02-17 16:30:00,1.48205,1.48265,1.48155,1.4823,3290200000.0
2009-02-17 16:45:00,1.48235,1.48235,1.4802,1.48085,3960800002.0
2009-02-17 17:00:00,1.48085,1.48245,1.4806,1.48155,4407000000.0
2009-02-17 17:15:00,1.48155,1.48155,1.47945,1.4807,5697899998.0
2009-02-17 17:30:00,1.48065,1.48145,1.48005,1.48085,3858200006.0
2009-02-17 17:45:00,1.4809,1.48145,1.47905,1.47955,4978300000.0
2009-02-17 18:00:00,1.47955,1.48075,1.47915,1.4804,4388400002.0
2009-02-17 18:15:00,1.4804,1.4805,1.47895,1.47905,2746999999.0
2009-02-17 18:30:00,1.47905,1.4793,1.47795,1.4782,2830100000.0
2009-02-17 18:45:00,1.47815,1.47825,1.47595,1.47615,2766699998.0
2009-02-17 19:00:00,1.4762,1.477,1.47575,1.47615,1841100000.0
2009-02-17 19:15:00,1.47625,1.478,1.476,1.4776,2325200000.0
2009-02-17 19:30:00,1.4776,1.47815,1.47665,1.47795,1995800000.0
2009-02-17 19:45:00,1.47805,1.4784,1.4771,1.47745,1760800000.0
2009-02-17 20:00:00,1.4775,1.47815,1.4754,1.4763,1728600000.0
2009-02-17 20:15:00,1.4763,1.4763,1.4749,1.47545,2238000001.0
2009-02-17 20:30:00,1.4755,1.4772,1.475,1.477,2020600000.0
2009-02-17 20:45:00,1.47705,1.47755,1.47535,1.4757,2503800002.0
2009-02-17 21:00:00,1.4757,1.47705,1.47525,1.4765,1323800000.0
2009-02-17 21:15:00,1.4765,1.4771,1.47595,1.476,2109000000.0
2009-02-17 21:30:00,1.476,1.4773,1.476,1.4766,2057000000.0
2009-02-17 21:45:00,1.4766,1.47675,1.47505,1.47535,1523000000.0
2009-02-17 22:00:00,1.47535,1.4761,1.4749,1.475,2062300000.0
2009-02-17 22:15:00,1.47505,1.47555,1.47445,1.4746,1591400000.0
2009-02-17 22:30:00,1.47465,1.4763,1.47445,1.475,1675200000.0
2009-02-17 22:45:00,1.4751,1.4752,1.47225,1.4733,1453100000.0
2009-02-17 23:00:00,1.4734,1.4735,1.47095,1.47095,969000000.0
2009-02-17 23:15:00,1.47095,1.4718,1.4708,1.4714,1204800000.0
2009-02-17 23:30:00,1.47145,1.47305,1.47145,1.47215,1172200000.0
2009-02-17 23:45:00,1.4721,1.47235,1.47055,1.47115,728000000.0
2009-02-18 00:00:00,1.4712,1.4716,1.47065,1.471,428800000.0
2009-02-18 00:15:00,1.4709,1.4715,1.47075,1.4712,449800000.0
2009-02-18 00:30:00,1.4712,1.4716,1.471,1.4716,336000000.0
2009-02-18 00:45:00,1.4716,1.4719,1.4712,1.47135,487400000.0
2009-02-18 01:00:00,1.47135,1.4718,1.47095,1.4716,941000000.0
2009-02-18 01:15:00,1.4715,1.4717,1.4708,1.4712,695400000.0
2009-02-18 01:30:00,1.4712,1.4714,1.4704,1.471,1049200000.0
2009-02-18 01:45:00,1.47105,1.4716,1.4704,1.47065,1126600002.0
2009-02-18 02:00:00,1.47065,1.47165,1.47055,1.4709,872500000.0
2009-02-18 02:15:00,1.47085,1.47115,1.4701,1.4702,649000000.0
2009-02-18 02:30:00,1.4702,1.4713,1.47015,1.4712,570000000.0
2009-02-18 02:45:00,1.4712,1.4712,1.4701,1.4702,635200000.0
2009-02-18 03:00:00,1.4702,1.4716,1.4699,1.47095,805300000.0
2009-02-18 03:15:00,1.471,1.47155,1.4707,1.47125,1030200000.0
2009-02-18 03:30:00,1.47125,1.4713,1.47025,1.4708,402600000.0
2009-02-18 03:45:00,1.4708,1.47165,1.47027,1.4712,718800000.0
2009-02-18 04:00:00,1.4712,1.47155,1.4708,1.47115,693000000.0
2009-02-18 04:15:00,1.4712,1.472,1.471,1.4713,1130600000.0
2009-02-18 04:30:00,1.4713,1.4716,1.47075,1.4715,1098400000.0
2009-02-18 04:45:00,1.47155,1.4716,1.4705,1.47085,651000000.0
2009-02-18 05:00:00,1.4709,1.47095,1.4703,1.4704,738000000.0
2009-02-18 05:15:00,1.4704,1.4712,1.4698,1.4701,1041400000.0
2009-02-18 05:30:00,1.4701,1.4706,1.46985,1.47035,645200000.0
2009-02-18 05:45:00,1.4704,1.4714,1.4702,1.4712,1035600000.0
2009-02-18 06:00:00,1.4712,1.47175,1.4708,1.47155,674400000.0
2009-02-18 06:15:00,1.4715,1.4719,1.47135,1.4715,612600000.0
2009-02-18 06:30:00,1.4715,1.4717,1.47105,1.4713,512000000.0
2009-02-18 06:45:00,1.4713,1.4713,1.4704,1.4705,587400000.0
2009-02-18 07:00:00,1.47035,1.4715,1.46999,1.4715,744400000.0
2009-02-18 07:15:00,1.4715,1.4722,1.4713,1.4717,1382000000.0
2009-02-18 07:30:00,1.4719,1.4719,1.4707,1.4716,849200000.0
2009-02-18 07:45:00,1.4717,1.47245,1.4716,1.472,557100000.0
2009-02-18 08:00:00,1.472,1.4729,1.4718,1.4724,909000000.0
2009-02-18 08:15:00,1.47245,1.47365,1.4724,1.4727,1520000000.0
2009-02-18 08:30:00,1.4727,1.4728,1.47045,1.47095,1820600000.0
2009-02-18 08:45:00,1.47095,1.47195,1.47095,1.4717,1238000000.0
2009-02-18 09:00:00,1.4717,1.4722,1.471,1.4722,1743200000.0
2009-02-18 09:15:00,1.4722,1.4742,1.47185,1.4739,2260799998.0
2009-02-18 09:30:00,1.4739,1.47435,1.4737,1.4739,2108999999.0
2009-02-18 09:45:00,1.4739,1.4758,1.4737,1.4748,2378600003.0
2009-02-18 10:00:00,1.4748,1.4766,1.47445,1.4762,2441600000.0
2009-02-18 10:15:00,1.47615,1.4773,1.47575,1.4773,2409700000.0
2009-02-18 10:30:00,1.4775,1.47845,1.4762,1.4769,2262000000.0
2009-02-18 10:45:00,1.47695,1.4775,1.4754,1.47665,2662500001.0
2009-02-18 11:00:00,1.47675,1.477,1.4761,1.4763,2070800000.0
2009-02-18 11:15:00,1.4764,1.4764,1.4749,1.4752,2335059501.0
2009-02-18 11:30:00,1.4752,1.4762,1.47495,1.47585,2669799999.0
2009-02-18 11:45:00,1.4758,1.4774,1.4757,1.477,2595000000.0
2009-02-18 12:00:00,1.477,1.4783,1.4769,1.4774,2924900000.0
2009-02-18 12:15:00,1.47755,1.4782,1.477,1.477,2319500000.0
2009-02-18 12:30:00,1.4771,1.4775,1.47665,1.4775,1468800003.0
2009-02-18 12:45:00,1.47745,1.4778,1.4769,1.4773,1369000001.0
2009-02-18 13:00:00,1.4773,1.47795,1.4772,1.4774,1454200000.0
2009-02-18 13:15:00,1.4774,1.47815,1.477,1.47815,2426000001.0
2009-02-18 13:30:00,1.47815,1.479,1.4776,1.47875,3101400003.0
2009-02-18 13:45:00,1.4787,1.47935,1.47835,1.479,2453299998.0
2009-02-18 14:00:00,1.47905,1.4799,1.47865,1.4795,2275500002.0
2009-02-18 14:15:00,1.4794,1.4799,1.479,1.4795,1912700000.0
2009-02-18 14:30:00,1.4795,1.4799,1.4788,1.479,1637300000.0
2009-02-18 14:45:00,1.479,1.4799,1.4785,1.47855,2352200000.0
2009-02-18 15:00:00,1.4787,1.4792,1.4779,1.4792,3339399997.0
2009-02-18 15:15:00,1.4792,1.47935,1.4785,1.4792,3134399999.0
2009-02-18 15:30:00,1.47915,1.4804,1.47835,1.4798,2956699996.0
2009-02-18 15:45:00,1.4798,1.4801,1.4788,1.4789,2134700000.0
2009-02-18 16:00:00,1.4789,1.48035,1.47865,1.47995,2528200000.0
2009-02-18 16:15:00,1.47995,1.4801,1.4795,1.47965,1921500000.0
2009-02-18 16:30:00,1.47955,1.47965,1.47695,1.4775,2957800002.0
2009-02-18 16:45:00,1.47745,1.47905,1.47685,1.4774,4353599998.0
2009-02-18 17:00:00,1.4774,1.47805,1.475,1.47615,4142200000.0
2009-02-18 17:15:00,1.47625,1.4771,1.4756,1.4768,3412599998.0
2009-02-18 17:30:00,1.47675,1.4794,1.4767,1.4778,3270400001.0
2009-02-18 17:45:00,1.4779,1.4792,1.4778,1.47795,3596000000.0
2009-02-18 18:00:00,1.4779,1.4796,1.4768,1.47885,4119699998.0
2009-02-18 18:15:00,1.4789,1.4815,1.47885,1.4814,3562299999.0
2009-02-18 18:30:00,1.48135,1.48235,1.48035,1.48225,3134400000.0
2009-02-18 18:45:00,1.4822,1.4826,1.48065,1.4821,2501200001.0
2009-02-18 19:00:00,1.4821,1.48425,1.48145,1.48345,2976400000.0
2009-02-18 19:15:00,1.48345,1.48345,1.48105,1.48125,2014900000.0
2009-02-18 19:30:00,1.4815,1.48225,1.48005,1.48035,1926000000.0
2009-02-18 19:45:00,1.48035,1.4812,1.4793,1.481,1504800000.0
2009-02-18 20:00:00,1.481,1.4818,1.48055,1.481,1807200000.0
2009-02-18 20:15:00,1.481,1.482,1.48095,1.481,1671200000.0
2009-02-18 20:30:00,1.48095,1.48125,1.47625,1.4769,2369800000.0
2009-02-18 20:45:00,1.4769,1.47795,1.4761,1.47775,2091700000.0
2009-02-18 21:00:00,1.4778,1.47925,1.47715,1.4775,2153000000.0
2009-02-18 21:15:00,1.4775,1.4783,1.47575,1.47575,1649300000.0
2009-02-18 21:30:00,1.4756,1.47675,1.475,1.47545,2110100000.0
2009-02-18 21:45:00,1.4755,1.4768,1.4752,1.47655,1981800000.0
2009-02-18 22:00:00,1.47655,1.47705,1.4755,1.47665,1556800000.0
2009-02-18 22:15:00,1.47665,1.47715,1.47575,1.4765,1438500000.0
2009-02-18 22:30:00,1.4765,1.47725,1.4762,1.4769,1272200000.0
2009-02-18 22:45:00,1.47685,1.4771,1.47645,1.47685,829400000.0
2009-02-18 23:00:00,1.477,1.477,1.47575,1.47615,603400000.0
2009-02-18 23:15:00,1.4762,1.4771,1.47556,1.4761,734600000.0
2009-02-18 23:30:00,1.4761,1.4764,1.47585,1.476,530400000.0
2009-02-18 23:45:00,1.476,1.4766,1.4759,1.4762,409800000.0
2009-02-19 00:00:00,1.47625,1.4771,1.4758,1.476,718400000.0
2009-02-19 00:15:00,1.476,1.4769,1.47575,1.4759,625600000.0
2009-02-19 00:30:00,1.4759,1.47655,1.47585,1.47615,350600000.0
2009-02-19 00:45:00,1.47625,1.47635,1.4755,1.4759,977600004.0
2009-02-19 01:00:00,1.4759,1.4762,1.4755,1.4756,458200000.0
2009-02-19 01:15:00,1.47565,1.47605,1.4754,1.4755,400200000.0
2009-02-19 01:30:00,1.4756,1.47615,1.4755,1.4759,404200000.0
2009-02-19 01:45:00,1.4759,1.47625,1.4754,1.47615,1144800000.0
2009-02-19 02:00:00,1.47615,1.47635,1.47585,1.47605,1096000000.0
2009-02-19 02:15:00,1.47605,1.47645,1.4754,1.47585,920200000.0
2009-02-19 02:30:00,1.47585,1.47645,1.4757,1.47625,1045600000.0
2009-02-19 02:45:00,1.4763,1.4769,1.476,1.4763,1069200000.0
2009-02-19 03:00:00,1.47635,1.4766,1.47585,1.4763,1057400000.0
2009-02-19 03:15:00,1.4763,1.4767,1.476,1.4767,744200000.0
2009-02-19 03:30:00,1.4767,1.47675,1.4753,1.4755,1008400000.0
2009-02-19 03:45:00,1.4755,1.4765,1.47545,1.4763,531000000.0
2009-02-19 04:00:00,1.4764,1.4765,1.47585,1.47625,768600000.0
2009-02-19 04:15:00,1.4762,1.47635,1.4757,1.47605,521200000.0
2009-02-19 04:30:00,1.47605,1.4764,1.4754,1.4758,1465600000.0
2009-02-19 04:45:00,1.4758,1.47655,1.47575,1.4764,691800000.0
2009-02-19 05:00:00,1.4764,1.4767,1.476,1.4761,534800000.0
2009-02-19 05:15:00,1.47605,1.4768,1.47605,1.47655,636800000.0
2009-02-19 05:30:00,1.47655,1.4767,1.4759,1.4764,1553400000.0
2009-02-19 05:45:00,1.4764,1.47675,1.4763,1.4766,663200000.0
2009-02-19 06:00:00,1.47655,1.47725,1.4764,1.477,849100000.0
2009-02-19 06:15:00,1.477,1.4779,1.47665,1.47745,954400000.0
2009-02-19 06:30:00,1.47745,1.47755,1.4762,1.47635,1232200000.0
2009-02-19 06:45:00,1.4763,1.4766,1.4757,1.47615,940600000.0
2009-02-19 07:00:00,1.4761,1.47675,1.4757,1.47615,698400000.0
2009-02-19 07:15:00,1.47615,1.47665,1.47565,1.47645,1348200000.0
2009-02-19 07:30:00,1.47645,1.4765,1.4756,1.476,866600000.0
2009-02-19 07:45:00,1.476,1.4769,1.47595,1.4766,817800000.0
2009-02-19 08:00:00,1.4766,1.47735,1.47655,1.4771,547400000.0
2009-02-19 08:15:00,1.47705,1.47795,1.47705,1.4777,1003600000.0
2009-02-19 08:30:00,1.4777,1.47805,1.47705,1.4776,798000000.0
2009-02-19 08:45:00,1.4776,1.4787,1.4776,1.4786,1602900000.0
2009-02-19 09:00:00,1.4786,1.4788,1.4773,1.4777,1087000000.0
2009-02-19 09:15:00,1.4778,1.47845,1.4778,1.4784,3066800000.0
2009-02-19 09:30:00,1.4784,1.4807,1.47795,1.48055,3462800001.0
2009-02-19 09:45:00,1.48055,1.48115,1.47965,1.48065,3309299997.0
2009-02-19 10:00:00,1.4807,1.48375,1.48065,1.48305,3849800002.0
2009-02-19 10:15:00,1.4831,1.48645,1.4829,1.4862,4485399996.0
2009-02-19 10:30:00,1.4862,1.48645,1.4847,1.485,4421000000.0
2009-02-19 10:45:00,1.485,1.48605,1.48435,1.4855,4528600004.0
2009-02-19 11:00:00,1.4855,1.48805,1.48525,1.4873,3659900000.0
2009-02-19 11:15:00,1.4873,1.48825,1.4865,1.48795,3234099999.0
2009-02-19 11:30:00,1.48795,1.4911,1.48745,1.49055,3863400000.0
2009-02-19 11:45:00,1.4906,1.49115,1.48885,1.48895,3321600000.0
2009-02-19 12:00:00,1.48895,1.49395,1.48895,1.4934,3911400000.0
2009-02-19 12:15:00,1.49335,1.4935,1.4924,1.4927,4058800000.0
2009-02-19 12:30:00,1.4927,1.49455,1.49225,1.4941,3579999999.0
2009-02-19 12:45:00,1.4941,1.4944,1.488,1.48955,3774500000.0
2009-02-19 13:00:00,1.4897,1.4918,1.48915,1.4909,3286000001.0
2009-02-19 13:15:00,1.491,1.4914,1.49025,1.49065,2760400002.0
2009-02-19 13:30:00,1.49065,1.491,1.48975,1.4904,4060599999.0
2009-02-19 13:45:00,1.4903,1.49085,1.48965,1.4907,2638000001.0
2009-02-19 14:00:00,1.4907,1.4916,1.4906,1.4908,2021600000.0
2009-02-19 14:15:00,1.4909,1.4927,1.4908,1.49245,2709699999.0
2009-02-19 14:30:00,1.4923,1.4934,1.4923,1.493,2926999999.0
2009-02-19 14:45:00,1.49285,1.4937,1.49205,1.4926,2752100002.0
2009-02-19 15:00:00,1.4926,1.49415,1.49185,1.4926,3657200002.0
2009-02-19 15:15:00,1.49255,1.49255,1.49095,1.49095,1280800000.0
2009-02-19 15:30:00,1.49095,1.4931,1.49085,1.49185,2841000001.0
2009-02-19 15:45:00,1.4919,1.49375,1.4918,1.4932,2447300000.0
2009-02-19 16:00:00,1.4932,1.49435,1.49285,1.4938,3496600000.0
2009-02-19 16:15:00,1.4938,1.4938,1.49275,1.4931,2062400000.0
2009-02-19 16:30:00,1.4931,1.49405,1.49215,1.49315,3763700024.0
2009-02-19 16:45:00,1.4931,1.4935,1.4916,1.49295,3522899995.0
2009-02-19 17:00:00,1.4928,1.4939,1.49135,1.4918,3357599999.0
2009-02-19 17:15:00,1.4918,1.492,1.48975,1.4899,3911400006.0
2009-02-19 17:30:00,1.48995,1.49065,1.48895,1.48905,2361599999.0
2009-02-19 17:45:00,1.48905,1.48995,1.4879,1.4885,2899199999.0
2009-02-19 18:00:00,1.4885,1.49115,1.48805,1.49,3740800009.0
2009-02-19 18:15:00,1.49,1.4902,1.48795,1.48845,2734799993.0
2009-02-19 18:30:00,1.4885,1.489,1.4876,1.48795,3233100000.0
2009-02-19 18:45:00,1.48795,1.48915,1.48775,1.48845,2606099999.0
2009-02-19 19:00:00,1.4884,1.4899,1.4879,1.48875,2532400000.0
2009-02-19 19:15:00,1.4891,1.4895,1.48835,1.48845,2949600000.0
2009-02-19 19:30:00,1.48845,1.4895,1.48785,1.4882,2141200000.0
2009-02-19 19:45:00,1.48815,1.4897,1.4876,1.4891,1991400000.0
2009-02-19 20:00:00,1.4891,1.4898,1.48845,1.4897,2005000000.0
2009-02-19 20:15:00,1.48985,1.49065,1.48905,1.4893,1455800000.0
2009-02-19 20:30:00,1.4893,1.49025,1.48915,1.48935,1815900000.0
2009-02-19 20:45:00,1.48935,1.4897,1.4882,1.48855,1572400000.0
2009-02-19 21:00:00,1.48855,1.4889,1.4881,1.4884,1248800000.0
2009-02-19 21:15:00,1.4884,1.4886,1.48805,1.4881,1137400000.0
2009-02-19 21:30:00,1.4881,1.48865,1.4881,1.4883,1483400000.0
2009-02-19 21:45:00,1.48825,1.48875,1.48815,1.4884,1784800000.0
2009-02-19 22:00:00,1.4884,1.4887,1.48745,1.48775,925100000.0
2009-02-19 22:15:00,1.48775,1.4879,1.4866,1.48695,1424000000.0
2009-02-19 22:30:00,1.48695,1.48795,1.48655,1.4869,1754700000.0
2009-02-19 22:45:00,1.487,1.48805,1.48665,1.4875,949600000.0
2009-02-19 23:00:00,1.4875,1.48785,1.4868,1.48735,1051200000.0
2009-02-19 23:15:00,1.48735,1.48755,1.48703,1.4874,391600000.0
2009-02-19 23:30:00,1.48735,1.48765,1.48695,1.48695,713400000.0
2009-02-19 23:45:00,1.4871,1.4875,1.48695,1.48715,476000000.0
2009-02-20 00:00:00,1.4872,1.4873,1.4865,1.4867,431200000.0
2009-02-20 00:15:00,1.4867,1.48725,1.48655,1.4872,420800000.0
2009-02-20 00:30:00,1.4872,1.48735,1.48693,1.4873,486200000.0
2009-02-20 00:45:00,1.4873,1.48775,1.4872,1.4874,393800000.0
2009-02-20 01:00:00,1.4873,1.4874,1.4868,1.48705,527200000.0
2009-02-20 01:15:00,1.48715,1.48725,1.4865,1.48688,562400000.0
2009-02-20 01:30:00,1.48705,1.48735,1.487,1.48725,214800000.0
2009-02-20 01:45:00,1.4873,1.48735,1.4866,1.48665,620400000.0
2009-02-20 02:00:00,1.48665,1.4875,1.48648,1.4873,915600000.0
2009-02-20 02:15:00,1.4873,1.4877,1.48639,1.4875,529800000.0
2009-02-20 02:30:00,1.4875,1.4876,1.487,1.48705,595000000.0
2009-02-20 02:45:00,1.48705,1.48755,1.48675,1.48675,707000000.0
2009-02-20 03:00:00,1.48675,1.4871,1.48655,1.4868,899200000.0
2009-02-20 03:15:00,1.4868,1.48685,1.48625,1.4864,461400000.0
2009-02-20 03:30:00,1.4864,1.4866,1.4862,1.4865,546000000.0
2009-02-20 03:45:00,1.4865,1.4869,1.48605,1.4866,519800000.0
2009-02-20 04:00:00,1.4866,1.4872,1.48635,1.487,678000000.0
2009-02-20 04:15:00,1.487,1.4872,1.4867,1.487,485200000.0
2009-02-20 04:30:00,1.487,1.4873,1.48655,1.4867,796400000.0
2009-02-20 04:45:00,1.4867,1.4876,1.4866,1.4873,650200000.0
2009-02-20 05:00:00,1.48688,1.48795,1.48688,1.4875,625200000.0
2009-02-20 05:15:00,1.4875,1.48765,1.4867,1.48685,764000000.0
2009-02-20 05:30:00,1.4869,1.4875,1.4864,1.4868,1125800000.0
2009-02-20 05:45:00,1.4868,1.48725,1.4865,1.4868,1068400000.0
2009-02-20 06:00:00,1.4868,1.4872,1.4863,1.4867,1085400000.0
2009-02-20 06:15:00,1.4867,1.4868,1.4864,1.48645,848800000.0
2009-02-20 06:30:00,1.4865,1.48695,1.48535,1.48565,1828000000.0
2009-02-20 06:45:00,1.4857,1.48595,1.48526,1.4857,882200000.0
2009-02-20 07:00:00,1.4857,1.48575,1.48505,1.4855,1633999987.0
2009-02-20 07:15:00,1.48555,1.48615,1.4853,1.486,698400000.0
2009-02-20 07:30:00,1.48605,1.48655,1.48592,1.4864,560800000.0
2009-02-20 07:45:00,1.4865,1.48655,1.48561,1.48605,815400000.0
2009-02-20 08:00:00,1.48605,1.48625,1.4857,1.4858,494600000.0
2009-02-20 08:15:00,1.4858,1.48665,1.4854,1.4862,1040600000.0
2009-02-20 08:30:00,1.4862,1.48775,1.48595,1.48765,1121400000.0
2009-02-20 08:45:00,1.48745,1.4878,1.4872,1.4874,922500000.0
2009-02-20 09:00:00,1.4874,1.48785,1.48555,1.48605,2406800000.0
2009-02-20 09:15:00,1.48605,1.48645,1.4837,1.4861,2218500000.0
2009-02-20 09:30:00,1.4861,1.48675,1.4857,1.4861,2225600000.0
2009-02-20 09:45:00,1.48605,1.4868,1.4859,1.4867,1638400000.0
2009-02-20 10:00:00,1.48675,1.4878,1.48565,1.4861,2014600002.0
2009-02-20 10:15:00,1.4861,1.4874,1.48575,1.4871,2831400001.0
2009-02-20 10:30:00,1.4871,1.48785,1.4859,1.4875,2631600000.0
2009-02-20 10:45:00,1.4875,1.49175,1.4875,1.49065,3737600000.0
2009-02-20 11:00:00,1.49075,1.4947,1.4901,1.49385,4745200006.0
2009-02-20 11:15:00,1.4939,1.4958,1.49365,1.49545,2619000001.0
2009-02-20 11:30:00,1.4956,1.49845,1.4956,1.4967,4635299989.0
2009-02-20 11:45:00,1.4967,1.4972,1.4964,1.49655,3246899999.0
2009-02-20 12:00:00,1.49655,1.4969,1.49615,1.49625,3531599989.0
2009-02-20 12:15:00,1.49625,1.49675,1.49605,1.4965,4531999993.0
2009-02-20 12:30:00,1.49655,1.4971,1.49645,1.49675,3274400001.0
2009-02-20 12:45:00,1.49675,1.49725,1.49635,1.49705,3780300002.0
2009-02-20 13:00:00,1.4971,1.49725,1.49625,1.49685,3524199990.0
2009-02-20 13:15:00,1.49685,1.4972,1.4965,1.4971,2136999999.0
2009-02-20 13:30:00,1.4971,1.4972,1.49625,1.49695,2425599994.0
2009-02-20 13:45:00,1.49695,1.49775,1.49685,1.49755,1767400000.0
2009-02-20 14:00:00,1.49775,1.4989,1.4972,1.49805,4573599999.0
2009-02-20 14:15:00,1.4981,1.49815,1.49555,1.4957,4931100000.0
2009-02-20 14:30:00,1.4957,1.49585,1.494,1.494,4757799993.0
2009-02-20 14:45:00,1.494,1.49425,1.49265,1.49315,3724900000.0
2009-02-20 15:00:00,1.4932,1.4932,1.49195,1.492,7211199972.0
2009-02-20 15:15:00,1.492,1.49345,1.4918,1.49275,3475399996.0
2009-02-20 15:30:00,1.49265,1.49375,1.49215,1.4934,3847200001.0
2009-02-20 15:45:00,1.4934,1.49385,1.4927,1.4929,3568399993.0
2009-02-20 16:00:00,1.4929,1.4935,1.48855,1.4896,3795200001.0
2009-02-20 16:15:00,1.4897,1.49,1.48735,1.48915,4348700003.0
2009-02-20 16:30:00,1.48915,1.4905,1.489,1.49005,4553000006.0
2009-02-20 16:45:00,1.49,1.49075,1.48895,1.4897,4417299993.0
2009-02-20 17:00:00,1.4897,1.4904,1.4883,1.4892,5133599991.0
2009-02-20 17:15:00,1.4891,1.4891,1.4878,1.4889,5755899987.0
2009-02-20 17:30:00,1.48885,1.4891,1.48815,1.4885,4519299996.0
2009-02-20 17:45:00,1.48845,1.489,1.4859,1.4859,5469800002.0
2009-02-20 18:00:00,1.48585,1.4875,1.4858,1.4863,4662100001.0
2009-02-20 18:15:00,1.4863,1.487,1.48605,1.48635,3114099998.0
2009-02-20 18:30:00,1.48635,1.4873,1.48605,1.48625,2451160000.0
2009-02-20 18:45:00,1.48625,1.4865,1.481,1.48235,3436060000.0
2009-02-20 19:00:00,1.48235,1.48475,1.47585,1.48355,3338000000.0
2009-02-20 19:15:00,1.4836,1.4857,1.481,1.4826,3184500000.0
2009-02-20 19:30:00,1.4826,1.4831,1.48,1.4821,2625000000.0
2009-02-20 19:45:00,1.4821,1.48225,1.4799,1.48,1955400000.0
2009-02-20 20:00:00,1.48,1.48045,1.47745,1.4778,2380600000.0
2009-02-20 20:15:00,1.4778,1.4806,1.4759,1.47695,3318600000.0
2009-02-20 20:30:00,1.47695,1.4783,1.47585,1.4772,2291400000.0
2009-02-20 20:45:00,1.4772,1.4783,1.4759,1.47795,2217500000.0
2009-02-20 21:00:00,1.478,1.47915,1.47685,1.47765,2907800000.0
2009-02-20 21:15:00,1.4778,1.4797,1.4774,1.4787,2295800000.0
2009-02-20 21:30:00,1.47875,1.4802,1.47865,1.48005,1858800000.0
2009-02-20 21:45:00,1.4801,1.4828,1.47995,1.4825,1930800001.0
2009-02-20 22:00:00,1.4825,1.48265,1.4799,1.4803,1641900000.0
2009-02-20 22:15:00,1.4803,1.4806,1.4787,1.4793,926200000.0
2009-02-20 22:30:00,1.4793,1.4797,1.4789,1.4794,876800000.0
2009-02-20 22:45:00,1.4794,1.4803,1.47935,1.4795,1750000000.0
2009-02-20 23:00:00,1.4795,1.4811,1.47945,1.4809,607400000.0
2009-02-20 23:15:00,1.4805,1.48315,1.4805,1.483,931200000.0
2009-02-20 23:30:00,1.4831,1.4845,1.4818,1.4826,2040200000.0
2009-02-20 23:45:00,1.482,1.4835,1.48115,1.4828,1024300000.0
2009-02-23 00:00:00,1.4843,1.48533,1.48375,1.4838,200000000.0
2009-02-23 00:15:00,1.48385,1.48425,1.4834,1.48345,126800000.0
2009-02-23 00:30:00,1.4835,1.484,1.48285,1.48395,168600000.0
2009-02-23 00:45:00,1.4841,1.4843,1.48335,1.48375,408400000.0
2009-02-23 01:00:00,1.484,1.48435,1.48335,1.4837,556800000.0
2009-02-23 01:15:00,1.48355,1.4839,1.48321,1.4835,427400000.0
2009-02-23 01:30:00,1.4831,1.48385,1.48255,1.483,615600000.0
2009-02-23 01:45:00,1.48305,1.48345,1.48275,1.48275,480800000.0
2009-02-23 02:00:00,1.4827,1.4827,1.47995,1.4805,875600000.0
2009-02-23 02:15:00,1.48055,1.4813,1.4804,1.4811,490800000.0
2009-02-23 02:30:00,1.4811,1.4811,1.47945,1.48005,575400000.0
2009-02-23 02:45:00,1.4802,1.4819,1.48005,1.4805,1199400000.0
2009-02-23 03:00:00,1.4805,1.482,1.48045,1.482,698000000.0
2009-02-23 03:15:00,1.482,1.4835,1.48155,1.4828,1143400000.0
2009-02-23 03:30:00,1.4828,1.4862,1.4826,1.4859,1518000000.0
2009-02-23 03:45:00,1.4859,1.4864,1.48365,1.48465,2283400000.0
2009-02-23 04:00:00,1.48465,1.48565,1.4839,1.485,1741000000.0
2009-02-23 04:15:00,1.48505,1.4866,1.48485,1.48505,1512800000.0
2009-02-23 04:30:00,1.485,1.4864,1.48495,1.4861,1034200000.0
2009-02-23 04:45:00,1.48605,1.4866,1.4853,1.4857,967200000.0
2009-02-23 05:00:00,1.4858,1.4859,1.4851,1.48525,539400000.0
2009-02-23 05:15:00,1.48525,1.4855,1.48455,1.4849,624400000.0
2009-02-23 05:30:00,1.48495,1.4852,1.48395,1.48405,739200000.0
2009-02-23 05:45:00,1.484,1.48555,1.48345,1.4851,600000000.0
2009-02-23 06:00:00,1.4851,1.4857,1.485,1.4855,1076400000.0
2009-02-23 06:15:00,1.48555,1.48665,1.4851,1.48595,1015200000.0
2009-02-23 06:30:00,1.48595,1.48595,1.484,1.484,806000000.0
2009-02-23 06:45:00,1.484,1.4847,1.48335,1.4844,681000000.0
2009-02-23 07:00:00,1.4844,1.4848,1.48365,1.4848,510200000.0
2009-02-23 07:15:00,1.4848,1.48495,1.4837,1.4837,992200000.0
2009-02-23 07:30:00,1.48375,1.48505,1.48365,1.48495,375000000.0
2009-02-23 07:45:00,1.485,1.48645,1.4848,1.4864,810800000.0
2009-02-23 08:00:00,1.4864,1.48655,1.4857,1.48625,736400000.0
2009-02-23 08:15:00,1.48625,1.48765,1.48605,1.4875,1259800000.0
2009-02-23 08:30:00,1.4874,1.4887,1.48725,1.4882,1411000000.0
2009-02-23 08:45:00,1.4882,1.48925,1.4868,1.4891,2021200000.0
2009-02-23 09:00:00,1.4891,1.4901,1.488,1.48945,2846800000.0
2009-02-23 09:15:00,1.48945,1.48965,1.4876,1.4894,2957200000.0
2009-02-23 09:30:00,1.4895,1.492,1.4888,1.4911,2594200000.0
2009-02-23 09:45:00,1.4912,1.49325,1.4909,1.4925,3513100000.0
2009-02-23 10:00:00,1.49255,1.4926,1.48995,1.491,3709500000.0
2009-02-23 10:15:00,1.491,1.49255,1.4898,1.4911,4437599998.0
2009-02-23 10:30:00,1.4911,1.49195,1.49045,1.4911,3175800002.0
2009-02-23 10:45:00,1.4911,1.49195,1.4899,1.491,3663599999.0
2009-02-23 11:00:00,1.49095,1.4914,1.49035,1.4908,4541000005.0
2009-02-23 11:15:00,1.4909,1.49115,1.4889,1.48915,6008099998.0
2009-02-23 11:30:00,1.48915,1.49105,1.4884,1.49035,4008200001.0
2009-02-23 11:45:00,1.49035,1.4914,1.489,1.4904,4844400000.0
2009-02-23 12:00:00,1.4904,1.49075,1.4893,1.49075,4551500001.0
2009-02-23 12:15:00,1.49075,1.49135,1.49005,1.49085,3754500001.0
2009-02-23 12:30:00,1.49085,1.49115,1.4895,1.49105,4287299999.0
2009-02-23 12:45:00,1.4911,1.4911,1.48935,1.4906,3965399994.0
2009-02-23 13:00:00,1.49065,1.49145,1.49045,1.49055,3152200001.0
2009-02-23 13:15:00,1.49055,1.49125,1.49025,1.49095,3213400001.0
2009-02-23 13:30:00,1.491,1.49165,1.49055,1.4912,2808800001.0
2009-02-23 13:45:00,1.49115,1.4915,1.49055,1.491,3300900000.0
2009-02-23 14:00:00,1.4912,1.4915,1.49065,1.49095,2758000000.0
2009-02-23 14:15:00,1.49095,1.4914,1.48945,1.4903,3733800000.0
2009-02-23 14:30:00,1.49015,1.4908,1.489,1.4896,4934699997.0
2009-02-23 14:45:00,1.4896,1.4913,1.4896,1.4907,4994699999.0
2009-02-23 15:00:00,1.4907,1.49185,1.49035,1.49075,3720200002.0
2009-02-23 15:15:00,1.49075,1.49195,1.49035,1.49085,3731399998.0
2009-02-23 15:30:00,1.49085,1.49085,1.48865,1.48965,4540700000.0
2009-02-23 15:45:00,1.4897,1.4908,1.4894,1.4901,4452700001.0
2009-02-23 16:00:00,1.49005,1.4904,1.4895,1.4896,3209800000.0
2009-02-23 16:15:00,1.4897,1.49,1.48855,1.48905,3413900002.0
2009-02-23 16:30:00,1.4891,1.4892,1.486,1.4866,4884200000.0
2009-02-23 16:45:00,1.4866,1.4875,1.48605,1.48645,4633499998.0
2009-02-23 17:00:00,1.4862,1.4865,1.48215,1.48455,5452799996.0
2009-02-23 17:15:00,1.4846,1.48585,1.48415,1.4854,4428400000.0
2009-02-23 17:30:00,1.48535,1.48535,1.48235,1.48465,5939400002.0
2009-02-23 17:45:00,1.48465,1.4858,1.48255,1.4832,5680199997.0
2009-02-23 18:00:00,1.4832,1.4843,1.482,1.484,3898300009.0
2009-02-23 18:15:00,1.484,1.48425,1.48205,1.4834,4653800007.0
2009-02-23 18:30:00,1.48335,1.4848,1.48205,1.48375,5264300002.0
2009-02-23 18:45:00,1.48375,1.484,1.4827,1.48275,3418900000.0
2009-02-23 19:00:00,1.48275,1.4856,1.48205,1.4854,5332300003.0
2009-02-23 19:15:00,1.4854,1.4858,1.48365,1.4855,3863400000.0
2009-02-23 19:30:00,1.4855,1.4857,1.4845,1.4855,2489200000.0
2009-02-23 19:45:00,1.4855,1.4857,1.4839,1.4839,3507200000.0
2009-02-23 20:00:00,1.48375,1.4858,1.48375,1.4856,2469400000.0
2009-02-23 20:15:00,1.4856,1.48625,1.48535,1.4861,2270400002.0
2009-02-23 20:30:00,1.4861,1.4868,1.48535,1.4862,3081200001.0
2009-02-23 20:45:00,1.4862,1.4863,1.485,1.4852,1830700000.0
2009-02-23 21:00:00,1.4852,1.4862,1.48435,1.4853,2724200000.0
2009-02-23 21:15:00,1.48535,1.4875,1.48535,1.4874,2699400000.0
2009-02-23 21:30:00,1.48715,1.48715,1.4836,1.4854,2329800001.0
2009-02-23 21:45:00,1.4854,1.4854,1.4828,1.4836,3055900001.0
2009-02-23 22:00:00,1.4837,1.4854,1.48255,1.48455,2633099999.0
2009-02-23 22:15:00,1.4846,1.4852,1.4836,1.4845,1728200000.0
2009-02-23 22:30:00,1.48445,1.48655,1.4844,1.486,1619600000.0
2009-02-23 22:45:00,1.48605,1.4861,1.4835,1.4841,2308300000.0
2009-02-23 23:00:00,1.48415,1.4851,1.4831,1.48505,1321400000.0
2009-02-23 23:15:00,1.4851,1.48525,1.483,1.4839,1303500000.0
2009-02-23 23:30:00,1.4839,1.48475,1.4837,1.484,622600000.0
2009-02-23 23:45:00,1.48395,1.48415,1.48345,1.4835,773200000.0
2009-02-24 00:00:00,1.4835,1.4845,1.48285,1.48315,230200000.0
2009-02-24 00:15:00,1.48315,1.48445,1.48305,1.484,339400000.0
2009-02-24 00:30:00,1.4842,1.4844,1.48375,1.4842,607600000.0
2009-02-24 00:45:00,1.4841,1.4845,1.48405,1.48415,359600000.0
2009-02-24 01:00:00,1.48425,1.48465,1.4837,1.4844,660600000.0
2009-02-24 01:15:00,1.4844,1.48455,1.4842,1.48435,842400000.0
2009-02-24 01:30:00,1.48435,1.48435,1.4836,1.4838,383200000.0
2009-02-24 01:45:00,1.4837,1.4845,1.48245,1.4834,1845600000.0
2009-02-24 02:00:00,1.48335,1.48375,1.48245,1.4833,1780600001.0
2009-02-24 02:15:00,1.4833,1.4839,1.4823,1.48255,1989200000.0
2009-02-24 02:30:00,1.48255,1.48325,1.4824,1.48245,837000000.0
2009-02-24 02:45:00,1.48245,1.48325,1.4819,1.48255,1378800000.0
2009-02-24 03:00:00,1.48255,1.48435,1.4819,1.48405,1500600000.0
2009-02-24 03:15:00,1.48405,1.4848,1.4826,1.4838,2761800001.0
2009-02-24 03:30:00,1.4839,1.4849,1.48347,1.48368,1524000000.0
2009-02-24 03:45:00,1.48343,1.4845,1.4832,1.4838,676200000.0
2009-02-24 04:00:00,1.48375,1.4841,1.48285,1.4839,603900000.0
2009-02-24 04:15:00,1.4839,1.48445,1.48375,1.4842,396800000.0
2009-02-24 04:30:00,1.4843,1.48505,1.48405,1.4845,780000000.0
2009-02-24 04:45:00,1.4846,1.48485,1.48435,1.4847,1164000000.0
2009-02-24 05:00:00,1.4847,1.48515,1.484,1.4843,1105000000.0
2009-02-24 05:15:00,1.4844,1.48495,1.4838,1.48445,1039600000.0
2009-02-24 05:30:00,1.48445,1.48545,1.48425,1.48525,1684200000.0
2009-02-24 05:45:00,1.48525,1.486,1.48525,1.4858,1115200000.0
2009-02-24 06:00:00,1.48575,1.48645,1.48575,1.4863,920600000.0
2009-02-24 06:15:00,1.48576,1.48665,1.4847,1.485,1837600001.0
2009-02-24 06:30:00,1.4851,1.48585,1.48465,1.4851,1424800000.0
2009-02-24 06:45:00,1.48505,1.4857,1.485,1.4855,861800000.0
2009-02-24 07:00:00,1.4855,1.4865,1.4852,1.48625,1338400000.0
2009-02-24 07:15:00,1.4863,1.48645,1.4852,1.48525,1294600000.0
2009-02-24 07:30:00,1.48525,1.4863,1.48515,1.48605,1532800000.0
2009-02-24 07:45:00,1.48605,1.48635,1.4853,1.486,2690600000.0
2009-02-24 08:00:00,1.486,1.48725,1.48555,1.4869,1839000000.0
2009-02-24 08:15:00,1.4869,1.4876,1.48657,1.4873,961400000.0
2009-02-24 08:30:00,1.48735,1.48735,1.48615,1.4867,1977400001.0
2009-02-24 08:45:00,1.48665,1.4867,1.4856,1.4857,1973400000.0
2009-02-24 09:00:00,1.48575,1.48605,1.48455,1.4859,1635300000.0
2009-02-24 09:15:00,1.4855,1.4855,1.48155,1.48315,5429099978.0
2009-02-24 09:30:00,1.48315,1.48465,1.4831,1.4836,3052300000.0
2009-02-24 09:45:00,1.4836,1.48385,1.48055,1.48105,3425400000.0
2009-02-24 10:00:00,1.48105,1.4829,1.47995,1.4821,2962700002.0
2009-02-24 10:15:00,1.4821,1.4827,1.4802,1.48085,3798400000.0
2009-02-24 10:30:00,1.481,1.48225,1.48095,1.48165,2994400000.0
2009-02-24 10:45:00,1.4817,1.4822,1.47865,1.47955,4071100000.0
2009-02-24 11:00:00,1.4796,1.47975,1.4777,1.47845,4088200000.0
2009-02-24 11:15:00,1.47845,1.4791,1.47775,1.47875,4126000004.0
2009-02-24 11:30:00,1.47875,1.479,1.47795,1.47815,4907700001.0
2009-02-24 11:45:00,1.47825,1.4788,1.47705,1.47755,3438800001.0
2009-02-24 12:00:00,1.47755,1.4798,1.47725,1.4793,2684200000.0
2009-02-24 12:15:00,1.47925,1.4793,1.4774,1.4777,1950799999.0
2009-02-24 12:30:00,1.47765,1.48,1.4775,1.47985,3160699998.0
2009-02-24 12:45:00,1.47985,1.4826,1.4798,1.48165,4083999999.0
2009-02-24 13:00:00,1.4817,1.4822,1.47995,1.48075,3098799999.0
2009-02-24 13:15:00,1.48075,1.4814,1.48015,1.4809,2456599999.0
2009-02-24 13:30:00,1.4809,1.4818,1.47745,1.48125,3281600002.0
2009-02-24 13:45:00,1.4812,1.48125,1.4796,1.4802,1458800000.0
2009-02-24 14:00:00,1.48025,1.4816,1.48005,1.4815,1528300000.0
2009-02-24 14:15:00,1.4816,1.4818,1.481,1.4812,1521000000.0
2009-02-24 14:30:00,1.4811,1.48145,1.4794,1.4808,2537899999.0
2009-02-24 14:45:00,1.4808,1.48125,1.4799,1.481,2436999998.0
2009-02-24 15:00:00,1.48085,1.4816,1.48025,1.4805,2610600000.0
2009-02-24 15:15:00,1.4805,1.48175,1.48,1.4815,2604399999.0
2009-02-24 15:30:00,1.4815,1.48165,1.48005,1.4808,3794800000.0
2009-02-24 15:45:00,1.4807,1.48105,1.47965,1.48005,2876000001.0
2009-02-24 16:00:00,1.48005,1.4824,1.48005,1.4819,4321800003.0
2009-02-24 16:15:00,1.48185,1.4838,1.4817,1.4836,4508100001.0
2009-02-24 16:30:00,1.48365,1.48505,1.483,1.48405,5401780000.0
2009-02-24 16:45:00,1.48405,1.4857,1.48405,1.4854,3889399999.0
2009-02-24 17:00:00,1.48535,1.4855,1.48285,1.4843,5300899999.0
2009-02-24 17:15:00,1.4843,1.48585,1.4828,1.4853,5266500000.0
2009-02-24 17:30:00,1.4853,1.4873,1.4848,1.4863,4041799999.0
2009-02-24 17:45:00,1.4863,1.4882,1.48605,1.48815,4217800002.0
2009-02-24 18:00:00,1.48815,1.48855,1.48695,1.4883,3396900001.0
2009-02-24 18:15:00,1.48835,1.4902,1.48805,1.4901,3038400000.0
2009-02-24 18:30:00,1.4901,1.4907,1.48725,1.48785,2926400000.0
2009-02-24 18:45:00,1.4878,1.488,1.4861,1.4869,2608200000.0
2009-02-24 19:00:00,1.4871,1.48805,1.48675,1.48795,2462600000.0
2009-02-24 19:15:00,1.48795,1.48885,1.4867,1.4877,2373500000.0
2009-02-24 19:30:00,1.4878,1.48885,1.4865,1.488,1903600000.0
2009-02-24 19:45:00,1.4881,1.48985,1.48765,1.4896,1860799999.0
2009-02-24 20:00:00,1.4896,1.49,1.4886,1.4888,1793700000.0
2009-02-24 20:15:00,1.4887,1.48975,1.4879,1.4892,2050600001.0
2009-02-24 20:30:00,1.4892,1.4905,1.4885,1.4894,3084800000.0
2009-02-24 20:45:00,1.4894,1.4917,1.4894,1.4913,3750600001.0
2009-02-24 21:00:00,1.4914,1.4917,1.49045,1.4908,2910400000.0
2009-02-24 21:15:00,1.49085,1.4915,1.4904,1.49085,2061000001.0
2009-02-24 21:30:00,1.49085,1.49165,1.49045,1.49135,2659600001.0
2009-02-24 21:45:00,1.49135,1.4918,1.49065,1.491,2912999998.0
2009-02-24 22:00:00,1.491,1.4914,1.49045,1.4909,1928800000.0
2009-02-24 22:15:00,1.4909,1.4914,1.4907,1.49075,1750900000.0
2009-02-24 22:30:00,1.4907,1.4913,1.49045,1.4908,1585200000.0
2009-02-24 22:45:00,1.4908,1.49135,1.4905,1.4908,2334900000.0
2009-02-24 23:00:00,1.4908,1.491,1.4904,1.4905,734200000.0
2009-02-24 23:15:00,1.4905,1.4906,1.4891,1.48975,902900000.0
2009-02-24 23:30:00,1.4898,1.4899,1.4892,1.4896,612500000.0
2009-02-24 23:45:00,1.48965,1.49075,1.48893,1.49015,861200000.0
2009-02-25 00:00:00,1.4902,1.49085,1.4893,1.4899,539800000.0
2009-02-25 00:15:00,1.48995,1.49075,1.4897,1.4904,707600000.0
2009-02-25 00:30:00,1.49045,1.49105,1.49005,1.49045,427200000.0
2009-02-25 00:45:00,1.4904,1.4907,1.49005,1.49055,358600000.0
2009-02-25 01:00:00,1.49055,1.49065,1.48993,1.49055,307800000.0
2009-02-25 01:15:00,1.4905,1.49105,1.49017,1.4908,352200000.0
2009-02-25 01:30:00,1.49085,1.49105,1.4902,1.49065,641200000.0
2009-02-25 01:45:00,1.49065,1.4911,1.49045,1.491,547400000.0
2009-02-25 02:00:00,1.49095,1.491,1.49035,1.4909,2043000000.0
2009-02-25 02:15:00,1.4909,1.491,1.49045,1.4907,1400999996.0
2009-02-25 02:30:00,1.49065,1.49115,1.49045,1.4908,1597199999.0
2009-02-25 02:45:00,1.49075,1.49095,1.48965,1.4902,1416300000.0
2009-02-25 03:00:00,1.4902,1.49045,1.4898,1.49,1289699997.0
2009-02-25 03:15:00,1.49,1.49005,1.4889,1.48965,2020300000.0
2009-02-25 03:30:00,1.48965,1.49035,1.48935,1.49015,1193200000.0
2009-02-25 03:45:00,1.49015,1.49015,1.4894,1.4898,706400000.0
2009-02-25 04:00:00,1.48985,1.49025,1.4898,1.4899,937200001.0
2009-02-25 04:15:00,1.4898,1.49065,1.4898,1.49045,704400000.0
2009-02-25 04:30:00,1.49035,1.4911,1.4899,1.49085,814400000.0
2009-02-25 04:45:00,1.49085,1.49235,1.49085,1.49215,1321000000.0
2009-02-25 05:00:00,1.49225,1.49235,1.49125,1.49145,962700000.0
2009-02-25 05:15:00,1.4914,1.4916,1.4909,1.49105,661600000.0
2009-02-25 05:30:00,1.491,1.4916,1.491,1.4914,397000000.0
2009-02-25 05:45:00,1.4914,1.4916,1.49035,1.4906,1225000000.0
2009-02-25 06:00:00,1.4906,1.4911,1.4898,1.4909,1192300000.0
2009-02-25 06:15:00,1.4909,1.4913,1.49075,1.49095,1504400000.0
2009-02-25 06:30:00,1.49095,1.4917,1.4906,1.4915,777000000.0
2009-02-25 06:45:00,1.4915,1.49205,1.49115,1.4916,1187200000.0
2009-02-25 07:00:00,1.4916,1.4916,1.49005,1.4912,1063400001.0
2009-02-25 07:15:00,1.4912,1.4912,1.49085,1.4911,743100000.0
2009-02-25 07:30:00,1.4911,1.49195,1.49085,1.49185,683800000.0
2009-02-25 07:45:00,1.492,1.4921,1.49125,1.4915,1074800000.0
2009-02-25 08:00:00,1.4915,1.49175,1.4908,1.49125,693800000.0
2009-02-25 08:15:00,1.49125,1.4913,1.48995,1.4906,1203200000.0
2009-02-25 08:30:00,1.4906,1.49075,1.48935,1.48995,1741200000.0
2009-02-25 08:45:00,1.4899,1.4905,1.48945,1.49,1353000000.0
2009-02-25 09:00:00,1.49,1.49015,1.48615,1.4878,2126800000.0
2009-02-25 09:15:00,1.4878,1.4896,1.48755,1.4893,2975200002.0
2009-02-25 09:30:00,1.48925,1.49005,1.4883,1.4883,2741100002.0
2009-02-25 09:45:00,1.4882,1.49125,1.48795,1.4911,3657200000.0
2009-02-25 10:00:00,1.4911,1.4917,1.4898,1.49005,3344000000.0
2009-02-25 10:15:00,1.4901,1.49015,1.4887,1.4896,2350600001.0
2009-02-25 10:30:00,1.48975,1.48995,1.48835,1.48985,2247000000.0
2009-02-25 10:45:00,1.4899,1.49005,1.4893,1.4899,2038999999.0
2009-02-25 11:00:00,1.4899,1.4899,1.48825,1.4884,2776000002.0
2009-02-25 11:15:00,1.4884,1.4894,1.48795,1.48875,2359500000.0
2009-02-25 11:30:00,1.48875,1.48905,1.4875,1.4877,2102399999.0
2009-02-25 11:45:00,1.48765,1.4888,1.48565,1.4869,2089800000.0
2009-02-25 12:00:00,1.48695,1.4883,1.48665,1.4872,2204000002.0
2009-02-25 12:15:00,1.4872,1.488,1.4869,1.48775,1672600000.0
2009-02-25 12:30:00,1.48775,1.4882,1.4868,1.4874,1743302500.0
2009-02-25 12:45:00,1.4874,1.48885,1.4868,1.48855,2175844999.0
2009-02-25 13:00:00,1.4886,1.4891,1.488,1.48835,2229600000.0
2009-02-25 13:15:00,1.48835,1.4888,1.488,1.4883,1906800000.0
2009-02-25 13:30:00,1.4883,1.4893,1.4864,1.48645,2265100000.0
2009-02-25 13:45:00,1.48645,1.48645,1.48305,1.48415,3296110499.0
2009-02-25 14:00:00,1.4842,1.48495,1.4835,1.4849,2363968498.0
2009-02-25 14:15:00,1.4849,1.4857,1.4844,1.48505,2362600000.0
2009-02-25 14:30:00,1.485,1.4856,1.48435,1.4854,1502200000.0
2009-02-25 14:45:00,1.4854,1.4856,1.4849,1.48505,1074100000.0
2009-02-25 15:00:00,1.48505,1.4855,1.4847,1.4851,1915600000.0
2009-02-25 15:15:00,1.4851,1.48715,1.4851,1.4863,2108199999.0
2009-02-25 15:30:00,1.4863,1.4874,1.48605,1.4871,1794400000.0
2009-02-25 15:45:00,1.4871,1.48725,1.48615,1.48695,2876970500.0
2009-02-25 16:00:00,1.4869,1.4876,1.4863,1.4873,1911751000.0
2009-02-25 16:15:00,1.4873,1.4875,1.48575,1.4869,3602200001.0
2009-02-25 16:30:00,1.48695,1.4873,1.48575,1.48605,2577800000.0
2009-02-25 16:45:00,1.486,1.48645,1.4847,1.4853,2962099999.0
2009-02-25 17:00:00,1.4854,1.4855,1.48085,1.48135,3046499999.0
2009-02-25 17:15:00,1.4813,1.48285,1.4809,1.48255,2519700000.0
2009-02-25 17:30:00,1.4826,1.4828,1.4803,1.4803,2768100000.0
2009-02-25 17:45:00,1.4803,1.4825,1.47995,1.4825,2948000000.0
2009-02-25 18:00:00,1.4825,1.4848,1.48125,1.4823,3212800001.0
2009-02-25 18:15:00,1.4823,1.48495,1.4823,1.48345,2879800000.0
2009-02-25 18:30:00,1.48345,1.4847,1.4833,1.4844,2175600000.0
2009-02-25 18:45:00,1.48435,1.48455,1.4825,1.4827,2544400000.0
2009-02-25 19:00:00,1.4827,1.4846,1.4827,1.4843,1765000000.0
2009-02-25 19:15:00,1.4843,1.48465,1.48275,1.483,1734000000.0
2009-02-25 19:30:00,1.4831,1.48465,1.483,1.48455,2379599999.0
2009-02-25 19:45:00,1.48455,1.48655,1.48385,1.48625,2353800000.0
2009-02-25 20:00:00,1.4862,1.4869,1.48545,1.4865,2202200000.0
2009-02-25 20:15:00,1.48645,1.4872,1.48575,1.486,1457200000.0
2009-02-25 20:30:00,1.48605,1.48635,1.48515,1.48595,1945600000.0
2009-02-25 20:45:00,1.48595,1.48805,1.48565,1.4877,1887000000.0
2009-02-25 21:00:00,1.4877,1.4883,1.48555,1.48625,2536800000.0
2009-02-25 21:15:00,1.4862,1.48735,1.48555,1.48695,2547800000.0
2009-02-25 21:30:00,1.4872,1.4885,1.48695,1.48825,1887400000.0
2009-02-25 21:45:00,1.4882,1.4918,1.48795,1.4916,2241999999.0
2009-02-25 22:00:00,1.4915,1.4923,1.4914,1.4917,1596000000.0
2009-02-25 22:15:00,1.4917,1.4922,1.49055,1.4907,1272800000.0
2009-02-25 22:30:00,1.4907,1.4912,1.48995,1.4901,1506000000.0
2009-02-25 22:45:00,1.49005,1.4901,1.4876,1.4881,1144200000.0
2009-02-25 23:00:00,1.48805,1.4881,1.48695,1.48725,1240600000.0
2009-02-25 23:15:00,1.4872,1.48825,1.487,1.48755,923800000.0
2009-02-25 23:30:00,1.4876,1.4879,1.487,1.48705,863000000.0
2009-02-25 23:45:00,1.48705,1.48835,1.487,1.4883,695400000.0
2009-02-26 00:00:00,1.4882,1.48945,1.48815,1.4888,251800000.0
2009-02-26 00:15:00,1.48868,1.48915,1.48815,1.489,361200000.0
2009-02-26 00:30:00,1.4891,1.4891,1.4882,1.48865,281400000.0
2009-02-26 00:45:00,1.4887,1.48875,1.48795,1.48805,468400000.0
2009-02-26 01:00:00,1.48805,1.4882,1.48755,1.4878,379600000.0
2009-02-26 01:15:00,1.4878,1.48845,1.4876,1.48811,375400000.0
2009-02-26 01:30:00,1.48803,1.48885,1.48798,1.4886,260800000.0
2009-02-26 01:45:00,1.4886,1.4886,1.4877,1.4877,258000000.0
2009-02-26 02:00:00,1.4878,1.4887,1.4877,1.48855,513200000.0
2009-02-26 02:15:00,1.4886,1.48925,1.4879,1.489,665600000.0
2009-02-26 02:30:00,1.48905,1.49,1.48905,1.4894,849400000.0
2009-02-26 02:45:00,1.4894,1.4899,1.48865,1.48905,710200000.0
2009-02-26 03:00:00,1.48905,1.48945,1.48885,1.4892,393400000.0
2009-02-26 03:15:00,1.4892,1.4902,1.4892,1.4898,613000000.0
2009-02-26 03:30:00,1.4898,1.4899,1.4887,1.48955,490000000.0
2009-02-26 03:45:00,1.48955,1.48995,1.4893,1.4895,338400000.0
2009-02-26 04:00:00,1.4895,1.4895,1.48845,1.4888,635000000.0
2009-02-26 04:15:00,1.48905,1.4896,1.4888,1.4895,823000000.0
2009-02-26 04:30:00,1.4894,1.49,1.4893,1.48975,421400000.0
2009-02-26 04:45:00,1.4898,1.49025,1.4895,1.49005,257400000.0
2009-02-26 05:00:00,1.48995,1.4901,1.48895,1.48925,521600000.0
2009-02-26 05:15:00,1.48902,1.48955,1.48873,1.4893,545000000.0
2009-02-26 05:30:00,1.4893,1.48975,1.4891,1.4896,348400000.0
2009-02-26 05:45:00,1.4896,1.49085,1.4896,1.4899,484800000.0
2009-02-26 06:00:00,1.4899,1.4903,1.4897,1.4898,431400000.0
2009-02-26 06:15:00,1.4898,1.49035,1.4896,1.4898,560800000.0
2009-02-26 06:30:00,1.4898,1.49005,1.4896,1.48985,343800000.0
2009-02-26 06:45:00,1.4899,1.4902,1.4896,1.48965,361400000.0
2009-02-26 07:00:00,1.48965,1.49,1.48899,1.4897,617000000.0
2009-02-26 07:15:00,1.4897,1.48975,1.48865,1.489,703600000.0
2009-02-26 07:30:00,1.4892,1.4898,1.4886,1.4886,678600000.0
2009-02-26 07:45:00,1.48865,1.4888,1.4885,1.4886,566200000.0
2009-02-26 08:00:00,1.4886,1.4888,1.48745,1.4875,1211700000.0
2009-02-26 08:15:00,1.4875,1.4883,1.48735,1.4881,819300000.0
2009-02-26 08:30:00,1.4881,1.48855,1.4875,1.4884,1239400000.0
2009-02-26 08:45:00,1.48835,1.4897,1.4874,1.48885,1198800000.0
2009-02-26 09:00:00,1.4889,1.4897,1.48835,1.4892,2008000000.0
2009-02-26 09:15:00,1.4892,1.4899,1.48855,1.4889,1711799999.0
2009-02-26 09:30:00,1.489,1.489,1.48725,1.4881,1807000000.0
2009-02-26 09:45:00,1.4882,1.489,1.48745,1.4882,2016600000.0
2009-02-26 10:00:00,1.48815,1.48875,1.486,1.486,1890600000.0
2009-02-26 10:15:00,1.4861,1.48815,1.486,1.4877,1914600000.0
2009-02-26 10:30:00,1.4877,1.4877,1.4863,1.4866,1303800000.0
2009-02-26 10:45:00,1.48655,1.4887,1.4865,1.4882,1910000000.0
2009-02-26 11:00:00,1.48815,1.4884,1.4864,1.48655,1493600000.0
2009-02-26 11:15:00,1.48655,1.4868,1.4851,1.4858,1557300000.0
2009-02-26 11:30:00,1.486,1.48605,1.4847,1.4849,1908800000.0
2009-02-26 11:45:00,1.4849,1.485,1.48365,1.4841,1958100000.0
2009-02-26 12:00:00,1.4842,1.48555,1.4833,1.4852,1625700000.0
2009-02-26 12:15:00,1.4852,1.4856,1.4844,1.4855,1691500000.0
2009-02-26 12:30:00,1.4855,1.48575,1.48505,1.4851,1741700000.0
2009-02-26 12:45:00,1.4851,1.4856,1.48495,1.485,1415000000.0
2009-02-26 13:00:00,1.485,1.4858,1.48345,1.4838,1749600000.0
2009-02-26 13:15:00,1.4839,1.4857,1.48345,1.4852,1669400000.0
2009-02-26 13:30:00,1.4853,1.4863,1.48495,1.4856,1572200000.0
2009-02-26 13:45:00,1.48565,1.48665,1.48525,1.48595,2130400000.0
2009-02-26 14:00:00,1.486,1.48665,1.48465,1.4851,1549000000.0
2009-02-26 14:15:00,1.485,1.4859,1.48475,1.48475,1106600000.0
2009-02-26 14:30:00,1.4847,1.4857,1.4839,1.4856,1427500000.0
2009-02-26 14:45:00,1.4856,1.4868,1.48545,1.4863,1560000000.0
2009-02-26 15:00:00,1.4864,1.4869,1.48465,1.4848,2265400000.0
2009-02-26 15:15:00,1.4848,1.48585,1.4848,1.4852,1990199999.0
2009-02-26 15:30:00,1.4851,1.4854,1.4833,1.4844,1938200000.0
2009-02-26 15:45:00,1.4843,1.4844,1.48325,1.4833,1943000000.0
2009-02-26 16:00:00,1.4833,1.48495,1.4832,1.48405,2569500000.0
2009-02-26 16:15:00,1.48405,1.4852,1.48345,1.48425,1699600000.0
2009-02-26 16:30:00,1.48425,1.4852,1.4829,1.484,2404900000.0
2009-02-26 16:45:00,1.4839,1.4867,1.48295,1.48575,2743100000.0
2009-02-26 17:00:00,1.4857,1.48705,1.4854,1.48565,2845800001.0
2009-02-26 17:15:00,1.4856,1.48685,1.4852,1.48605,2851800002.0
2009-02-26 17:30:00,1.4861,1.4872,1.48565,1.487,2893400003.0
2009-02-26 17:45:00,1.487,1.48885,1.48685,1.48855,2779300000.0
2009-02-26 18:00:00,1.4886,1.4891,1.4874,1.4879,2188800000.0
2009-02-26 18:15:00,1.4879,1.4894,1.48715,1.48865,2090400000.0
2009-02-26 18:30:00,1.4885,1.4887,1.4866,1.4866,1551800000.0
2009-02-26 18:45:00,1.4866,1.4874,1.48635,1.4867,1300600000.0
2009-02-26 19:00:00,1.4867,1.48745,1.48645,1.48655,1281400000.0
2009-02-26 19:15:00,1.4867,1.487,1.48515,1.4861,1230800000.0
2009-02-26 19:30:00,1.4861,1.4865,1.4853,1.4857,1468600000.0
2009-02-26 19:45:00,1.4857,1.4874,1.48555,1.48705,1380000000.0
2009-02-26 20:00:00,1.48705,1.4874,1.4852,1.4856,1519100000.0
2009-02-26 20:15:00,1.4856,1.4866,1.4851,1.4864,933600000.0
2009-02-26 20:30:00,1.4864,1.4873,1.4854,1.487,1516200000.0
2009-02-26 20:45:00,1.487,1.4872,1.4856,1.48635,1545000000.0
2009-02-26 21:00:00,1.48635,1.4865,1.48535,1.4861,1778000000.0
2009-02-26 21:15:00,1.4861,1.4861,1.4851,1.48525,1114200000.0
2009-02-26 21:30:00,1.4851,1.4858,1.48495,1.48565,1416800000.0
2009-02-26 21:45:00,1.4857,1.48585,1.48415,1.48535,1721200000.0
2009-02-26 22:00:00,1.48535,1.4859,1.48425,1.4843,1443200000.0
2009-02-26 22:15:00,1.4843,1.48605,1.48415,1.48485,1464000000.0
2009-02-26 22:30:00,1.48485,1.4851,1.4838,1.48425,1213700000.0
2009-02-26 22:45:00,1.4844,1.48535,1.48275,1.48275,1215400000.0
2009-02-26 23:00:00,1.4828,1.4837,1.48185,1.4834,862200000.0
2009-02-26 23:15:00,1.48335,1.48345,1.48205,1.48215,290600000.0
2009-02-26 23:30:00,1.4822,1.48365,1.4821,1.48335,451800000.0
2009-02-26 23:45:00,1.48335,1.485,1.48285,1.48375,352400000.0
2009-02-27 00:00:00,1.4837,1.4839,1.48185,1.48215,201200000.0
2009-02-27 00:15:00,1.48205,1.48275,1.482,1.4823,201800000.0
2009-02-27 00:30:00,1.48225,1.483,1.48217,1.48295,580800000.0
2009-02-27 00:45:00,1.483,1.4835,1.48248,1.48289,483800000.0
2009-02-27 01:00:00,1.483,1.48345,1.48245,1.48245,235800000.0
2009-02-27 01:15:00,1.4826,1.4828,1.48215,1.4825,289200000.0
2009-02-27 01:30:00,1.4825,1.48345,1.48185,1.48265,1040000000.0
2009-02-27 01:45:00,1.48265,1.48303,1.48233,1.48285,601800000.0
2009-02-27 02:00:00,1.48285,1.4831,1.48233,1.4826,261000000.0
2009-02-27 02:15:00,1.4826,1.4831,1.48175,1.48185,1116000000.0
2009-02-27 02:30:00,1.48185,1.4825,1.4818,1.482,560200000.0
2009-02-27 02:45:00,1.482,1.48225,1.48105,1.4815,910200000.0
2009-02-27 03:00:00,1.4815,1.4821,1.4814,1.482,989800000.0
2009-02-27 03:15:00,1.482,1.4824,1.48137,1.4823,807400000.0
2009-02-27 03:30:00,1.4824,1.4825,1.4816,1.48235,975200000.0
2009-02-27 03:45:00,1.48235,1.48265,1.48164,1.48215,667200000.0
2009-02-27 04:00:00,1.48215,1.4823,1.48135,1.4816,876400000.0
2009-02-27 04:15:00,1.4816,1.4821,1.48155,1.4818,397600000.0
2009-02-27 04:30:00,1.4818,1.48285,1.4818,1.48275,439800000.0
2009-02-27 04:45:00,1.48275,1.48325,1.4825,1.4831,343000000.0
2009-02-27 05:00:00,1.48305,1.4831,1.4826,1.483,402000000.0
2009-02-27 05:15:00,1.483,1.483,1.4816,1.482,489400000.0
2009-02-27 05:30:00,1.4821,1.4821,1.48115,1.48155,854200000.0
2009-02-27 05:45:00,1.4818,1.4828,1.4814,1.48215,515600000.0
2009-02-27 06:00:00,1.48215,1.48255,1.4817,1.48255,886800000.0
2009-02-27 06:15:00,1.48245,1.4833,1.48225,1.483,680999999.0
2009-02-27 06:30:00,1.48295,1.48355,1.48285,1.4829,735200000.0
2009-02-27 06:45:00,1.4829,1.48365,1.4829,1.48345,531800000.0
2009-02-27 07:00:00,1.48345,1.4838,1.48293,1.48348,1097400000.0
2009-02-27 07:15:00,1.4837,1.4839,1.4837,1.48375,288200000.0
2009-02-27 07:30:00,1.4837,1.4838,1.4829,1.48305,585200000.0
2009-02-27 07:45:00,1.48305,1.4834,1.48195,1.4832,780800000.0
2009-02-27 08:00:00,1.4832,1.48365,1.48275,1.4831,731200000.0
2009-02-27 08:15:00,1.483,1.48375,1.48265,1.4831,838200000.0
2009-02-27 08:30:00,1.4831,1.4837,1.48305,1.48355,663800000.0
2009-02-27 08:45:00,1.48355,1.4843,1.4828,1.4839,825000000.0
2009-02-27 09:00:00,1.48385,1.48395,1.48315,1.48345,1337300000.0
2009-02-27 09:15:00,1.48345,1.48405,1.483,1.48345,1970600000.0
2009-02-27 09:30:00,1.48345,1.4852,1.4833,1.48455,2256099998.0
2009-02-27 09:45:00,1.48455,1.48585,1.4842,1.4855,2292399999.0
2009-02-27 10:00:00,1.4855,1.4869,1.48335,1.4844,2997000000.0
2009-02-27 10:15:00,1.4843,1.487,1.4838,1.48575,3263199998.0
2009-02-27 10:30:00,1.48575,1.4863,1.48325,1.4849,2548800000.0
2009-02-27 10:45:00,1.4849,1.4881,1.4848,1.48665,2236399997.0
2009-02-27 11:00:00,1.48665,1.48715,1.48585,1.48645,2864599999.0
2009-02-27 11:15:00,1.48645,1.48645,1.48435,1.4851,2764600001.0
2009-02-27 11:30:00,1.4851,1.4861,1.4843,1.4851,1857399998.0
2009-02-27 11:45:00,1.4851,1.4856,1.48485,1.48535,1525800000.0
2009-02-27 12:00:00,1.48535,1.48705,1.4851,1.4868,1694400000.0
2009-02-27 12:15:00,1.4868,1.4873,1.48495,1.4864,1601200003.0
2009-02-27 12:30:00,1.4864,1.4875,1.4852,1.48705,2029200001.0
2009-02-27 12:45:00,1.4871,1.4875,1.4857,1.4862,1578200000.0
2009-02-27 13:00:00,1.4862,1.48645,1.48525,1.48645,1311000000.0
2009-02-27 13:15:00,1.4865,1.4871,1.4858,1.4869,1355400000.0
2009-02-27 13:30:00,1.4869,1.48765,1.4861,1.4876,2310799999.0
2009-02-27 13:45:00,1.48765,1.4877,1.48645,1.4869,1849800000.0
2009-02-27 14:00:00,1.4869,1.4876,1.4861,1.48615,1232000000.0
2009-02-27 14:15:00,1.4862,1.48735,1.48535,1.487,1959400000.0
2009-02-27 14:30:00,1.487,1.4871,1.4854,1.4858,1881200000.0
2009-02-27 14:45:00,1.4858,1.4863,1.48495,1.48505,1260700001.0
2009-02-27 15:00:00,1.48505,1.4861,1.4831,1.48375,1310000000.0
2009-02-27 15:15:00,1.48395,1.4842,1.48145,1.48175,2300100000.0
2009-02-27 15:30:00,1.4815,1.4825,1.48045,1.4818,2442999999.0
2009-02-27 15:45:00,1.4818,1.48245,1.4787,1.4789,2702300000.0
2009-02-27 16:00:00,1.47855,1.48025,1.47805,1.4784,2464600000.0
2009-02-27 16:15:00,1.4784,1.4785,1.47655,1.47765,2202900000.0
2009-02-27 16:30:00,1.4778,1.4792,1.47765,1.47865,2580100001.0
2009-02-27 16:45:00,1.47865,1.48045,1.4776,1.47785,2863200000.0
2009-02-27 17:00:00,1.4781,1.4797,1.4774,1.4783,2822000000.0
2009-02-27 17:15:00,1.4783,1.4826,1.478,1.4822,2935900000.0
2009-02-27 17:30:00,1.4823,1.48385,1.4793,1.482,3496900000.0
2009-02-27 17:45:00,1.48195,1.48205,1.47905,1.4795,3523800001.0
2009-02-27 18:00:00,1.47945,1.4797,1.4777,1.4786,2998600000.0
2009-02-27 18:15:00,1.4785,1.48035,1.4774,1.47845,2997600000.0
2009-02-27 18:30:00,1.47845,1.48,1.47825,1.47975,2740250000.0
2009-02-27 18:45:00,1.4797,1.48055,1.4775,1.4778,2706300000.0
2009-02-27 19:00:00,1.4778,1.4823,1.47775,1.48055,2796500000.0
2009-02-27 19:15:00,1.48045,1.4811,1.4783,1.4805,2001900000.0
2009-02-27 19:30:00,1.4806,1.48125,1.4795,1.4798,2313500000.0
2009-02-27 19:45:00,1.47995,1.4816,1.47965,1.4816,2001800000.0
2009-02-27 20:00:00,1.48175,1.48265,1.48115,1.48125,1997200000.0
2009-02-27 20:15:00,1.48125,1.48335,1.48,1.48305,1978600000.0
2009-02-27 20:30:00,1.48305,1.48375,1.48095,1.48115,2183000000.0
2009-02-27 20:45:00,1.48115,1.4826,1.48045,1.4816,1913100000.0
2009-02-27 21:00:00,1.4816,1.48275,1.48095,1.4825,1697800000.0
2009-02-27 21:15:00,1.48255,1.4838,1.48205,1.48275,1204700000.0
2009-02-27 21:30:00,1.4827,1.4839,1.48245,1.48305,1407645000.0
2009-02-27 21:45:00,1.48305,1.484,1.48275,1.4839,1524300000.0
2009-02-27 22:00:00,1.48365,1.4838,1.4814,1.4817,1378290000.0
2009-02-27 22:15:00,1.48175,1.4826,1.4812,1.48145,1092500000.0
2009-02-27 22:30:00,1.48145,1.4827,1.4812,1.48255,1047000000.0
2009-02-27 22:45:00,1.48255,1.4837,1.48205,1.48285,1172200000.0
2009-02-27 23:00:00,1.4828,1.483,1.4819,1.48255,870600000.0
2009-02-27 23:15:00,1.4824,1.4836,1.48175,1.4822,748800000.0
2009-02-27 23:30:00,1.4822,1.4838,1.4817,1.483,471700000.0
2009-02-27 23:45:00,1.48305,1.4833,1.48125,1.482,396800000.0
2009-03-02 00:00:00,1.4789,1.47985,1.47863,1.47985,159200000.0
2009-03-02 00:15:00,1.4798,1.48,1.47915,1.4795,296000000.0
2009-03-02 00:30:00,1.4795,1.4795,1.47699,1.4778,493500000.0
2009-03-02 00:45:00,1.47785,1.47895,1.47745,1.4785,589200000.0
2009-03-02 01:00:00,1.4784,1.4786,1.4769,1.477,335000000.0
2009-03-02 01:15:00,1.477,1.4773,1.4767,1.4767,268000000.0
2009-03-02 01:30:00,1.4767,1.4772,1.4765,1.4771,831600000.0
2009-03-02 01:45:00,1.47715,1.47845,1.4767,1.47715,766400000.0
2009-03-02 02:00:00,1.4772,1.47765,1.4766,1.47675,745400000.0
2009-03-02 02:15:00,1.47675,1.4768,1.4751,1.4754,916000002.0
2009-03-02 02:30:00,1.4754,1.47625,1.4752,1.4757,681600001.0
2009-03-02 02:45:00,1.4757,1.4767,1.4752,1.4754,903000000.0
2009-03-02 03:00:00,1.4755,1.4764,1.47515,1.476,466600000.0
2009-03-02 03:15:00,1.47625,1.4767,1.47515,1.4753,846200000.0
2009-03-02 03:30:00,1.4753,1.47615,1.47525,1.4758,507000000.0
2009-03-02 03:45:00,1.4758,1.47705,1.4756,1.4769,684500000.0
2009-03-02 04:00:00,1.4769,1.4769,1.47545,1.476,568845000.0
2009-03-02 04:15:00,1.47595,1.4766,1.4753,1.4755,452400000.0
2009-03-02 04:30:00,1.47555,1.47695,1.47545,1.4766,413000000.0
2009-03-02 04:45:00,1.47655,1.47695,1.47605,1.47635,475400000.0
2009-03-02 05:00:00,1.47635,1.4769,1.47565,1.47565,705800000.0
2009-03-02 05:15:00,1.4758,1.47645,1.47559,1.476,567800000.0
2009-03-02 05:30:00,1.476,1.4762,1.47543,1.4757,514600000.0
2009-03-02 05:45:00,1.4757,1.4758,1.47525,1.4755,611200000.0
2009-03-02 06:00:00,1.47536,1.4758,1.475,1.4752,1363599998.0
2009-03-02 06:15:00,1.4752,1.4755,1.47505,1.4753,1096400000.0
2009-03-02 06:30:00,1.4753,1.4755,1.47515,1.4752,785600000.0
2009-03-02 06:45:00,1.4752,1.47555,1.47515,1.47535,425000000.0
2009-03-02 07:00:00,1.47535,1.47565,1.47463,1.47503,1067800000.0
2009-03-02 07:15:00,1.4752,1.47535,1.4746,1.4752,1059000000.0
2009-03-02 07:30:00,1.4752,1.47535,1.47451,1.47498,468200000.0
2009-03-02 07:45:00,1.4752,1.4754,1.47459,1.4753,668200000.0
2009-03-02 08:00:00,1.4754,1.47655,1.47515,1.4762,1037800000.0
2009-03-02 08:15:00,1.4763,1.4771,1.4762,1.4769,638200000.0
2009-03-02 08:30:00,1.4769,1.47705,1.47595,1.4765,1386800000.0
2009-03-02 08:45:00,1.4765,1.4773,1.47545,1.4771,1340200000.0
2009-03-02 09:00:00,1.47725,1.47745,1.47595,1.4772,1020800000.0
2009-03-02 09:15:00,1.4772,1.4775,1.4758,1.4766,1784000000.0
2009-03-02 09:30:00,1.4766,1.47775,1.4765,1.4774,2001000000.0
2009-03-02 09:45:00,1.4774,1.47835,1.476,1.476,2450245000.0
2009-03-02 10:00:00,1.47615,1.47715,1.47605,1.4761,2197200000.0
2009-03-02 10:15:00,1.4761,1.47925,1.4761,1.47885,2832290000.0
2009-03-02 10:30:00,1.47875,1.4799,1.47845,1.4794,2201400000.0
2009-03-02 10:45:00,1.4794,1.4806,1.47935,1.48,1950490001.0
2009-03-02 11:00:00,1.48,1.48165,1.47975,1.4803,1855400000.0
2009-03-02 11:15:00,1.4803,1.4806,1.47885,1.4795,2375600000.0
2009-03-02 11:30:00,1.4795,1.48045,1.47875,1.47885,2353400000.0
2009-03-02 11:45:00,1.479,1.4807,1.47855,1.4803,1884100000.0
2009-03-02 12:00:00,1.4803,1.48075,1.4785,1.479,2939000000.0
2009-03-02 12:15:00,1.479,1.4808,1.47855,1.4808,1563000000.0
2009-03-02 12:30:00,1.4808,1.4808,1.47915,1.4793,1868600001.0
2009-03-02 12:45:00,1.4793,1.48085,1.47925,1.4803,1653000000.0
2009-03-02 13:00:00,1.4803,1.4807,1.4802,1.4802,2115600000.0
2009-03-02 13:15:00,1.4802,1.48085,1.4802,1.4802,1454600000.0
2009-03-02 13:30:00,1.4802,1.4806,1.4801,1.4802,1001600001.0
2009-03-02 13:45:00,1.4802,1.4815,1.47925,1.481,2189600000.0
2009-03-02 14:00:00,1.48115,1.4813,1.48015,1.48075,2088200000.0
2009-03-02 14:15:00,1.48075,1.4814,1.4798,1.4804,2545600000.0
2009-03-02 14:30:00,1.4804,1.4822,1.48035,1.4816,2298200001.0
2009-03-02 14:45:00,1.4816,1.48235,1.48085,1.4816,2496400000.0
2009-03-02 15:00:00,1.4816,1.4818,1.4809,1.4809,2538600003.0
2009-03-02 15:15:00,1.4809,1.48135,1.47965,1.47995,1812790000.0
2009-03-02 15:30:00,1.4798,1.48135,1.4797,1.4809,2916900000.0
2009-03-02 15:45:00,1.4809,1.4813,1.4801,1.4808,2886900000.0
2009-03-02 16:00:00,1.4807,1.4808,1.47935,1.4796,2621800000.0
2009-03-02 16:15:00,1.4796,1.4796,1.47685,1.47825,2677090000.0
2009-03-02 16:30:00,1.4782,1.4789,1.4771,1.4786,2637400000.0
2009-03-02 16:45:00,1.4787,1.47895,1.477,1.477,2138000000.0
2009-03-02 17:00:00,1.47705,1.478,1.4768,1.4769,4387099996.0
2009-03-02 17:15:00,1.4769,1.4779,1.47675,1.47715,3937980001.0
2009-03-02 17:30:00,1.47715,1.4773,1.4759,1.4762,2377899999.0
2009-03-02 17:45:00,1.47615,1.4771,1.47475,1.4771,3091579999.0
2009-03-02 18:00:00,1.4771,1.47775,1.47455,1.4758,3439799999.0
2009-03-02 18:15:00,1.4757,1.47675,1.4751,1.4755,3369800000.0
2009-03-02 18:30:00,1.47545,1.47595,1.47515,1.47555,3446800001.0
2009-03-02 18:45:00,1.47555,1.47635,1.4746,1.4749,3278300000.0
2009-03-02 19:00:00,1.4749,1.4759,1.4747,1.47575,2026800000.0
2009-03-02 19:15:00,1.47585,1.47805,1.47575,1.47775,2815000000.0
2009-03-02 19:30:00,1.4777,1.47895,1.4774,1.4778,2397800000.0
2009-03-02 19:45:00,1.4778,1.48005,1.47745,1.47925,2225900000.0
2009-03-02 20:00:00,1.47925,1.4793,1.47815,1.47885,1813900000.0
2009-03-02 20:15:00,1.4789,1.4791,1.4777,1.47785,1273800000.0
2009-03-02 20:30:00,1.47785,1.4782,1.47695,1.47695,1831100000.0
2009-03-02 20:45:00,1.47695,1.47855,1.4767,1.4783,1823400000.0
2009-03-02 21:00:00,1.4783,1.4793,1.47805,1.4782,1166200000.0
2009-03-02 21:15:00,1.47825,1.47965,1.478,1.4792,1628000000.0
2009-03-02 21:30:00,1.4791,1.48065,1.47885,1.48025,1786800000.0
2009-03-02 21:45:00,1.4802,1.48055,1.4792,1.47985,1908200000.0
2009-03-02 22:00:00,1.47975,1.48005,1.47895,1.4794,1730400000.0
2009-03-02 22:15:00,1.4794,1.47995,1.47895,1.47955,1317600000.0
2009-03-02 22:30:00,1.47965,1.4799,1.47825,1.4787,1373400000.0
2009-03-02 22:45:00,1.4788,1.4794,1.47825,1.4793,1360000000.0
2009-03-02 23:00:00,1.4793,1.4794,1.47785,1.47835,1090700000.0
2009-03-02 23:15:00,1.47835,1.4786,1.47815,1.47825,913300000.0
2009-03-02 23:30:00,1.4783,1.4788,1.47784,1.47857,614800000.0
2009-03-02 23:45:00,1.4788,1.4791,1.4778,1.4785,701200000.0
2009-03-03 00:00:00,1.4785,1.47905,1.47735,1.4775,741000000.0
2009-03-03 00:15:00,1.47775,1.47875,1.47745,1.47795,528600000.0
2009-03-03 00:30:00,1.478,1.47815,1.4775,1.47795,456000000.0
2009-03-03 00:45:00,1.4778,1.4785,1.4777,1.4778,623200000.0
2009-03-03 01:00:00,1.4778,1.47795,1.47595,1.47765,1271000000.0
2009-03-03 01:15:00,1.4776,1.47835,1.4766,1.477,1087400000.0
2009-03-03 01:30:00,1.47715,1.47815,1.47705,1.47745,694400000.0
2009-03-03 01:45:00,1.47745,1.47745,1.4769,1.47705,553400000.0
2009-03-03 02:00:00,1.47705,1.4778,1.4769,1.4775,801800000.0
2009-03-03 02:15:00,1.4775,1.4783,1.4775,1.478,563600000.0
2009-03-03 02:30:00,1.47805,1.47855,1.47731,1.47797,836200000.0
2009-03-03 02:45:00,1.4781,1.4782,1.4774,1.47765,825800000.0
2009-03-03 03:00:00,1.47765,1.4784,1.47755,1.4781,1184599999.0
2009-03-03 03:15:00,1.4781,1.4785,1.4781,1.4783,338800000.0
2009-03-03 03:30:00,1.4783,1.47835,1.47693,1.4781,1148700000.0
2009-03-03 03:45:00,1.478,1.47865,1.4779,1.47825,936000000.0
2009-03-03 04:00:00,1.47825,1.4789,1.47795,1.47865,1296800000.0
2009-03-03 04:15:00,1.4786,1.479,1.47825,1.47855,1015600000.0
2009-03-03 04:30:00,1.4785,1.47945,1.4784,1.47885,1132400000.0
2009-03-03 04:45:00,1.4789,1.47945,1.47875,1.47905,888200000.0
2009-03-03 05:00:00,1.47905,1.4792,1.47875,1.47885,545200000.0
2009-03-03 05:15:00,1.4788,1.4792,1.4784,1.4788,810600000.0
2009-03-03 05:30:00,1.47875,1.4802,1.4786,1.4796,2225000000.0
2009-03-03 05:45:00,1.4796,1.4811,1.47875,1.4802,1862400000.0
2009-03-03 06:00:00,1.4802,1.4809,1.4797,1.4802,1253200000.0
2009-03-03 06:15:00,1.4802,1.4802,1.47895,1.47935,1224600000.0
2009-03-03 06:30:00,1.4794,1.4804,1.47925,1.48015,1001000000.0
2009-03-03 06:45:00,1.48015,1.4804,1.4794,1.4802,1139200000.0
2009-03-03 07:00:00,1.4802,1.4802,1.4792,1.4798,583200000.0
2009-03-03 07:15:00,1.47995,1.48,1.47925,1.47965,1059600000.0
2009-03-03 07:30:00,1.4796,1.4798,1.4794,1.4796,851800000.0
2009-03-03 07:45:00,1.47965,1.48015,1.4795,1.48,948800000.0
2009-03-03 08:00:00,1.48015,1.48125,1.48,1.4809,1637800000.0
2009-03-03 08:15:00,1.4808,1.4812,1.4793,1.4806,2525000000.0
2009-03-03 08:30:00,1.4806,1.4808,1.47945,1.4802,1383400000.0
2009-03-03 08:45:00,1.4801,1.48125,1.47985,1.48085,1774300000.0
2009-03-03 09:00:00,1.4808,1.4812,1.4802,1.48055,2162600000.0
2009-03-03 09:15:00,1.48055,1.48125,1.48035,1.481,2335000000.0
2009-03-03 09:30:00,1.481,1.48235,1.4809,1.48145,2428599999.0
2009-03-03 09:45:00,1.4814,1.4824,1.4809,1.4823,2215000000.0
2009-03-03 10:00:00,1.4823,1.4846,1.4822,1.4844,4034400000.0
2009-03-03 10:15:00,1.4844,1.4848,1.48275,1.4845,2758700000.0
2009-03-03 10:30:00,1.4845,1.4862,1.4842,1.4853,3401599999.0
2009-03-03 10:45:00,1.4853,1.48545,1.484,1.484,2564900001.0
2009-03-03 11:00:00,1.484,1.48435,1.4827,1.484,3542000000.0
2009-03-03 11:15:00,1.484,1.4844,1.483,1.4834,3561400003.0
2009-03-03 11:30:00,1.4834,1.48375,1.4824,1.4825,2662800001.0
2009-03-03 11:45:00,1.4825,1.4828,1.4802,1.4802,2691300002.0
2009-03-03 12:00:00,1.4802,1.481,1.47945,1.48035,3346900000.0
2009-03-03 12:15:00,1.48035,1.481,1.47875,1.479,2823000000.0
2009-03-03 12:30:00,1.479,1.48005,1.4788,1.4798,2350400000.0
2009-03-03 12:45:00,1.47975,1.48065,1.4788,1.4792,3084200000.0
2009-03-03 13:00:00,1.4792,1.48,1.47915,1.47935,1616300000.0
2009-03-03 13:15:00,1.4795,1.4799,1.47855,1.47945,2232000000.0
2009-03-03 13:30:00,1.47945,1.47945,1.47815,1.4789,2782800000.0
2009-03-03 13:45:00,1.4788,1.4803,1.4786,1.4801,2392800000.0
2009-03-03 14:00:00,1.4801,1.4816,1.48,1.4814,2884200000.0
2009-03-03 14:15:00,1.4815,1.4823,1.4813,1.48175,2365199999.0
2009-03-03 14:30:00,1.48185,1.4824,1.4814,1.4822,2569200001.0
2009-03-03 14:45:00,1.482,1.4822,1.4806,1.4809,2116300001.0
2009-03-03 15:00:00,1.4809,1.48265,1.4809,1.48255,1884300000.0
2009-03-03 15:15:00,1.4826,1.4829,1.48215,1.48255,2463000000.0
2009-03-03 15:30:00,1.4826,1.4827,1.4818,1.48185,2235800000.0
2009-03-03 15:45:00,1.48185,1.48215,1.48115,1.4814,2417399999.0
2009-03-03 16:00:00,1.4814,1.4814,1.47945,1.4801,2910200000.0
2009-03-03 16:15:00,1.48015,1.481,1.47975,1.48,2576000000.0
2009-03-03 16:30:00,1.48,1.48065,1.47945,1.4798,3357499999.0
2009-03-03 16:45:00,1.4798,1.48055,1.47845,1.48035,3300000000.0
2009-03-03 17:00:00,1.48035,1.48085,1.479,1.47925,4059799996.0
2009-03-03 17:15:00,1.4792,1.4805,1.479,1.4803,2955100001.0
2009-03-03 17:30:00,1.4803,1.4812,1.4791,1.48025,3482500000.0
2009-03-03 17:45:00,1.48025,1.4806,1.4789,1.47935,3247000001.0
2009-03-03 18:00:00,1.4793,1.4797,1.4756,1.4767,3271499999.0
2009-03-03 18:15:00,1.4767,1.4772,1.4758,1.4771,3626300000.0
2009-03-03 18:30:00,1.4771,1.4772,1.47345,1.4747,3188800000.0
2009-03-03 18:45:00,1.4747,1.4752,1.4737,1.47505,2282800000.0
2009-03-03 19:00:00,1.47495,1.4768,1.47495,1.4768,2153200000.0
2009-03-03 19:15:00,1.4768,1.4776,1.4765,1.477,2404200000.0
2009-03-03 19:30:00,1.4769,1.47735,1.47595,1.4763,2175800000.0
2009-03-03 19:45:00,1.4763,1.4764,1.47485,1.4753,1329100000.0
2009-03-03 20:00:00,1.47525,1.47595,1.47465,1.4757,1623199999.0
2009-03-03 20:15:00,1.4757,1.47655,1.4757,1.4761,1472600000.0
2009-03-03 20:30:00,1.4761,1.47645,1.475,1.4757,2686800000.0
2009-03-03 20:45:00,1.4757,1.4761,1.475,1.476,1708600000.0
2009-03-03 21:00:00,1.476,1.4768,1.4755,1.47625,1901600000.0
2009-03-03 21:15:00,1.4762,1.47735,1.47595,1.47725,1764000000.0
2009-03-03 21:30:00,1.4773,1.4779,1.47665,1.4775,2529600000.0
2009-03-03 21:45:00,1.4775,1.47915,1.47655,1.479,2425400000.0
2009-03-03 22:00:00,1.47895,1.4798,1.4777,1.47785,2488200000.0
2009-03-03 22:15:00,1.47785,1.47875,1.47745,1.47775,1721400000.0
2009-03-03 22:30:00,1.47765,1.47805,1.4775,1.4777,1162600000.0
2009-03-03 22:45:00,1.4777,1.48035,1.4776,1.4789,1802000000.0
2009-03-03 23:00:00,1.4789,1.4789,1.4769,1.47715,960200000.0
2009-03-03 23:15:00,1.47715,1.4773,1.47656,1.47656,521800000.0
2009-03-03 23:30:00,1.4771,1.4774,1.47645,1.4767,921999999.0
2009-03-03 23:45:00,1.4767,1.4768,1.47609,1.47665,545600000.0
2009-03-04 00:00:00,1.47665,1.4768,1.47552,1.47605,471800000.0
2009-03-04 00:15:00,1.47566,1.47735,1.47566,1.47705,546800000.0
2009-03-04 00:30:00,1.477,1.4771,1.47635,1.4765,397400000.0
2009-03-04 00:45:00,1.4765,1.47685,1.47575,1.4766,726200000.0
2009-03-04 01:00:00,1.4766,1.47705,1.4765,1.4765,624400000.0
2009-03-04 01:15:00,1.4765,1.47775,1.4764,1.4774,990600000.0
2009-03-04 01:30:00,1.4774,1.47775,1.47663,1.47721,545800000.0
2009-03-04 01:45:00,1.4774,1.47765,1.4766,1.47685,1116000000.0
2009-03-04 02:00:00,1.47695,1.47805,1.4768,1.4778,1528600000.0
2009-03-04 02:15:00,1.47748,1.47785,1.47694,1.477,1362000000.0
2009-03-04 02:30:00,1.477,1.477,1.4726,1.4732,2808200000.0
2009-03-04 02:45:00,1.4732,1.47475,1.4725,1.4729,4456100000.0
2009-03-04 03:00:00,1.4729,1.4747,1.47285,1.4732,2665000000.0
2009-03-04 03:15:00,1.4732,1.4743,1.47285,1.4731,2051999999.0
2009-03-04 03:30:00,1.47335,1.4736,1.47255,1.47295,1610000000.0
2009-03-04 03:45:00,1.473,1.4737,1.4724,1.4734,1984600000.0
2009-03-04 04:00:00,1.4734,1.4745,1.47335,1.47415,1425800000.0
2009-03-04 04:15:00,1.47415,1.4753,1.4737,1.475,918600000.0
2009-03-04 04:30:00,1.47495,1.4761,1.47485,1.4756,868800000.0
2009-03-04 04:45:00,1.4756,1.476,1.47515,1.476,1067600000.0
2009-03-04 05:00:00,1.476,1.476,1.4745,1.47505,1107600000.0
2009-03-04 05:15:00,1.475,1.47515,1.4744,1.4746,851800000.0
2009-03-04 05:30:00,1.47455,1.47565,1.47395,1.4755,1191300000.0
2009-03-04 05:45:00,1.4755,1.47555,1.4746,1.4747,894600000.0
2009-03-04 06:00:00,1.4747,1.47505,1.4741,1.4742,978000000.0
2009-03-04 06:15:00,1.47425,1.47495,1.4738,1.47495,1072200000.0
2009-03-04 06:30:00,1.475,1.47505,1.4745,1.47465,694400000.0
2009-03-04 06:45:00,1.47465,1.4755,1.47395,1.4749,748000000.0
2009-03-04 07:00:00,1.47495,1.47565,1.47475,1.4754,792000000.0
2009-03-04 07:15:00,1.4754,1.4762,1.475,1.47568,1115600000.0
2009-03-04 07:30:00,1.4762,1.4762,1.47556,1.47575,652000000.0
2009-03-04 07:45:00,1.4757,1.476,1.47492,1.4754,1086599999.0
2009-03-04 08:00:00,1.4755,1.4762,1.47512,1.4758,795800000.0
2009-03-04 08:15:00,1.4758,1.47755,1.4758,1.4775,1168900000.0
2009-03-04 08:30:00,1.47745,1.47805,1.47625,1.4768,1773500000.0
2009-03-04 08:45:00,1.4768,1.4771,1.47635,1.47695,1150600000.0
2009-03-04 09:00:00,1.47695,1.47835,1.4769,1.47805,1280800000.0
2009-03-04 09:15:00,1.478,1.4795,1.47765,1.47865,1529100000.0
2009-03-04 09:30:00,1.47865,1.4795,1.47855,1.479,1680000001.0
2009-03-04 09:45:00,1.479,1.4792,1.478,1.47875,2829600001.0
2009-03-04 10:00:00,1.47875,1.48145,1.47795,1.4809,3840500000.0
2009-03-04 10:15:00,1.4809,1.4814,1.479,1.4799,2721300000.0
2009-03-04 10:30:00,1.4798,1.47995,1.479,1.47955,1928800000.0
2009-03-04 10:45:00,1.47955,1.47965,1.47745,1.47765,1646000000.0
2009-03-04 11:00:00,1.47765,1.47825,1.4774,1.4779,2294800000.0
2009-03-04 11:15:00,1.4779,1.47865,1.4779,1.47835,1969600000.0
2009-03-04 11:30:00,1.47835,1.4787,1.4782,1.4785,1471000000.0
2009-03-04 11:45:00,1.47855,1.4787,1.4782,1.4782,1715000000.0
2009-03-04 12:00:00,1.4782,1.47885,1.4775,1.4782,2031999997.0
2009-03-04 12:15:00,1.4783,1.47875,1.4781,1.47845,1746400002.0
2009-03-04 12:30:00,1.47845,1.4787,1.47785,1.4783,2558700000.0
2009-03-04 12:45:00,1.4784,1.47905,1.47825,1.4783,2376599986.0
2009-03-04 13:00:00,1.4782,1.47915,1.4782,1.47865,1965400000.0
2009-03-04 13:15:00,1.47865,1.4801,1.47865,1.47975,1743200000.0
2009-03-04 13:30:00,1.47975,1.4802,1.4788,1.47915,2040000001.0
2009-03-04 13:45:00,1.47925,1.47955,1.4787,1.47895,2287200000.0
2009-03-04 14:00:00,1.47905,1.4796,1.4785,1.47895,2299600000.0
2009-03-04 14:15:00,1.47895,1.47925,1.4781,1.47865,2346599999.0
2009-03-04 14:30:00,1.47865,1.47915,1.4779,1.4789,2509800000.0
2009-03-04 14:45:00,1.4789,1.4791,1.4782,1.4789,1933600000.0
2009-03-04 15:00:00,1.47875,1.47915,1.4782,1.4782,3223000000.0
2009-03-04 15:15:00,1.47825,1.4787,1.47695,1.47805,2870800002.0
2009-03-04 15:30:00,1.47805,1.4793,1.4779,1.47855,3567600000.0
2009-03-04 15:45:00,1.4786,1.4795,1.4778,1.4792,3541600000.0
2009-03-04 16:00:00,1.4793,1.4799,1.4788,1.479,3702300003.0
2009-03-04 16:15:00,1.479,1.4796,1.4785,1.47915,2605000000.0
2009-03-04 16:30:00,1.47915,1.48005,1.4788,1.4795,3769400000.0
2009-03-04 16:45:00,1.4795,1.4798,1.4786,1.479,3789099999.0
2009-03-04 17:00:00,1.4791,1.4798,1.4787,1.47895,4474000006.0
2009-03-04 17:15:00,1.47905,1.47915,1.47775,1.4784,3317400001.0
2009-03-04 17:30:00,1.4784,1.4807,1.4782,1.48045,3967800000.0
2009-03-04 17:45:00,1.48045,1.48175,1.4803,1.48145,3526800002.0
2009-03-04 18:00:00,1.48145,1.4827,1.4814,1.4823,3555400000.0
2009-03-04 18:15:00,1.4823,1.4827,1.48135,1.48235,3289100000.0
2009-03-04 18:30:00,1.4823,1.48275,1.4816,1.4816,3661900000.0
2009-03-04 18:45:00,1.4816,1.48325,1.48075,1.4828,3062900000.0
2009-03-04 19:00:00,1.4828,1.48325,1.4817,1.4821,1863300000.0
2009-03-04 19:15:00,1.4821,1.4821,1.4802,1.48055,2315500000.0
2009-03-04 19:30:00,1.48055,1.48145,1.4796,1.4807,2157400000.0
2009-03-04 19:45:00,1.48065,1.4808,1.47975,1.48055,1748500000.0
2009-03-04 20:00:00,1.48055,1.48125,1.48045,1.481,1174700000.0
2009-03-04 20:15:00,1.481,1.4817,1.4805,1.48055,1731600000.0
2009-03-04 20:30:00,1.48065,1.48115,1.4799,1.4801,2438200000.0
2009-03-04 20:45:00,1.48015,1.4806,1.4796,1.4799,1933000000.0
2009-03-04 21:00:00,1.47985,1.4811,1.4797,1.4806,1839600000.0
2009-03-04 21:15:00,1.4805,1.4808,1.47945,1.4795,2295200000.0
2009-03-04 21:30:00,1.47955,1.4807,1.47945,1.4803,2194200000.0
2009-03-04 21:45:00,1.4803,1.4813,1.4803,1.48045,2304800000.0
2009-03-04 22:00:00,1.48055,1.481,1.47955,1.4805,1896600000.0
2009-03-04 22:15:00,1.4805,1.48155,1.48025,1.4806,1988400000.0
2009-03-04 22:30:00,1.4806,1.4809,1.4795,1.48075,1758600000.0
2009-03-04 22:45:00,1.4808,1.48095,1.47975,1.48,1752800000.0
2009-03-04 23:00:00,1.48,1.4804,1.47935,1.4795,613800000.0
2009-03-04 23:15:00,1.4795,1.48025,1.47905,1.48025,1084900000.0
2009-03-04 23:30:00,1.48025,1.48025,1.4795,1.47965,1133000000.0
2009-03-04 23:45:00,1.47975,1.4799,1.47735,1.4781,1475900000.0
2009-03-05 00:00:00,1.4781,1.4788,1.4761,1.4763,552800000.0
2009-03-05 00:15:00,1.47635,1.4768,1.47415,1.47615,1180400000.0
2009-03-05 00:30:00,1.47635,1.47815,1.47635,1.47735,777700000.0
2009-03-05 00:45:00,1.47735,1.4783,1.47675,1.47705,618900000.0
2009-03-05 01:00:00,1.4771,1.47805,1.47645,1.4771,795400000.0
2009-03-05 01:15:00,1.47705,1.4785,1.4766,1.4779,740800000.0
2009-03-05 01:30:00,1.4779,1.47885,1.4777,1.478,827200000.0
2009-03-05 01:45:00,1.47805,1.47845,1.4768,1.47685,1037600000.0
2009-03-05 02:00:00,1.47685,1.47815,1.47675,1.4774,1424500000.0
2009-03-05 02:15:00,1.47765,1.47835,1.4769,1.4782,2176600000.0
2009-03-05 02:30:00,1.4783,1.47835,1.4769,1.4775,1844800000.0
2009-03-05 02:45:00,1.4775,1.4782,1.4774,1.4776,1792400000.0
2009-03-05 03:00:00,1.4776,1.47825,1.4775,1.47775,2252800000.0
2009-03-05 03:15:00,1.47775,1.4779,1.47714,1.4777,605600000.0
2009-03-05 03:30:00,1.4777,1.478,1.47695,1.4778,488800000.0
2009-03-05 03:45:00,1.47785,1.47785,1.47705,1.4776,570800000.0
2009-03-05 04:00:00,1.47765,1.47825,1.4771,1.4772,1151800000.0
2009-03-05 04:15:00,1.4772,1.4778,1.47665,1.4774,1201400000.0
2009-03-05 04:30:00,1.4774,1.4777,1.4769,1.47715,591800000.0
2009-03-05 04:45:00,1.4772,1.4775,1.4765,1.47715,539600000.0
2009-03-05 05:00:00,1.4771,1.4777,1.477,1.4775,764800000.0
2009-03-05 05:15:00,1.4775,1.478,1.47695,1.47775,626600000.0
2009-03-05 05:30:00,1.47775,1.4781,1.4775,1.47775,451800000.0
2009-03-05 05:45:00,1.4777,1.4781,1.47731,1.47775,507800000.0
2009-03-05 06:00:00,1.47765,1.4781,1.47695,1.47781,771200000.0
2009-03-05 06:15:00,1.47785,1.4784,1.47785,1.47805,390200000.0
2009-03-05 06:30:00,1.47805,1.47835,1.4777,1.4783,597800000.0
2009-03-05 06:45:00,1.4783,1.4794,1.4781,1.47895,384000000.0
2009-03-05 07:00:00,1.47885,1.47925,1.4784,1.47855,572800000.0
2009-03-05 07:15:00,1.47855,1.4786,1.47745,1.47765,782800000.0
2009-03-05 07:30:00,1.4777,1.47855,1.4775,1.47795,610400000.0
2009-03-05 07:45:00,1.47795,1.4787,1.47785,1.4783,485000000.0
2009-03-05 08:00:00,1.47825,1.4784,1.4767,1.4774,1254400000.0
2009-03-05 08:15:00,1.4774,1.4792,1.4771,1.47865,1653800000.0
2009-03-05 08:30:00,1.47865,1.47885,1.47715,1.4779,1898400000.0
2009-03-05 08:45:00,1.4779,1.47835,1.47785,1.4783,1169500000.0
2009-03-05 09:00:00,1.47825,1.47905,1.47805,1.47885,1757000000.0
2009-03-05 09:15:00,1.47885,1.48,1.47875,1.4794,2127400001.0
2009-03-05 09:30:00,1.4794,1.47985,1.47875,1.47895,2565800000.0
2009-03-05 09:45:00,1.47895,1.47925,1.47835,1.47925,1865800000.0
2009-03-05 10:00:00,1.4793,1.48,1.47895,1.4792,2169400000.0
2009-03-05 10:15:00,1.4792,1.4798,1.479,1.4792,2495500000.0
2009-03-05 10:30:00,1.4792,1.4792,1.47695,1.4772,2759600001.0
2009-03-05 10:45:00,1.47725,1.47815,1.4772,1.47765,2152600000.0
2009-03-05 11:00:00,1.4775,1.4781,1.4772,1.47785,2990800000.0
2009-03-05 11:15:00,1.47785,1.4784,1.4768,1.4777,4165200000.0
2009-03-05 11:30:00,1.47765,1.4786,1.47735,1.4784,4810900000.0
2009-03-05 11:45:00,1.47845,1.4785,1.4777,1.4782,3578100000.0
2009-03-05 12:00:00,1.4782,1.4788,1.47755,1.4783,3661800000.0
2009-03-05 12:15:00,1.4783,1.47865,1.47775,1.4784,1960400000.0
2009-03-05 12:30:00,1.4784,1.47865,1.47735,1.47775,3094500000.0
2009-03-05 12:45:00,1.47775,1.478,1.47665,1.47665,3411400000.0
2009-03-05 13:00:00,1.47665,1.47775,1.47655,1.47755,4096600000.0
2009-03-05 13:15:00,1.47745,1.47745,1.47545,1.4755,4399800000.0
2009-03-05 13:30:00,1.47555,1.47685,1.4752,1.47685,4069900000.0
2009-03-05 13:45:00,1.47685,1.47685,1.4756,1.47615,3596800000.0
2009-03-05 14:00:00,1.47605,1.47635,1.4744,1.47535,3040999997.0
2009-03-05 14:15:00,1.47535,1.477,1.47535,1.47605,2607100000.0
2009-03-05 14:30:00,1.4761,1.4768,1.4757,1.4762,2599000001.0
2009-03-05 14:45:00,1.47595,1.4774,1.47455,1.47605,3664600000.0
2009-03-05 15:00:00,1.47605,1.4767,1.47545,1.4765,3204000000.0
2009-03-05 15:15:00,1.4766,1.47715,1.4753,1.47565,3511200000.0
2009-03-05 15:30:00,1.47555,1.47675,1.4741,1.47465,3106000003.0
2009-03-05 15:45:00,1.47485,1.4758,1.47285,1.47305,2132999999.0
2009-03-05 16:00:00,1.4731,1.47465,1.4729,1.4735,2015300000.0
2009-03-05 16:15:00,1.4735,1.47415,1.47235,1.4735,2017000000.0
2009-03-05 16:30:00,1.47355,1.4745,1.4733,1.4742,1320100000.0
2009-03-05 16:45:00,1.4742,1.4749,1.47365,1.4743,927300000.0
2009-03-05 17:00:00,1.4744,1.47545,1.47325,1.47395,1502900000.0
2009-03-05 17:15:00,1.47405,1.47455,1.47295,1.47325,1955000000.0
2009-03-05 17:30:00,1.47325,1.47435,1.4724,1.4729,4531400000.0
2009-03-05 17:45:00,1.4729,1.4743,1.4724,1.4743,4081800000.0
2009-03-05 18:00:00,1.4743,1.4749,1.47265,1.4733,4015400000.0
2009-03-05 18:15:00,1.47335,1.4734,1.4713,1.4713,3792400001.0
2009-03-05 18:30:00,1.4713,1.47395,1.4712,1.4738,3537700000.0
2009-03-05 18:45:00,1.4737,1.4742,1.47215,1.4735,3713400000.0
2009-03-05 19:00:00,1.4735,1.4742,1.4723,1.4727,4414000000.0
2009-03-05 19:15:00,1.4726,1.47435,1.4725,1.4735,3231800000.0
2009-03-05 19:30:00,1.4735,1.47435,1.47315,1.47355,2723100000.0
2009-03-05 19:45:00,1.4736,1.47365,1.47195,1.47325,2076400000.0
2009-03-05 20:00:00,1.4733,1.47385,1.47145,1.4718,3600000000.0
2009-03-05 20:15:00,1.4718,1.4722,1.4685,1.4705,3735800000.0
2009-03-05 20:30:00,1.47055,1.47085,1.4675,1.4678,3115900000.0
2009-03-05 20:45:00,1.4678,1.4687,1.4676,1.4687,3996700000.0
2009-03-05 21:00:00,1.4687,1.4693,1.4681,1.469,3053400000.0
2009-03-05 21:15:00,1.4691,1.4692,1.46775,1.468,4346200000.0
2009-03-05 21:30:00,1.468,1.4691,1.4678,1.4689,2367595000.0
2009-03-05 21:45:00,1.4689,1.46955,1.46885,1.4692,1195869300.0
2009-03-05 22:00:00,1.4692,1.4696,1.46885,1.46935,2804000000.0
2009-03-05 22:15:00,1.4695,1.4696,1.46845,1.4685,1852000000.0
2009-03-05 22:30:00,1.4685,1.469,1.46755,1.4684,3059200000.0
2009-03-05 22:45:00,1.4685,1.4691,1.46795,1.4685,2824000000.0
2009-03-05 23:00:00,1.4686,1.4695,1.46765,1.46855,1462000000.0
2009-03-05 23:15:00,1.4687,1.4694,1.46838,1.4688,1234600000.0
2009-03-05 23:30:00,1.46885,1.46975,1.46795,1.469,1373400000.0
2009-03-05 23:45:00,1.469,1.46945,1.4679,1.46805,1244400000.0
2009-03-06 00:00:00,1.46763,1.469,1.46763,1.46885,227000000.0
2009-03-06 00:15:00,1.46875,1.469,1.46717,1.46835,286800000.0
2009-03-06 00:30:00,1.46835,1.46855,1.46785,1.4685,227400000.0
2009-03-06 00:45:00,1.4685,1.4694,1.4677,1.46805,398500000.0
2009-03-06 01:00:00,1.46781,1.4687,1.46716,1.46833,599600000.0
2009-03-06 01:15:00,1.46831,1.46848,1.46775,1.46785,536400000.0
2009-03-06 01:30:00,1.46785,1.46825,1.4671,1.468,491400000.0
2009-03-06 01:45:00,1.46795,1.4684,1.46764,1.468,789200000.0
2009-03-06 02:00:00,1.46795,1.46805,1.4674,1.46775,859400000.0
2009-03-06 02:15:00,1.46785,1.4694,1.4675,1.4683,1125200000.0
2009-03-06 02:30:00,1.4684,1.4693,1.46775,1.469,1558000000.0
2009-03-06 02:45:00,1.469,1.46915,1.46833,1.4689,1337600000.0
2009-03-06 03:00:00,1.4689,1.4695,1.46835,1.4688,1345400000.0
2009-03-06 03:15:00,1.4689,1.4696,1.46872,1.4693,611600000.0
2009-03-06 03:30:00,1.4693,1.4693,1.4684,1.46875,868400000.0
2009-03-06 03:45:00,1.4688,1.4689,1.4676,1.4684,1477700000.0
2009-03-06 04:00:00,1.4683,1.4683,1.4671,1.4674,1497800000.0
2009-03-06 04:15:00,1.4676,1.4677,1.4664,1.4669,1248800002.0
2009-03-06 04:30:00,1.4669,1.46705,1.46645,1.4667,599800000.0
2009-03-06 04:45:00,1.4666,1.4668,1.46375,1.465,1819700000.0
2009-03-06 05:00:00,1.465,1.46565,1.4649,1.4652,327400000.0
2009-03-06 05:15:00,1.46525,1.4657,1.46485,1.465,594700000.0
2009-03-06 05:30:00,1.465,1.4651,1.46235,1.4635,1645400000.0
2009-03-06 05:45:00,1.4635,1.46385,1.4631,1.4634,999400000.0
2009-03-06 06:00:00,1.46345,1.46485,1.4633,1.4645,1270000000.0
2009-03-06 06:15:00,1.4645,1.46485,1.46395,1.4646,1085300000.0
2009-03-06 06:30:00,1.4645,1.4647,1.4626,1.46305,812400000.0
2009-03-06 06:45:00,1.46315,1.4635,1.4628,1.4633,737400000.0
2009-03-06 07:00:00,1.4633,1.4636,1.46295,1.46305,342800000.0
2009-03-06 07:15:00,1.46315,1.4633,1.46215,1.4626,789200000.0
2009-03-06 07:30:00,1.46255,1.4626,1.4598,1.46055,1820200000.0
2009-03-06 07:45:00,1.46055,1.4637,1.4604,1.4635,1208800000.0
2009-03-06 08:00:00,1.46355,1.46385,1.4627,1.46295,1445400000.0
2009-03-06 08:15:00,1.4629,1.4631,1.45975,1.46065,2617699998.0
2009-03-06 08:30:00,1.46065,1.4619,1.4599,1.4607,2267199999.0
2009-03-06 08:45:00,1.4607,1.46155,1.45935,1.4615,2509899999.0
2009-03-06 09:00:00,1.46145,1.4618,1.4576,1.4614,3658699995.0
2009-03-06 09:15:00,1.4614,1.46185,1.45995,1.4616,2754600000.0
2009-03-06 09:30:00,1.4615,1.46295,1.46115,1.46205,3476500000.0
2009-03-06 09:45:00,1.4621,1.46435,1.4616,1.4638,3036400000.0
2009-03-06 10:00:00,1.4638,1.46495,1.46255,1.46465,3027100000.0
2009-03-06 10:15:00,1.46465,1.46465,1.4626,1.4632,3228700000.0
2009-03-06 10:30:00,1.4632,1.4644,1.46275,1.4635,3184600000.0
2009-03-06 10:45:00,1.46355,1.46435,1.46295,1.4634,2712100000.0
2009-03-06 11:00:00,1.4634,1.46635,1.4632,1.46525,2662700000.0
2009-03-06 11:15:00,1.4652,1.4659,1.4649,1.4656,2807000001.0
2009-03-06 11:30:00,1.4656,1.46585,1.46475,1.46525,3056800000.0
2009-03-06 11:45:00,1.46535,1.46655,1.46505,1.46615,2020500000.0
2009-03-06 12:00:00,1.4661,1.4663,1.4655,1.4656,2399399999.0
2009-03-06 12:15:00,1.4656,1.46565,1.4647,1.4647,1833800000.0
2009-03-06 12:30:00,1.4647,1.4649,1.46345,1.46385,2952800001.0
2009-03-06 12:45:00,1.4638,1.46395,1.46325,1.46345,2409700000.0
2009-03-06 13:00:00,1.46335,1.46405,1.4633,1.4636,2294200000.0
2009-03-06 13:15:00,1.4636,1.46385,1.4633,1.4636,1717400000.0
2009-03-06 13:30:00,1.4637,1.465,1.46335,1.46465,1695100000.0
2009-03-06 13:45:00,1.46465,1.4663,1.46455,1.466,2079600000.0
2009-03-06 14:00:00,1.466,1.466,1.464,1.4645,1174000000.0
2009-03-06 14:15:00,1.4645,1.4655,1.4639,1.4644,1392300000.0
2009-03-06 14:30:00,1.46445,1.46465,1.464,1.4642,1043000000.0
2009-03-06 14:45:00,1.4642,1.46505,1.4635,1.46465,2962700000.0
2009-03-06 15:00:00,1.4646,1.4656,1.46335,1.46375,4419400000.0
2009-03-06 15:15:00,1.46345,1.465,1.4629,1.4641,4177600001.0
2009-03-06 15:30:00,1.4641,1.4667,1.4641,1.4663,4246800001.0
2009-03-06 15:45:00,1.46645,1.46955,1.4663,1.46815,3500500000.0
2009-03-06 16:00:00,1.4682,1.4693,1.46725,1.4674,3725399999.0
2009-03-06 16:15:00,1.4673,1.46825,1.46635,1.4665,2759700000.0
2009-03-06 16:30:00,1.4665,1.46805,1.4646,1.4674,4014199998.0
2009-03-06 16:45:00,1.46745,1.4681,1.46505,1.46505,3814099999.0
2009-03-06 17:00:00,1.46505,1.46605,1.4635,1.4641,3433099999.0
2009-03-06 17:15:00,1.46405,1.46415,1.461,1.4639,4192899998.0
2009-03-06 17:30:00,1.464,1.46455,1.46205,1.46265,3285099999.0
2009-03-06 17:45:00,1.46265,1.46265,1.4589,1.45935,3568900000.0
2009-03-06 18:00:00,1.45935,1.46005,1.45855,1.45935,3369600000.0
2009-03-06 18:15:00,1.4595,1.4601,1.458,1.4586,4016900001.0
2009-03-06 18:30:00,1.4585,1.46225,1.45845,1.46105,3706400000.0
2009-03-06 18:45:00,1.46105,1.46165,1.46025,1.4605,3664800000.0
2009-03-06 19:00:00,1.46045,1.4621,1.46025,1.46105,2263900000.0
2009-03-06 19:15:00,1.46115,1.4624,1.461,1.46145,1862500000.0
2009-03-06 19:30:00,1.46135,1.46145,1.46055,1.46085,2507400000.0
2009-03-06 19:45:00,1.46085,1.4617,1.4605,1.4612,1641800000.0
2009-03-06 20:00:00,1.4613,1.46185,1.46105,1.46155,1649800000.0
2009-03-06 20:15:00,1.46155,1.46185,1.461,1.4615,1444800000.0
2009-03-06 20:30:00,1.4615,1.46265,1.46145,1.4615,2640800000.0
2009-03-06 20:45:00,1.4615,1.4627,1.4614,1.4626,1639000000.0
2009-03-06 21:00:00,1.4626,1.4639,1.46255,1.46355,3403200000.0
2009-03-06 21:15:00,1.4635,1.4636,1.46255,1.4629,1993000000.0
2009-03-06 21:30:00,1.4629,1.4643,1.46285,1.46345,1740200000.0
2009-03-06 21:45:00,1.46345,1.46445,1.46285,1.4641,1915400000.0
2009-03-06 22:00:00,1.4641,1.46425,1.4632,1.46375,1494600000.0
2009-03-06 22:15:00,1.46375,1.46465,1.46265,1.46335,2285000000.0
2009-03-06 22:30:00,1.46335,1.46435,1.46245,1.46425,2134600000.0
2009-03-06 22:45:00,1.4638,1.46585,1.4638,1.4655,1180600000.0
2009-03-06 23:00:00,1.4655,1.4669,1.4651,1.4667,818800000.0
2009-03-06 23:15:00,1.4667,1.46755,1.4656,1.466,782000000.0
2009-03-06 23:30:00,1.466,1.46775,1.4659,1.46765,414000000.0
2009-03-06 23:45:00,1.4676,1.46955,1.4655,1.46565,844600000.0
2009-03-08 23:00:00,1.46542,1.46666,1.46423,1.46507,832000000.0
2009-03-08 23:15:00,1.46521,1.46569,1.46486,1.46542,1161000000.0
2009-03-08 23:30:00,1.46559,1.4662,1.46514,1.46586,1072400000.0
2009-03-08 23:45:00,1.46587,1.46651,1.46542,1.46605,1214200000.0
2009-03-09 00:00:00,1.466,1.4665,1.46582,1.46635,263200000.0
2009-03-09 00:15:00,1.46635,1.46685,1.4659,1.46685,224600000.0
2009-03-09 00:30:00,1.4668,1.4674,1.4664,1.46695,524400000.0
2009-03-09 00:45:00,1.46695,1.4675,1.4666,1.46705,279600000.0
2009-03-09 01:00:00,1.46705,1.46945,1.4668,1.4694,708400000.0
2009-03-09 01:15:00,1.46945,1.46975,1.4687,1.46885,1324000000.0
2009-03-09 01:30:00,1.4688,1.4689,1.46725,1.4681,1066200000.0
2009-03-09 01:45:00,1.4681,1.46835,1.4665,1.4666,826200000.0
2009-03-09 02:00:00,1.46665,1.46825,1.4666,1.4679,731800000.0
2009-03-09 02:15:00,1.4679,1.4682,1.4664,1.4681,790400000.0
2009-03-09 02:30:00,1.4681,1.4688,1.468,1.4683,752800000.0
2009-03-09 02:45:00,1.4683,1.4685,1.4672,1.4673,1429000000.0
2009-03-09 03:00:00,1.4673,1.4681,1.4672,1.46747,733000000.0
2009-03-09 03:15:00,1.46753,1.46885,1.4672,1.4679,807600000.0
2009-03-09 03:30:00,1.4682,1.4693,1.4676,1.4693,370000000.0
2009-03-09 03:45:00,1.4693,1.4693,1.46845,1.4686,549000000.0
2009-03-09 04:00:00,1.46875,1.46875,1.46745,1.4677,895600000.0
2009-03-09 04:15:00,1.4677,1.4683,1.46739,1.46775,415200000.0
2009-03-09 04:30:00,1.4678,1.46845,1.4676,1.4681,287800000.0
2009-03-09 04:45:00,1.4682,1.4686,1.4681,1.46825,363400000.0
2009-03-09 05:00:00,1.4682,1.4685,1.4679,1.46815,391200000.0
2009-03-09 05:15:00,1.468,1.4686,1.46745,1.46835,391800000.0
2009-03-09 05:30:00,1.4686,1.4686,1.46691,1.46725,747000000.0
2009-03-09 05:45:00,1.4675,1.4676,1.4671,1.4672,448900000.0
2009-03-09 06:00:00,1.4672,1.4677,1.46715,1.46765,581800000.0
2009-03-09 06:15:00,1.46765,1.46835,1.4673,1.46761,584600000.0
2009-03-09 06:30:00,1.4679,1.4679,1.46635,1.4665,1210400000.0
2009-03-09 06:45:00,1.4665,1.46715,1.466,1.4668,940600000.0
2009-03-09 07:00:00,1.46685,1.46712,1.4664,1.467,1215800000.0
2009-03-09 07:15:00,1.467,1.46845,1.46659,1.46775,1180600000.0
2009-03-09 07:30:00,1.46785,1.468,1.4671,1.46755,456900000.0
2009-03-09 07:45:00,1.46755,1.468,1.4673,1.46775,580400000.0
2009-03-09 08:00:00,1.46775,1.46815,1.46725,1.4673,1062200000.0
2009-03-09 08:15:00,1.4673,1.46855,1.46675,1.46735,1652600000.0
2009-03-09 08:30:00,1.46725,1.46785,1.46665,1.4671,813800000.0
2009-03-09 08:45:00,1.46725,1.46745,1.46645,1.467,1069400000.0
2009-03-09 09:00:00,1.467,1.4672,1.4654,1.4659,1761000000.0
2009-03-09 09:15:00,1.4659,1.4676,1.46585,1.4673,1216000000.0
2009-03-09 09:30:00,1.4673,1.4693,1.46715,1.469,1992700000.0
2009-03-09 09:45:00,1.469,1.4691,1.4653,1.4655,2680800002.0
2009-03-09 10:00:00,1.4655,1.466,1.4634,1.464,1956400000.0
2009-03-09 10:15:00,1.464,1.46535,1.4638,1.4639,1519300000.0
2009-03-09 10:30:00,1.4639,1.4647,1.4635,1.4644,1921700000.0
2009-03-09 10:45:00,1.46445,1.46565,1.4644,1.4654,2304500001.0
2009-03-09 11:00:00,1.46545,1.4658,1.46325,1.46475,3009000000.0
2009-03-09 11:15:00,1.46465,1.46465,1.4636,1.4639,3527999996.0
2009-03-09 11:30:00,1.4639,1.4643,1.4624,1.4635,1986600000.0
2009-03-09 11:45:00,1.4635,1.46365,1.46155,1.46235,4293799996.0
2009-03-09 12:00:00,1.4624,1.4636,1.462,1.4632,2996599998.0
2009-03-09 12:15:00,1.46325,1.4654,1.4631,1.4651,3224999999.0
2009-03-09 12:30:00,1.465,1.46555,1.46345,1.4644,3704800000.0
2009-03-09 12:45:00,1.4643,1.4644,1.4628,1.46345,3377100000.0
2009-03-09 13:00:00,1.46345,1.4652,1.46305,1.46505,4532699994.0
2009-03-09 13:15:00,1.46505,1.46555,1.46405,1.4642,3448200001.0
2009-03-09 13:30:00,1.4642,1.46455,1.46385,1.46435,2735000001.0
2009-03-09 13:45:00,1.4643,1.46435,1.46295,1.4631,1914200000.0
2009-03-09 14:00:00,1.46375,1.4639,1.4627,1.4639,2844100000.0
2009-03-09 14:15:00,1.4639,1.4641,1.4633,1.46355,2586600000.0
2009-03-09 14:30:00,1.4637,1.4654,1.4635,1.46505,3117600000.0
2009-03-09 14:45:00,1.465,1.4671,1.4647,1.4667,4124400000.0
2009-03-09 15:00:00,1.4667,1.4673,1.46595,1.4673,3777000000.0
2009-03-09 15:15:00,1.4673,1.4676,1.46645,1.4669,3828800000.0
2009-03-09 15:30:00,1.4669,1.4687,1.4669,1.46815,4904100000.0
2009-03-09 15:45:00,1.46805,1.4715,1.468,1.4701,4642800001.0
2009-03-09 16:00:00,1.4701,1.47175,1.46945,1.4707,4180300001.0
2009-03-09 16:15:00,1.47075,1.4709,1.46835,1.46905,4940600003.0
2009-03-09 16:30:00,1.469,1.4693,1.46715,1.46845,4961099998.0
2009-03-09 16:45:00,1.46845,1.46865,1.46615,1.4662,3721899998.0
2009-03-09 17:00:00,1.4662,1.46715,1.4662,1.46635,3796200000.0
2009-03-09 17:15:00,1.46635,1.4675,1.4662,1.46635,3654000000.0
2009-03-09 17:30:00,1.46635,1.4685,1.4663,1.4676,3974300000.0
2009-03-09 17:45:00,1.4676,1.4701,1.4674,1.4699,3973000000.0
2009-03-09 18:00:00,1.4699,1.47005,1.4677,1.46845,3387100002.0
2009-03-09 18:15:00,1.4686,1.46915,1.46655,1.467,3287900000.0
2009-03-09 18:30:00,1.467,1.46705,1.46605,1.46645,1665700002.0
2009-03-09 18:45:00,1.4664,1.46795,1.4661,1.4677,1625000000.0
2009-03-09 19:00:00,1.46765,1.4677,1.4655,1.4662,1730800000.0
2009-03-09 19:15:00,1.4662,1.46625,1.46425,1.4645,1492600000.0
2009-03-09 19:30:00,1.4645,1.46465,1.46315,1.4636,2111800000.0
2009-03-09 19:45:00,1.4636,1.4648,1.463,1.46455,2458999998.0
2009-03-09 20:00:00,1.4647,1.46645,1.46455,1.46505,2640600000.0
2009-03-09 20:15:00,1.46505,1.4657,1.46215,1.4628,1042400000.0
2009-03-09 20:30:00,1.4629,1.46455,1.4629,1.4637,824900000.0
2009-03-09 20:45:00,1.46375,1.4643,1.4632,1.4632,944665500.0
2009-03-09 21:00:00,1.4632,1.4636,1.46245,1.4625,1269431900.0
2009-03-09 21:15:00,1.4625,1.4627,1.4608,1.46215,1825600000.0
2009-03-09 21:30:00,1.46215,1.46245,1.46035,1.4607,2391400003.0
2009-03-09 21:45:00,1.4607,1.4612,1.46005,1.46065,1421199999.0
2009-03-09 22:00:00,1.46065,1.4622,1.46065,1.4607,748500000.0
2009-03-09 22:15:00,1.4607,1.46145,1.4601,1.46055,500200000.0
2009-03-09 22:30:00,1.46055,1.46075,1.4597,1.46055,835000000.0
2009-03-09 22:45:00,1.46055,1.4608,1.4602,1.46045,660600000.0
2009-03-09 23:00:00,1.46045,1.4612,1.46013,1.46105,413500000.0
2009-03-09 23:15:00,1.46075,1.4615,1.46045,1.4612,184000000.0
2009-03-09 23:30:00,1.4612,1.4616,1.4609,1.4616,420000000.0
2009-03-09 23:45:00,1.4615,1.4615,1.46093,1.46115,426400000.0
2009-03-10 00:00:00,1.4615,1.4615,1.46018,1.46038,282800000.0
2009-03-10 00:15:00,1.4608,1.4608,1.45965,1.4601,393500000.0
2009-03-10 00:30:00,1.4601,1.4612,1.46,1.4603,633400000.0
2009-03-10 00:45:00,1.4603,1.46075,1.4603,1.4604,343400000.0
2009-03-10 01:00:00,1.4601,1.4616,1.4599,1.4615,577600000.0
2009-03-10 01:15:00,1.4615,1.46153,1.46076,1.46124,365200000.0
2009-03-10 01:30:00,1.4615,1.46175,1.4611,1.4615,434000000.0
2009-03-10 01:45:00,1.4615,1.4624,1.46118,1.46215,702600000.0
2009-03-10 02:00:00,1.4622,1.46265,1.46175,1.4621,700400000.0
2009-03-10 02:15:00,1.4621,1.4629,1.46183,1.46285,544400000.0
2009-03-10 02:30:00,1.4628,1.46355,1.46213,1.4632,837300000.0
2009-03-10 02:45:00,1.4632,1.4638,1.46287,1.4633,825200000.0
2009-03-10 03:00:00,1.46325,1.4642,1.46315,1.4635,1113200000.0
2009-03-10 03:15:00,1.4635,1.4641,1.46284,1.4635,998600000.0
2009-03-10 03:30:00,1.4635,1.4635,1.46278,1.4633,350600000.0
2009-03-10 03:45:00,1.46286,1.4636,1.46278,1.4633,490400000.0
2009-03-10 04:00:00,1.4633,1.4641,1.4633,1.4634,673800000.0
2009-03-10 04:15:00,1.4634,1.4641,1.46325,1.4636,969200000.0
2009-03-10 04:30:00,1.4636,1.4638,1.4633,1.4635,705400000.0
2009-03-10 04:45:00,1.4635,1.464,1.46313,1.464,416600000.0
2009-03-10 05:00:00,1.46405,1.46475,1.4637,1.46405,1869800000.0
2009-03-10 05:15:00,1.4641,1.46455,1.4635,1.46425,607200000.0
2009-03-10 05:30:00,1.46425,1.4645,1.4636,1.4641,952800000.0
2009-03-10 05:45:00,1.46415,1.46445,1.46372,1.4641,1267400000.0
2009-03-10 06:00:00,1.4641,1.46435,1.4637,1.4638,953200000.0
2009-03-10 06:15:00,1.4638,1.4641,1.4635,1.4638,996600000.0
2009-03-10 06:30:00,1.46355,1.46435,1.46345,1.46395,1624200000.0
2009-03-10 06:45:00,1.46395,1.46425,1.46115,1.46275,1519700000.0
2009-03-10 07:00:00,1.4627,1.4633,1.4624,1.4627,643200000.0
2009-03-10 07:15:00,1.4627,1.46425,1.46253,1.4638,1691400000.0
2009-03-10 07:30:00,1.4638,1.4656,1.4629,1.4656,1968400000.0
2009-03-10 07:45:00,1.4656,1.4658,1.464,1.4645,1448500000.0
2009-03-10 08:00:00,1.46455,1.4656,1.4629,1.4629,1785000000.0
2009-03-10 08:15:00,1.4629,1.4633,1.462,1.46295,1357400000.0
2009-03-10 08:30:00,1.46295,1.4634,1.45945,1.45965,2012900000.0
2009-03-10 08:45:00,1.45965,1.46015,1.45895,1.4591,2115000000.0
2009-03-10 09:00:00,1.4591,1.46165,1.45905,1.4612,2379400000.0
2009-03-10 09:15:00,1.4612,1.46205,1.461,1.46205,2092400000.0
2009-03-10 09:30:00,1.46205,1.4623,1.46145,1.46165,2501200000.0
2009-03-10 09:45:00,1.4617,1.4643,1.46165,1.4641,3679700000.0
2009-03-10 10:00:00,1.4641,1.46725,1.464,1.4663,3279500000.0
2009-03-10 10:15:00,1.46645,1.46835,1.4655,1.46785,3765900001.0
2009-03-10 10:30:00,1.46785,1.46835,1.4669,1.4676,2970999999.0
2009-03-10 10:45:00,1.4676,1.46795,1.46685,1.467,1559500000.0
2009-03-10 11:00:00,1.46695,1.46745,1.4659,1.4666,1758300000.0
2009-03-10 11:15:00,1.4666,1.46685,1.4659,1.4666,1897000000.0
2009-03-10 11:30:00,1.4666,1.4666,1.46515,1.4653,2111000000.0
2009-03-10 11:45:00,1.4654,1.4659,1.4647,1.4651,2944200001.0
2009-03-10 12:00:00,1.46515,1.46725,1.46485,1.4659,2678900000.0
2009-03-10 12:15:00,1.4659,1.46825,1.4657,1.46765,2549200002.0
2009-03-10 12:30:00,1.46765,1.46975,1.46755,1.4688,3138400002.0
2009-03-10 12:45:00,1.4688,1.4704,1.46825,1.47025,3746000004.0
2009-03-10 13:00:00,1.4703,1.4705,1.46895,1.46915,2274400001.0
2009-03-10 13:15:00,1.4691,1.47005,1.46855,1.46955,2153400000.0
2009-03-10 13:30:00,1.46955,1.47095,1.4692,1.47045,2212200000.0
2009-03-10 13:45:00,1.47045,1.4708,1.4698,1.4705,1927200000.0
2009-03-10 14:00:00,1.4705,1.47115,1.4697,1.4706,3710600001.0
2009-03-10 14:15:00,1.4706,1.47165,1.46565,1.4674,5119899999.0
2009-03-10 14:30:00,1.4674,1.46915,1.4653,1.4667,5174399999.0
2009-03-10 14:45:00,1.4665,1.46735,1.4658,1.4662,3707100000.0
2009-03-10 15:00:00,1.4662,1.467,1.46555,1.4667,3749900000.0
2009-03-10 15:15:00,1.4667,1.4672,1.4665,1.46715,2613100000.0
2009-03-10 15:30:00,1.46715,1.47245,1.467,1.47165,5673299997.0
2009-03-10 15:45:00,1.4717,1.4722,1.4697,1.4697,4596800002.0
2009-03-10 16:00:00,1.4698,1.47175,1.46915,1.4714,4360100001.0
2009-03-10 16:15:00,1.4713,1.4722,1.47095,1.47215,3493900000.0
2009-03-10 16:30:00,1.47215,1.47245,1.4712,1.47165,3733800002.0
2009-03-10 16:45:00,1.4718,1.4736,1.47135,1.473,4523500001.0
2009-03-10 17:00:00,1.47305,1.47305,1.4714,1.47165,3879699999.0
2009-03-10 17:15:00,1.47165,1.4725,1.4715,1.4722,3251200003.0
2009-03-10 17:30:00,1.4722,1.47255,1.4706,1.47085,3599099998.0
2009-03-10 17:45:00,1.4708,1.4715,1.47045,1.4715,2778500000.0
2009-03-10 18:00:00,1.47165,1.472,1.47075,1.471,3125300000.0
2009-03-10 18:15:00,1.471,1.47155,1.47015,1.471,2056100000.0
2009-03-10 18:30:00,1.47095,1.4714,1.47015,1.47045,1612700000.0
2009-03-10 18:45:00,1.4704,1.4706,1.46795,1.4682,3096300000.0
2009-03-10 19:00:00,1.46825,1.46875,1.46795,1.46855,999000000.0
2009-03-10 19:15:00,1.46855,1.4687,1.4667,1.4674,1957000000.0
2009-03-10 19:30:00,1.4672,1.46835,1.46675,1.4683,1887600000.0
2009-03-10 19:45:00,1.4683,1.4683,1.4668,1.4678,2212400000.0
2009-03-10 20:00:00,1.46775,1.46795,1.46425,1.46605,2906199999.0
2009-03-10 20:15:00,1.46605,1.4687,1.46595,1.4683,3204100000.0
2009-03-10 20:30:00,1.4683,1.4703,1.4659,1.46985,4495000000.0
2009-03-10 20:45:00,1.46985,1.4703,1.46915,1.47015,2666800000.0
2009-03-10 21:00:00,1.47015,1.4717,1.47005,1.4715,1723700000.0
2009-03-10 21:15:00,1.47165,1.47205,1.47115,1.4718,1685900000.0
2009-03-10 21:30:00,1.47175,1.4728,1.47165,1.472,1311200000.0
2009-03-10 21:45:00,1.472,1.47275,1.4716,1.47235,1206800000.0
2009-03-10 22:00:00,1.4724,1.4728,1.47175,1.47185,1243400000.0
2009-03-10 22:15:00,1.47175,1.47205,1.47095,1.471,1142600000.0
2009-03-10 22:30:00,1.47105,1.4714,1.4704,1.47085,989400000.0
2009-03-10 22:45:00,1.47085,1.4719,1.4705,1.47185,771100000.0
2009-03-10 23:00:00,1.47185,1.47185,1.47065,1.47115,343200000.0
2009-03-10 23:15:00,1.4711,1.47165,1.47073,1.4709,259800000.0
2009-03-10 23:30:00,1.471,1.47155,1.47045,1.4706,443900000.0
2009-03-10 23:45:00,1.4706,1.47105,1.4705,1.47085,120600000.0
2009-03-11 00:00:00,1.47085,1.47095,1.47042,1.47062,326600000.0
2009-03-11 00:15:00,1.47063,1.4721,1.47037,1.4716,923600000.0
2009-03-11 00:30:00,1.4716,1.47205,1.4708,1.47115,667800000.0
2009-03-11 00:45:00,1.47105,1.47315,1.47095,1.47275,983800000.0
2009-03-11 01:00:00,1.47285,1.4741,1.4728,1.4733,688000000.0
2009-03-11 01:15:00,1.4731,1.47365,1.47275,1.473,594600000.0
2009-03-11 01:30:00,1.4731,1.4743,1.4731,1.474,376800000.0
2009-03-11 01:45:00,1.474,1.4744,1.47375,1.474,690600000.0
2009-03-11 02:00:00,1.47395,1.4742,1.4734,1.4741,769799999.0
2009-03-11 02:15:00,1.47415,1.4748,1.47375,1.47455,963800000.0
2009-03-11 02:30:00,1.47455,1.47475,1.474,1.47465,569400000.0
2009-03-11 02:45:00,1.47465,1.47475,1.4738,1.47435,725800000.0
2009-03-11 03:00:00,1.47435,1.4745,1.4731,1.4732,1003400000.0
2009-03-11 03:15:00,1.4733,1.47465,1.4731,1.47435,1470400000.0
2009-03-11 03:30:00,1.4743,1.4745,1.4735,1.4735,786500000.0
2009-03-11 03:45:00,1.4736,1.47415,1.4733,1.47368,817800000.0
2009-03-11 04:00:00,1.474,1.47425,1.47322,1.47415,329400000.0
2009-03-11 04:15:00,1.4741,1.4745,1.4736,1.4742,589600000.0
2009-03-11 04:30:00,1.4742,1.47435,1.47355,1.47385,929000000.0
2009-03-11 04:45:00,1.47385,1.47405,1.47306,1.47375,485500000.0
2009-03-11 05:00:00,1.4738,1.4745,1.47365,1.4744,712600000.0
2009-03-11 05:15:00,1.4743,1.4745,1.4739,1.4745,786400000.0
2009-03-11 05:30:00,1.47445,1.4766,1.4737,1.47475,2598600000.0
2009-03-11 05:45:00,1.47485,1.4761,1.4743,1.4747,1350675000.0
2009-03-11 06:00:00,1.4747,1.4749,1.47265,1.4737,1952500000.0
2009-03-11 06:15:00,1.47345,1.47406,1.4723,1.4727,1847400000.0
2009-03-11 06:30:00,1.4726,1.4738,1.47225,1.4736,1968400000.0
2009-03-11 06:45:00,1.4736,1.47455,1.4727,1.47405,1478200000.0
2009-03-11 07:00:00,1.4741,1.476,1.474,1.47465,1623000000.0
2009-03-11 07:15:00,1.4747,1.4748,1.4736,1.47375,1325000000.0
2009-03-11 07:30:00,1.4737,1.47425,1.47324,1.47405,1235000000.0
2009-03-11 07:45:00,1.47405,1.47445,1.47367,1.4742,582800000.0
2009-03-11 08:00:00,1.4742,1.4742,1.473,1.4732,1676600000.0
2009-03-11 08:15:00,1.47307,1.4737,1.47242,1.4732,772100000.0
2009-03-11 08:30:00,1.4731,1.47455,1.473,1.4732,1864800000.0
2009-03-11 08:45:00,1.4733,1.47455,1.4728,1.47315,1239100000.0
2009-03-11 09:00:00,1.47315,1.4746,1.47275,1.47335,1538800000.0
2009-03-11 09:15:00,1.4733,1.47405,1.47215,1.47325,1591400000.0
2009-03-11 09:30:00,1.4732,1.47375,1.4722,1.47295,1639850000.0
2009-03-11 09:45:00,1.47295,1.4738,1.47265,1.4735,1761600000.0
2009-03-11 10:00:00,1.4734,1.47445,1.47265,1.4741,2835275000.0
2009-03-11 10:15:00,1.47415,1.4756,1.4741,1.47485,2433900000.0
2009-03-11 10:30:00,1.47485,1.47485,1.47355,1.4736,1810900000.0
2009-03-11 10:45:00,1.4736,1.47425,1.47215,1.47285,3097600000.0
2009-03-11 11:00:00,1.4728,1.47405,1.47275,1.47385,2271200000.0
2009-03-11 11:15:00,1.47385,1.4759,1.47385,1.47485,2468600001.0
2009-03-11 11:30:00,1.47485,1.4758,1.4748,1.4748,2407200000.0
2009-03-11 11:45:00,1.4748,1.4756,1.4745,1.4752,2547500000.0
2009-03-11 12:00:00,1.4753,1.47865,1.475,1.47825,2505600000.0
2009-03-11 12:15:00,1.4782,1.48025,1.478,1.4788,4087299999.0
2009-03-11 12:30:00,1.4788,1.4796,1.4785,1.479,3047700001.0
2009-03-11 12:45:00,1.479,1.479,1.4777,1.47835,2666500000.0
2009-03-11 13:00:00,1.47835,1.4787,1.47735,1.4786,1791400001.0
2009-03-11 13:15:00,1.4786,1.479,1.47715,1.47735,2580900000.0
2009-03-11 13:30:00,1.4774,1.478,1.4767,1.4775,3794500000.0
2009-03-11 13:45:00,1.4775,1.479,1.47715,1.4775,3678850000.0
2009-03-11 14:00:00,1.4775,1.4782,1.4772,1.4776,4227900000.0
2009-03-11 14:15:00,1.4776,1.4785,1.4772,1.4781,3232100000.0
2009-03-11 14:30:00,1.47815,1.4785,1.4775,1.4776,3536000001.0
2009-03-11 14:45:00,1.47755,1.4786,1.47725,1.4776,2706699999.0
2009-03-11 15:00:00,1.4775,1.47815,1.4765,1.47725,4526299999.0
2009-03-11 15:15:00,1.47725,1.4788,1.47725,1.4785,3417000000.0
2009-03-11 15:30:00,1.4785,1.47865,1.4765,1.47785,4761800000.0
2009-03-11 15:45:00,1.47785,1.4795,1.4776,1.47905,4267400001.0
2009-03-11 16:00:00,1.47905,1.4793,1.4782,1.4787,3089500001.0
2009-03-11 16:15:00,1.4787,1.48035,1.4786,1.4795,3898100001.0
2009-03-11 16:30:00,1.4795,1.48065,1.4791,1.48015,4744000001.0
2009-03-11 16:45:00,1.4802,1.4802,1.47705,1.4785,3884400000.0
2009-03-11 17:00:00,1.47845,1.47995,1.4784,1.47995,4409200000.0
2009-03-11 17:15:00,1.48,1.4816,1.47975,1.48055,3514000000.0
2009-03-11 17:30:00,1.4806,1.48155,1.4803,1.48075,3437000000.0
2009-03-11 17:45:00,1.4808,1.48085,1.4789,1.47975,3515800000.0
2009-03-11 18:00:00,1.4798,1.4816,1.4796,1.4798,3542375000.0
2009-03-11 18:15:00,1.4798,1.48015,1.4777,1.4781,2652200000.0
2009-03-11 18:30:00,1.4781,1.4786,1.47735,1.47755,3971399996.0
2009-03-11 18:45:00,1.4776,1.4785,1.4765,1.4765,3363800001.0
2009-03-11 19:00:00,1.47655,1.4774,1.47595,1.47725,3480400000.0
2009-03-11 19:15:00,1.47725,1.47785,1.4762,1.4768,2114700000.0
2009-03-11 19:30:00,1.47685,1.47855,1.4768,1.4779,2318800000.0
2009-03-11 19:45:00,1.4779,1.4784,1.4775,1.47825,1939800000.0
2009-03-11 20:00:00,1.47825,1.4787,1.47765,1.4787,1895600000.0
2009-03-11 20:15:00,1.47865,1.4792,1.47805,1.47855,2519400000.0
2009-03-11 20:30:00,1.47855,1.4786,1.47685,1.47845,1972400000.0
2009-03-11 20:45:00,1.47855,1.47875,1.478,1.4781,2250600000.0
2009-03-11 21:00:00,1.4781,1.47955,1.47795,1.4793,2800475000.0
2009-03-11 21:15:00,1.47925,1.48195,1.4787,1.48175,3395000000.0
2009-03-11 21:30:00,1.48175,1.48215,1.48025,1.4816,2183700000.0
2009-03-11 21:45:00,1.4816,1.4821,1.48015,1.48095,2168300000.0
2009-03-11 22:00:00,1.48095,1.4815,1.48035,1.4808,1637500000.0
2009-03-11 22:15:00,1.48105,1.4812,1.48015,1.48075,755400000.0
2009-03-11 22:30:00,1.48075,1.48075,1.47928,1.48,660200000.0
2009-03-11 22:45:00,1.48,1.48025,1.47936,1.48,685000000.0
2009-03-11 23:00:00,1.47995,1.4802,1.47865,1.48015,390200000.0
2009-03-11 23:15:00,1.48005,1.4808,1.47965,1.4804,542400000.0
2009-03-11 23:30:00,1.4804,1.4806,1.48005,1.4803,247600000.0
2009-03-11 23:45:00,1.48045,1.4807,1.47975,1.4804,634400000.0
2009-03-12 00:00:00,1.4804,1.48055,1.48008,1.48055,410800000.0
2009-03-12 00:15:00,1.4804,1.4808,1.47966,1.48075,268300000.0
2009-03-12 00:30:00,1.4807,1.4809,1.48,1.48038,709600000.0
2009-03-12 00:45:00,1.4805,1.48085,1.4798,1.48025,597400000.0
2009-03-12 01:00:00,1.4803,1.48065,1.47965,1.4803,456600000.0
2009-03-12 01:15:00,1.48045,1.4806,1.4797,1.4801,703800000.0
2009-03-12 01:30:00,1.4801,1.48025,1.47964,1.48,540400000.0
2009-03-12 01:45:00,1.47976,1.4802,1.47895,1.47965,781400000.0
2009-03-12 02:00:00,1.47965,1.4798,1.47875,1.47906,1049200000.0
2009-03-12 02:15:00,1.4792,1.4798,1.47835,1.4797,973600000.0
2009-03-12 02:30:00,1.4797,1.4807,1.4791,1.4795,1917000000.0
2009-03-12 02:45:00,1.4795,1.48055,1.47905,1.48035,1925600000.0
2009-03-12 03:00:00,1.4803,1.4805,1.47952,1.4799,1295600000.0
2009-03-12 03:15:00,1.4799,1.48,1.47905,1.4793,2204600000.0
2009-03-12 03:30:00,1.4793,1.4795,1.47895,1.4792,1860600000.0
2009-03-12 03:45:00,1.4792,1.47995,1.4792,1.4795,1464000000.0
2009-03-12 04:00:00,1.47965,1.48,1.47935,1.47945,883600000.0
2009-03-12 04:15:00,1.47945,1.48,1.47929,1.4797,1097200000.0
2009-03-12 04:30:00,1.4797,1.4798,1.47935,1.4795,1111400000.0
2009-03-12 04:45:00,1.4795,1.4799,1.479,1.4798,722000000.0
2009-03-12 05:00:00,1.4799,1.48075,1.4793,1.4799,1026800000.0
2009-03-12 05:15:00,1.47985,1.4805,1.4794,1.4795,1428000000.0
2009-03-12 05:30:00,1.47903,1.4805,1.47903,1.4795,2207800000.0
2009-03-12 05:45:00,1.4795,1.47975,1.4791,1.4793,1662600000.0
2009-03-12 06:00:00,1.4793,1.4798,1.4793,1.47945,1585400000.0
2009-03-12 06:15:00,1.4794,1.4797,1.479,1.4792,2218000000.0
2009-03-12 06:30:00,1.4791,1.4798,1.47825,1.4794,985700000.0
2009-03-12 06:45:00,1.47945,1.47985,1.4786,1.4793,1943000000.0
2009-03-12 07:00:00,1.4794,1.47985,1.479,1.4798,1130800000.0
2009-03-12 07:15:00,1.47975,1.48115,1.4792,1.4808,1595600000.0
2009-03-12 07:30:00,1.4809,1.4818,1.4796,1.4815,1498000000.0
2009-03-12 07:45:00,1.4815,1.48185,1.4804,1.48165,1016800000.0
2009-03-12 08:00:00,1.48165,1.48185,1.47975,1.48055,1532600000.0
2009-03-12 08:15:00,1.48055,1.4814,1.47985,1.4806,869800000.0
2009-03-12 08:30:00,1.4806,1.4816,1.479,1.4804,1726000000.0
2009-03-12 08:45:00,1.4804,1.48085,1.47915,1.47965,2306200000.0
2009-03-12 09:00:00,1.47975,1.48045,1.47905,1.48,1715400000.0
2009-03-12 09:15:00,1.4799,1.48085,1.479,1.4793,1739700000.0
2009-03-12 09:30:00,1.4793,1.4797,1.47815,1.4787,2281100000.0
2009-03-12 09:45:00,1.4787,1.4791,1.4773,1.4776,1841100000.0
2009-03-12 10:00:00,1.4776,1.47855,1.4765,1.4776,4414500000.0
2009-03-12 10:15:00,1.4776,1.478,1.4754,1.4756,3518500001.0
2009-03-12 10:30:00,1.4756,1.4764,1.4753,1.4754,3132987300.0
2009-03-12 10:45:00,1.47535,1.4768,1.47525,1.4764,3426600000.0
2009-03-12 11:00:00,1.47645,1.47735,1.47615,1.4767,2508000000.0
2009-03-12 11:15:00,1.4767,1.4776,1.47645,1.4776,2243700000.0
2009-03-12 11:30:00,1.4776,1.47885,1.4773,1.4773,2140800001.0
2009-03-12 11:45:00,1.47735,1.4783,1.4773,1.4774,2215200000.0
2009-03-12 12:00:00,1.47735,1.4786,1.47655,1.47775,2306300000.0
2009-03-12 12:15:00,1.47775,1.4778,1.47675,1.47775,1967275000.0
2009-03-12 12:30:00,1.4778,1.4783,1.477,1.4772,1928500000.0
2009-03-12 12:45:00,1.4771,1.4786,1.4771,1.47735,2473900000.0
2009-03-12 13:00:00,1.4777,1.4777,1.477,1.47725,1938800002.0
2009-03-12 13:15:00,1.4774,1.4776,1.47625,1.4771,2077150000.0
2009-03-12 13:30:00,1.4772,1.4803,1.47715,1.4795,3987700000.0
2009-03-12 13:45:00,1.4795,1.48125,1.47875,1.4805,4767700007.0
2009-03-12 14:00:00,1.4806,1.4836,1.4805,1.4832,3120900001.0
2009-03-12 14:15:00,1.4832,1.48375,1.4829,1.483,2882099999.0
2009-03-12 14:30:00,1.48305,1.4847,1.4827,1.4831,4395100000.0
2009-03-12 14:45:00,1.4831,1.4885,1.4829,1.4871,6212800001.0
2009-03-12 15:00:00,1.4872,1.52295,1.48695,1.522,10400999973.0
2009-03-12 15:15:00,1.52215,1.53025,1.519,1.5229,8343599981.0
2009-03-12 15:30:00,1.5229,1.529,1.52135,1.52145,7681900013.0
2009-03-12 15:45:00,1.5215,1.523,1.518,1.5198,6042399999.0
2009-03-12 16:00:00,1.5198,1.5266,1.51745,1.52635,5921299995.0
2009-03-12 16:15:00,1.5263,1.5271,1.52055,1.5206,5036799998.0
2009-03-12 16:30:00,1.5206,1.522,1.5191,1.5216,4630300003.0
2009-03-12 16:45:00,1.5216,1.52185,1.5202,1.52025,5878699992.0
2009-03-12 17:00:00,1.5203,1.5218,1.51945,1.52145,5437999991.0
2009-03-12 17:15:00,1.5216,1.5223,1.5195,1.5196,3618665002.0
2009-03-12 17:30:00,1.5196,1.52275,1.51745,1.5224,6219700006.0
2009-03-12 17:45:00,1.5225,1.52355,1.5209,1.522,3454399994.0
2009-03-12 18:00:00,1.5221,1.52395,1.5212,1.5229,2354400000.0
2009-03-12 18:15:00,1.5229,1.52365,1.522,1.5226,1957800000.0
2009-03-12 18:30:00,1.5226,1.52425,1.5216,1.52385,1854500000.0
2009-03-12 18:45:00,1.52385,1.5241,1.5223,1.5236,1312600000.0
2009-03-12 19:00:00,1.52355,1.5248,1.52285,1.5241,2590100001.0
2009-03-12 19:15:00,1.5241,1.52465,1.5221,1.5226,1287800000.0
2009-03-12 19:30:00,1.5226,1.5247,1.5221,1.5247,1381200000.0
2009-03-12 19:45:00,1.52475,1.52495,1.52385,1.5245,1315800000.0
2009-03-12 20:00:00,1.5245,1.5246,1.52355,1.524,1484999998.0
2009-03-12 20:15:00,1.524,1.5256,1.5239,1.5255,1213600000.0
2009-03-12 20:30:00,1.52545,1.5263,1.52495,1.52625,1743399998.0
2009-03-12 20:45:00,1.52625,1.5279,1.526,1.5277,1524400000.0
2009-03-12 21:00:00,1.5277,1.52905,1.5274,1.52895,1754800000.0
2009-03-12 21:15:00,1.5289,1.5297,1.5287,1.52915,2779799996.0
2009-03-12 21:30:00,1.5288,1.5297,1.5279,1.52965,1735400000.0
2009-03-12 21:45:00,1.5297,1.53145,1.52945,1.53065,3540199982.0
2009-03-12 22:00:00,1.53065,1.53365,1.5291,1.5336,1329400000.0
2009-03-12 22:15:00,1.5336,1.53365,1.5304,1.53075,1167400000.0
2009-03-12 22:30:00,1.5307,1.53085,1.5291,1.5294,799800000.0
2009-03-12 22:45:00,1.52935,1.5297,1.52905,1.5297,1184000000.0
2009-03-12 23:00:00,1.5297,1.53195,1.52945,1.53115,428000000.0
2009-03-12 23:15:00,1.53125,1.5315,1.5305,1.53145,456000000.0
2009-03-12 23:30:00,1.5309,1.533,1.53085,1.5322,473500000.0
2009-03-12 23:45:00,1.5319,1.53235,1.5304,1.53075,691200000.0
2009-03-13 00:00:00,1.5308,1.5332,1.53045,1.532,1444900000.0
2009-03-13 00:15:00,1.532,1.5331,1.53185,1.5327,1301600000.0
2009-03-13 00:30:00,1.5327,1.533,1.5305,1.531,794000000.0
2009-03-13 00:45:00,1.531,1.5322,1.53035,1.531,1230755000.0
2009-03-13 01:00:00,1.53105,1.5314,1.53045,1.5308,506000000.0
2009-03-13 01:15:00,1.5308,1.5312,1.52955,1.5302,1158600000.0
2009-03-13 01:30:00,1.5302,1.5309,1.5301,1.5302,246800000.0
2009-03-13 01:45:00,1.5302,1.5312,1.52962,1.53075,526000000.0
2009-03-13 02:00:00,1.53075,1.5314,1.5299,1.5312,1502800000.0
2009-03-13 02:15:00,1.5312,1.5317,1.5302,1.5317,1017200000.0
2009-03-13 02:30:00,1.5316,1.5321,1.5298,1.5317,785110000.0
2009-03-13 02:45:00,1.5318,1.53325,1.53175,1.5329,713000000.0
2009-03-13 03:00:00,1.5329,1.5333,1.5325,1.5327,965800000.0
2009-03-13 03:15:00,1.5327,1.5333,1.532,1.53285,1025800000.0
2009-03-13 03:30:00,1.53285,1.5335,1.5323,1.5335,758400000.0
2009-03-13 03:45:00,1.5336,1.5341,1.5326,1.5339,860700000.0
2009-03-13 04:00:00,1.534,1.53445,1.53365,1.53375,940400000.0
2009-03-13 04:15:00,1.5337,1.5345,1.5336,1.53435,692600000.0
2009-03-13 04:30:00,1.53435,1.53455,1.53312,1.53335,1162199996.0
2009-03-13 04:45:00,1.53342,1.5355,1.53327,1.5355,956700000.0
2009-03-13 05:00:00,1.5355,1.53655,1.535,1.5363,866800000.0
2009-03-13 05:15:00,1.53625,1.5375,1.53625,1.5371,1105799999.0
2009-03-13 05:30:00,1.5371,1.53745,1.53654,1.537,709400000.0
2009-03-13 05:45:00,1.5371,1.5398,1.53635,1.5397,1401799997.0
2009-03-13 06:00:00,1.5397,1.5397,1.5388,1.53895,516000000.0
2009-03-13 06:15:00,1.53905,1.5393,1.5372,1.53725,477900000.0
2009-03-13 06:30:00,1.5372,1.53735,1.53565,1.5366,1072400000.0
2009-03-13 06:45:00,1.5366,1.53795,1.53605,1.53735,919600000.0
2009-03-13 07:00:00,1.53745,1.5379,1.537,1.5372,577800000.0
2009-03-13 07:15:00,1.5372,1.5372,1.5358,1.53615,453100000.0
2009-03-13 07:30:00,1.53625,1.53655,1.53545,1.536,661600000.0
2009-03-13 07:45:00,1.5359,1.53655,1.5358,1.5364,672600000.0
2009-03-13 08:00:00,1.5364,1.5367,1.53578,1.53625,1106200000.0
2009-03-13 08:15:00,1.5362,1.53755,1.53575,1.5358,719200000.0
2009-03-13 08:30:00,1.5358,1.5362,1.5334,1.5347,1174999996.0
2009-03-13 08:45:00,1.5347,1.53505,1.5331,1.5332,1534399998.0
2009-03-13 09:00:00,1.5332,1.5335,1.5315,1.53275,2416600000.0
2009-03-13 09:15:00,1.5327,1.534,1.5327,1.5335,2096700000.0
2009-03-13 09:30:00,1.53365,1.53485,1.5315,1.534,2620399999.0
2009-03-13 09:45:00,1.534,1.5362,1.53345,1.5346,2712000000.0
2009-03-13 10:00:00,1.5346,1.5378,1.53425,1.5346,2703300000.0
2009-03-13 10:15:00,1.5347,1.5367,1.53355,1.5364,3493700000.0
2009-03-13 10:30:00,1.5364,1.53685,1.5338,1.5342,2668200000.0
2009-03-13 10:45:00,1.5341,1.5352,1.53315,1.5343,2781400000.0
2009-03-13 11:00:00,1.53415,1.53495,1.5321,1.53215,2659300002.0
2009-03-13 11:15:00,1.5322,1.5353,1.532,1.5331,2147100000.0
2009-03-13 11:30:00,1.5331,1.53315,1.53125,1.5318,2347200000.0
2009-03-13 11:45:00,1.5318,1.5329,1.52965,1.5298,2394400000.0
2009-03-13 12:00:00,1.5297,1.53055,1.5291,1.5291,3541599998.0
2009-03-13 12:15:00,1.52915,1.5295,1.52635,1.5285,3095699998.0
2009-03-13 12:30:00,1.5285,1.52935,1.5278,1.52875,2256500000.0
2009-03-13 12:45:00,1.52875,1.5307,1.52865,1.53045,1916900002.0
2009-03-13 13:00:00,1.5306,1.53145,1.52915,1.52975,2540400001.0
2009-03-13 13:15:00,1.52975,1.5312,1.52975,1.5311,1862600000.0
2009-03-13 13:30:00,1.53125,1.5316,1.53035,1.5316,2554400000.0
2009-03-13 13:45:00,1.5316,1.53405,1.5311,1.5332,3328900001.0
2009-03-13 14:00:00,1.5332,1.5375,1.53245,1.5371,4192754999.0
2009-03-13 14:15:00,1.5371,1.5373,1.536,1.5371,3294800000.0
2009-03-13 14:30:00,1.53715,1.5397,1.5362,1.5394,4101999998.0
2009-03-13 14:45:00,1.5395,1.54005,1.53645,1.5368,4618900003.0
2009-03-13 15:00:00,1.53675,1.5372,1.5354,1.536,3503100001.0
2009-03-13 15:15:00,1.536,1.53795,1.5355,1.5357,2598000001.0
2009-03-13 15:30:00,1.5356,1.5366,1.5336,1.53635,4562000000.0
2009-03-13 15:45:00,1.5363,1.53645,1.5343,1.53595,3370599998.0
2009-03-13 16:00:00,1.53595,1.5376,1.53575,1.53605,3372499999.0
2009-03-13 16:15:00,1.53605,1.53705,1.5341,1.5341,3034900000.0
2009-03-13 16:30:00,1.5341,1.5353,1.53275,1.53495,3400800000.0
2009-03-13 16:45:00,1.53495,1.53565,1.53325,1.53325,3493600000.0
2009-03-13 17:00:00,1.5333,1.5339,1.5305,1.53165,3020199997.0
2009-03-13 17:15:00,1.5317,1.53225,1.529,1.5315,3267900001.0
2009-03-13 17:30:00,1.5315,1.5318,1.5302,1.5309,2689500002.0
2009-03-13 17:45:00,1.5309,1.5319,1.53,1.5315,2434500000.0
2009-03-13 18:00:00,1.5315,1.5328,1.5292,1.52955,2446200000.0
2009-03-13 18:15:00,1.52955,1.5321,1.52955,1.53165,1933999999.0
2009-03-13 18:30:00,1.5317,1.5331,1.5316,1.533,1436800000.0
2009-03-13 18:45:00,1.53295,1.534,1.5314,1.53235,1896699993.0
2009-03-13 19:00:00,1.53235,1.5337,1.53235,1.5329,1072800000.0
2009-03-13 19:15:00,1.53285,1.5339,1.5328,1.53325,1800600000.0
2009-03-13 19:30:00,1.53325,1.5334,1.53205,1.53225,1064200000.0
2009-03-13 19:45:00,1.5322,1.5327,1.5314,1.5323,1125700000.0
2009-03-13 20:00:00,1.53225,1.53255,1.53145,1.5321,1240800000.0
2009-03-13 20:15:00,1.532,1.53265,1.53075,1.5315,1258800000.0
2009-03-13 20:30:00,1.53123,1.53225,1.53095,1.53185,1464800000.0
2009-03-13 20:45:00,1.53185,1.5337,1.5318,1.53335,1993399999.0
2009-03-13 21:00:00,1.5333,1.5336,1.5322,1.5322,1155000000.0
2009-03-13 21:15:00,1.53225,1.533,1.53163,1.5329,1176200000.0
2009-03-13 21:30:00,1.533,1.53405,1.5328,1.53405,942600000.0
2009-03-13 21:45:00,1.5341,1.53465,1.5333,1.53365,1098500000.0
2009-03-13 22:00:00,1.53365,1.53365,1.53205,1.5325,1105600000.0
2009-03-13 22:15:00,1.5324,1.5325,1.532,1.5321,474600000.0
2009-03-13 22:30:00,1.5321,1.53225,1.53115,1.53165,539000000.0
2009-03-13 22:45:00,1.5316,1.53205,1.53145,1.532,308000000.0
2009-03-15 23:00:00,1.5316,1.53205,1.52975,1.53035,169000000.0
2009-03-15 23:15:00,1.52995,1.5321,1.5299,1.5312,331800000.0
2009-03-15 23:30:00,1.5311,1.53135,1.52985,1.5308,172400000.0
2009-03-15 23:45:00,1.53075,1.53105,1.53025,1.5304,145000000.0
2009-03-16 00:00:00,1.53055,1.5312,1.5295,1.5309,467800000.0
2009-03-16 00:15:00,1.5309,1.5312,1.5291,1.5301,720800000.0
2009-03-16 00:30:00,1.5301,1.5306,1.5285,1.52885,821199999.0
2009-03-16 00:45:00,1.52895,1.52985,1.52895,1.52936,676600000.0
2009-03-16 01:00:00,1.5296,1.53095,1.52935,1.5309,1204200000.0
2009-03-16 01:15:00,1.531,1.5323,1.5307,1.531,1536400001.0
2009-03-16 01:30:00,1.531,1.53225,1.53045,1.5309,1301000000.0
2009-03-16 01:45:00,1.5309,1.532,1.5309,1.53185,493000000.0
2009-03-16 02:00:00,1.5319,1.53215,1.5309,1.53195,1342200000.0
2009-03-16 02:15:00,1.53195,1.5328,1.53195,1.532,997800000.0
2009-03-16 02:30:00,1.5319,1.53295,1.53185,1.5328,277400000.0
2009-03-16 02:45:00,1.5328,1.5337,1.5327,1.5329,487600000.0
2009-03-16 03:00:00,1.5329,1.5341,1.5324,1.5332,1221200000.0
2009-03-16 03:15:00,1.5332,1.5338,1.5322,1.5322,512400000.0
2009-03-16 03:30:00,1.5322,1.5332,1.53205,1.53255,745800000.0
2009-03-16 03:45:00,1.53255,1.53415,1.53255,1.5337,857600000.0
2009-03-16 04:00:00,1.5337,1.53425,1.53367,1.5341,358800000.0
2009-03-16 04:15:00,1.5342,1.53445,1.534,1.53445,439200000.0
2009-03-16 04:30:00,1.53445,1.5347,1.53415,1.5344,555600000.0
2009-03-16 04:45:00,1.5344,1.53475,1.5343,1.53445,500200000.0
2009-03-16 05:00:00,1.53445,1.53475,1.53409,1.5345,490200000.0
2009-03-16 05:15:00,1.5345,1.5347,1.53392,1.5345,257400000.0
2009-03-16 05:30:00,1.5345,1.5348,1.53415,1.5345,727300001.0
2009-03-16 05:45:00,1.5345,1.5347,1.53412,1.53417,549400000.0
2009-03-16 06:00:00,1.53393,1.5347,1.5339,1.5343,669800000.0
2009-03-16 06:15:00,1.53425,1.5345,1.533,1.53335,653500001.0
2009-03-16 06:30:00,1.5335,1.534,1.53315,1.5333,571600000.0
2009-03-16 06:45:00,1.53335,1.5342,1.53335,1.534,502555000.0
2009-03-16 07:00:00,1.534,1.5344,1.53375,1.5342,620600000.0
2009-03-16 07:15:00,1.5342,1.5343,1.53328,1.53385,533200000.0
2009-03-16 07:30:00,1.53395,1.53425,1.53345,1.5338,567400000.0
2009-03-16 07:45:00,1.53375,1.534,1.5335,1.5337,495600000.0
2009-03-16 08:00:00,1.53375,1.5347,1.53355,1.53445,858200000.0
2009-03-16 08:15:00,1.5346,1.5346,1.53385,1.53405,662200000.0
2009-03-16 08:30:00,1.53405,1.53515,1.534,1.53475,933000000.0
2009-03-16 08:45:00,1.5349,1.5352,1.53385,1.5346,787000000.0
2009-03-16 09:00:00,1.53485,1.53675,1.5345,1.5365,2856000004.0
2009-03-16 09:15:00,1.53645,1.537,1.5329,1.53455,2683100000.0
2009-03-16 09:30:00,1.53455,1.5375,1.5345,1.53685,1579000000.0
2009-03-16 09:45:00,1.5369,1.53785,1.5368,1.53735,2730500000.0
2009-03-16 10:00:00,1.5373,1.5394,1.5373,1.53925,4185000001.0
2009-03-16 10:15:00,1.53925,1.54115,1.5384,1.54055,3537000001.0
2009-03-16 10:30:00,1.54055,1.5411,1.53715,1.5383,4564100004.0
2009-03-16 10:45:00,1.5383,1.5388,1.5359,1.53685,3864700000.0
2009-03-16 11:00:00,1.53685,1.538,1.53615,1.53665,5198000001.0
2009-03-16 11:15:00,1.53665,1.53725,1.5357,1.53665,6374799994.0
2009-03-16 11:30:00,1.53665,1.5381,1.5364,1.53745,6116600006.0
2009-03-16 11:45:00,1.53745,1.53805,1.53665,1.5375,4118299999.0
2009-03-16 12:00:00,1.5375,1.5404,1.5375,1.53955,8391799970.0
2009-03-16 12:15:00,1.5394,1.54115,1.5392,1.541,6458600017.0
2009-03-16 12:30:00,1.54105,1.5418,1.54025,1.5417,6490400004.0
2009-03-16 12:45:00,1.5417,1.54185,1.54125,1.5414,4870600003.0
2009-03-16 13:00:00,1.5414,1.5416,1.5409,1.54145,3765300002.0
2009-03-16 13:15:00,1.54155,1.54185,1.54125,1.54125,3395299999.0
2009-03-16 13:30:00,1.54135,1.54135,1.54065,1.541,3020400008.0
2009-03-16 13:45:00,1.541,1.5418,1.5409,1.5414,2921700000.0
2009-03-16 14:00:00,1.5413,1.54235,1.5413,1.54205,4541800002.0
2009-03-16 14:15:00,1.5421,1.54325,1.54185,1.54205,6391500006.0
2009-03-16 14:30:00,1.542,1.5437,1.54175,1.54325,6349100000.0
2009-03-16 14:45:00,1.54325,1.54375,1.54075,1.54105,5187099992.0
2009-03-16 15:00:00,1.5412,1.54335,1.5411,1.5421,5991200001.0
2009-03-16 15:15:00,1.54225,1.5446,1.54205,1.5431,7284200001.0
2009-03-16 15:30:00,1.5432,1.5437,1.54125,1.5414,6623200000.0
2009-03-16 15:45:00,1.5415,1.5423,1.5406,1.54145,6000600000.0
2009-03-16 16:00:00,1.54135,1.54165,1.537,1.53795,6957800000.0
2009-03-16 16:15:00,1.53795,1.5392,1.53775,1.53845,5530900001.0
2009-03-16 16:30:00,1.53845,1.54065,1.538,1.53915,6776400002.0
2009-03-16 16:45:00,1.53915,1.5406,1.53855,1.539,5358899999.0
2009-03-16 17:00:00,1.53895,1.5394,1.5384,1.5386,5673800002.0
2009-03-16 17:15:00,1.53855,1.53995,1.53815,1.53945,4856600000.0
2009-03-16 17:30:00,1.53945,1.54005,1.53855,1.5393,5819700000.0
2009-03-16 17:45:00,1.5392,1.53925,1.536,1.5362,6578700001.0
2009-03-16 18:00:00,1.53625,1.5374,1.53595,1.53735,5286300004.0
2009-03-16 18:15:00,1.53735,1.53865,1.5367,1.53705,4398599999.0
2009-03-16 18:30:00,1.5372,1.53875,1.53715,1.53835,5695500006.0
2009-03-16 18:45:00,1.53835,1.53965,1.5382,1.53895,3096500000.0
2009-03-16 19:00:00,1.539,1.5407,1.5389,1.5398,3999800000.0
2009-03-16 19:15:00,1.5398,1.5402,1.5395,1.5398,2513400000.0
2009-03-16 19:30:00,1.53985,1.5408,1.53905,1.54065,4386800002.0
2009-03-16 19:45:00,1.54065,1.54075,1.5397,1.54065,3692400000.0
2009-03-16 20:00:00,1.54055,1.54095,1.5399,1.5405,3978800000.0
2009-03-16 20:15:00,1.5405,1.5408,1.5396,1.54045,3970600000.0
2009-03-16 20:30:00,1.54045,1.54085,1.53985,1.54,4069000000.0
2009-03-16 20:45:00,1.54,1.54065,1.5398,1.5399,2621600000.0
2009-03-16 21:00:00,1.5399,1.5401,1.53855,1.539,3431400000.0
2009-03-16 21:15:00,1.5389,1.5389,1.5369,1.53765,3963600003.0
2009-03-16 21:30:00,1.5377,1.5383,1.53565,1.53695,4070099998.0
2009-03-16 21:45:00,1.5369,1.53715,1.53425,1.53455,3919199995.0
2009-03-16 22:00:00,1.53455,1.53635,1.5341,1.53605,1808300001.0
2009-03-16 22:15:00,1.53605,1.53805,1.53575,1.5373,947300000.0
2009-03-16 22:30:00,1.5373,1.53765,1.5366,1.5368,809200000.0
2009-03-16 22:45:00,1.5368,1.5374,1.536,1.5364,884400000.0
2009-03-16 23:00:00,1.5363,1.53705,1.5355,1.53585,189800000.0
2009-03-16 23:15:00,1.5357,1.5375,1.5354,1.5366,976600000.0
2009-03-16 23:30:00,1.5366,1.5375,1.5362,1.53685,732400000.0
2009-03-16 23:45:00,1.5368,1.53735,1.5359,1.537,969500000.0
2009-03-17 00:00:00,1.537,1.53755,1.53584,1.537,1005000000.0
2009-03-17 00:15:00,1.537,1.53745,1.53675,1.53695,539000000.0
2009-03-17 00:30:00,1.5374,1.5377,1.5358,1.5372,1840000000.0
2009-03-17 00:45:00,1.5373,1.53775,1.5367,1.53755,735400000.0
2009-03-17 01:00:00,1.53765,1.53765,1.5363,1.53665,1130800000.0
2009-03-17 01:15:00,1.5367,1.5377,1.5362,1.5371,1443800000.0
2009-03-17 01:30:00,1.5372,1.5372,1.536,1.537,534800000.0
2009-03-17 01:45:00,1.537,1.5378,1.5367,1.5367,687600000.0
2009-03-17 02:00:00,1.53665,1.538,1.53645,1.53729,1630500001.0
2009-03-17 02:15:00,1.5375,1.53785,1.53685,1.53745,1697800000.0
2009-03-17 02:30:00,1.53745,1.5379,1.53685,1.5376,1573800000.0
2009-03-17 02:45:00,1.5376,1.538,1.53728,1.5379,749400000.0
2009-03-17 03:00:00,1.53785,1.5381,1.5375,1.5379,1007200000.0
2009-03-17 03:15:00,1.5379,1.53875,1.53765,1.53855,1654200000.0
2009-03-17 03:30:00,1.53855,1.5394,1.53835,1.53885,1036600000.0
2009-03-17 03:45:00,1.53875,1.539,1.538,1.53875,885000000.0
2009-03-17 04:00:00,1.53865,1.5394,1.53855,1.53925,695200000.0
2009-03-17 04:15:00,1.5393,1.5402,1.5387,1.53875,740800000.0
2009-03-17 04:30:00,1.53875,1.5393,1.53795,1.53835,1083000000.0
2009-03-17 04:45:00,1.53845,1.53955,1.53825,1.5395,1281400000.0
2009-03-17 05:00:00,1.53955,1.53975,1.5391,1.53925,817200000.0
2009-03-17 05:15:00,1.5393,1.5395,1.5385,1.5392,719600000.0
2009-03-17 05:30:00,1.5392,1.53945,1.5387,1.53885,691200000.0
2009-03-17 05:45:00,1.53885,1.53955,1.53875,1.53911,857800000.0
2009-03-17 06:00:00,1.5392,1.53995,1.53876,1.53975,639100000.0
2009-03-17 06:15:00,1.53975,1.54005,1.53925,1.53955,815600000.0
2009-03-17 06:30:00,1.53955,1.5405,1.5395,1.5402,1186800000.0
2009-03-17 06:45:00,1.54025,1.5406,1.53995,1.5403,939600000.0
2009-03-17 07:00:00,1.5404,1.5406,1.5399,1.5403,1008799999.0
2009-03-17 07:15:00,1.5402,1.5417,1.54,1.5413,1380000000.0
2009-03-17 07:30:00,1.54135,1.5421,1.5396,1.54005,2346900000.0
2009-03-17 07:45:00,1.54,1.5406,1.5391,1.5393,1308000000.0
2009-03-17 08:00:00,1.53935,1.54195,1.53895,1.5413,2214100001.0
2009-03-17 08:15:00,1.5413,1.5435,1.5413,1.5418,1753800000.0
2009-03-17 08:30:00,1.54195,1.5431,1.54065,1.5427,1608600005.0
2009-03-17 08:45:00,1.54275,1.54425,1.5414,1.54205,2251300000.0
2009-03-17 09:00:00,1.54205,1.5429,1.5417,1.5419,1887100000.0
2009-03-17 09:15:00,1.54205,1.54225,1.54145,1.542,1352000000.0
2009-03-17 09:30:00,1.5423,1.54335,1.5412,1.5416,2664899999.0
2009-03-17 09:45:00,1.5417,1.5426,1.5411,1.5412,2306400000.0
2009-03-17 10:00:00,1.54125,1.5422,1.53835,1.5387,2905200003.0
2009-03-17 10:15:00,1.5387,1.53995,1.5384,1.5396,2709700000.0
2009-03-17 10:30:00,1.5397,1.54,1.53895,1.539,2652500000.0
2009-03-17 10:45:00,1.539,1.539,1.5364,1.5364,2818199999.0
2009-03-17 11:00:00,1.53645,1.5383,1.53615,1.5375,2594700000.0
2009-03-17 11:15:00,1.5375,1.5385,1.53705,1.5384,1068000000.0
2009-03-17 11:30:00,1.5384,1.53905,1.538,1.5388,2359899996.0
2009-03-17 11:45:00,1.5388,1.5391,1.53785,1.538,1974800000.0
2009-03-17 12:00:00,1.538,1.5388,1.5378,1.5383,3133500004.0
2009-03-17 12:15:00,1.5382,1.53885,1.5379,1.5381,3027299998.0
2009-03-17 12:30:00,1.53805,1.53855,1.5379,1.53825,1333800000.0
2009-03-17 12:45:00,1.53825,1.53845,1.5367,1.5371,2294500000.0
2009-03-17 13:00:00,1.5371,1.53745,1.5355,1.5358,2256200000.0
2009-03-17 13:15:00,1.5358,1.53695,1.5358,1.53675,1866000000.0
2009-03-17 13:30:00,1.53675,1.53685,1.5353,1.53565,2207400000.0
2009-03-17 13:45:00,1.5356,1.5359,1.5346,1.5357,2473800000.0
2009-03-17 14:00:00,1.5357,1.53585,1.5335,1.53375,2601900001.0
2009-03-17 14:15:00,1.53375,1.53405,1.5315,1.5339,3781200001.0
2009-03-17 14:30:00,1.5339,1.53485,1.5332,1.53435,5373099998.0
2009-03-17 14:45:00,1.53435,1.53515,1.5335,1.5351,3019900000.0
2009-03-17 15:00:00,1.5351,1.5357,1.53245,1.5326,4120100000.0
2009-03-17 15:15:00,1.53265,1.5335,1.532,1.5335,2839200003.0
2009-03-17 15:30:00,1.5335,1.53425,1.53235,1.5328,4444200003.0
2009-03-17 15:45:00,1.5328,1.5351,1.53185,1.53425,4997499998.0
2009-03-17 16:00:00,1.53425,1.5356,1.53415,1.5344,4495700002.0
2009-03-17 16:15:00,1.5344,1.53495,1.53215,1.5325,3861400002.0
2009-03-17 16:30:00,1.5323,1.533,1.5316,1.5328,3904200000.0
2009-03-17 16:45:00,1.5329,1.534,1.53285,1.5332,3684000000.0
2009-03-17 17:00:00,1.5332,1.53385,1.53295,1.5332,3317200000.0
2009-03-17 17:15:00,1.5332,1.53375,1.5328,1.5335,2385900000.0
2009-03-17 17:30:00,1.5335,1.53445,1.53315,1.53385,3327600001.0
2009-03-17 17:45:00,1.5338,1.5342,1.5332,1.534,4082100000.0
2009-03-17 18:00:00,1.5341,1.53425,1.53325,1.5336,3574400005.0
2009-03-17 18:15:00,1.5336,1.535,1.53355,1.53395,2819800000.0
2009-03-17 18:30:00,1.53395,1.53585,1.5333,1.5354,4095400000.0
2009-03-17 18:45:00,1.5354,1.538,1.53535,1.5376,3947300003.0
2009-03-17 19:00:00,1.5376,1.5378,1.5371,1.53765,2187900000.0
2009-03-17 19:15:00,1.53765,1.538,1.5374,1.53775,1912700000.0
2009-03-17 19:30:00,1.53785,1.5382,1.5374,1.5375,2514400000.0
2009-03-17 19:45:00,1.5375,1.5392,1.53745,1.5381,2650090001.0
2009-03-17 20:00:00,1.5381,1.53865,1.5374,1.53855,2519500000.0
2009-03-17 20:15:00,1.5386,1.539,1.5379,1.5379,2244800000.0
2009-03-17 20:30:00,1.53795,1.5388,1.5376,1.5386,1789100000.0
2009-03-17 20:45:00,1.5386,1.5388,1.5379,1.5384,1824000000.0
2009-03-17 21:00:00,1.53835,1.5391,1.5376,1.53885,2946600000.0
2009-03-17 21:15:00,1.5389,1.539,1.53765,1.5379,1798500000.0
2009-03-17 21:30:00,1.53795,1.5389,1.53795,1.53825,2116700000.0
2009-03-17 21:45:00,1.5383,1.5388,1.5382,1.5387,1734000000.0
2009-03-17 22:00:00,1.5387,1.539,1.53845,1.5385,1193399999.0
2009-03-17 22:15:00,1.5385,1.5387,1.5376,1.53825,775500000.0
2009-03-17 22:30:00,1.53825,1.5386,1.53795,1.5385,1056900000.0
2009-03-17 22:45:00,1.5385,1.5389,1.53801,1.53845,725600000.0
2009-03-17 23:00:00,1.53845,1.53905,1.5381,1.53815,217400000.0
2009-03-17 23:15:00,1.5381,1.53905,1.53765,1.5387,553000000.0
2009-03-17 23:30:00,1.5387,1.5387,1.53774,1.53815,714400000.0
2009-03-17 23:45:00,1.5384,1.5388,1.53795,1.5386,387800000.0
2009-03-18 00:00:00,1.5387,1.539,1.538,1.53845,884400000.0
2009-03-18 00:15:00,1.5385,1.53895,1.53816,1.5388,426600000.0
2009-03-18 00:30:00,1.53875,1.53945,1.5383,1.5388,1362300000.0
2009-03-18 00:45:00,1.5389,1.5391,1.53848,1.5389,774200000.0
2009-03-18 01:00:00,1.53868,1.53905,1.53837,1.5387,368800000.0
2009-03-18 01:15:00,1.5389,1.53995,1.5384,1.53925,1430600000.0
2009-03-18 01:30:00,1.53925,1.53935,1.53815,1.539,2040999999.0
2009-03-18 01:45:00,1.53895,1.53895,1.53815,1.5384,1543000000.0
2009-03-18 02:00:00,1.5384,1.5389,1.53815,1.53825,1035400000.0
2009-03-18 02:15:00,1.53825,1.53885,1.5381,1.53845,589200000.0
2009-03-18 02:30:00,1.5384,1.5388,1.5382,1.53835,1067400000.0
2009-03-18 02:45:00,1.5383,1.5388,1.53805,1.53825,2061199995.0
2009-03-18 03:00:00,1.53825,1.5386,1.5378,1.5381,2041400003.0
2009-03-18 03:15:00,1.5381,1.53825,1.5379,1.5381,1010399997.0
2009-03-18 03:30:00,1.5381,1.53855,1.53795,1.5385,1323400000.0
2009-03-18 03:45:00,1.53865,1.53885,1.5382,1.53855,807999999.0
2009-03-18 04:00:00,1.53855,1.5391,1.53815,1.53855,633000000.0
2009-03-18 04:15:00,1.53855,1.5387,1.5382,1.5383,696400000.0
2009-03-18 04:30:00,1.53825,1.53865,1.538,1.53825,637700000.0
2009-03-18 04:45:00,1.5383,1.5386,1.53735,1.5377,1888600006.0
2009-03-18 05:00:00,1.5377,1.538,1.53745,1.53755,751800000.0
2009-03-18 05:15:00,1.53755,1.53785,1.53733,1.53765,292200000.0
2009-03-18 05:30:00,1.53755,1.5384,1.5374,1.538,1022600002.0
2009-03-18 05:45:00,1.538,1.53815,1.53703,1.53725,1118200003.0
2009-03-18 06:00:00,1.53745,1.538,1.5374,1.5377,850399998.0
2009-03-18 06:15:00,1.53765,1.5382,1.5376,1.53795,544200000.0
2009-03-18 06:30:00,1.53805,1.5385,1.53755,1.5377,1036400000.0
2009-03-18 06:45:00,1.5377,1.5383,1.5376,1.53775,977200000.0
2009-03-18 07:00:00,1.53745,1.5383,1.53735,1.53775,684600000.0
2009-03-18 07:15:00,1.53785,1.53825,1.5377,1.5381,720999999.0
2009-03-18 07:30:00,1.53815,1.5386,1.53771,1.5383,1060000000.0
2009-03-18 07:45:00,1.53825,1.5387,1.53805,1.5382,552000000.0
2009-03-18 08:00:00,1.5382,1.5391,1.53815,1.53905,1776600000.0
2009-03-18 08:15:00,1.5391,1.53925,1.5385,1.5385,972400000.0
2009-03-18 08:30:00,1.53855,1.5394,1.5382,1.5385,1421200000.0
2009-03-18 08:45:00,1.5385,1.53885,1.53745,1.53755,1956100000.0
2009-03-18 09:00:00,1.5375,1.5385,1.5374,1.5378,1579300000.0
2009-03-18 09:15:00,1.5378,1.5383,1.5372,1.5378,1760300000.0
2009-03-18 09:30:00,1.5378,1.5378,1.5346,1.5365,3313600000.0
2009-03-18 09:45:00,1.53655,1.5367,1.53485,1.53645,2974600000.0
2009-03-18 10:00:00,1.53645,1.5374,1.53535,1.5357,3062489997.0
2009-03-18 10:15:00,1.53575,1.53635,1.5356,1.5362,1855200000.0
2009-03-18 10:30:00,1.5363,1.53685,1.53555,1.5365,2064800000.0
2009-03-18 10:45:00,1.5365,1.5366,1.53505,1.5352,2790000000.0
2009-03-18 11:00:00,1.5352,1.5361,1.5346,1.53485,3282400000.0
2009-03-18 11:15:00,1.5349,1.53515,1.53445,1.5347,2864600002.0
2009-03-18 11:30:00,1.5347,1.53505,1.5313,1.5345,4156600001.0
2009-03-18 11:45:00,1.53445,1.53495,1.5337,1.53445,3207900000.0
2009-03-18 12:00:00,1.53445,1.53495,1.533,1.53355,2800800001.0
2009-03-18 12:15:00,1.5335,1.5353,1.5334,1.5342,1996500000.0
2009-03-18 12:30:00,1.53375,1.53415,1.5326,1.53305,3445290002.0
2009-03-18 12:45:00,1.53315,1.53325,1.53125,1.53225,3067279998.0
2009-03-18 13:00:00,1.5323,1.5341,1.53225,1.5337,3115499997.0
2009-03-18 13:15:00,1.5337,1.5338,1.53238,1.53285,2171300000.0
2009-03-18 13:30:00,1.5329,1.5331,1.53235,1.53245,998200000.0
2009-03-18 13:45:00,1.53245,1.5326,1.53125,1.5317,2797900000.0
2009-03-18 14:00:00,1.53175,1.53335,1.52935,1.53025,3475899999.0
2009-03-18 14:15:00,1.53025,1.5311,1.5277,1.53065,6103689996.0
2009-03-18 14:30:00,1.5307,1.5355,1.52975,1.53305,5351190003.0
2009-03-18 14:45:00,1.53315,1.5335,1.53155,1.5328,3501900002.0
2009-03-18 15:00:00,1.53275,1.53375,1.53155,1.5336,3320599997.0
2009-03-18 15:15:00,1.53355,1.53375,1.5322,1.53245,3916300005.0
2009-03-18 15:30:00,1.53245,1.5335,1.5322,1.5324,3062800001.0
2009-03-18 15:45:00,1.5324,1.5333,1.5316,1.5318,3589500000.0
2009-03-18 16:00:00,1.5318,1.53205,1.52865,1.53,4504399995.0
2009-03-18 16:15:00,1.53,1.5301,1.5289,1.52995,3196379998.0
2009-03-18 16:30:00,1.5299,1.53115,1.52965,1.5306,3638000000.0
2009-03-18 16:45:00,1.5306,1.53125,1.5302,1.53085,2247000000.0
2009-03-18 17:00:00,1.531,1.53145,1.53095,1.53115,2729600000.0
2009-03-18 17:15:00,1.53115,1.5313,1.52985,1.53,3366300001.0
2009-03-18 17:30:00,1.52995,1.5302,1.529,1.5297,3421000000.0
2009-03-18 17:45:00,1.5297,1.53005,1.528,1.52945,4120800000.0
2009-03-18 18:00:00,1.5294,1.5304,1.52845,1.5293,3435000000.0
2009-03-18 18:15:00,1.52925,1.5305,1.5285,1.5294,3818100000.0
2009-03-18 18:30:00,1.5294,1.53205,1.5294,1.53065,4255000020.0
2009-03-18 18:45:00,1.53065,1.5316,1.5305,1.53135,2046200000.0
2009-03-18 19:00:00,1.53145,1.5317,1.5296,1.53,1669200000.0
2009-03-18 19:15:00,1.53,1.5302,1.52845,1.5294,2097600000.0
2009-03-18 19:30:00,1.5296,1.5296,1.52725,1.52845,2377400000.0
2009-03-18 19:45:00,1.52845,1.53005,1.52835,1.52965,1974500000.0
2009-03-18 20:00:00,1.5296,1.53045,1.52865,1.53005,2640200000.0
2009-03-18 20:15:00,1.5301,1.53385,1.5267,1.53035,4148598906.0
2009-03-18 20:30:00,1.53045,1.53445,1.52805,1.53345,4852100002.0
2009-03-18 20:45:00,1.53345,1.5356,1.5314,1.53535,4788100002.0
2009-03-18 21:00:00,1.53545,1.53645,1.5339,1.5357,3802800000.0
2009-03-18 21:15:00,1.5357,1.5366,1.5339,1.53555,3290200000.0
2009-03-18 21:30:00,1.5357,1.53705,1.5344,1.53645,4525400000.0
2009-03-18 21:45:00,1.53645,1.5387,1.536,1.53845,4636400000.0
2009-03-18 22:00:00,1.5384,1.5408,1.53815,1.54045,2968399999.0
2009-03-18 22:15:00,1.54045,1.5414,1.5393,1.5398,2940800000.0
2009-03-18 22:30:00,1.5398,1.54115,1.5384,1.5397,1588000000.0
2009-03-18 22:45:00,1.5397,1.5403,1.5374,1.53765,1467600000.0
2009-03-18 23:00:00,1.5375,1.54175,1.5374,1.5396,944000000.0
2009-03-18 23:15:00,1.53995,1.5409,1.5378,1.53845,862800000.0
2009-03-18 23:30:00,1.53835,1.5393,1.53795,1.53855,425200000.0
2009-03-18 23:45:00,1.53845,1.5391,1.53825,1.539,458200000.0
2009-03-19 00:00:00,1.53875,1.5405,1.53755,1.53936,973600000.0
2009-03-19 00:15:00,1.5396,1.5396,1.53775,1.539,1610000000.0
2009-03-19 00:30:00,1.53895,1.53895,1.53735,1.5375,1525800000.0
2009-03-19 00:45:00,1.5375,1.53935,1.53735,1.5382,1512200001.0
2009-03-19 01:00:00,1.53815,1.5398,1.5378,1.5385,1388200000.0
2009-03-19 01:15:00,1.5384,1.53935,1.5383,1.539,1039800000.0
2009-03-19 01:30:00,1.53886,1.53925,1.5378,1.5388,2002600000.0
2009-03-19 01:45:00,1.539,1.53955,1.5384,1.53935,1260000000.0
2009-03-19 02:00:00,1.53935,1.5398,1.5375,1.5377,2118000000.0
2009-03-19 02:15:00,1.5377,1.53845,1.53675,1.53685,2901199996.0
2009-03-19 02:30:00,1.5368,1.53775,1.5367,1.537,2282800000.0
2009-03-19 02:45:00,1.537,1.5373,1.536,1.53615,1484200000.0
2009-03-19 03:00:00,1.5361,1.5367,1.535,1.5366,2263800000.0
2009-03-19 03:15:00,1.53655,1.5372,1.5365,1.53705,1213400000.0
2009-03-19 03:30:00,1.5372,1.5372,1.5349,1.5361,1722800000.0
2009-03-19 03:45:00,1.5361,1.5362,1.5355,1.5357,968600000.0
2009-03-19 04:00:00,1.5357,1.5366,1.5343,1.5352,2194700000.0
2009-03-19 04:15:00,1.5352,1.5354,1.5347,1.535,1397900000.0
2009-03-19 04:30:00,1.535,1.5365,1.535,1.5364,1967900000.0
2009-03-19 04:45:00,1.5363,1.5368,1.53585,1.53635,1696400000.0
2009-03-19 05:00:00,1.53645,1.53835,1.53635,1.5371,1960400000.0
2009-03-19 05:15:00,1.537,1.53725,1.53635,1.53655,1213200000.0
2009-03-19 05:30:00,1.5365,1.53735,1.53595,1.5371,1589600000.0
2009-03-19 05:45:00,1.53705,1.5382,1.53695,1.5378,1657200000.0
2009-03-19 06:00:00,1.5378,1.54,1.53775,1.5391,1748000003.0
2009-03-19 06:15:00,1.5391,1.5394,1.5387,1.539,1799800000.0
2009-03-19 06:30:00,1.5391,1.53935,1.5387,1.5388,1609200000.0
2009-03-19 06:45:00,1.53885,1.53945,1.53855,1.5393,1810800000.0
2009-03-19 07:00:00,1.5394,1.5403,1.5389,1.5396,1662800000.0
2009-03-19 07:15:00,1.5396,1.53985,1.5393,1.5396,939200000.0
2009-03-19 07:30:00,1.53965,1.53985,1.53895,1.53925,1143400000.0
2009-03-19 07:45:00,1.53925,1.53945,1.5386,1.53905,1519900001.0
2009-03-19 08:00:00,1.53905,1.5394,1.53834,1.53925,1806400000.0
2009-03-19 08:15:00,1.53925,1.5398,1.5386,1.5388,2294100000.0
2009-03-19 08:30:00,1.53875,1.5397,1.53875,1.5389,2054500000.0
2009-03-19 08:45:00,1.5389,1.5391,1.53615,1.5364,2501000001.0
2009-03-19 09:00:00,1.5364,1.538,1.53615,1.53775,2829400000.0
2009-03-19 09:15:00,1.53775,1.53875,1.5372,1.5383,3289000001.0
2009-03-19 09:30:00,1.5383,1.5398,1.5373,1.53935,4281800002.0
2009-03-19 09:45:00,1.5393,1.53985,1.53675,1.5375,3650600001.0
2009-03-19 10:00:00,1.5375,1.53765,1.53545,1.5362,3999499997.0
2009-03-19 10:15:00,1.5362,1.5392,1.536,1.53885,4464499993.0
2009-03-19 10:30:00,1.5388,1.5396,1.53755,1.5379,3303900000.0
2009-03-19 10:45:00,1.5379,1.5385,1.53725,1.5378,3081399991.0
2009-03-19 11:00:00,1.53785,1.5385,1.53495,1.53735,3609700000.0
2009-03-19 11:15:00,1.5374,1.53915,1.53725,1.53845,3397300002.0
2009-03-19 11:30:00,1.5384,1.54045,1.5376,1.5382,3130500000.0
2009-03-19 11:45:00,1.5382,1.53905,1.5381,1.53855,3387700000.0
2009-03-19 12:00:00,1.53855,1.5391,1.5372,1.538,3375700000.0
2009-03-19 12:15:00,1.53795,1.53875,1.5376,1.53835,2812900000.0
2009-03-19 12:30:00,1.53835,1.5389,1.5379,1.53835,3511000000.0
2009-03-19 12:45:00,1.53835,1.53835,1.5372,1.5377,3282400000.0
2009-03-19 13:00:00,1.5377,1.5384,1.5372,1.538,2312200000.0
2009-03-19 13:15:00,1.538,1.5384,1.5373,1.53825,2635000000.0
2009-03-19 13:30:00,1.5383,1.5384,1.535,1.535,3344000001.0
2009-03-19 13:45:00,1.535,1.5393,1.5341,1.5393,4991100002.0
2009-03-19 14:00:00,1.5393,1.5402,1.53865,1.5397,4154500000.0
2009-03-19 14:15:00,1.5397,1.54045,1.5385,1.53995,5051900003.0
2009-03-19 14:30:00,1.53985,1.5409,1.53805,1.53855,3497300000.0
2009-03-19 14:45:00,1.53865,1.53875,1.53725,1.53875,4150900000.0
2009-03-19 15:00:00,1.53865,1.539,1.5381,1.5385,3715800002.0
2009-03-19 15:15:00,1.5385,1.5387,1.5361,1.53645,4704200001.0
2009-03-19 15:30:00,1.53645,1.53745,1.53625,1.537,4089800000.0
2009-03-19 15:45:00,1.5368,1.5381,1.53675,1.5373,3428799999.0
2009-03-19 16:00:00,1.53725,1.53785,1.53645,1.53715,3377400000.0
2009-03-19 16:15:00,1.53705,1.53875,1.5363,1.5364,3499700000.0
2009-03-19 16:30:00,1.5364,1.5383,1.536,1.53785,4633850002.0
2009-03-19 16:45:00,1.5379,1.5381,1.53665,1.537,4173699997.0
2009-03-19 17:00:00,1.53695,1.5379,1.53615,1.5368,3775800000.0
2009-03-19 17:15:00,1.5368,1.53815,1.5358,1.537,4139300000.0
2009-03-19 17:30:00,1.537,1.53745,1.5358,1.5359,3080000000.0
2009-03-19 17:45:00,1.5358,1.536,1.5318,1.53555,3794600002.0
2009-03-19 18:00:00,1.53545,1.53695,1.5349,1.5355,3789300000.0
2009-03-19 18:15:00,1.53555,1.53615,1.53405,1.536,4011200002.0
2009-03-19 18:30:00,1.536,1.53705,1.5357,1.536,4462400001.0
2009-03-19 18:45:00,1.536,1.53695,1.536,1.53605,3564700002.0
2009-03-19 19:00:00,1.53605,1.5424,1.536,1.54205,5245600013.0
2009-03-19 19:15:00,1.54205,1.54205,1.5336,1.5348,3127300000.0
2009-03-19 19:30:00,1.53485,1.5354,1.5326,1.5341,3567200000.0
2009-03-19 19:45:00,1.5341,1.5357,1.53385,1.53415,3146700000.0
2009-03-19 20:00:00,1.5342,1.53625,1.5329,1.53625,3257200001.0
2009-03-19 20:15:00,1.5362,1.5367,1.5354,1.5365,2395700000.0
2009-03-19 20:30:00,1.53655,1.53735,1.53625,1.5368,2577600000.0
2009-03-19 20:45:00,1.5368,1.5369,1.53495,1.53645,2293400000.0
2009-03-19 21:00:00,1.5364,1.53725,1.5358,1.53605,1721200000.0
2009-03-19 21:15:00,1.53605,1.5371,1.536,1.5363,1547400000.0
2009-03-19 21:30:00,1.53635,1.53725,1.53545,1.536,2073000000.0
2009-03-19 21:45:00,1.53605,1.5366,1.53485,1.53605,1306600000.0
2009-03-19 22:00:00,1.5361,1.53635,1.53505,1.5362,627300000.0
2009-03-19 22:15:00,1.5363,1.53675,1.53465,1.53615,1237600000.0
2009-03-19 22:30:00,1.53625,1.5365,1.5351,1.5352,455200000.0
2009-03-19 22:45:00,1.5352,1.5359,1.53495,1.5357,383000000.0
2009-03-19 23:00:00,1.53507,1.53605,1.5341,1.535,693800000.0
2009-03-19 23:15:00,1.535,1.5358,1.53455,1.53565,613200000.0
2009-03-19 23:30:00,1.53565,1.536,1.53535,1.53555,552400000.0
2009-03-19 23:45:00,1.53537,1.5356,1.53465,1.53475,312200000.0
2009-03-20 00:00:00,1.53465,1.5359,1.53465,1.53568,664400000.0
2009-03-20 00:15:00,1.53563,1.53596,1.5353,1.5357,797000000.0
2009-03-20 00:30:00,1.5357,1.5357,1.5355,1.5357,314200000.0
2009-03-20 00:45:00,1.5357,1.5357,1.5338,1.53485,1055000000.0
2009-03-20 01:00:00,1.53485,1.5355,1.534,1.53455,1386600000.0
2009-03-20 01:15:00,1.53465,1.5348,1.53407,1.53465,540600000.0
2009-03-20 01:30:00,1.5346,1.5355,1.5344,1.535,657800000.0
2009-03-20 01:45:00,1.535,1.53525,1.5343,1.53435,996400000.0
2009-03-20 02:00:00,1.5344,1.5352,1.53375,1.53415,2336400000.0
2009-03-20 02:15:00,1.53415,1.53505,1.53405,1.53455,804400000.0
2009-03-20 02:30:00,1.53465,1.53545,1.5341,1.53515,483000000.0
2009-03-20 02:45:00,1.53505,1.53545,1.53445,1.53455,323800000.0
2009-03-20 03:00:00,1.5345,1.53515,1.53405,1.53425,705600000.0
2009-03-20 03:15:00,1.5342,1.5344,1.5333,1.5342,593600000.0
2009-03-20 03:30:00,1.5342,1.53425,1.5333,1.5335,587200000.0
2009-03-20 03:45:00,1.5335,1.53365,1.5324,1.5324,893850000.0
2009-03-20 04:00:00,1.5324,1.53335,1.5324,1.53305,1300684300.0
2009-03-20 04:15:00,1.5331,1.5338,1.53295,1.533,1011400000.0
2009-03-20 04:30:00,1.53305,1.5333,1.53215,1.53245,1407600000.0
2009-03-20 04:45:00,1.5325,1.53305,1.5323,1.53275,619800000.0
2009-03-20 05:00:00,1.53275,1.5333,1.53245,1.5326,699600000.0
2009-03-20 05:15:00,1.5326,1.53325,1.53225,1.53265,923400000.0
2009-03-20 05:30:00,1.5326,1.5332,1.5325,1.5326,732000000.0
2009-03-20 05:45:00,1.53255,1.53345,1.5316,1.53245,967800000.0
2009-03-20 06:00:00,1.53245,1.5329,1.531,1.5314,970800000.0
2009-03-20 06:15:00,1.5314,1.5315,1.5306,1.5307,1082100000.0
2009-03-20 06:30:00,1.53115,1.5323,1.53085,1.5311,742800000.0
2009-03-20 06:45:00,1.5311,1.533,1.53095,1.5328,771500000.0
2009-03-20 07:00:00,1.53268,1.5333,1.53115,1.5314,901600000.0
2009-03-20 07:15:00,1.53145,1.5325,1.5312,1.53225,432800000.0
2009-03-20 07:30:00,1.53225,1.5331,1.532,1.53215,468200000.0
2009-03-20 07:45:00,1.5321,1.5324,1.5315,1.5322,662600000.0
2009-03-20 08:00:00,1.5322,1.5333,1.5321,1.5327,651000000.0
2009-03-20 08:15:00,1.5328,1.53365,1.5322,1.53255,598600000.0
2009-03-20 08:30:00,1.5326,1.53365,1.53255,1.53355,759800000.0
2009-03-20 08:45:00,1.53355,1.53445,1.53285,1.53435,886500000.0
2009-03-20 09:00:00,1.5343,1.53445,1.53225,1.5333,1701000000.0
2009-03-20 09:15:00,1.53335,1.53335,1.53095,1.53165,2071400000.0
2009-03-20 09:30:00,1.53175,1.53345,1.53145,1.53175,3292000000.0
2009-03-20 09:45:00,1.5318,1.5343,1.5316,1.5335,3502100000.0
2009-03-20 10:00:00,1.53355,1.5338,1.53215,1.53255,3084300001.0
2009-03-20 10:15:00,1.53255,1.5327,1.5315,1.53165,2668000000.0
2009-03-20 10:30:00,1.53165,1.53235,1.5312,1.5319,3087800000.0
2009-03-20 10:45:00,1.5319,1.5328,1.5314,1.5324,2787900000.0
2009-03-20 11:00:00,1.5324,1.53285,1.53095,1.531,2607800000.0
2009-03-20 11:15:00,1.53105,1.53235,1.53095,1.5322,2604300000.0
2009-03-20 11:30:00,1.5321,1.53285,1.5315,1.532,3035700000.0
2009-03-20 11:45:00,1.5321,1.5321,1.52945,1.5303,3974000000.0
2009-03-20 12:00:00,1.53025,1.5304,1.5277,1.52815,4703340001.0
2009-03-20 12:15:00,1.52815,1.53,1.52795,1.52925,4304200000.0
2009-03-20 12:30:00,1.52925,1.53035,1.5276,1.5282,4631300001.0
2009-03-20 12:45:00,1.5282,1.5284,1.52595,1.52735,4455800002.0
2009-03-20 13:00:00,1.52735,1.5278,1.5263,1.5266,2905800000.0
2009-03-20 13:15:00,1.52655,1.5271,1.526,1.52645,3555000000.0
2009-03-20 13:30:00,1.52645,1.52705,1.52585,1.5267,3600500000.0
2009-03-20 13:45:00,1.5267,1.5279,1.52615,1.52735,3080900000.0
2009-03-20 14:00:00,1.52735,1.5277,1.5268,1.5273,4061800001.0
2009-03-20 14:15:00,1.5273,1.5286,1.52675,1.5279,4147400001.0
2009-03-20 14:30:00,1.52795,1.52915,1.52795,1.5287,5756499999.0
2009-03-20 14:45:00,1.5287,1.52965,1.5281,1.52855,4170100000.0
2009-03-20 15:00:00,1.52845,1.5295,1.5274,1.5291,5123000001.0
2009-03-20 15:15:00,1.52905,1.5292,1.5274,1.5275,3900400000.0
2009-03-20 15:30:00,1.5275,1.5275,1.52645,1.5265,3771900000.0
2009-03-20 15:45:00,1.5265,1.5277,1.5255,1.52565,4105700000.0
2009-03-20 16:00:00,1.5255,1.52705,1.5225,1.5268,6301099998.0
2009-03-20 16:15:00,1.5268,1.52845,1.52675,1.5277,4966600000.0
2009-03-20 16:30:00,1.52755,1.5281,1.52685,1.527,5500900001.0
2009-03-20 16:45:00,1.527,1.5273,1.52575,1.5265,6410600004.0
2009-03-20 17:00:00,1.5266,1.52685,1.524,1.5246,5580199999.0
2009-03-20 17:15:00,1.5246,1.525,1.52335,1.5241,3692200000.0
2009-03-20 17:30:00,1.5241,1.52495,1.5239,1.5242,4562000000.0
2009-03-20 17:45:00,1.5242,1.52525,1.52395,1.5251,5993700000.0
2009-03-20 18:00:00,1.5251,1.5261,1.5246,1.5252,5541300000.0
2009-03-20 18:15:00,1.5252,1.52655,1.5246,1.52555,5177000000.0
2009-03-20 18:30:00,1.5257,1.5272,1.52555,1.5266,3097100000.0
2009-03-20 18:45:00,1.52655,1.5296,1.52565,1.5291,3805500000.0
2009-03-20 19:00:00,1.5287,1.532,1.5285,1.531,4588700000.0
2009-03-20 19:15:00,1.531,1.53175,1.52955,1.5297,3396500000.0
2009-03-20 19:30:00,1.5297,1.5297,1.5285,1.5294,2389800000.0
2009-03-20 19:45:00,1.52945,1.5315,1.5292,1.5312,2380200000.0
2009-03-20 20:00:00,1.5312,1.53205,1.52985,1.5308,2528400000.0
2009-03-20 20:15:00,1.5308,1.53125,1.53035,1.5308,1240800000.0
2009-03-20 20:30:00,1.5308,1.5309,1.5299,1.53013,1731600000.0
2009-03-20 20:45:00,1.5302,1.53085,1.5301,1.5308,1532400000.0
2009-03-20 21:00:00,1.5308,1.5315,1.53035,1.5305,1885500000.0
2009-03-20 21:15:00,1.5305,1.531,1.52981,1.5303,1188000000.0
2009-03-20 21:30:00,1.5304,1.53055,1.52995,1.5303,1503200000.0
2009-03-20 21:45:00,1.53007,1.5317,1.52954,1.5317,1904000000.0
2009-03-20 22:00:00,1.53175,1.53215,1.53115,1.5315,1158200000.0
2009-03-20 22:15:00,1.5315,1.5315,1.5304,1.5308,814500000.0
2009-03-20 22:30:00,1.5309,1.5311,1.53,1.5306,809200000.0
2009-03-20 22:45:00,1.5306,1.5312,1.52975,1.5308,647200000.0
2009-03-22 23:00:00,1.53205,1.5324,1.5316,1.53225,279800000.0
2009-03-22 23:15:00,1.5321,1.5325,1.53155,1.53225,393400000.0
2009-03-22 23:30:00,1.5322,1.53245,1.53155,1.53195,289000000.0
2009-03-22 23:45:00,1.5323,1.53305,1.5318,1.5327,392800000.0
2009-03-23 00:00:00,1.5326,1.5335,1.53235,1.53327,701600000.0
2009-03-23 00:15:00,1.5332,1.5338,1.53235,1.5335,1077600000.0
2009-03-23 00:30:00,1.53335,1.5343,1.5324,1.5342,1350400000.0
2009-03-23 00:45:00,1.5342,1.53465,1.5336,1.53445,519200000.0
2009-03-23 01:00:00,1.53455,1.53455,1.53335,1.5337,1154400000.0
2009-03-23 01:15:00,1.53365,1.53406,1.5334,1.53399,1365200000.0
2009-03-23 01:30:00,1.5338,1.53445,1.5336,1.534,1840400000.0
2009-03-23 01:45:00,1.534,1.5342,1.53345,1.53365,583000000.0
2009-03-23 02:00:00,1.53365,1.5338,1.53312,1.5336,577100000.0
2009-03-23 02:15:00,1.5335,1.5337,1.53275,1.53305,760600000.0
2009-03-23 02:30:00,1.5331,1.53365,1.53265,1.5336,1056200000.0
2009-03-23 02:45:00,1.53365,1.53515,1.53365,1.5351,1344200000.0
2009-03-23 03:00:00,1.53495,1.53515,1.5336,1.53435,1201800000.0
2009-03-23 03:15:00,1.5343,1.53485,1.5335,1.53445,1020700000.0
2009-03-23 03:30:00,1.5345,1.5346,1.5333,1.5339,761400000.0
2009-03-23 03:45:00,1.53385,1.535,1.53355,1.53495,469200000.0
2009-03-23 04:00:00,1.53495,1.53515,1.53465,1.53495,741600000.0
2009-03-23 04:15:00,1.5349,1.5358,1.53485,1.5352,886600000.0
2009-03-23 04:30:00,1.5352,1.536,1.535,1.53565,1408300000.0
2009-03-23 04:45:00,1.53565,1.5359,1.53495,1.53535,720600000.0
2009-03-23 05:00:00,1.5354,1.5354,1.53455,1.5352,572800000.0
2009-03-23 05:15:00,1.53515,1.5358,1.5346,1.53555,671600000.0
2009-03-23 05:30:00,1.53555,1.5361,1.5354,1.53585,1328800000.0
2009-03-23 05:45:00,1.5359,1.53635,1.5345,1.53465,1030600000.0
2009-03-23 06:00:00,1.5347,1.5349,1.53425,1.53475,476000000.0
2009-03-23 06:15:00,1.53475,1.53495,1.53411,1.53455,826000000.0
2009-03-23 06:30:00,1.53455,1.5349,1.5338,1.53405,926800004.0
2009-03-23 06:45:00,1.53405,1.53465,1.53365,1.534,781800000.0
2009-03-23 07:00:00,1.534,1.53525,1.5338,1.53495,632600000.0
2009-03-23 07:15:00,1.5349,1.53565,1.5346,1.5354,345400000.0
2009-03-23 07:30:00,1.5356,1.5359,1.535,1.5351,549600001.0
2009-03-23 07:45:00,1.5351,1.53525,1.53425,1.5344,578400000.0
2009-03-23 08:00:00,1.5343,1.53535,1.5338,1.53385,947100000.0
2009-03-23 08:15:00,1.53385,1.5345,1.53285,1.5342,1267800000.0
2009-03-23 08:30:00,1.5341,1.5353,1.534,1.5351,2010800000.0
2009-03-23 08:45:00,1.53475,1.53535,1.534,1.5344,1660100000.0
2009-03-23 09:00:00,1.5344,1.53575,1.5342,1.5355,1833600000.0
2009-03-23 09:15:00,1.53555,1.53645,1.53435,1.5348,3435800000.0
2009-03-23 09:30:00,1.5348,1.53545,1.5341,1.53525,3359700000.0
2009-03-23 09:45:00,1.53525,1.53665,1.5349,1.5365,2198200000.0
2009-03-23 10:00:00,1.5365,1.5367,1.5347,1.53515,2487000000.0
2009-03-23 10:15:00,1.53515,1.5355,1.53235,1.5331,3221200003.0
2009-03-23 10:30:00,1.5331,1.53415,1.5325,1.5331,2172500000.0
2009-03-23 10:45:00,1.5332,1.5333,1.53195,1.5324,3414899999.0
2009-03-23 11:00:00,1.5324,1.5367,1.5323,1.5357,4016500000.0
2009-03-23 11:15:00,1.5358,1.53775,1.53505,1.5372,3712799998.0
2009-03-23 11:30:00,1.53725,1.5375,1.53515,1.5358,3261000000.0
2009-03-23 11:45:00,1.5359,1.53635,1.5341,1.5362,3213199999.0
2009-03-23 12:00:00,1.53615,1.5362,1.53365,1.53585,2205200000.0
2009-03-23 12:15:00,1.5358,1.53605,1.5347,1.5358,1912100000.0
2009-03-23 12:30:00,1.53575,1.5366,1.53535,1.5362,1361100000.0
2009-03-23 12:45:00,1.5362,1.53665,1.5349,1.5354,1709900000.0
2009-03-23 13:00:00,1.5354,1.5362,1.5348,1.5352,1399400000.0
2009-03-23 13:15:00,1.5352,1.53665,1.535,1.5351,2454700000.0
2009-03-23 13:30:00,1.5351,1.53635,1.5351,1.5357,2186700000.0
2009-03-23 13:45:00,1.5357,1.53625,1.5353,1.5356,3404000003.0
2009-03-23 14:00:00,1.53565,1.53675,1.53455,1.5351,4083700002.0
2009-03-23 14:15:00,1.5351,1.53525,1.5322,1.5325,3745699998.0
2009-03-23 14:30:00,1.5325,1.5332,1.53195,1.5322,2942500000.0
2009-03-23 14:45:00,1.5322,1.5329,1.5299,1.5303,4178000001.0
2009-03-23 15:00:00,1.5303,1.5323,1.5289,1.5302,4330500000.0
2009-03-23 15:15:00,1.53045,1.53235,1.5298,1.53185,3616100000.0
2009-03-23 15:30:00,1.53185,1.53225,1.53035,1.5305,3043300001.0
2009-03-23 15:45:00,1.5305,1.5306,1.5288,1.5301,4567700001.0
2009-03-23 16:00:00,1.53025,1.53115,1.5291,1.53025,4292074398.0
2009-03-23 16:15:00,1.53025,1.5307,1.52905,1.5298,5008000001.0
2009-03-23 16:30:00,1.52975,1.53135,1.5296,1.5305,3829300001.0
2009-03-23 16:45:00,1.5305,1.53055,1.52885,1.5295,4952499999.0
2009-03-23 17:00:00,1.5296,1.5304,1.5294,1.5298,3319600000.0
2009-03-23 17:15:00,1.52985,1.5303,1.5297,1.53025,2427700000.0
2009-03-23 17:30:00,1.53025,1.5319,1.5301,1.5314,2658400000.0
2009-03-23 17:45:00,1.5314,1.5323,1.53095,1.5322,2233000001.0
2009-03-23 18:00:00,1.53215,1.5323,1.5303,1.53105,1873800001.0
2009-03-23 18:15:00,1.5311,1.5311,1.5295,1.5296,2620100001.0
2009-03-23 18:30:00,1.52965,1.5304,1.5294,1.5297,3011899999.0
2009-03-23 18:45:00,1.5297,1.5304,1.5294,1.53005,2911400000.0
2009-03-23 19:00:00,1.53005,1.53045,1.52945,1.5302,2246900000.0
2009-03-23 19:15:00,1.5302,1.5308,1.52975,1.53055,2680100004.0
2009-03-23 19:30:00,1.53055,1.53075,1.53015,1.53065,1900000000.0
2009-03-23 19:45:00,1.53065,1.5309,1.5294,1.52975,2899500000.0
2009-03-23 20:00:00,1.52975,1.53005,1.5294,1.5298,2388200000.0
2009-03-23 20:15:00,1.52985,1.5306,1.5293,1.53,1998200000.0
2009-03-23 20:30:00,1.53,1.5314,1.5299,1.5311,1839900000.0
2009-03-23 20:45:00,1.5311,1.5324,1.53105,1.5318,2290600001.0
2009-03-23 21:00:00,1.5317,1.5333,1.5314,1.53305,1607200000.0
2009-03-23 21:15:00,1.53305,1.5335,1.53275,1.53285,1351800000.0
2009-03-23 21:30:00,1.53285,1.5336,1.53275,1.5336,1485000000.0
2009-03-23 21:45:00,1.5335,1.53475,1.53305,1.534,1750499999.0
2009-03-23 22:00:00,1.534,1.53465,1.5338,1.5345,1088930500.0
2009-03-23 22:15:00,1.5345,1.5345,1.5338,1.5339,764200000.0
2009-03-23 22:30:00,1.53385,1.53405,1.53345,1.5335,803200000.0
2009-03-23 22:45:00,1.5335,1.5338,1.5332,1.53335,370600000.0
2009-03-23 23:00:00,1.53345,1.53365,1.53295,1.53355,266000000.0
2009-03-23 23:15:00,1.53355,1.53355,1.5325,1.533,374800000.0
2009-03-23 23:30:00,1.533,1.5335,1.5322,1.5325,658600000.0
2009-03-23 23:45:00,1.53255,1.53275,1.53219,1.5326,595400000.0
2009-03-24 00:00:00,1.5326,1.53325,1.53247,1.53315,458600000.0
2009-03-24 00:15:00,1.53315,1.53325,1.53251,1.533,492200000.0
2009-03-24 00:30:00,1.53295,1.53295,1.5319,1.532,828200000.0
2009-03-24 00:45:00,1.532,1.53225,1.53188,1.5321,451800000.0
2009-03-24 01:00:00,1.53186,1.5329,1.53176,1.5328,862000000.0
2009-03-24 01:15:00,1.53268,1.53345,1.5321,1.5325,758600000.0
2009-03-24 01:30:00,1.5325,1.5327,1.5318,1.532,873800000.0
2009-03-24 01:45:00,1.532,1.5327,1.53175,1.5324,1009600000.0
2009-03-24 02:00:00,1.5324,1.53305,1.53235,1.533,971600000.0
2009-03-24 02:15:00,1.5329,1.53445,1.5326,1.5336,2112099999.0
2009-03-24 02:30:00,1.53365,1.5346,1.5336,1.5345,1722200000.0
2009-03-24 02:45:00,1.53455,1.5352,1.53395,1.5348,2182399997.0
2009-03-24 03:00:00,1.5348,1.53515,1.5344,1.535,970400000.0
2009-03-24 03:15:00,1.53495,1.53565,1.5348,1.53535,1407200000.0
2009-03-24 03:30:00,1.53535,1.53565,1.535,1.53535,1147800000.0
2009-03-24 03:45:00,1.53525,1.53555,1.53505,1.53515,866200000.0
2009-03-24 04:00:00,1.53515,1.5354,1.53445,1.535,989400000.0
2009-03-24 04:15:00,1.535,1.5355,1.5338,1.5346,1341800000.0
2009-03-24 04:30:00,1.53465,1.53505,1.5339,1.5346,942200000.0
2009-03-24 04:45:00,1.5346,1.53495,1.53415,1.53455,784000000.0
2009-03-24 05:00:00,1.5345,1.5349,1.5341,1.5347,643200000.0
2009-03-24 05:15:00,1.5348,1.53485,1.53405,1.5347,546000000.0
2009-03-24 05:30:00,1.5347,1.53495,1.5341,1.5347,663800000.0
2009-03-24 05:45:00,1.5347,1.53475,1.53365,1.5339,673200000.0
2009-03-24 06:00:00,1.53405,1.5341,1.5328,1.53295,764600000.0
2009-03-24 06:15:00,1.5331,1.5333,1.5326,1.5326,800200000.0
2009-03-24 06:30:00,1.5327,1.53285,1.5326,1.5327,825200000.0
2009-03-24 06:45:00,1.53265,1.53305,1.5321,1.53265,1034300000.0
2009-03-24 07:00:00,1.5326,1.5336,1.5325,1.53295,360800000.0
2009-03-24 07:15:00,1.5332,1.53355,1.5325,1.5326,605400000.0
2009-03-24 07:30:00,1.5326,1.5341,1.53255,1.53365,666800000.0
2009-03-24 07:45:00,1.53365,1.53435,1.533,1.53335,1128000000.0
2009-03-24 08:00:00,1.53335,1.5337,1.53205,1.5322,597600000.0
2009-03-24 08:15:00,1.5322,1.53345,1.5322,1.5333,701800000.0
2009-03-24 08:30:00,1.5333,1.5337,1.5303,1.5316,1638718300.0
2009-03-24 08:45:00,1.5316,1.53195,1.5308,1.5318,1921912200.0
2009-03-24 09:00:00,1.53185,1.53275,1.53045,1.53245,1635200000.0
2009-03-24 09:15:00,1.5326,1.53315,1.5319,1.5322,2470000000.0
2009-03-24 09:30:00,1.53235,1.5325,1.52945,1.53085,3404300000.0
2009-03-24 09:45:00,1.53085,1.53115,1.5287,1.5296,3445531005.0
2009-03-24 10:00:00,1.5296,1.5297,1.52705,1.5291,4198648044.0
2009-03-24 10:15:00,1.52915,1.5307,1.52905,1.5301,4307199998.0
2009-03-24 10:30:00,1.5301,1.5309,1.5293,1.5302,3644762700.0
2009-03-24 10:45:00,1.5302,1.53055,1.5294,1.5295,2631399998.0
2009-03-24 11:00:00,1.52955,1.5298,1.5282,1.5289,2373932199.0
2009-03-24 11:15:00,1.5289,1.5291,1.5281,1.5281,2535100000.0
2009-03-24 11:30:00,1.52825,1.5293,1.52815,1.5287,3683699998.0
2009-03-24 11:45:00,1.5287,1.53035,1.52815,1.52825,3624199998.0
2009-03-24 12:00:00,1.52825,1.5293,1.5258,1.52685,4216499999.0
2009-03-24 12:15:00,1.5269,1.5273,1.52535,1.5261,2748600000.0
2009-03-24 12:30:00,1.52605,1.52635,1.52415,1.52505,4466979999.0
2009-03-24 12:45:00,1.52505,1.5258,1.52435,1.52575,3219999998.0
2009-03-24 13:00:00,1.5258,1.5266,1.52545,1.5263,2995400000.0
2009-03-24 13:15:00,1.52625,1.52755,1.52595,1.5275,3625800001.0
2009-03-24 13:30:00,1.5275,1.52835,1.5269,1.5278,3177200001.0
2009-03-24 13:45:00,1.5278,1.52805,1.5267,1.5267,3327000000.0
2009-03-24 14:00:00,1.5267,1.52755,1.5265,1.527,3676700000.0
2009-03-24 14:15:00,1.527,1.5277,1.5269,1.52735,2808600000.0
2009-03-24 14:30:00,1.52735,1.52765,1.5261,1.52625,2584400001.0
2009-03-24 14:45:00,1.52625,1.52745,1.52525,1.5272,3472700000.0
2009-03-24 15:00:00,1.5272,1.5279,1.5261,1.52685,3638400000.0
2009-03-24 15:15:00,1.527,1.5272,1.5252,1.5265,3838800000.0
2009-03-24 15:30:00,1.52655,1.5274,1.5262,1.527,3842000002.0
2009-03-24 15:45:00,1.527,1.52735,1.526,1.5264,3728700002.0
2009-03-24 16:00:00,1.5264,1.52725,1.52585,1.5263,4804100000.0
2009-03-24 16:15:00,1.5263,1.5266,1.52535,1.52575,4161400000.0
2009-03-24 16:30:00,1.5257,1.5261,1.52495,1.5255,4633299998.0
2009-03-24 16:45:00,1.52565,1.526,1.5248,1.5253,4075800002.0
2009-03-24 17:00:00,1.5253,1.5261,1.5241,1.5255,4610899999.0
2009-03-24 17:15:00,1.5256,1.52635,1.5251,1.52605,3645199999.0
2009-03-24 17:30:00,1.526,1.52755,1.52555,1.5268,3684699999.0
2009-03-24 17:45:00,1.52685,1.52715,1.5251,1.5261,3896199997.0
2009-03-24 18:00:00,1.52605,1.5272,1.526,1.5265,3254700000.0
2009-03-24 18:15:00,1.52645,1.5268,1.5257,1.526,3349200002.0
2009-03-24 18:30:00,1.526,1.5265,1.5255,1.52565,2316599999.0
2009-03-24 18:45:00,1.5255,1.5275,1.5255,1.5272,2198600000.0
2009-03-24 19:00:00,1.52725,1.5281,1.5265,1.528,2792899996.0
2009-03-24 19:15:00,1.528,1.52885,1.5275,1.5282,2013500000.0
2009-03-24 19:30:00,1.52815,1.52865,1.5256,1.5267,3356800000.0
2009-03-24 19:45:00,1.5267,1.52685,1.5249,1.525,2617400000.0
2009-03-24 20:00:00,1.525,1.5267,1.52445,1.52475,2678800000.0
2009-03-24 20:15:00,1.52475,1.52535,1.5225,1.5226,2431500000.0
2009-03-24 20:30:00,1.5226,1.52465,1.5225,1.5242,3541500000.0
2009-03-24 20:45:00,1.5243,1.5248,1.52305,1.52315,2256200000.0
2009-03-24 21:00:00,1.5232,1.5237,1.5226,1.5227,1805100000.0
2009-03-24 21:15:00,1.52265,1.52275,1.52105,1.5215,2232999999.0
2009-03-24 21:30:00,1.5214,1.5223,1.52075,1.52155,2771400000.0
2009-03-24 21:45:00,1.5215,1.52205,1.5204,1.52195,1972699999.0
2009-03-24 22:00:00,1.5219,1.52375,1.5219,1.52365,2265900001.0
2009-03-24 22:15:00,1.52365,1.52435,1.5225,1.52255,1497600000.0
2009-03-24 22:30:00,1.52255,1.5238,1.52215,1.5235,845500000.0
2009-03-24 22:45:00,1.52345,1.5243,1.52345,1.5241,675200000.0
2009-03-24 23:00:00,1.52405,1.52435,1.52365,1.52365,361200000.0
2009-03-24 23:15:00,1.5236,1.5238,1.5232,1.52345,212200000.0
2009-03-24 23:30:00,1.52335,1.52435,1.52335,1.52425,308600000.0
2009-03-24 23:45:00,1.5237,1.524,1.5229,1.5234,422300000.0
2009-03-25 00:00:00,1.5234,1.5237,1.5231,1.52339,475200000.0
2009-03-25 00:15:00,1.5235,1.5246,1.5234,1.52365,564000001.0
2009-03-25 00:30:00,1.52375,1.52425,1.52245,1.524,2655400000.0
2009-03-25 00:45:00,1.524,1.52415,1.5233,1.5239,1704400000.0
2009-03-25 01:00:00,1.52395,1.5243,1.52345,1.5237,832600000.0
2009-03-25 01:15:00,1.52375,1.524,1.5229,1.52325,1067000000.0
2009-03-25 01:30:00,1.52325,1.52365,1.52315,1.5232,1346600000.0
2009-03-25 01:45:00,1.5232,1.5243,1.5232,1.52415,776500000.0
2009-03-25 02:00:00,1.52415,1.5247,1.5239,1.524,1063400000.0
2009-03-25 02:15:00,1.524,1.52455,1.52355,1.5241,1455400000.0
2009-03-25 02:30:00,1.52405,1.5241,1.52255,1.5236,1069500000.0
2009-03-25 02:45:00,1.5236,1.5237,1.5214,1.5219,1176200000.0
2009-03-25 03:00:00,1.5219,1.5219,1.5207,1.52105,2140100000.0
2009-03-25 03:15:00,1.52105,1.52185,1.5206,1.5213,1340000000.0
2009-03-25 03:30:00,1.5213,1.52295,1.5211,1.5225,981600000.0
2009-03-25 03:45:00,1.5225,1.52355,1.52205,1.5225,1007000000.0
2009-03-25 04:00:00,1.52265,1.5229,1.52185,1.5227,789800001.0
2009-03-25 04:15:00,1.52265,1.5228,1.52185,1.52195,600600000.0
2009-03-25 04:30:00,1.522,1.52345,1.522,1.5234,734800000.0
2009-03-25 04:45:00,1.52345,1.52355,1.5223,1.5233,891800000.0
2009-03-25 05:00:00,1.5233,1.52355,1.523,1.5235,581400000.0
2009-03-25 05:15:00,1.5234,1.52385,1.523,1.5232,710800000.0
2009-03-25 05:30:00,1.5232,1.52395,1.52267,1.52395,786600000.0
2009-03-25 05:45:00,1.52395,1.524,1.52345,1.5237,782000000.0
2009-03-25 06:00:00,1.5237,1.52425,1.5236,1.5238,1229600000.0
2009-03-25 06:15:00,1.5238,1.52395,1.5234,1.52345,552600000.0
2009-03-25 06:30:00,1.52345,1.5236,1.5232,1.52325,661600000.0
2009-03-25 06:45:00,1.5233,1.5234,1.52261,1.5232,593400000.0
2009-03-25 07:00:00,1.5232,1.52375,1.5231,1.52345,397600000.0
2009-03-25 07:15:00,1.52335,1.52375,1.52115,1.52215,1178800000.0
2009-03-25 07:30:00,1.5223,1.52275,1.5216,1.52255,1754400000.0
2009-03-25 07:45:00,1.52255,1.5232,1.52225,1.523,1355500000.0
2009-03-25 08:00:00,1.52305,1.5238,1.52285,1.52365,1265400000.0
2009-03-25 08:15:00,1.5236,1.5238,1.523,1.5234,1132000000.0
2009-03-25 08:30:00,1.5234,1.5241,1.5228,1.5241,903000000.0
2009-03-25 08:45:00,1.52405,1.5244,1.5234,1.5239,2053300000.0
2009-03-25 09:00:00,1.52385,1.52425,1.5215,1.5219,1558200000.0
2009-03-25 09:15:00,1.52185,1.523,1.52145,1.52285,2988800000.0
2009-03-25 09:30:00,1.5228,1.52435,1.5228,1.524,2284800000.0
2009-03-25 09:45:00,1.524,1.5242,1.52205,1.5221,3337899999.0
2009-03-25 10:00:00,1.52205,1.52265,1.51835,1.51925,3376300001.0
2009-03-25 10:15:00,1.51925,1.5223,1.5192,1.5215,3451999999.0
2009-03-25 10:30:00,1.5215,1.5218,1.5197,1.52165,3689600000.0
2009-03-25 10:45:00,1.52165,1.52255,1.5209,1.52125,3391900000.0
2009-03-25 11:00:00,1.52135,1.52235,1.521,1.52205,3341300000.0
2009-03-25 11:15:00,1.522,1.5225,1.5218,1.522,2189000000.0
2009-03-25 11:30:00,1.522,1.52295,1.5215,1.52295,3506000000.0
2009-03-25 11:45:00,1.5229,1.52325,1.5213,1.5217,2510100000.0
2009-03-25 12:00:00,1.5217,1.5231,1.5211,1.52245,3129200000.0
2009-03-25 12:15:00,1.5223,1.52235,1.5208,1.52125,2897552201.0
2009-03-25 12:30:00,1.5213,1.52225,1.5205,1.52205,3932609400.0
2009-03-25 12:45:00,1.5221,1.5223,1.52115,1.52165,2665400000.0
2009-03-25 13:00:00,1.52165,1.52335,1.5215,1.5227,3703100000.0
2009-03-25 13:15:00,1.5227,1.5233,1.5221,1.523,2684200001.0
2009-03-25 13:30:00,1.523,1.5234,1.52255,1.5232,2886900000.0
2009-03-25 13:45:00,1.52315,1.5234,1.5224,1.52295,1934686100.0
2009-03-25 14:00:00,1.5229,1.52325,1.52265,1.5227,2405000000.0
2009-03-25 14:15:00,1.5227,1.52335,1.52225,1.5225,3209800000.0
2009-03-25 14:30:00,1.52255,1.52425,1.52235,1.52305,4389800000.0
2009-03-25 14:45:00,1.52305,1.52355,1.52265,1.52285,3897400000.0
2009-03-25 15:00:00,1.52285,1.5233,1.5222,1.52315,3150900000.0
2009-03-25 15:15:00,1.5232,1.5236,1.52225,1.5228,4230600000.0
2009-03-25 15:30:00,1.5228,1.52305,1.52245,1.5228,3418200000.0
2009-03-25 15:45:00,1.5229,1.52535,1.52265,1.5249,3978300000.0
2009-03-25 16:00:00,1.525,1.5252,1.52135,1.5236,4683186100.0
2009-03-25 16:15:00,1.52355,1.5243,1.52175,1.5227,4389586100.0
2009-03-25 16:30:00,1.52275,1.5248,1.5225,1.5243,4194400000.0
2009-03-25 16:45:00,1.5243,1.52525,1.5234,1.5236,3967000001.0
2009-03-25 17:00:00,1.5236,1.52365,1.52185,1.5221,3453400000.0
2009-03-25 17:15:00,1.5221,1.5224,1.5215,1.5217,4008799997.0
2009-03-25 17:30:00,1.5217,1.522,1.521,1.5215,4064600000.0
2009-03-25 17:45:00,1.5215,1.5225,1.52105,1.52145,3664800000.0
2009-03-25 18:00:00,1.52145,1.52215,1.52105,1.52105,2571700000.0
2009-03-25 18:15:00,1.52125,1.522,1.521,1.5219,3198300003.0
2009-03-25 18:30:00,1.5218,1.5239,1.5217,1.5231,2441200000.0
2009-03-25 18:45:00,1.5231,1.5233,1.5222,1.5225,1946200000.0
2009-03-25 19:00:00,1.5225,1.5234,1.5214,1.52285,3508100000.0
2009-03-25 19:15:00,1.52285,1.5238,1.5221,1.5224,3726900000.0
2009-03-25 19:30:00,1.5224,1.52245,1.52045,1.52055,3210072199.0
2009-03-25 19:45:00,1.5206,1.5211,1.5199,1.5203,2500999999.0
2009-03-25 20:00:00,1.5203,1.5212,1.51965,1.52095,3900300000.0
2009-03-25 20:15:00,1.5209,1.5227,1.5207,1.5215,2970186100.0
2009-03-25 20:30:00,1.52145,1.52165,1.51995,1.52155,2753500000.0
2009-03-25 20:45:00,1.52155,1.52215,1.5202,1.52025,2380601600.0
2009-03-25 21:00:00,1.5202,1.5204,1.51965,1.5201,1689617600.0
2009-03-25 21:15:00,1.52015,1.5212,1.51995,1.52075,2526100000.0
2009-03-25 21:30:00,1.5208,1.5212,1.5205,1.521,1845800000.0
2009-03-25 21:45:00,1.521,1.52275,1.52085,1.5224,2082000000.0
2009-03-25 22:00:00,1.5224,1.5225,1.52165,1.52185,1063000000.0
2009-03-25 22:15:00,1.52185,1.5226,1.5218,1.5224,585800000.0
2009-03-25 22:30:00,1.52245,1.5226,1.5221,1.5226,502800000.0
2009-03-25 22:45:00,1.5226,1.5232,1.52255,1.523,393400000.0
2009-03-25 23:00:00,1.52285,1.523,1.52243,1.52275,283600000.0
2009-03-25 23:15:00,1.52275,1.52295,1.52215,1.5224,339000000.0
2009-03-25 23:30:00,1.5224,1.5232,1.52217,1.52278,510700000.0
2009-03-25 23:45:00,1.5231,1.52315,1.52267,1.52295,354200000.0
2009-03-26 00:00:00,1.52295,1.52335,1.52225,1.52315,737800000.0
2009-03-26 00:15:00,1.5231,1.52325,1.52165,1.5221,760600000.0
2009-03-26 00:30:00,1.52215,1.52245,1.52145,1.52183,708600000.0
2009-03-26 00:45:00,1.522,1.52285,1.5216,1.5223,767600000.0
2009-03-26 01:00:00,1.5223,1.52245,1.5218,1.5221,552800000.0
2009-03-26 01:15:00,1.5221,1.5227,1.52205,1.52255,352200000.0
2009-03-26 01:30:00,1.52275,1.52315,1.5217,1.5228,818999997.0
2009-03-26 01:45:00,1.5227,1.5231,1.5223,1.52255,1032800001.0
2009-03-26 02:00:00,1.5226,1.5228,1.5216,1.5225,1136000000.0
2009-03-26 02:15:00,1.5225,1.5232,1.5218,1.52295,1275599999.0
2009-03-26 02:30:00,1.5229,1.5232,1.52183,1.52245,1237200000.0
2009-03-26 02:45:00,1.52245,1.52265,1.522,1.522,809200000.0
2009-03-26 03:00:00,1.5221,1.52345,1.522,1.5232,1108200000.0
2009-03-26 03:15:00,1.52281,1.5234,1.5225,1.5231,1180000000.0
2009-03-26 03:30:00,1.52315,1.52325,1.5225,1.52285,797800000.0
2009-03-26 03:45:00,1.5229,1.523,1.52175,1.5222,865200000.0
2009-03-26 04:00:00,1.5222,1.5231,1.5221,1.52215,736800000.0
2009-03-26 04:15:00,1.52225,1.52385,1.522,1.5236,837600000.0
2009-03-26 04:30:00,1.5236,1.52385,1.5223,1.5238,1549400000.0
2009-03-26 04:45:00,1.5238,1.5242,1.523,1.5233,1656600000.0
2009-03-26 05:00:00,1.5233,1.5243,1.5218,1.5234,1384400000.0
2009-03-26 05:15:00,1.5236,1.5239,1.5228,1.5236,830200000.0
2009-03-26 05:30:00,1.5236,1.5237,1.52266,1.523,1273800000.0
2009-03-26 05:45:00,1.523,1.52415,1.523,1.52305,693200000.0
2009-03-26 06:00:00,1.5231,1.524,1.5231,1.52315,587400000.0
2009-03-26 06:15:00,1.52315,1.5241,1.5231,1.5237,718200000.0
2009-03-26 06:30:00,1.52365,1.5241,1.5232,1.52355,919000000.0
2009-03-26 06:45:00,1.52355,1.52385,1.52275,1.5234,714200000.0
2009-03-26 07:00:00,1.5234,1.52375,1.5233,1.5237,774600000.0
2009-03-26 07:15:00,1.5237,1.5237,1.52255,1.5233,1299600000.0
2009-03-26 07:30:00,1.5233,1.52365,1.52282,1.52345,679400000.0
2009-03-26 07:45:00,1.52345,1.5241,1.5233,1.5237,615800000.0
2009-03-26 08:00:00,1.5237,1.524,1.5231,1.52335,1412200000.0
2009-03-26 08:15:00,1.5234,1.52405,1.5231,1.5238,950200000.0
2009-03-26 08:30:00,1.5238,1.5239,1.52235,1.5237,857400000.0
2009-03-26 08:45:00,1.5237,1.52385,1.5222,1.523,1466600000.0
2009-03-26 09:00:00,1.52305,1.52435,1.52245,1.5239,2145600000.0
2009-03-26 09:15:00,1.5239,1.5246,1.5235,1.5242,2603986099.0
2009-03-26 09:30:00,1.5242,1.52525,1.5241,1.52505,2052800002.0
2009-03-26 09:45:00,1.52505,1.52515,1.5243,1.5246,2219800003.0
2009-03-26 10:00:00,1.5245,1.52485,1.52385,1.5246,2190000001.0
2009-03-26 10:15:00,1.5245,1.52455,1.5222,1.5225,2250600000.0
2009-03-26 10:30:00,1.5225,1.52285,1.5218,1.52235,1915386100.0
2009-03-26 10:45:00,1.5224,1.5226,1.52115,1.52125,2251699998.0
2009-03-26 11:00:00,1.5213,1.5221,1.5209,1.5209,3580386101.0
2009-03-26 11:15:00,1.5209,1.52385,1.5205,1.5237,4254300000.0
2009-03-26 11:30:00,1.5237,1.52705,1.52325,1.5266,3819800000.0
2009-03-26 11:45:00,1.5266,1.528,1.52635,1.5277,3266499996.0
2009-03-26 12:00:00,1.52755,1.5282,1.52625,1.5275,3309600000.0
2009-03-26 12:15:00,1.5275,1.52955,1.5275,1.5287,3614899999.0
2009-03-26 12:30:00,1.5287,1.52985,1.52835,1.529,2463600000.0
2009-03-26 12:45:00,1.5289,1.5289,1.5276,1.52845,2206900001.0
2009-03-26 13:00:00,1.52845,1.52875,1.52765,1.52805,2355800000.0
2009-03-26 13:15:00,1.528,1.52865,1.528,1.52825,2108000000.0
2009-03-26 13:30:00,1.52825,1.5291,1.5282,1.5291,2444186105.0
2009-03-26 13:45:00,1.52915,1.5296,1.52885,1.52935,1558600000.0
2009-03-26 14:00:00,1.52945,1.5298,1.529,1.5298,2386986102.0
2009-03-26 14:15:00,1.5298,1.5298,1.52815,1.52815,2363799999.0
2009-03-26 14:30:00,1.5283,1.5289,1.52735,1.5276,2909100001.0
2009-03-26 14:45:00,1.5276,1.5287,1.52615,1.5282,3885100001.0
2009-03-26 15:00:00,1.5281,1.52825,1.52655,1.5266,2819939799.0
2009-03-26 15:15:00,1.5266,1.5275,1.5266,1.5271,3241400000.0
2009-03-26 15:30:00,1.52705,1.5281,1.5269,1.5278,3848500001.0
2009-03-26 15:45:00,1.5278,1.5281,1.5259,1.52665,5075100005.0
2009-03-26 16:00:00,1.52665,1.52765,1.5261,1.52615,6209000005.0
2009-03-26 16:15:00,1.52615,1.5278,1.52595,1.5262,5991900001.0
2009-03-26 16:30:00,1.5261,1.52755,1.5259,1.5268,6035400003.0
2009-03-26 16:45:00,1.5267,1.5285,1.52625,1.5281,4183099998.0
2009-03-26 17:00:00,1.5281,1.52865,1.5273,1.52765,3298600001.0
2009-03-26 17:15:00,1.52765,1.5284,1.52675,1.5271,2951500000.0
2009-03-26 17:30:00,1.52715,1.52755,1.52695,1.5273,2401600000.0
2009-03-26 17:45:00,1.5274,1.52825,1.52665,1.52815,2763900000.0
2009-03-26 18:00:00,1.52815,1.52875,1.5276,1.52815,2761000000.0
2009-03-26 18:15:00,1.52815,1.52915,1.5278,1.5289,2385600000.0
2009-03-26 18:30:00,1.5289,1.5291,1.52595,1.526,2803900001.0
2009-03-26 18:45:00,1.526,1.52665,1.52505,1.5262,3430600001.0
2009-03-26 19:00:00,1.5262,1.5267,1.52515,1.5261,2450486100.0
2009-03-26 19:15:00,1.5261,1.52725,1.5249,1.52645,2318700000.0
2009-03-26 19:30:00,1.52635,1.52685,1.5259,1.52665,1627735900.0
2009-03-26 19:45:00,1.5266,1.5266,1.5253,1.5263,1354806500.0
2009-03-26 20:00:00,1.5263,1.5263,1.525,1.52535,1905886100.0
2009-03-26 20:15:00,1.52545,1.5261,1.525,1.5251,1717000000.0
2009-03-26 20:30:00,1.52515,1.52625,1.5251,1.5255,1774699999.0
2009-03-26 20:45:00,1.5255,1.526,1.5237,1.5237,1944949400.0
2009-03-26 21:00:00,1.5237,1.52425,1.5237,1.5238,893930000.0
2009-03-26 21:15:00,1.5238,1.5245,1.5237,1.5245,974350000.0
2009-03-26 21:30:00,1.5245,1.5256,1.5243,1.5246,1894310000.0
2009-03-26 21:45:00,1.52465,1.52555,1.5243,1.5244,1306000000.0
2009-03-26 22:00:00,1.52435,1.5249,1.5233,1.5242,1453670000.0
2009-03-26 22:15:00,1.5243,1.52465,1.52395,1.52445,1062800000.0
2009-03-26 22:30:00,1.5245,1.5246,1.52385,1.52395,412100000.0
2009-03-26 22:45:00,1.52395,1.5247,1.5235,1.5243,803500000.0
2009-03-26 23:00:00,1.5243,1.52495,1.5238,1.52425,572400000.0
2009-03-26 23:15:00,1.52425,1.5252,1.5239,1.5245,439000000.0
2009-03-26 23:30:00,1.5245,1.5247,1.5239,1.5243,342000000.0
2009-03-26 23:45:00,1.5243,1.525,1.52415,1.52485,358400000.0
2009-03-27 00:00:00,1.52495,1.52495,1.52392,1.52475,231000000.0
2009-03-27 00:15:00,1.5248,1.52495,1.52414,1.5249,474600000.0
2009-03-27 00:30:00,1.52485,1.5251,1.5242,1.5244,636000000.0
2009-03-27 00:45:00,1.5244,1.5251,1.52423,1.5244,749600000.0
2009-03-27 01:00:00,1.52455,1.52515,1.5244,1.525,494000000.0
2009-03-27 01:15:00,1.525,1.52595,1.5247,1.5256,313800000.0
2009-03-27 01:30:00,1.5256,1.5256,1.5245,1.5252,918000000.0
2009-03-27 01:45:00,1.52495,1.5253,1.52431,1.52445,449200000.0
2009-03-27 02:00:00,1.5245,1.5258,1.52435,1.52545,584200000.0
2009-03-27 02:15:00,1.5254,1.5256,1.52495,1.52535,590000000.0
2009-03-27 02:30:00,1.52535,1.526,1.52435,1.5256,802400000.0
2009-03-27 02:45:00,1.52555,1.5256,1.5242,1.5248,963400000.0
2009-03-27 03:00:00,1.5248,1.5251,1.5243,1.5248,769000000.0
2009-03-27 03:15:00,1.52485,1.526,1.5246,1.52555,1035000000.0
2009-03-27 03:30:00,1.5255,1.52765,1.5253,1.5275,1140700000.0
2009-03-27 03:45:00,1.5275,1.5279,1.5263,1.52665,861600000.0
2009-03-27 04:00:00,1.5267,1.52675,1.52575,1.52605,614200000.0
2009-03-27 04:15:00,1.5261,1.52645,1.5258,1.526,877200000.0
2009-03-27 04:30:00,1.526,1.5262,1.52573,1.5262,312800000.0
2009-03-27 04:45:00,1.5262,1.5262,1.5252,1.5253,589800000.0
2009-03-27 05:00:00,1.5251,1.5256,1.52434,1.5245,678800000.0
2009-03-27 05:15:00,1.5245,1.5251,1.524,1.5247,1235500002.0
2009-03-27 05:30:00,1.5247,1.52475,1.52395,1.52425,833000000.0
2009-03-27 05:45:00,1.52425,1.5247,1.5242,1.5247,1019200000.0
2009-03-27 06:00:00,1.5247,1.52565,1.52407,1.5252,842600000.0
2009-03-27 06:15:00,1.5252,1.5252,1.52422,1.5249,978800000.0
2009-03-27 06:30:00,1.5249,1.52555,1.5244,1.5254,285400000.0
2009-03-27 06:45:00,1.52535,1.5261,1.52485,1.5255,1425800000.0
2009-03-27 07:00:00,1.5255,1.5258,1.52487,1.52515,1084400000.0
2009-03-27 07:15:00,1.5252,1.52595,1.52455,1.52545,546200000.0
2009-03-27 07:30:00,1.5255,1.5259,1.52515,1.5256,231800000.0
2009-03-27 07:45:00,1.52575,1.5259,1.52505,1.5255,338200000.0
2009-03-27 08:00:00,1.52555,1.52575,1.5251,1.52517,846600000.0
2009-03-27 08:15:00,1.5255,1.5259,1.52502,1.5255,1682000002.0
2009-03-27 08:30:00,1.5255,1.5271,1.5255,1.5265,1301200000.0
2009-03-27 08:45:00,1.52655,1.52655,1.52575,1.5259,885800000.0
2009-03-27 09:00:00,1.5259,1.52625,1.52545,1.526,1412000001.0
2009-03-27 09:15:00,1.526,1.5263,1.52545,1.5261,2071400000.0
2009-03-27 09:30:00,1.5261,1.5273,1.52555,1.5273,1831800001.0
2009-03-27 09:45:00,1.52735,1.5298,1.52715,1.5286,2582600000.0
2009-03-27 10:00:00,1.52865,1.5289,1.52755,1.528,3297899999.0
2009-03-27 10:15:00,1.528,1.53,1.52795,1.5297,2637600000.0
2009-03-27 10:30:00,1.5297,1.5298,1.5285,1.5287,2604895002.0
2009-03-27 10:45:00,1.5287,1.5288,1.52745,1.5284,2343000000.0
2009-03-27 11:00:00,1.5285,1.52925,1.5278,1.5278,2431800000.0
2009-03-27 11:15:00,1.5278,1.5283,1.52635,1.52705,2890400001.0
2009-03-27 11:30:00,1.52705,1.5282,1.5265,1.52725,4590200002.0
2009-03-27 11:45:00,1.5271,1.5273,1.5257,1.5265,4875399998.0
2009-03-27 12:00:00,1.5266,1.527,1.5249,1.5255,5329983100.0
2009-03-27 12:15:00,1.5256,1.52775,1.52485,1.527,5188735501.0
2009-03-27 12:30:00,1.527,1.527,1.52515,1.5261,3395800001.0
2009-03-27 12:45:00,1.5261,1.52675,1.5239,1.52465,3218408200.0
2009-03-27 13:00:00,1.5246,1.52515,1.5241,1.52485,2926600000.0
2009-03-27 13:15:00,1.5248,1.52515,1.52465,1.5247,1876800000.0
2009-03-27 13:30:00,1.5247,1.52485,1.52275,1.5232,3829600000.0
2009-03-27 13:45:00,1.52325,1.52345,1.5199,1.52055,5097000000.0
2009-03-27 14:00:00,1.52055,1.522,1.52005,1.52115,4527800000.0
2009-03-27 14:15:00,1.52115,1.52225,1.5203,1.5207,4175100001.0
2009-03-27 14:30:00,1.5207,1.52185,1.5203,1.5215,4258200000.0
2009-03-27 14:45:00,1.5215,1.5217,1.52,1.5204,3481200000.0
2009-03-27 15:00:00,1.5204,1.5205,1.51885,1.5189,4732400000.0
2009-03-27 15:15:00,1.5189,1.521,1.5172,1.521,5911699999.0
2009-03-27 15:30:00,1.521,1.5221,1.52005,1.5216,3933900000.0
2009-03-27 15:45:00,1.52155,1.52215,1.5207,1.5215,3358000001.0
2009-03-27 16:00:00,1.52145,1.52155,1.51895,1.5198,4957900000.0
2009-03-27 16:15:00,1.5198,1.52175,1.5191,1.5212,5202300001.0
2009-03-27 16:30:00,1.5213,1.52375,1.52095,1.5219,4310929654.0
2009-03-27 16:45:00,1.5219,1.52315,1.5211,1.5218,2647673320.0
2009-03-27 17:00:00,1.52175,1.522,1.5203,1.52085,3241220001.0
2009-03-27 17:15:00,1.52085,1.5213,1.5202,1.52115,3318800000.0
2009-03-27 17:30:00,1.5212,1.52175,1.52075,1.5214,2751000000.0
2009-03-27 17:45:00,1.5214,1.522,1.5212,1.52175,3304800000.0
2009-03-27 18:00:00,1.5217,1.5219,1.5211,1.5216,1970400000.0
2009-03-27 18:15:00,1.52175,1.5232,1.52115,1.5224,2746200000.0
2009-03-27 18:30:00,1.5224,1.5231,1.5215,1.5222,2626100000.0
2009-03-27 18:45:00,1.5222,1.5228,1.52095,1.5217,1863000000.0
2009-03-27 19:00:00,1.5217,1.52225,1.5215,1.52225,1413800000.0
2009-03-27 19:15:00,1.5222,1.5224,1.52085,1.5213,1451400000.0
2009-03-27 19:30:00,1.5213,1.5218,1.5197,1.5201,1766500000.0
2009-03-27 19:45:00,1.5202,1.5207,1.51965,1.5205,1551000000.0
2009-03-27 20:00:00,1.5205,1.52185,1.5205,1.52075,1546000000.0
2009-03-27 20:15:00,1.52075,1.521,1.52,1.5201,926200000.0
2009-03-27 20:30:00,1.52015,1.5205,1.5197,1.5199,1248400000.0
2009-03-27 20:45:00,1.52,1.52045,1.5196,1.51975,1482800000.0
2009-03-27 21:00:00,1.51975,1.5207,1.5196,1.5206,941000000.0
2009-03-27 21:15:00,1.5206,1.5207,1.5201,1.52025,795400000.0
2009-03-27 21:30:00,1.52025,1.52075,1.5201,1.5207,807200000.0
2009-03-27 21:45:00,1.5207,1.52105,1.52028,1.52055,470400000.0
2009-03-27 22:00:00,1.52045,1.5207,1.5199,1.5207,868100000.0
2009-03-27 22:15:00,1.5207,1.52135,1.52055,1.52125,995200000.0
2009-03-27 22:30:00,1.52125,1.52125,1.5201,1.5201,704600000.0
2009-03-27 22:45:00,1.5205,1.521,1.51975,1.5201,390600000.0
2009-03-29 23:00:00,1.51781,1.51852,1.51575,1.5179,332600000.0
2009-03-29 23:15:00,1.51805,1.5182,1.51745,1.5181,319600000.0
2009-03-29 23:30:00,1.5181,1.51995,1.5181,1.5196,435400000.0
2009-03-29 23:45:00,1.5196,1.5201,1.5195,1.51985,441000000.0
2009-03-30 00:00:00,1.51985,1.5209,1.5196,1.52,587400000.0
2009-03-30 00:15:00,1.52,1.52065,1.51975,1.51995,836800000.0
2009-03-30 00:30:00,1.51995,1.521,1.51975,1.5202,1892400000.0
2009-03-30 00:45:00,1.5202,1.5206,1.5195,1.5195,1502600000.0
2009-03-30 01:00:00,1.5195,1.52105,1.5194,1.5209,572400000.0
2009-03-30 01:15:00,1.5209,1.5209,1.51805,1.51855,292600000.0
2009-03-30 01:30:00,1.5185,1.51925,1.5179,1.51925,1695599999.0
2009-03-30 01:45:00,1.51925,1.5199,1.5185,1.519,1529600000.0
2009-03-30 02:00:00,1.51905,1.5191,1.51785,1.51845,805800000.0
2009-03-30 02:15:00,1.51845,1.52005,1.51845,1.51925,987000000.0
2009-03-30 02:30:00,1.51925,1.5198,1.51905,1.5194,1463800000.0
2009-03-30 02:45:00,1.5194,1.5197,1.5191,1.5192,1276800000.0
2009-03-30 03:00:00,1.51925,1.5198,1.51915,1.5198,996400000.0
2009-03-30 03:15:00,1.5198,1.5202,1.51925,1.51925,992400000.0
2009-03-30 03:30:00,1.51925,1.52,1.5185,1.51985,1056000000.0
2009-03-30 03:45:00,1.51985,1.52075,1.51925,1.52045,845800000.0
2009-03-30 04:00:00,1.5205,1.5209,1.51976,1.5201,951200000.0
2009-03-30 04:15:00,1.52005,1.52025,1.51985,1.52,662600000.0
2009-03-30 04:30:00,1.52,1.5206,1.51975,1.52015,1101200000.0
2009-03-30 04:45:00,1.5201,1.5201,1.5193,1.5198,1148400000.0
2009-03-30 05:00:00,1.51975,1.5204,1.5195,1.5203,574600000.0
2009-03-30 05:15:00,1.52025,1.5203,1.51853,1.51985,499800000.0
2009-03-30 05:30:00,1.5199,1.52005,1.5195,1.51965,725800000.0
2009-03-30 05:45:00,1.5196,1.5207,1.5195,1.52025,704400000.0
2009-03-30 06:00:00,1.5203,1.52035,1.51785,1.5181,1166600000.0
2009-03-30 06:15:00,1.51815,1.5194,1.51775,1.5178,1885200000.0
2009-03-30 06:30:00,1.5177,1.519,1.51595,1.5164,2411600003.0
2009-03-30 06:45:00,1.5164,1.51695,1.51605,1.51685,1277400000.0
2009-03-30 07:00:00,1.51685,1.51705,1.5131,1.5133,2072800007.0
2009-03-30 07:15:00,1.5133,1.5138,1.5127,1.51315,2381400000.0
2009-03-30 07:30:00,1.5131,1.5156,1.513,1.51545,1440999999.0
2009-03-30 07:45:00,1.5152,1.5157,1.5143,1.5153,1863100000.0
2009-03-30 08:00:00,1.5153,1.5156,1.5143,1.5148,2164399997.0
2009-03-30 08:15:00,1.5148,1.5169,1.5148,1.51645,3873600000.0
2009-03-30 08:30:00,1.5164,1.5183,1.51585,1.51605,3021999999.0
2009-03-30 08:45:00,1.51605,1.5174,1.5158,1.5162,2492300000.0
2009-03-30 09:00:00,1.51615,1.5175,1.51605,1.5163,3167800000.0
2009-03-30 09:15:00,1.5163,1.5167,1.515,1.5151,3585200000.0
2009-03-30 09:30:00,1.5151,1.5158,1.51415,1.5157,3463600000.0
2009-03-30 09:45:00,1.51565,1.5165,1.5153,1.5157,2502100000.0
2009-03-30 10:00:00,1.5156,1.5163,1.5154,1.51615,2165000000.0
2009-03-30 10:15:00,1.51615,1.51665,1.51595,1.51615,2178600000.0
2009-03-30 10:30:00,1.51615,1.51635,1.515,1.51515,2363200000.0
2009-03-30 10:45:00,1.51525,1.51555,1.5144,1.51525,3290499995.0
2009-03-30 11:00:00,1.51535,1.5159,1.5147,1.515,3879700001.0
2009-03-30 11:15:00,1.51505,1.51595,1.51495,1.5157,3244400000.0
2009-03-30 11:30:00,1.5157,1.51585,1.51515,1.5155,2225599999.0
2009-03-30 11:45:00,1.5155,1.5156,1.51455,1.5147,2288400001.0
2009-03-30 12:00:00,1.5147,1.51535,1.5142,1.51435,3060800000.0
2009-03-30 12:15:00,1.51435,1.5149,1.5143,1.5147,2777400000.0
2009-03-30 12:30:00,1.51465,1.51535,1.5143,1.51495,2186600000.0
2009-03-30 12:45:00,1.51495,1.51495,1.5143,1.5147,2991700000.0
2009-03-30 13:00:00,1.5147,1.51505,1.5144,1.51445,2270800000.0
2009-03-30 13:15:00,1.51445,1.5156,1.5144,1.5156,2327000000.0
2009-03-30 13:30:00,1.5156,1.5174,1.51545,1.51715,3028100000.0
2009-03-30 13:45:00,1.51715,1.5177,1.51705,1.5174,3150999999.0
2009-03-30 14:00:00,1.5174,1.5175,1.51535,1.51595,3325600000.0
2009-03-30 14:15:00,1.51595,1.51635,1.5145,1.5156,3707400000.0
2009-03-30 14:30:00,1.5156,1.51585,1.51515,1.5156,2922400000.0
2009-03-30 14:45:00,1.5156,1.5159,1.5152,1.5152,3816200004.0
2009-03-30 15:00:00,1.5152,1.51605,1.5151,1.5151,3016099997.0
2009-03-30 15:15:00,1.5151,1.5154,1.51435,1.5148,3633399999.0
2009-03-30 15:30:00,1.51485,1.5157,1.51425,1.51475,4308400000.0
2009-03-30 15:45:00,1.5147,1.51485,1.5129,1.5142,5440499660.0
2009-03-30 16:00:00,1.5142,1.5148,1.5137,1.5143,4160400000.0
2009-03-30 16:15:00,1.5143,1.51595,1.51405,1.5157,3633700000.0
2009-03-30 16:30:00,1.51565,1.51625,1.5143,1.5161,4881499660.0
2009-03-30 16:45:00,1.5161,1.5164,1.5152,1.516,4148700000.0
2009-03-30 17:00:00,1.516,1.5164,1.515,1.5162,3597400001.0
2009-03-30 17:15:00,1.5162,1.51685,1.5158,1.5162,3962800001.0
2009-03-30 17:30:00,1.5162,1.5168,1.51595,1.5166,2810600000.0
2009-03-30 17:45:00,1.5166,1.51675,1.51575,1.51595,2503700000.0
2009-03-30 18:00:00,1.51595,1.5167,1.5144,1.5166,3249997620.0
2009-03-30 18:15:00,1.516,1.51745,1.516,1.5168,2534299656.0
2009-03-30 18:30:00,1.5168,1.5168,1.51575,1.516,1541200000.0
2009-03-30 18:45:00,1.516,1.517,1.51535,1.5157,1496800000.0
2009-03-30 19:00:00,1.5157,1.517,1.5155,1.516,1557300000.0
2009-03-30 19:15:00,1.516,1.516,1.51485,1.51525,1330400000.0
2009-03-30 19:30:00,1.51525,1.5158,1.5145,1.515,2110199999.0
2009-03-30 19:45:00,1.51485,1.5149,1.5134,1.51395,1748100000.0
2009-03-30 20:00:00,1.51395,1.5151,1.5137,1.5151,1891400000.0
2009-03-30 20:15:00,1.51515,1.5158,1.515,1.51555,1446800000.0
2009-03-30 20:30:00,1.5156,1.5157,1.51355,1.51385,1541400000.0
2009-03-30 20:45:00,1.5138,1.515,1.5138,1.5141,1962000000.0
2009-03-30 21:00:00,1.5141,1.5154,1.51355,1.51515,2236600000.0
2009-03-30 21:15:00,1.5152,1.51565,1.51495,1.51515,1758900000.0
2009-03-30 21:30:00,1.51515,1.51565,1.51443,1.51472,1477000000.0
2009-03-30 21:45:00,1.5151,1.51565,1.515,1.5155,771400000.0
2009-03-30 22:00:00,1.51555,1.516,1.51505,1.51515,679800000.0
2009-03-30 22:15:00,1.51515,1.516,1.5151,1.51565,998500000.0
2009-03-30 22:30:00,1.51565,1.51585,1.5152,1.5154,658600000.0
2009-03-30 22:45:00,1.5154,1.5162,1.5153,1.5158,373600000.0
2009-03-30 23:00:00,1.5158,1.5162,1.5157,1.516,271600000.0
2009-03-30 23:15:00,1.51595,1.5162,1.51575,1.5158,158200000.0
2009-03-30 23:30:00,1.5158,1.51595,1.515,1.51575,245400000.0
2009-03-30 23:45:00,1.5157,1.5167,1.5157,1.516,308099660.0
2009-03-31 00:00:00,1.51605,1.51775,1.516,1.51755,888100000.0
2009-03-31 00:15:00,1.5175,1.51795,1.51686,1.5174,385000000.0
2009-03-31 00:30:00,1.5174,1.5176,1.51686,1.5175,767000000.0
2009-03-31 00:45:00,1.51735,1.51756,1.51677,1.5175,687600000.0
2009-03-31 01:00:00,1.5175,1.51805,1.51709,1.51765,467400000.0
2009-03-31 01:15:00,1.51765,1.5179,1.51711,1.5173,751399998.0
2009-03-31 01:30:00,1.5173,1.51795,1.517,1.5171,379000000.0
2009-03-31 01:45:00,1.51715,1.5176,1.517,1.51745,376200000.0
2009-03-31 02:00:00,1.51745,1.51835,1.5169,1.5174,1719800000.0
2009-03-31 02:15:00,1.5174,1.5179,1.5166,1.51695,1172000000.0
2009-03-31 02:30:00,1.517,1.51735,1.5164,1.51695,1030600000.0
2009-03-31 02:45:00,1.517,1.5182,1.51665,1.5169,2367000000.0
2009-03-31 03:00:00,1.517,1.5181,1.51695,1.5177,1492600000.0
2009-03-31 03:15:00,1.51775,1.5182,1.51746,1.5179,731000000.0
2009-03-31 03:30:00,1.51795,1.51815,1.5178,1.5178,849400000.0
2009-03-31 03:45:00,1.5178,1.5189,1.5178,1.51845,2076900001.0
2009-03-31 04:00:00,1.5185,1.51865,1.51815,1.5184,2027000008.0
2009-03-31 04:15:00,1.51835,1.51875,1.5178,1.518,581000000.0
2009-03-31 04:30:00,1.518,1.5182,1.51753,1.51795,648400000.0
2009-03-31 04:45:00,1.51795,1.5183,1.5177,1.5182,464400000.0
2009-03-31 05:00:00,1.5182,1.5183,1.51749,1.5181,534000000.0
2009-03-31 05:15:00,1.5181,1.5183,1.5175,1.5181,1562800000.0
2009-03-31 05:30:00,1.5181,1.51905,1.51805,1.51835,1960600006.0
2009-03-31 05:45:00,1.51825,1.5186,1.51765,1.51815,863800000.0
2009-03-31 06:00:00,1.51815,1.5185,1.51762,1.51825,809000000.0
2009-03-31 06:15:00,1.5182,1.5183,1.51675,1.5175,1526300000.0
2009-03-31 06:30:00,1.5175,1.51805,1.5164,1.5179,838400000.0
2009-03-31 06:45:00,1.5179,1.51805,1.51709,1.5176,1109400000.0
2009-03-31 07:00:00,1.5176,1.518,1.51745,1.51755,881600000.0
2009-03-31 07:15:00,1.5175,1.51795,1.51678,1.51755,829400000.0
2009-03-31 07:30:00,1.51755,1.51785,1.5169,1.51725,720000000.0
2009-03-31 07:45:00,1.51725,1.5174,1.516,1.51615,1981599660.0
2009-03-31 08:00:00,1.5162,1.5171,1.51505,1.517,1963600000.0
2009-03-31 08:15:00,1.517,1.5176,1.51615,1.51725,2662600000.0
2009-03-31 08:30:00,1.51725,1.5188,1.5169,1.5183,2476999999.0
2009-03-31 08:45:00,1.5183,1.51915,1.51755,1.5182,3557700002.0
2009-03-31 09:00:00,1.5182,1.519,1.5178,1.5184,3263699999.0
2009-03-31 09:15:00,1.5184,1.5194,1.51825,1.5189,2843400000.0
2009-03-31 09:30:00,1.51885,1.519,1.51765,1.5186,3341000000.0
2009-03-31 09:45:00,1.5186,1.5186,1.5169,1.51715,4098600000.0
2009-03-31 10:00:00,1.51715,1.5176,1.5138,1.51625,4474300000.0
2009-03-31 10:15:00,1.51625,1.5171,1.51545,1.51625,3600999660.0
2009-03-31 10:30:00,1.51625,1.51705,1.516,1.5168,3329800000.0
2009-03-31 10:45:00,1.51685,1.51725,1.51615,1.5164,2077600000.0
2009-03-31 11:00:00,1.5163,1.51775,1.5163,1.51705,3347900000.0
2009-03-31 11:15:00,1.51705,1.5171,1.51585,1.51665,2917000000.0
2009-03-31 11:30:00,1.51665,1.51665,1.5149,1.5159,3884599999.0
2009-03-31 11:45:00,1.51575,1.51595,1.51495,1.51575,2545600000.0
2009-03-31 12:00:00,1.5157,1.51575,1.5145,1.51535,2700600000.0
2009-03-31 12:15:00,1.5155,1.5175,1.51505,1.5174,2996800000.0
2009-03-31 12:30:00,1.5174,1.5182,1.5172,1.5177,3952000000.0
2009-03-31 12:45:00,1.5177,1.51805,1.51715,1.51775,3701000000.0
2009-03-31 13:00:00,1.5177,1.5181,1.5168,1.51715,2861100000.0
2009-03-31 13:15:00,1.5171,1.5172,1.516,1.5165,2639600000.0
2009-03-31 13:30:00,1.5165,1.51665,1.5158,1.516,2958600000.0
2009-03-31 13:45:00,1.516,1.51675,1.516,1.5165,2576200000.0
2009-03-31 14:00:00,1.5165,1.5168,1.515,1.51525,4347700000.0
2009-03-31 14:15:00,1.51535,1.51605,1.5145,1.5148,4565600000.0
2009-03-31 14:30:00,1.5148,1.5159,1.5146,1.5154,4305600000.0
2009-03-31 14:45:00,1.5154,1.5158,1.5146,1.5147,4739100000.0
2009-03-31 15:00:00,1.51485,1.5166,1.51475,1.5151,4989600001.0
2009-03-31 15:15:00,1.5151,1.51525,1.5139,1.51455,3893600000.0
2009-03-31 15:30:00,1.5146,1.5149,1.51365,1.5141,4306400000.0
2009-03-31 15:45:00,1.51415,1.5142,1.51305,1.5136,4522600001.0
2009-03-31 16:00:00,1.5136,1.51475,1.51275,1.51275,5808452622.0
2009-03-31 16:15:00,1.51275,1.51355,1.5115,1.5123,4570700000.0
2009-03-31 16:30:00,1.5123,1.5137,1.5114,1.51165,4686200000.0
2009-03-31 16:45:00,1.5117,1.512,1.5092,1.5097,5490499998.0
2009-03-31 17:00:00,1.5098,1.51165,1.5091,1.51145,6714799998.0
2009-03-31 17:15:00,1.51145,1.5123,1.5103,1.5104,5337300000.0
2009-03-31 17:30:00,1.5104,1.51075,1.509,1.50975,3710900000.0
2009-03-31 17:45:00,1.50975,1.51135,1.5095,1.511,4133600000.0
2009-03-31 18:00:00,1.511,1.51265,1.5104,1.5108,3643999320.0
2009-03-31 18:15:00,1.51075,1.5124,1.5104,1.51185,2566700000.0
2009-03-31 18:30:00,1.51195,1.51215,1.51095,1.5116,1819299660.0
2009-03-31 18:45:00,1.51155,1.51265,1.51125,1.5124,2315799660.0
2009-03-31 19:00:00,1.5124,1.51285,1.5122,1.5126,2368800000.0
2009-03-31 19:15:00,1.5126,1.51335,1.5122,1.5124,1917100000.0
2009-03-31 19:30:00,1.5125,1.513,1.51205,1.5127,2465900000.0
2009-03-31 19:45:00,1.5127,1.5131,1.5122,1.51285,2160000000.0
2009-03-31 20:00:00,1.5128,1.5134,1.5124,1.51315,1391200000.0
2009-03-31 20:15:00,1.51315,1.51325,1.51265,1.5129,1521599660.0
2009-03-31 20:30:00,1.51305,1.5139,1.51235,1.5132,2080299660.0
2009-03-31 20:45:00,1.51325,1.5138,1.51315,1.51345,2077500000.0
2009-03-31 21:00:00,1.51345,1.5138,1.5129,1.51355,1457200000.0
2009-03-31 21:15:00,1.51355,1.5139,1.5131,1.5131,1394000000.0
2009-03-31 21:30:00,1.5131,1.5138,1.50955,1.5099,2734499998.0
2009-03-31 21:45:00,1.5098,1.51265,1.50965,1.5122,2423400000.0
2009-03-31 22:00:00,1.51205,1.5124,1.51035,1.51035,1285699660.0
2009-03-31 22:15:00,1.5103,1.5108,1.5099,1.5107,818899660.0
2009-03-31 22:30:00,1.5107,1.5107,1.5096,1.5101,1062200000.0
2009-03-31 22:45:00,1.51005,1.51065,1.50965,1.50975,667800000.0
2009-03-31 23:00:00,1.5097,1.51015,1.509,1.50985,390000000.0
2009-03-31 23:15:00,1.5098,1.5099,1.5096,1.50965,348400000.0
2009-03-31 23:30:00,1.50965,1.5105,1.5095,1.5105,329400000.0
2009-03-31 23:45:00,1.5105,1.5105,1.5081,1.5081,608299320.0
2009-04-01 00:00:00,1.50815,1.50855,1.50655,1.50835,1025000000.0
2009-04-01 00:15:00,1.50825,1.5089,1.5076,1.50855,578500000.0
2009-04-01 00:30:00,1.5083,1.5087,1.508,1.50845,700600000.0
2009-04-01 00:45:00,1.50854,1.5086,1.50788,1.50825,1042400000.0
2009-04-01 01:00:00,1.50825,1.5085,1.5079,1.5083,982400000.0
2009-04-01 01:15:00,1.5083,1.5091,1.508,1.509,701400000.0
2009-04-01 01:30:00,1.509,1.51045,1.5089,1.51045,657300000.0
2009-04-01 01:45:00,1.5105,1.5106,1.50951,1.51015,1088200000.0
2009-04-01 02:00:00,1.51005,1.5101,1.50595,1.5064,2599800000.0
2009-04-01 02:15:00,1.5063,1.5086,1.50615,1.50805,2318200000.0
2009-04-01 02:30:00,1.50805,1.5086,1.50655,1.5071,2147400000.0
2009-04-01 02:45:00,1.5071,1.5094,1.5064,1.50645,2617100000.0
2009-04-01 03:00:00,1.5064,1.5095,1.50625,1.5092,2693600000.0
2009-04-01 03:15:00,1.5091,1.5105,1.5083,1.50955,2718200000.0
2009-04-01 03:30:00,1.50955,1.5098,1.5083,1.5089,1241200000.0
2009-04-01 03:45:00,1.50885,1.51005,1.50875,1.50945,1075000000.0
2009-04-01 04:00:00,1.50945,1.50945,1.5072,1.5074,580200000.0
2009-04-01 04:15:00,1.50735,1.5091,1.50735,1.50875,846600000.0
2009-04-01 04:30:00,1.50875,1.5099,1.50835,1.5097,1201600000.0
2009-04-01 04:45:00,1.5097,1.51055,1.5094,1.5098,272000000.0
2009-04-01 05:00:00,1.50975,1.50995,1.5092,1.50955,335000000.0
2009-04-01 05:15:00,1.50955,1.50965,1.50925,1.50965,534200000.0
2009-04-01 05:30:00,1.50965,1.50995,1.50895,1.5091,801400000.0
2009-04-01 05:45:00,1.5092,1.51,1.50845,1.5093,1314600000.0
2009-04-01 06:00:00,1.5094,1.50945,1.5081,1.50845,1189400000.0
2009-04-01 06:15:00,1.50845,1.50875,1.50765,1.5081,1355200000.0
2009-04-01 06:30:00,1.5081,1.50855,1.5074,1.5081,923200000.0
2009-04-01 06:45:00,1.5081,1.50985,1.5081,1.50985,949200000.0
2009-04-01 07:00:00,1.5099,1.50995,1.50845,1.50885,1098200000.0
2009-04-01 07:15:00,1.509,1.50995,1.5087,1.50905,1423200000.0
2009-04-01 07:30:00,1.50905,1.51065,1.509,1.5105,1660200000.0
2009-04-01 07:45:00,1.5105,1.5105,1.5091,1.5099,1638000000.0
2009-04-01 08:00:00,1.5099,1.51005,1.50685,1.5076,2754200000.0
2009-04-01 08:15:00,1.50755,1.50845,1.50705,1.50845,2369000000.0
2009-04-01 08:30:00,1.50845,1.5095,1.50845,1.50935,3183800000.0
2009-04-01 08:45:00,1.50935,1.5097,1.509,1.509,3634600000.0
2009-04-01 09:00:00,1.50905,1.51185,1.50905,1.5111,4312099660.0
2009-04-01 09:15:00,1.5111,1.51145,1.50975,1.5098,3277900000.0
2009-04-01 09:30:00,1.50985,1.51125,1.50965,1.5099,3444600000.0
2009-04-01 09:45:00,1.5099,1.5107,1.50945,1.5107,2771700000.0
2009-04-01 10:00:00,1.5107,1.51105,1.509,1.5099,3687000004.0
2009-04-01 10:15:00,1.5099,1.5114,1.5095,1.5114,3821200000.0
2009-04-01 10:30:00,1.51125,1.51135,1.5098,1.51035,3071000000.0
2009-04-01 10:45:00,1.51045,1.5116,1.50995,1.5106,3861500001.0
2009-04-01 11:00:00,1.5107,1.51135,1.5104,1.5111,3473200000.0
2009-04-01 11:15:00,1.51105,1.5118,1.51085,1.5112,3056799996.0
2009-04-01 11:30:00,1.5112,1.5118,1.5112,1.5114,2148100001.0
2009-04-01 11:45:00,1.5114,1.51265,1.5112,1.5123,3204800000.0
2009-04-01 12:00:00,1.5123,1.5137,1.51225,1.5132,2811200000.0
2009-04-01 12:15:00,1.51315,1.51325,1.51215,1.5126,3293700000.0
2009-04-01 12:30:00,1.5126,1.51305,1.5125,1.51265,1925900000.0
2009-04-01 12:45:00,1.5125,1.5127,1.51155,1.5119,2564800000.0
2009-04-01 13:00:00,1.51175,1.51225,1.5112,1.5113,4297000002.0
2009-04-01 13:15:00,1.5113,1.51265,1.51115,1.5119,4207100000.0
2009-04-01 13:30:00,1.5119,1.51265,1.51135,1.51145,2901000000.0
2009-04-01 13:45:00,1.5114,1.51235,1.5112,1.5113,3832200000.0
2009-04-01 14:00:00,1.51135,1.5116,1.51055,1.5108,2615600000.0
2009-04-01 14:15:00,1.5108,1.5127,1.50985,1.51255,3996300002.0
2009-04-01 14:30:00,1.51245,1.5127,1.512,1.5122,3136399998.0
2009-04-01 14:45:00,1.51225,1.51275,1.5111,1.5118,3416000000.0
2009-04-01 15:00:00,1.51185,1.51255,1.5116,1.5123,5073400000.0
2009-04-01 15:15:00,1.5123,1.5124,1.51035,1.5104,4300600001.0
2009-04-01 15:30:00,1.5104,1.5121,1.5103,1.51185,4548500000.0
2009-04-01 15:45:00,1.51185,1.51225,1.5104,1.5117,5068999316.0
2009-04-01 16:00:00,1.51175,1.5141,1.51175,1.51325,6027099998.0
2009-04-01 16:15:00,1.51325,1.5142,1.5127,1.51385,5509199999.0
2009-04-01 16:30:00,1.51385,1.5148,1.51375,1.5147,5921799998.0
2009-04-01 16:45:00,1.51455,1.51645,1.5144,1.51635,4988900000.0
2009-04-01 17:00:00,1.5162,1.51685,1.51575,1.51635,5134399999.0
2009-04-01 17:15:00,1.51635,1.5176,1.51595,1.5172,4511000005.0
2009-04-01 17:30:00,1.5172,1.5177,1.5162,1.5164,4957699997.0
2009-04-01 17:45:00,1.51655,1.5167,1.51455,1.5159,3582500002.0
2009-04-01 18:00:00,1.51595,1.51735,1.5154,1.51705,2591800000.0
2009-04-01 18:15:00,1.51685,1.5173,1.5164,1.517,2319200000.0
2009-04-01 18:30:00,1.517,1.5173,1.5165,1.51675,1836800000.0
2009-04-01 18:45:00,1.5167,1.51685,1.51585,1.5166,1420800000.0
2009-04-01 19:00:00,1.5166,1.5168,1.51593,1.5166,1615200000.0
2009-04-01 19:15:00,1.5166,1.5185,1.5164,1.51805,2020800001.0
2009-04-01 19:30:00,1.5181,1.5182,1.5175,1.5175,1122200000.0
2009-04-01 19:45:00,1.5174,1.51755,1.517,1.51725,989800000.0
2009-04-01 20:00:00,1.51725,1.5186,1.5171,1.5172,2013100000.0
2009-04-01 20:15:00,1.5172,1.5173,1.51615,1.5168,2575100000.0
2009-04-01 20:30:00,1.51675,1.5168,1.5149,1.51565,3290100000.0
2009-04-01 20:45:00,1.51565,1.51695,1.51545,1.51685,2343400000.0
2009-04-01 21:00:00,1.51685,1.5169,1.51565,1.51585,2938599660.0
2009-04-01 21:15:00,1.51585,1.5163,1.51565,1.5159,1942999320.0
2009-04-01 21:30:00,1.51595,1.5167,1.515,1.5165,2352100000.0
2009-04-01 21:45:00,1.51655,1.5168,1.51615,1.5165,950000000.0
2009-04-01 22:00:00,1.51645,1.5173,1.5161,1.51705,936700000.0
2009-04-01 22:15:00,1.517,1.51735,1.51595,1.51605,878200000.0
2009-04-01 22:30:00,1.51605,1.5167,1.5159,1.5166,894900000.0
2009-04-01 22:45:00,1.51665,1.5179,1.5161,1.51715,1310700000.0
2009-04-01 23:00:00,1.5171,1.51785,1.51635,1.51655,748000000.0
2009-04-01 23:15:00,1.5165,1.51775,1.5165,1.5172,1028845000.0
2009-04-01 23:30:00,1.5172,1.5177,1.51685,1.5172,363200000.0
2009-04-01 23:45:00,1.5172,1.5176,1.5166,1.5168,504000000.0
2009-04-02 00:00:00,1.51685,1.5176,1.5168,1.5171,841700000.0
2009-04-02 00:15:00,1.5171,1.51785,1.51705,1.5173,671600000.0
2009-04-02 00:30:00,1.51745,1.518,1.5171,1.51722,636400001.0
2009-04-02 00:45:00,1.51737,1.5181,1.5168,1.5171,1304200000.0
2009-04-02 01:00:00,1.5171,1.5172,1.51675,1.51675,568000000.0
2009-04-02 01:15:00,1.5168,1.51715,1.51656,1.51705,384000000.0
2009-04-02 01:30:00,1.51705,1.51765,1.51685,1.5173,851200000.0
2009-04-02 01:45:00,1.5173,1.51735,1.51647,1.5169,504000000.0
2009-04-02 02:00:00,1.5169,1.51815,1.5168,1.517,1855800000.0
2009-04-02 02:15:00,1.517,1.51725,1.51668,1.517,899400000.0
2009-04-02 02:30:00,1.517,1.5177,1.5169,1.5171,1666800000.0
2009-04-02 02:45:00,1.51725,1.51755,1.5168,1.517,1509000000.0
2009-04-02 03:00:00,1.51695,1.51725,1.51653,1.517,888800000.0
2009-04-02 03:15:00,1.517,1.5175,1.51635,1.5171,1083400000.0
2009-04-02 03:30:00,1.51715,1.51785,1.517,1.5177,1084600000.0
2009-04-02 03:45:00,1.5177,1.51785,1.51735,1.5175,1347400000.0
2009-04-02 04:00:00,1.5175,1.5177,1.51717,1.5172,1433800000.0
2009-04-02 04:15:00,1.51725,1.51815,1.5172,1.5179,1191400000.0
2009-04-02 04:30:00,1.5179,1.51835,1.5175,1.5178,1927600000.0
2009-04-02 04:45:00,1.51775,1.5183,1.51745,1.51785,1318800000.0
2009-04-02 05:00:00,1.5178,1.5182,1.5172,1.51785,1048600000.0
2009-04-02 05:15:00,1.51785,1.51825,1.51733,1.51755,929400000.0
2009-04-02 05:30:00,1.5175,1.5181,1.5175,1.51805,479200000.0
2009-04-02 05:45:00,1.5181,1.5188,1.5181,1.5183,977000000.0
2009-04-02 06:00:00,1.51825,1.51835,1.518,1.51825,730000000.0
2009-04-02 06:15:00,1.51835,1.51935,1.51813,1.5191,1566599993.0
2009-04-02 06:30:00,1.5192,1.51935,1.5187,1.5191,1089600000.0
2009-04-02 06:45:00,1.5192,1.5194,1.51848,1.51905,681400000.0
2009-04-02 07:00:00,1.5191,1.51925,1.5185,1.5187,775800000.0
2009-04-02 07:15:00,1.5187,1.5194,1.51822,1.5189,794200000.0
2009-04-02 07:30:00,1.5189,1.51925,1.51863,1.519,1108000000.0
2009-04-02 07:45:00,1.519,1.5196,1.51825,1.51875,2645200000.0
2009-04-02 08:00:00,1.5187,1.519,1.5174,1.5189,3050000000.0
2009-04-02 08:15:00,1.5189,1.51965,1.51835,1.5189,3066700006.0
2009-04-02 08:30:00,1.51895,1.5195,1.51855,1.51865,3085700000.0
2009-04-02 08:45:00,1.5187,1.5192,1.518,1.519,2890400000.0
2009-04-02 09:00:00,1.51895,1.51955,1.5185,1.51895,2302600000.0
2009-04-02 09:15:00,1.51895,1.52025,1.5183,1.52015,3227800000.0
2009-04-02 09:30:00,1.52015,1.52135,1.51885,1.5199,3166999998.0
2009-04-02 09:45:00,1.5199,1.5208,1.5188,1.51905,4021400000.0
2009-04-02 10:00:00,1.51905,1.5213,1.51905,1.5209,2881800000.0
2009-04-02 10:15:00,1.521,1.521,1.51835,1.51955,3730500000.0
2009-04-02 10:30:00,1.5197,1.52465,1.5197,1.5229,5543500004.0
2009-04-02 10:45:00,1.5229,1.52455,1.5229,1.52325,3776200000.0
2009-04-02 11:00:00,1.5232,1.52415,1.5225,1.52375,3329200000.0
2009-04-02 11:15:00,1.5239,1.5246,1.5232,1.5238,3588100000.0
2009-04-02 11:30:00,1.5238,1.526,1.5238,1.52525,5085799998.0
2009-04-02 11:45:00,1.5252,1.5258,1.52505,1.5255,3147900000.0
2009-04-02 12:00:00,1.5256,1.5257,1.52445,1.5248,4060400000.0
2009-04-02 12:15:00,1.5248,1.5262,1.5245,1.52525,4889000001.0
2009-04-02 12:30:00,1.5253,1.5264,1.5248,1.525,4769199999.0
2009-04-02 12:45:00,1.52495,1.5252,1.5236,1.52395,3293500000.0
2009-04-02 13:00:00,1.5239,1.5245,1.5224,1.5226,4385500000.0
2009-04-02 13:15:00,1.5226,1.52345,1.522,1.5229,3125200000.0
2009-04-02 13:30:00,1.5229,1.523,1.5218,1.52215,4057000000.0
2009-04-02 13:45:00,1.5226,1.5258,1.52185,1.52445,7178600002.0
2009-04-02 14:00:00,1.5245,1.5266,1.52445,1.52605,6042499999.0
2009-04-02 14:15:00,1.52605,1.52715,1.5241,1.5245,6061700000.0
2009-04-02 14:30:00,1.5245,1.52746,1.5235,1.5274,6939599994.0
2009-04-02 14:45:00,1.52745,1.528,1.523,1.5245,8175200001.0
2009-04-02 15:00:00,1.52465,1.5248,1.5228,1.5236,5178600000.0
2009-04-02 15:15:00,1.5236,1.52525,1.5234,1.5248,4711400000.0
2009-04-02 15:30:00,1.52485,1.52495,1.5216,1.5229,4695000003.0
2009-04-02 15:45:00,1.52295,1.5247,1.5223,1.5228,4749399999.0
2009-04-02 16:00:00,1.52285,1.5232,1.5212,1.52175,5172400000.0
2009-04-02 16:15:00,1.5218,1.5234,1.5214,1.5221,5327700001.0
2009-04-02 16:30:00,1.5221,1.5227,1.52165,1.5226,4014700000.0
2009-04-02 16:45:00,1.52265,1.52365,1.52225,1.52355,3980700000.0
2009-04-02 17:00:00,1.5236,1.52555,1.5236,1.5252,5339300000.0
2009-04-02 17:15:00,1.5252,1.5261,1.5241,1.5252,3285400000.0
2009-04-02 17:30:00,1.5252,1.52615,1.52495,1.5259,3627600000.0
2009-04-02 17:45:00,1.52585,1.5274,1.5251,1.52725,3931600000.0
2009-04-02 18:00:00,1.52725,1.52805,1.5267,1.5269,4186600002.0
2009-04-02 18:15:00,1.5269,1.52805,1.52645,1.5277,4063400001.0
2009-04-02 18:30:00,1.5277,1.52825,1.5268,1.52815,3449100000.0
2009-04-02 18:45:00,1.5281,1.5285,1.5271,1.5272,3468800000.0
2009-04-02 19:00:00,1.5272,1.52815,1.5268,1.52745,2363600000.0
2009-04-02 19:15:00,1.5274,1.5284,1.527,1.5279,2264000000.0
2009-04-02 19:30:00,1.5279,1.52805,1.52735,1.5277,2081200000.0
2009-04-02 19:45:00,1.5276,1.5283,1.5273,1.5276,1483400000.0
2009-04-02 20:00:00,1.5276,1.5277,1.52635,1.5266,2364200000.0
2009-04-02 20:15:00,1.52655,1.52675,1.52515,1.526,1984100000.0
2009-04-02 20:30:00,1.526,1.52715,1.5256,1.52705,2479200000.0
2009-04-02 20:45:00,1.5271,1.5284,1.5265,1.52825,2278800000.0
2009-04-02 21:00:00,1.5283,1.52835,1.5274,1.5278,2821000000.0
2009-04-02 21:15:00,1.52775,1.52825,1.5276,1.5278,1456800000.0
2009-04-02 21:30:00,1.5278,1.528,1.5274,1.52785,1754200000.0
2009-04-02 21:45:00,1.5278,1.52785,1.527,1.52715,1604800000.0
2009-04-02 22:00:00,1.52725,1.52765,1.5264,1.52725,1026600000.0
2009-04-02 22:15:00,1.52725,1.52745,1.5261,1.5262,1354400000.0
2009-04-02 22:30:00,1.52625,1.52675,1.52625,1.52645,657000000.0
2009-04-02 22:45:00,1.5264,1.5267,1.52604,1.5262,963600000.0
2009-04-02 23:00:00,1.5261,1.5266,1.5257,1.52604,528200000.0
2009-04-02 23:15:00,1.52655,1.5266,1.52568,1.5263,529400000.0
2009-04-02 23:30:00,1.5263,1.52645,1.5257,1.526,344600000.0
2009-04-02 23:45:00,1.5261,1.5271,1.52592,1.52645,1269999999.0
2009-04-03 00:00:00,1.5265,1.5272,1.52635,1.5265,1230900000.0
2009-04-03 00:15:00,1.5265,1.5268,1.52605,1.5267,538400000.0
2009-04-03 00:30:00,1.5267,1.5271,1.5264,1.5267,462400000.0
2009-04-03 00:45:00,1.5264,1.52715,1.5256,1.5268,1356000001.0
2009-04-03 01:00:00,1.527,1.527,1.5263,1.5268,648000000.0
2009-04-03 01:15:00,1.52695,1.52725,1.52649,1.52715,426100000.0
2009-04-03 01:30:00,1.52715,1.5278,1.52659,1.5273,657800000.0
2009-04-03 01:45:00,1.5273,1.5277,1.5265,1.52705,806800000.0
2009-04-03 02:00:00,1.52735,1.5278,1.52725,1.52765,695600000.0
2009-04-03 02:15:00,1.52765,1.5283,1.52745,1.52776,1978600000.0
2009-04-03 02:30:00,1.52785,1.528,1.52655,1.5267,1593800000.0
2009-04-03 02:45:00,1.5267,1.5267,1.5255,1.5263,1490199999.0
2009-04-03 03:00:00,1.52625,1.5266,1.52555,1.52595,1374600000.0
2009-04-03 03:15:00,1.5259,1.5267,1.5259,1.5264,1539000000.0
2009-04-03 03:30:00,1.5264,1.5267,1.52563,1.526,1372500000.0
2009-04-03 03:45:00,1.52605,1.5261,1.52495,1.5254,917800000.0
2009-04-03 04:00:00,1.5254,1.5258,1.52511,1.5253,559600000.0
2009-04-03 04:15:00,1.5253,1.52545,1.52435,1.52485,1634800000.0
2009-04-03 04:30:00,1.5248,1.52565,1.52435,1.5253,1335800002.0
2009-04-03 04:45:00,1.52535,1.5268,1.52525,1.52655,1244000000.0
2009-04-03 05:00:00,1.52655,1.52655,1.52445,1.5253,1457800000.0
2009-04-03 05:15:00,1.5253,1.52575,1.52515,1.5257,1029800000.0
2009-04-03 05:30:00,1.5256,1.52605,1.5253,1.5255,689000000.0
2009-04-03 05:45:00,1.5255,1.52625,1.5255,1.526,1198600000.0
2009-04-03 06:00:00,1.526,1.52625,1.5256,1.52575,911600000.0
2009-04-03 06:15:00,1.5257,1.52575,1.52525,1.5255,727400000.0
2009-04-03 06:30:00,1.5255,1.5257,1.52529,1.52545,638000000.0
2009-04-03 06:45:00,1.5254,1.52575,1.52535,1.52555,1011000000.0
2009-04-03 07:00:00,1.5256,1.5256,1.52495,1.5251,1877800000.0
2009-04-03 07:15:00,1.5251,1.52525,1.52475,1.5248,819000000.0
2009-04-03 07:30:00,1.5247,1.5259,1.5245,1.5254,2062800000.0
2009-04-03 07:45:00,1.5254,1.52555,1.52485,1.5255,1407400000.0
2009-04-03 08:00:00,1.5255,1.5267,1.5253,1.5263,1530000000.0
2009-04-03 08:15:00,1.5263,1.5274,1.52575,1.52735,1761200000.0
2009-04-03 08:30:00,1.52735,1.52735,1.52405,1.52525,3430000000.0
2009-04-03 08:45:00,1.52505,1.52565,1.52485,1.5256,2069400000.0
2009-04-03 09:00:00,1.52555,1.52605,1.5249,1.5253,2774700000.0
2009-04-03 09:15:00,1.5254,1.5273,1.5252,1.52675,2870700004.0
2009-04-03 09:30:00,1.5268,1.5268,1.5258,1.52655,2065900000.0
2009-04-03 09:45:00,1.5266,1.5267,1.5251,1.5258,2588900000.0
2009-04-03 10:00:00,1.5258,1.5269,1.5257,1.5268,2793600000.0
2009-04-03 10:15:00,1.5269,1.5275,1.52625,1.52655,2807300000.0
2009-04-03 10:30:00,1.5266,1.52725,1.52625,1.5269,3343100000.0
2009-04-03 10:45:00,1.5269,1.5269,1.52575,1.5266,2441800000.0
2009-04-03 11:00:00,1.5266,1.52725,1.52605,1.5266,2571400000.0
2009-04-03 11:15:00,1.5266,1.5269,1.5251,1.5252,1789600000.0
2009-04-03 11:30:00,1.5252,1.5256,1.52455,1.52485,2110000000.0
2009-04-03 11:45:00,1.52485,1.5251,1.52465,1.5251,1303800000.0
2009-04-03 12:00:00,1.52505,1.52515,1.5236,1.5247,2388599999.0
2009-04-03 12:15:00,1.5247,1.5247,1.52355,1.52425,2152700000.0
2009-04-03 12:30:00,1.52435,1.5252,1.52385,1.525,2102600000.0
2009-04-03 12:45:00,1.525,1.52515,1.52385,1.5241,1628800000.0
2009-04-03 13:00:00,1.5241,1.5247,1.524,1.52425,1878200000.0
2009-04-03 13:15:00,1.52425,1.52515,1.52355,1.52415,2853500000.0
2009-04-03 13:30:00,1.5242,1.52475,1.52345,1.5236,2192200000.0
2009-04-03 13:45:00,1.52355,1.5244,1.52345,1.524,1588800000.0
2009-04-03 14:00:00,1.524,1.5241,1.5224,1.52345,2583500000.0
2009-04-03 14:15:00,1.52335,1.5242,1.5226,1.5229,3571100000.0
2009-04-03 14:30:00,1.52305,1.5273,1.5227,1.5249,6505000006.0
2009-04-03 14:45:00,1.5249,1.525,1.52165,1.5233,6203900007.0
2009-04-03 15:00:00,1.5233,1.5233,1.5209,1.5229,5133200000.0
2009-04-03 15:15:00,1.5229,1.5233,1.5218,1.5222,4270900000.0
2009-04-03 15:30:00,1.5223,1.5235,1.5215,1.52245,4390499999.0
2009-04-03 15:45:00,1.52245,1.5229,1.5208,1.52235,3932400000.0
2009-04-03 16:00:00,1.5223,1.5223,1.5212,1.52155,3811100001.0
2009-04-03 16:15:00,1.52165,1.5229,1.52155,1.5226,4362300001.0
2009-04-03 16:30:00,1.5226,1.523,1.52155,1.5216,3409200000.0
2009-04-03 16:45:00,1.5216,1.52305,1.5215,1.523,2996200000.0
2009-04-03 17:00:00,1.523,1.52395,1.5227,1.52335,3600100000.0
2009-04-03 17:15:00,1.52335,1.524,1.52215,1.52265,4045300002.0
2009-04-03 17:30:00,1.52265,1.525,1.5226,1.5241,3327400000.0
2009-04-03 17:45:00,1.5241,1.52455,1.5225,1.5226,3666100000.0
2009-04-03 18:00:00,1.5226,1.5226,1.52125,1.5222,2117700000.0
2009-04-03 18:15:00,1.52225,1.5236,1.52225,1.52305,1746200000.0
2009-04-03 18:30:00,1.5231,1.52415,1.5225,1.52325,1881200000.0
2009-04-03 18:45:00,1.5233,1.5237,1.5225,1.52275,2152100000.0
2009-04-03 19:00:00,1.5227,1.52385,1.5226,1.52335,1039400000.0
2009-04-03 19:15:00,1.52335,1.5238,1.52275,1.5237,1626200000.0
2009-04-03 19:30:00,1.52375,1.5248,1.5235,1.5248,1784300000.0
2009-04-03 19:45:00,1.52475,1.5253,1.52435,1.52495,1158600000.0
2009-04-03 20:00:00,1.5249,1.5252,1.5242,1.5246,2549800000.0
2009-04-03 20:15:00,1.52455,1.5264,1.52435,1.5259,2080200000.0
2009-04-03 20:30:00,1.5259,1.5264,1.52465,1.5248,2434600000.0
2009-04-03 20:45:00,1.52485,1.52625,1.52485,1.52555,2499200000.0
2009-04-03 21:00:00,1.5256,1.5258,1.52475,1.52505,1931600000.0
2009-04-03 21:15:00,1.525,1.5258,1.5249,1.5254,886000000.0
2009-04-03 21:30:00,1.5254,1.52555,1.52455,1.5246,1080800000.0
2009-04-03 21:45:00,1.5246,1.52535,1.52375,1.5252,1453000000.0
2009-04-03 22:00:00,1.52535,1.52635,1.52505,1.52605,1051200000.0
2009-04-03 22:15:00,1.5261,1.5261,1.52395,1.5243,1339600000.0
2009-04-03 22:30:00,1.52435,1.526,1.5243,1.52475,1690600000.0
2009-04-03 22:45:00,1.52475,1.52585,1.52285,1.5244,1877000000.0
2009-04-05 23:00:00,1.52485,1.52636,1.5239,1.5249,473200000.0
2009-04-05 23:15:00,1.5251,1.52579,1.52465,1.52556,454800000.0
2009-04-05 23:30:00,1.52555,1.5268,1.52555,1.52643,395400000.0
2009-04-05 23:45:00,1.5265,1.52678,1.52522,1.52645,540200000.0
2009-04-06 00:00:00,1.5265,1.5269,1.5254,1.5264,578557800.0
2009-04-06 00:15:00,1.52645,1.5268,1.5252,1.5265,973017200.0
2009-04-06 00:30:00,1.52625,1.527,1.526,1.52625,766200000.0
2009-04-06 00:45:00,1.5259,1.5267,1.5252,1.52605,1083600000.0
2009-04-06 01:00:00,1.52605,1.52675,1.5259,1.526,1032800000.0
2009-04-06 01:15:00,1.52605,1.5265,1.5259,1.5261,576800000.0
2009-04-06 01:30:00,1.526,1.5267,1.52579,1.5265,480400000.0
2009-04-06 01:45:00,1.5265,1.5269,1.5259,1.5262,1059600000.0
2009-04-06 02:00:00,1.5262,1.5274,1.5262,1.5266,2767200000.0
2009-04-06 02:15:00,1.52665,1.52745,1.52635,1.52725,1734000000.0
2009-04-06 02:30:00,1.52725,1.52725,1.52565,1.5264,1312000000.0
2009-04-06 02:45:00,1.52645,1.5273,1.5263,1.5268,1230600000.0
2009-04-06 03:00:00,1.5268,1.52755,1.52615,1.52745,1856200000.0
2009-04-06 03:15:00,1.5273,1.5277,1.5269,1.52735,1762000000.0
2009-04-06 03:30:00,1.5273,1.5278,1.52679,1.52683,1706400001.0
2009-04-06 03:45:00,1.5271,1.52735,1.5256,1.5262,1697600000.0
2009-04-06 04:00:00,1.5262,1.5271,1.526,1.5264,1434000000.0
2009-04-06 04:15:00,1.52645,1.527,1.526,1.5263,1952400000.0
2009-04-06 04:30:00,1.52625,1.52705,1.5261,1.5264,1836600000.0
2009-04-06 04:45:00,1.5264,1.52645,1.5254,1.52595,1659000000.0
2009-04-06 05:00:00,1.52595,1.52615,1.52535,1.52615,1102600000.0
2009-04-06 05:15:00,1.5262,1.5265,1.5258,1.5259,818200000.0
2009-04-06 05:30:00,1.5259,1.52645,1.52557,1.52611,1121800000.0
2009-04-06 05:45:00,1.52635,1.52735,1.526,1.5271,819800000.0
2009-04-06 06:00:00,1.5271,1.5273,1.52605,1.52625,1142400000.0
2009-04-06 06:15:00,1.52625,1.52715,1.5262,1.527,1075000000.0
2009-04-06 06:30:00,1.527,1.52775,1.5269,1.5275,587200000.0
2009-04-06 06:45:00,1.5276,1.52785,1.5269,1.52705,1176000000.0
2009-04-06 07:00:00,1.5272,1.5277,1.5266,1.5269,1130000000.0
2009-04-06 07:15:00,1.5269,1.52785,1.52685,1.5272,1118200000.0
2009-04-06 07:30:00,1.52735,1.5278,1.52675,1.5272,1171000000.0
2009-04-06 07:45:00,1.5272,1.52815,1.527,1.5278,1126800000.0
2009-04-06 08:00:00,1.5278,1.52835,1.52755,1.52825,1844800000.0
2009-04-06 08:15:00,1.5282,1.52825,1.52755,1.528,1184000000.0
2009-04-06 08:30:00,1.5279,1.52825,1.5277,1.528,2378800000.0
2009-04-06 08:45:00,1.5278,1.5288,1.52775,1.5286,2159900001.0
2009-04-06 09:00:00,1.5286,1.5287,1.5277,1.5284,3766700008.0
2009-04-06 09:15:00,1.5284,1.52915,1.52815,1.5288,3410900000.0
2009-04-06 09:30:00,1.5288,1.52995,1.52815,1.5286,3580699999.0
2009-04-06 09:45:00,1.5286,1.5289,1.52655,1.5269,3396200004.0
2009-04-06 10:00:00,1.5269,1.5271,1.52485,1.52675,2921852300.0
2009-04-06 10:15:00,1.52675,1.52785,1.5258,1.5265,3660899996.0
2009-04-06 10:30:00,1.5265,1.5275,1.5261,1.5273,2537000000.0
2009-04-06 10:45:00,1.5274,1.5274,1.5264,1.5266,1802800000.0
2009-04-06 11:00:00,1.5266,1.5272,1.5266,1.5268,1977200000.0
2009-04-06 11:15:00,1.5268,1.5276,1.5267,1.527,2743000000.0
2009-04-06 11:30:00,1.527,1.52805,1.5269,1.5271,2692400000.0
2009-04-06 11:45:00,1.5271,1.52765,1.5264,1.5267,3924300000.0
2009-04-06 12:00:00,1.52675,1.5273,1.52605,1.5264,3538200000.0
2009-04-06 12:15:00,1.5263,1.52715,1.5262,1.5271,2718200000.0
2009-04-06 12:30:00,1.5271,1.5276,1.52695,1.52695,1884599998.0
2009-04-06 12:45:00,1.52695,1.52715,1.52615,1.52655,2549200000.0
2009-04-06 13:00:00,1.5265,1.527,1.5264,1.5266,4008399995.0
2009-04-06 13:15:00,1.52665,1.52675,1.52585,1.526,2833500000.0
2009-04-06 13:30:00,1.526,1.52615,1.525,1.5255,2622600001.0
2009-04-06 13:45:00,1.5255,1.5257,1.52365,1.5243,2566000001.0
2009-04-06 14:00:00,1.52435,1.52495,1.5236,1.52495,3202400000.0
2009-04-06 14:15:00,1.5249,1.5252,1.5229,1.5232,4283500000.0
2009-04-06 14:30:00,1.5232,1.5247,1.5229,1.5246,2757000000.0
2009-04-06 14:45:00,1.5246,1.52525,1.5244,1.52515,2766399997.0
2009-04-06 15:00:00,1.5252,1.52555,1.52425,1.5254,4178000000.0
2009-04-06 15:15:00,1.5254,1.5255,1.5236,1.5239,3826400000.0
2009-04-06 15:30:00,1.52385,1.52415,1.5234,1.52345,3765800000.0
2009-04-06 15:45:00,1.52345,1.524,1.5231,1.5238,4169400000.0
2009-04-06 16:00:00,1.5238,1.5254,1.52345,1.5244,4564600000.0
2009-04-06 16:15:00,1.52435,1.52455,1.52315,1.5234,4765800000.0
2009-04-06 16:30:00,1.5234,1.5242,1.5227,1.5232,3523500000.0
2009-04-06 16:45:00,1.5232,1.52435,1.5231,1.5236,4384700000.0
2009-04-06 17:00:00,1.5236,1.52365,1.52235,1.52275,5550600000.0
2009-04-06 17:15:00,1.5227,1.52465,1.5223,1.5239,4913000001.0
2009-04-06 17:30:00,1.52385,1.5246,1.52375,1.52415,3393600000.0
2009-04-06 17:45:00,1.52415,1.5245,1.5221,1.5221,3311200000.0
2009-04-06 18:00:00,1.5221,1.524,1.5221,1.5227,3966400000.0
2009-04-06 18:15:00,1.5226,1.5226,1.5215,1.52175,2587299999.0
2009-04-06 18:30:00,1.5218,1.52275,1.5215,1.5226,2039600000.0
2009-04-06 18:45:00,1.5226,1.5229,1.52225,1.5223,1796400000.0
2009-04-06 19:00:00,1.5223,1.52275,1.5223,1.5225,2622800000.0
2009-04-06 19:15:00,1.5225,1.52295,1.52235,1.52255,2221400000.0
2009-04-06 19:30:00,1.5226,1.52355,1.522,1.52355,1364000000.0
2009-04-06 19:45:00,1.52355,1.5244,1.52345,1.5242,1604000000.0
2009-04-06 20:00:00,1.5242,1.5248,1.52415,1.5245,2152600000.0
2009-04-06 20:15:00,1.5245,1.5246,1.52265,1.523,1838800000.0
2009-04-06 20:30:00,1.523,1.52325,1.52225,1.52325,1376300000.0
2009-04-06 20:45:00,1.5232,1.524,1.5223,1.5229,2012000000.0
2009-04-06 21:00:00,1.5229,1.5234,1.5225,1.5233,1766800000.0
2009-04-06 21:15:00,1.5233,1.5242,1.52315,1.524,1076200000.0
2009-04-06 21:30:00,1.524,1.52445,1.52331,1.5236,1164400000.0
2009-04-06 21:45:00,1.52365,1.52465,1.52355,1.5242,1215200000.0
2009-04-06 22:00:00,1.52435,1.52505,1.524,1.524,962400000.0
2009-04-06 22:15:00,1.52405,1.52415,1.52365,1.52385,594400000.0
2009-04-06 22:30:00,1.5239,1.52415,1.52313,1.5237,790600000.0
2009-04-06 22:45:00,1.5237,1.5247,1.5233,1.5243,1303400000.0
2009-04-06 23:00:00,1.5243,1.5244,1.5232,1.5238,604000000.0
2009-04-06 23:15:00,1.52375,1.52405,1.52315,1.52365,381800000.0
2009-04-06 23:30:00,1.5236,1.52405,1.5229,1.523,1092830500.0
2009-04-06 23:45:00,1.523,1.5234,1.52214,1.52305,670350001.0
2009-04-07 00:00:00,1.523,1.52355,1.5225,1.523,1227200002.0
2009-04-07 00:15:00,1.52295,1.5237,1.5226,1.52305,1341200000.0
2009-04-07 00:30:00,1.5232,1.5242,1.5229,1.5236,1636600000.0
2009-04-07 00:45:00,1.5235,1.5236,1.52315,1.5232,627800000.0
2009-04-07 01:00:00,1.5232,1.5235,1.52296,1.5232,627200000.0
2009-04-07 01:15:00,1.5232,1.52335,1.5221,1.5223,1424800000.0
2009-04-07 01:30:00,1.5223,1.5231,1.521,1.5211,2683399998.0
2009-04-07 01:45:00,1.5211,1.5216,1.51645,1.51645,2430300002.0
2009-04-07 02:00:00,1.5163,1.5184,1.5153,1.5179,2821899999.0
2009-04-07 02:15:00,1.51785,1.51865,1.51755,1.5181,1406400000.0
2009-04-07 02:30:00,1.51815,1.51915,1.51755,1.51805,1738400000.0
2009-04-07 02:45:00,1.518,1.51805,1.51565,1.51625,2628200000.0
2009-04-07 03:00:00,1.51635,1.51765,1.51625,1.5173,1709199999.0
2009-04-07 03:15:00,1.5171,1.51805,1.5169,1.5176,1604400000.0
2009-04-07 03:30:00,1.5176,1.51915,1.5174,1.5191,1528200000.0
2009-04-07 03:45:00,1.5191,1.5193,1.5185,1.519,1649000005.0
2009-04-07 04:00:00,1.519,1.5192,1.5184,1.5184,1130200000.0
2009-04-07 04:15:00,1.5184,1.5184,1.51745,1.5178,1482600000.0
2009-04-07 04:30:00,1.5178,1.5188,1.51754,1.51825,633200000.0
2009-04-07 04:45:00,1.5183,1.5187,1.51795,1.5186,1258200000.0
2009-04-07 05:00:00,1.51855,1.51865,1.51796,1.5182,872000000.0
2009-04-07 05:15:00,1.51799,1.5182,1.5174,1.51775,488400000.0
2009-04-07 05:30:00,1.51775,1.51855,1.5176,1.5185,663600000.0
2009-04-07 05:45:00,1.5185,1.51895,1.5181,1.5181,796600000.0
2009-04-07 06:00:00,1.5181,1.51855,1.51765,1.5182,1537800000.0
2009-04-07 06:15:00,1.5182,1.51825,1.5165,1.5167,948800000.0
2009-04-07 06:30:00,1.51675,1.51985,1.5164,1.5193,2191000000.0
2009-04-07 06:45:00,1.5193,1.51955,1.51885,1.51895,1339000000.0
2009-04-07 07:00:00,1.519,1.5193,1.5181,1.5188,2444700000.0
2009-04-07 07:15:00,1.5188,1.51885,1.5175,1.5178,1945600000.0
2009-04-07 07:30:00,1.5178,1.5185,1.5173,1.5183,2486999999.0
2009-04-07 07:45:00,1.5184,1.51955,1.51825,1.5194,1462700000.0
2009-04-07 08:00:00,1.5194,1.5204,1.5194,1.52025,2868200000.0
2009-04-07 08:15:00,1.52025,1.52045,1.51875,1.5188,3026000000.0
2009-04-07 08:30:00,1.5189,1.51995,1.5189,1.5198,3569300000.0
2009-04-07 08:45:00,1.51985,1.5202,1.5192,1.51995,4041000000.0
2009-04-07 09:00:00,1.52,1.5202,1.519,1.519,3714000000.0
2009-04-07 09:15:00,1.519,1.51945,1.5183,1.5186,3180400000.0
2009-04-07 09:30:00,1.5186,1.519,1.5182,1.51855,3047900002.0
2009-04-07 09:45:00,1.5185,1.51935,1.51845,1.5193,3065600000.0
2009-04-07 10:00:00,1.5193,1.52005,1.5192,1.51975,2311500000.0
2009-04-07 10:15:00,1.5199,1.51995,1.51865,1.51875,1779200000.0
2009-04-07 10:30:00,1.51875,1.5192,1.5183,1.51915,4162400000.0
2009-04-07 10:45:00,1.5191,1.52025,1.5185,1.52,4310900000.0
2009-04-07 11:00:00,1.51995,1.5207,1.51965,1.5203,5148799999.0
2009-04-07 11:15:00,1.5203,1.521,1.51995,1.5201,5194400000.0
2009-04-07 11:30:00,1.52005,1.52085,1.5198,1.5206,3647800003.0
2009-04-07 11:45:00,1.5206,1.5212,1.52035,1.5211,3696000000.0
2009-04-07 12:00:00,1.521,1.52115,1.5199,1.52015,4050500000.0
2009-04-07 12:15:00,1.5202,1.52025,1.51945,1.52005,3336700000.0
2009-04-07 12:30:00,1.52005,1.52025,1.51945,1.51955,2680100000.0
2009-04-07 12:45:00,1.51955,1.51995,1.5183,1.5188,3613592700.0
2009-04-07 13:00:00,1.5188,1.5191,1.5183,1.51895,3334499999.0
2009-04-07 13:15:00,1.51895,1.5196,1.5187,1.51945,3551300001.0
2009-04-07 13:30:00,1.51945,1.51975,1.51845,1.51915,2818000000.0
2009-04-07 13:45:00,1.51915,1.5194,1.5189,1.519,3544600000.0
2009-04-07 14:00:00,1.519,1.51935,1.51665,1.51685,4439600000.0
2009-04-07 14:15:00,1.51685,1.5181,1.51675,1.51755,4986900000.0
2009-04-07 14:30:00,1.5175,1.51885,1.5175,1.5187,3658400000.0
2009-04-07 14:45:00,1.5187,1.51885,1.5183,1.5187,3835400000.0
2009-04-07 15:00:00,1.51885,1.51885,1.5183,1.51835,3759400000.0
2009-04-07 15:15:00,1.5184,1.5189,1.5184,1.5187,2754000000.0
2009-04-07 15:30:00,1.5187,1.5192,1.5185,1.51855,4501800001.0
2009-04-07 15:45:00,1.5185,1.51865,1.5175,1.5181,4432200000.0
2009-04-07 16:00:00,1.5181,1.51885,1.5169,1.51745,4821200000.0
2009-04-07 16:15:00,1.51745,1.5185,1.5174,1.5182,5394000000.0
2009-04-07 16:30:00,1.5183,1.51895,1.51785,1.5186,4231200005.0
2009-04-07 16:45:00,1.5186,1.51965,1.5183,1.51855,4634400001.0
2009-04-07 17:00:00,1.5185,1.51885,1.5181,1.5184,3827000000.0
2009-04-07 17:15:00,1.5184,1.5192,1.518,1.5191,3614400000.0
2009-04-07 17:30:00,1.51895,1.5211,1.5187,1.5205,5347800000.0
2009-04-07 17:45:00,1.5205,1.52155,1.51975,1.52,5000400000.0
2009-04-07 18:00:00,1.52,1.52035,1.5187,1.51895,3038200000.0
2009-04-07 18:15:00,1.51905,1.5191,1.5176,1.51775,2763325900.0
2009-04-07 18:30:00,1.5177,1.5178,1.51695,1.517,1727121100.0
2009-04-07 18:45:00,1.517,1.5177,1.5165,1.51655,1567400000.0
2009-04-07 19:00:00,1.5165,1.5168,1.5156,1.5157,2458000000.0
2009-04-07 19:15:00,1.5157,1.51675,1.5156,1.5166,1921400000.0
2009-04-07 19:30:00,1.5166,1.5167,1.5157,1.5158,1776200000.0
2009-04-07 19:45:00,1.5158,1.5164,1.51553,1.5163,1928700000.0
2009-04-07 20:00:00,1.5163,1.5165,1.5161,1.51615,1867400000.0
2009-04-07 20:15:00,1.51615,1.5171,1.5161,1.51705,1606000000.0
2009-04-07 20:30:00,1.517,1.51715,1.5157,1.5157,2693000000.0
2009-04-07 20:45:00,1.5157,1.51625,1.5156,1.5162,2028600000.0
2009-04-07 21:00:00,1.5162,1.51695,1.5161,1.51655,1615200000.0
2009-04-07 21:15:00,1.5166,1.5172,1.51625,1.51645,2660700000.0
2009-04-07 21:30:00,1.51645,1.51675,1.5161,1.5164,2219800000.0
2009-04-07 21:45:00,1.51645,1.5168,1.5154,1.5156,1320100000.0
2009-04-07 22:00:00,1.5156,1.51675,1.5153,1.51655,1387800000.0
2009-04-07 22:15:00,1.5165,1.5167,1.51615,1.5164,935200000.0
2009-04-07 22:30:00,1.51645,1.51665,1.51523,1.516,708400000.0
2009-04-07 22:45:00,1.516,1.51645,1.5156,1.516,591000000.0
2009-04-07 23:00:00,1.5159,1.5163,1.5154,1.51615,504200000.0
2009-04-07 23:15:00,1.51615,1.5166,1.51567,1.5162,401200000.0
2009-04-07 23:30:00,1.5161,1.51655,1.51545,1.51605,659700000.0
2009-04-07 23:45:00,1.5162,1.51635,1.5156,1.5159,741600000.0
2009-04-08 00:00:00,1.516,1.5162,1.51565,1.5158,636200000.0
2009-04-08 00:15:00,1.5158,1.5164,1.5156,1.51575,1295500000.0
2009-04-08 00:30:00,1.51575,1.5164,1.51565,1.5157,1124200000.0
2009-04-08 00:45:00,1.5157,1.5163,1.51565,1.516,902600000.0
2009-04-08 01:00:00,1.516,1.5162,1.51562,1.5161,1294800000.0
2009-04-08 01:15:00,1.5161,1.5161,1.51511,1.51575,834000001.0
2009-04-08 01:30:00,1.51565,1.5164,1.51535,1.5161,654000000.0
2009-04-08 01:45:00,1.5161,1.5165,1.5159,1.51605,857600000.0
2009-04-08 02:00:00,1.51605,1.51615,1.5142,1.5145,1886599998.0
2009-04-08 02:15:00,1.5145,1.51485,1.51345,1.5137,1784800000.0
2009-04-08 02:30:00,1.5137,1.5143,1.51145,1.514,4103200001.0
2009-04-08 02:45:00,1.5141,1.51485,1.5123,1.5135,3220199999.0
2009-04-08 03:00:00,1.51365,1.5143,1.5123,1.5135,2909600000.0
2009-04-08 03:15:00,1.5136,1.51475,1.51335,1.5144,2563000000.0
2009-04-08 03:30:00,1.5144,1.5146,1.5136,1.514,1545800000.0
2009-04-08 03:45:00,1.514,1.51415,1.51345,1.5141,1141000000.0
2009-04-08 04:00:00,1.5141,1.5142,1.5127,1.5128,2778199999.0
2009-04-08 04:15:00,1.5128,1.51305,1.5116,1.512,2056000000.0
2009-04-08 04:30:00,1.512,1.51275,1.5115,1.512,2089000000.0
2009-04-08 04:45:00,1.512,1.51345,1.51195,1.513,3166000001.0
2009-04-08 05:00:00,1.513,1.5142,1.5129,1.5129,2555800000.0
2009-04-08 05:15:00,1.5129,1.5138,1.5125,1.51315,2491200000.0
2009-04-08 05:30:00,1.51315,1.5135,1.512,1.51245,2132600000.0
2009-04-08 05:45:00,1.51235,1.51315,1.5123,1.5131,1468600000.0
2009-04-08 06:00:00,1.513,1.5138,1.51265,1.5132,1906000000.0
2009-04-08 06:15:00,1.5132,1.51385,1.513,1.5134,2346600001.0
2009-04-08 06:30:00,1.5134,1.5138,1.51245,1.5127,3096400000.0
2009-04-08 06:45:00,1.51255,1.51465,1.51165,1.5145,3043200000.0
2009-04-08 07:00:00,1.5145,1.5146,1.51325,1.5135,1960200000.0
2009-04-08 07:15:00,1.5135,1.51445,1.51295,1.5142,2501600001.0
2009-04-08 07:30:00,1.5142,1.51435,1.5134,1.51365,1645200000.0
2009-04-08 07:45:00,1.51365,1.51465,1.51345,1.5139,2226000000.0
2009-04-08 08:00:00,1.51385,1.5146,1.51375,1.51445,3183599999.0
2009-04-08 08:15:00,1.51445,1.51455,1.5136,1.51435,2829800000.0
2009-04-08 08:30:00,1.51435,1.5147,1.5138,1.51455,4156200000.0
2009-04-08 08:45:00,1.51455,1.51535,1.51315,1.5132,3512199998.0
2009-04-08 09:00:00,1.5132,1.5136,1.5125,1.5134,4799000001.0
2009-04-08 09:15:00,1.5134,1.5141,1.51215,1.514,4165400000.0
2009-04-08 09:30:00,1.514,1.5145,1.5134,1.5134,3103900000.0
2009-04-08 09:45:00,1.5134,1.5146,1.5133,1.5141,3792399998.0
2009-04-08 10:00:00,1.5141,1.5147,1.5138,1.5141,3334599992.0
2009-04-08 10:15:00,1.5141,1.5147,1.51365,1.5143,3602400003.0
2009-04-08 10:30:00,1.5144,1.5146,1.5141,1.5146,2109100000.0
2009-04-08 10:45:00,1.51465,1.51505,1.51445,1.51485,3136800000.0
2009-04-08 11:00:00,1.51485,1.51725,1.51485,1.5169,4892700000.0
2009-04-08 11:15:00,1.517,1.5172,1.51625,1.51695,4276600000.0
2009-04-08 11:30:00,1.517,1.51735,1.5165,1.5166,3216000000.0
2009-04-08 11:45:00,1.51665,1.51775,1.5166,1.51755,3311199999.0
2009-04-08 12:00:00,1.5175,1.51765,1.51665,1.5167,3161600000.0
2009-04-08 12:15:00,1.5167,1.5176,1.5166,1.51715,2538400002.0
2009-04-08 12:30:00,1.51715,1.5175,1.5165,1.5167,4332199998.0
2009-04-08 12:45:00,1.51665,1.51795,1.5165,1.5179,4527200001.0
2009-04-08 13:00:00,1.51785,1.51805,1.5171,1.5174,2799400000.0
2009-04-08 13:15:00,1.51745,1.5187,1.5173,1.5182,3390300000.0
2009-04-08 13:30:00,1.5182,1.51845,1.51725,1.5179,3284799999.0
2009-04-08 13:45:00,1.5179,1.5185,1.517,1.517,3149900000.0
2009-04-08 14:00:00,1.51695,1.518,1.51665,1.5168,3628000000.0
2009-04-08 14:15:00,1.51685,1.5196,1.5167,1.51885,4050999999.0
2009-04-08 14:30:00,1.5189,1.51915,1.5174,1.51813,5218800000.0
2009-04-08 14:45:00,1.51805,1.5195,1.51795,1.5192,4321699999.0
2009-04-08 15:00:00,1.5192,1.5192,1.51825,1.5187,3390800000.0
2009-04-08 15:15:00,1.51875,1.51915,1.5182,1.5185,4014399999.0
2009-04-08 15:30:00,1.5185,1.51965,1.5184,1.5195,4753800000.0
2009-04-08 15:45:00,1.5195,1.51955,1.51845,1.51845,2642600000.0
2009-04-08 16:00:00,1.51845,1.51905,1.5178,1.519,5440900000.0
2009-04-08 16:15:00,1.519,1.5196,1.5184,1.5194,4304200000.0
2009-04-08 16:30:00,1.5194,1.5196,1.51855,1.5193,4521600000.0
2009-04-08 16:45:00,1.51925,1.5198,1.5191,1.5196,3368199999.0
2009-04-08 17:00:00,1.5196,1.5214,1.5194,1.5201,4606800000.0
2009-04-08 17:15:00,1.52005,1.52225,1.5199,1.5218,4973700002.0
2009-04-08 17:30:00,1.5218,1.52425,1.5216,1.52335,3940500000.0
2009-04-08 17:45:00,1.52335,1.52365,1.5226,1.5228,3922300000.0
2009-04-08 18:00:00,1.5228,1.524,1.5222,1.5224,2794000000.0
2009-04-08 18:15:00,1.5224,1.5231,1.5223,1.52265,1803900000.0
2009-04-08 18:30:00,1.5228,1.5231,1.5213,1.52185,2432000000.0
2009-04-08 18:45:00,1.5219,1.52245,1.5214,1.5221,2044400000.0
2009-04-08 19:00:00,1.5221,1.52245,1.52155,1.52225,2199800000.0
2009-04-08 19:15:00,1.5222,1.5225,1.52185,1.5222,1286400000.0
2009-04-08 19:30:00,1.5222,1.5225,1.5216,1.522,1840800000.0
2009-04-08 19:45:00,1.522,1.52205,1.5213,1.5214,1577000000.0
2009-04-08 20:00:00,1.5214,1.522,1.52065,1.5214,3420000000.0
2009-04-08 20:15:00,1.52145,1.5217,1.5197,1.52055,2452600000.0
2009-04-08 20:30:00,1.5206,1.5212,1.52035,1.5205,1779400000.0
2009-04-08 20:45:00,1.5205,1.5206,1.5199,1.5201,2673400000.0
2009-04-08 21:00:00,1.5201,1.52095,1.51995,1.5205,1634000000.0
2009-04-08 21:15:00,1.52055,1.52115,1.5202,1.5208,1074000000.0
2009-04-08 21:30:00,1.5209,1.5216,1.52065,1.5216,1552200000.0
2009-04-08 21:45:00,1.5217,1.52195,1.5213,1.52195,905600000.0
2009-04-08 22:00:00,1.5219,1.52195,1.52105,1.5217,756800000.0
2009-04-08 22:15:00,1.52175,1.5219,1.52155,1.5217,717000000.0
2009-04-08 22:30:00,1.5217,1.5232,1.52135,1.5223,764000000.0
2009-04-08 22:45:00,1.5223,1.5233,1.52195,1.52275,758600000.0
2009-04-08 23:00:00,1.52275,1.52291,1.52155,1.5226,543000000.0
2009-04-08 23:15:00,1.5225,1.52275,1.52173,1.5226,485200000.0
2009-04-08 23:30:00,1.5227,1.5229,1.52155,1.5218,553400000.0
2009-04-08 23:45:00,1.5218,1.522,1.52128,1.5215,419600003.0
2009-04-09 00:00:00,1.52165,1.52201,1.52145,1.5219,934600000.0
2009-04-09 00:15:00,1.5219,1.52215,1.5213,1.5217,835000000.0
2009-04-09 00:30:00,1.5217,1.522,1.52134,1.52145,586000000.0
2009-04-09 00:45:00,1.52145,1.52205,1.5206,1.52125,1123400000.0
2009-04-09 01:00:00,1.52125,1.52185,1.5209,1.5217,926800000.0
2009-04-09 01:15:00,1.5217,1.52185,1.5215,1.52155,526000000.0
2009-04-09 01:30:00,1.52155,1.52245,1.52155,1.52195,1075600000.0
2009-04-09 01:45:00,1.52185,1.5222,1.5215,1.52215,814400000.0
2009-04-09 02:00:00,1.52215,1.5228,1.52175,1.52205,1860000000.0
2009-04-09 02:15:00,1.52205,1.52295,1.5215,1.52215,1450200000.0
2009-04-09 02:30:00,1.52225,1.5225,1.5214,1.52155,1827400000.0
2009-04-09 02:45:00,1.52155,1.52215,1.5214,1.5216,1411800000.0
2009-04-09 03:00:00,1.5216,1.52205,1.5215,1.52165,1660200000.0
2009-04-09 03:15:00,1.5216,1.5225,1.5215,1.5218,1109400000.0
2009-04-09 03:30:00,1.5218,1.522,1.5213,1.5219,1537700000.0
2009-04-09 03:45:00,1.522,1.52245,1.5215,1.5216,660600000.0
2009-04-09 04:00:00,1.52165,1.52265,1.52165,1.52235,1177400000.0
2009-04-09 04:15:00,1.52235,1.52305,1.52195,1.5227,903800000.0
2009-04-09 04:30:00,1.5227,1.523,1.5225,1.5227,427200000.0
2009-04-09 04:45:00,1.5227,1.5231,1.5225,1.52255,831400000.0
2009-04-09 05:00:00,1.52265,1.52355,1.52255,1.52295,1403000000.0
2009-04-09 05:15:00,1.523,1.5235,1.52292,1.52325,573200000.0
2009-04-09 05:30:00,1.52325,1.52375,1.52313,1.52365,620800000.0
2009-04-09 05:45:00,1.52365,1.52385,1.52316,1.5235,1436400000.0
2009-04-09 06:00:00,1.52307,1.52405,1.52307,1.5238,1040400000.0
2009-04-09 06:15:00,1.5238,1.52545,1.52345,1.5252,1123200000.0
2009-04-09 06:30:00,1.52515,1.5255,1.52467,1.52495,1224200000.0
2009-04-09 06:45:00,1.525,1.52525,1.52435,1.525,1248800000.0
2009-04-09 07:00:00,1.525,1.5251,1.5244,1.5249,1478800000.0
2009-04-09 07:15:00,1.52505,1.52525,1.52335,1.524,1801000002.0
2009-04-09 07:30:00,1.524,1.5243,1.5236,1.5239,1321600000.0
2009-04-09 07:45:00,1.5239,1.5244,1.52385,1.52415,1582900000.0
2009-04-09 08:00:00,1.52425,1.52545,1.52385,1.5247,2934800000.0
2009-04-09 08:15:00,1.5246,1.5253,1.5245,1.5248,2566800000.0
2009-04-09 08:30:00,1.5247,1.5258,1.52425,1.5249,2868500000.0
2009-04-09 08:45:00,1.52495,1.525,1.5225,1.52355,3906399999.0
2009-04-09 09:00:00,1.5235,1.5237,1.5214,1.522,3734800000.0
2009-04-09 09:15:00,1.52205,1.5234,1.5215,1.5232,4152799997.0
2009-04-09 09:30:00,1.5233,1.5247,1.52295,1.523,3815900000.0
2009-04-09 09:45:00,1.52305,1.5233,1.52105,1.5231,3080200000.0
2009-04-09 10:00:00,1.52315,1.5239,1.52225,1.5229,3213000000.0
2009-04-09 10:15:00,1.5229,1.5233,1.52115,1.5233,3177199997.0
2009-04-09 10:30:00,1.5232,1.5249,1.5229,1.52475,2778600000.0
2009-04-09 10:45:00,1.52475,1.5249,1.52415,1.5244,2730000000.0
2009-04-09 11:00:00,1.5244,1.5248,1.52405,1.5247,2670600000.0
2009-04-09 11:15:00,1.5247,1.5254,1.52255,1.52255,4360100002.0
2009-04-09 11:30:00,1.52265,1.5243,1.5225,1.5234,4249100000.0
2009-04-09 11:45:00,1.5234,1.5247,1.52275,1.5243,3310800000.0
2009-04-09 12:00:00,1.5243,1.5244,1.5233,1.5239,2563700006.0
2009-04-09 12:15:00,1.5239,1.524,1.52305,1.5231,2506400000.0
2009-04-09 12:30:00,1.5231,1.5237,1.52295,1.52345,1927000000.0
2009-04-09 12:45:00,1.52345,1.5251,1.523,1.5232,3021500000.0
2009-04-09 13:00:00,1.5232,1.524,1.52315,1.5234,2631500000.0
2009-04-09 13:15:00,1.5234,1.52465,1.5227,1.52385,3599900000.0
2009-04-09 13:30:00,1.52385,1.52535,1.5237,1.52445,4574999999.0
2009-04-09 13:45:00,1.5244,1.52525,1.5244,1.52455,2965400000.0
2009-04-09 14:00:00,1.52455,1.52685,1.5242,1.52615,4826900000.0
2009-04-09 14:15:00,1.52605,1.5267,1.5253,1.52635,4862800000.0
2009-04-09 14:30:00,1.52635,1.527,1.525,1.52605,4236300000.0
2009-04-09 14:45:00,1.52605,1.5262,1.5248,1.525,3725000000.0
2009-04-09 15:00:00,1.525,1.52515,1.5227,1.5239,5308400000.0
2009-04-09 15:15:00,1.5239,1.52435,1.5237,1.5238,4488999999.0
2009-04-09 15:30:00,1.5238,1.52395,1.5226,1.52355,4224000000.0
2009-04-09 15:45:00,1.5236,1.5253,1.5234,1.52405,4427000001.0
2009-04-09 16:00:00,1.52405,1.5243,1.52315,1.52375,4315200000.0
2009-04-09 16:15:00,1.52375,1.52385,1.52295,1.5231,4312400000.0
2009-04-09 16:30:00,1.5231,1.5235,1.52285,1.523,4151800000.0
2009-04-09 16:45:00,1.52295,1.523,1.5208,1.52175,5989599999.0
2009-04-09 17:00:00,1.5217,1.52425,1.5213,1.52335,4899500000.0
2009-04-09 17:15:00,1.5235,1.52465,1.5226,1.5244,5266299997.0
2009-04-09 17:30:00,1.5243,1.5249,1.52325,1.5238,4837700000.0
2009-04-09 17:45:00,1.5239,1.5243,1.5224,1.5229,4757300001.0
2009-04-09 18:00:00,1.5229,1.5241,1.52245,1.52365,2377200000.0
2009-04-09 18:15:00,1.5234,1.52375,1.5224,1.5233,2466199999.0
2009-04-09 18:30:00,1.5233,1.52365,1.5219,1.52285,1256500000.0
2009-04-09 18:45:00,1.52285,1.523,1.5214,1.5215,1365000000.0
2009-04-09 19:00:00,1.5215,1.5226,1.5214,1.5225,1636200000.0
2009-04-09 19:15:00,1.5222,1.5223,1.5211,1.5211,1015200000.0
2009-04-09 19:30:00,1.52115,1.52165,1.5208,1.5216,731600000.0
2009-04-09 19:45:00,1.5215,1.5227,1.5215,1.5227,1015400000.0
2009-04-09 20:00:00,1.5227,1.5229,1.5214,1.52225,1175500000.0
2009-04-09 20:15:00,1.5223,1.52245,1.5211,1.52125,949847003.0
2009-04-09 20:30:00,1.5211,1.5219,1.521,1.52145,1617497728.0
2009-04-09 20:45:00,1.5215,1.5223,1.5214,1.5214,1963000000.0
2009-04-09 21:00:00,1.5215,1.52225,1.5211,1.522,912718317.0
2009-04-09 21:15:00,1.522,1.5227,1.5215,1.5216,1251200000.0
2009-04-09 21:30:00,1.5216,1.5221,1.52104,1.5217,1026800000.0
2009-04-09 21:45:00,1.5217,1.52265,1.5216,1.5217,1039600000.0
2009-04-09 22:00:00,1.52165,1.522,1.52135,1.52155,844600000.0
2009-04-09 22:15:00,1.52155,1.52235,1.52155,1.522,324600000.0
2009-04-09 22:30:00,1.52176,1.522,1.5215,1.52165,568800000.0
2009-04-09 22:45:00,1.52165,1.5224,1.5213,1.5222,511400000.0
2009-04-09 23:00:00,1.5221,1.52268,1.52135,1.522,367600000.0
2009-04-09 23:15:00,1.52195,1.52215,1.5215,1.52215,431400000.0
2009-04-09 23:30:00,1.52215,1.5224,1.5215,1.522,415600000.0
2009-04-09 23:45:00,1.52187,1.52207,1.52135,1.5217,653000000.0
2009-04-10 00:00:00,1.5217,1.5221,1.52095,1.5214,675400005.0
2009-04-10 00:15:00,1.52155,1.5222,1.52132,1.52191,661200000.0
2009-04-10 00:30:00,1.5219,1.5221,1.5212,1.5215,361200000.0
2009-04-10 00:45:00,1.52145,1.52177,1.521,1.52135,391600000.0
2009-04-10 01:00:00,1.5215,1.5226,1.52079,1.5213,958000000.0
2009-04-10 01:15:00,1.52115,1.52155,1.5209,1.521,993400000.0
2009-04-10 01:30:00,1.521,1.5216,1.5208,1.5211,1219400000.0
2009-04-10 01:45:00,1.521,1.52125,1.5206,1.5208,752600000.0
2009-04-10 02:00:00,1.52075,1.5215,1.5207,1.52125,446400000.0
2009-04-10 02:15:00,1.5214,1.5217,1.52086,1.52125,576200000.0
2009-04-10 02:30:00,1.5214,1.52142,1.52105,1.52125,185600000.0
2009-04-10 02:45:00,1.5211,1.5216,1.52055,1.52135,552400000.0
2009-04-10 03:00:00,1.52145,1.52195,1.5207,1.52145,671600000.0
2009-04-10 03:15:00,1.5215,1.52205,1.52124,1.522,329800000.0
2009-04-10 03:30:00,1.52145,1.5215,1.5205,1.5213,497600000.0
2009-04-10 03:45:00,1.52084,1.52131,1.52075,1.5212,331600000.0
2009-04-10 04:00:00,1.5212,1.52205,1.5209,1.5214,661600000.0
2009-04-10 04:15:00,1.5214,1.5218,1.5208,1.5211,611800000.0
2009-04-10 04:30:00,1.5209,1.5217,1.52088,1.52165,303400000.0
2009-04-10 04:45:00,1.5217,1.5222,1.52115,1.52126,567000000.0
2009-04-10 05:00:00,1.52135,1.52171,1.5212,1.52155,319800000.0
2009-04-10 05:15:00,1.52147,1.5219,1.5212,1.52164,417800000.0
2009-04-10 05:30:00,1.5219,1.52205,1.52137,1.52169,511000000.0
2009-04-10 05:45:00,1.5219,1.52225,1.521,1.52115,268800000.0
2009-04-10 06:00:00,1.52115,1.5215,1.52085,1.52135,389900000.0
2009-04-10 06:15:00,1.5212,1.5212,1.52065,1.521,606400000.0
2009-04-10 06:30:00,1.521,1.52133,1.52043,1.521,836600000.0
2009-04-10 06:45:00,1.521,1.52155,1.5207,1.5209,488400000.0
2009-04-10 07:00:00,1.52105,1.52175,1.52094,1.52175,611400000.0
2009-04-10 07:15:00,1.5217,1.5226,1.5212,1.52215,686200000.0
2009-04-10 07:30:00,1.52205,1.5225,1.52165,1.52203,552800000.0
2009-04-10 07:45:00,1.522,1.5229,1.5219,1.52235,698800000.0
2009-04-10 08:00:00,1.52235,1.52265,1.52125,1.5224,877400000.0
2009-04-10 08:15:00,1.5224,1.52335,1.52147,1.52169,1424600000.0
2009-04-10 08:30:00,1.52165,1.52285,1.52165,1.52235,1051200000.0
2009-04-10 08:45:00,1.5228,1.52305,1.5215,1.52215,1002000000.0
2009-04-10 09:00:00,1.5223,1.5226,1.52155,1.5221,661000000.0
2009-04-10 09:15:00,1.5221,1.52305,1.522,1.52255,376000000.0
2009-04-10 09:30:00,1.5228,1.52315,1.5222,1.5227,761200000.0
2009-04-10 09:45:00,1.52265,1.52295,1.52235,1.52285,609400000.0
2009-04-10 10:00:00,1.52285,1.52345,1.5228,1.52345,647000000.0
2009-04-10 10:15:00,1.52329,1.524,1.52303,1.52355,1340200000.0
2009-04-10 10:30:00,1.52355,1.52355,1.52245,1.52265,914600000.0
2009-04-10 10:45:00,1.5226,1.52275,1.52183,1.5223,824000000.0
2009-04-10 11:00:00,1.5222,1.52272,1.52213,1.52246,1736800001.0
2009-04-10 11:15:00,1.52245,1.52305,1.52159,1.5227,577800000.0
2009-04-10 11:30:00,1.52265,1.523,1.52184,1.5226,705800000.0
2009-04-10 11:45:00,1.5226,1.5227,1.52174,1.5222,1249400000.0
2009-04-10 12:00:00,1.5222,1.5228,1.52186,1.5226,1282000000.0
2009-04-10 12:15:00,1.5227,1.52295,1.52175,1.52235,796600000.0
2009-04-10 12:30:00,1.5224,1.52255,1.52165,1.52165,432600000.0
2009-04-10 12:45:00,1.5216,1.5218,1.52102,1.52156,1028200000.0
2009-04-10 13:00:00,1.5216,1.52261,1.52149,1.52225,872800000.0
2009-04-10 13:15:00,1.5222,1.52275,1.52169,1.52169,1513400000.0
2009-04-10 13:30:00,1.522,1.52261,1.52109,1.52215,2082000000.0
2009-04-10 13:45:00,1.52215,1.5222,1.52155,1.5221,416600000.0
2009-04-10 14:00:00,1.5221,1.52245,1.5214,1.5215,694200000.0
2009-04-10 14:15:00,1.5215,1.52185,1.52102,1.5215,609400000.0
2009-04-10 14:30:00,1.5215,1.5215,1.52061,1.52105,451000000.0
2009-04-10 14:45:00,1.52025,1.5213,1.52018,1.521,2625092398.0
2009-04-10 15:00:00,1.52088,1.52123,1.52038,1.52085,3068334200.0
2009-04-10 15:15:00,1.5209,1.52195,1.5207,1.52185,588800000.0
2009-04-10 15:30:00,1.5213,1.52185,1.5211,1.5216,881000000.0
2009-04-10 15:45:00,1.52157,1.5224,1.52103,1.5213,1154800000.0
2009-04-10 16:00:00,1.5213,1.5217,1.5209,1.52132,635800000.0
2009-04-10 16:15:00,1.52105,1.52181,1.52098,1.52144,2820200003.0
2009-04-10 16:30:00,1.5214,1.5222,1.52102,1.52157,2240800000.0
2009-04-10 16:45:00,1.52155,1.52208,1.5213,1.5217,346800000.0
2009-04-10 17:00:00,1.5217,1.5221,1.52096,1.52175,1282600000.0
2009-04-10 17:15:00,1.52177,1.5221,1.52137,1.5216,2295000000.0
2009-04-10 17:30:00,1.5216,1.5219,1.52132,1.5216,942000000.0
2009-04-10 17:45:00,1.5216,1.5221,1.5213,1.52155,394800000.0
2009-04-10 18:00:00,1.52155,1.522,1.52129,1.5216,1131000000.0
2009-04-10 18:15:00,1.52173,1.522,1.52117,1.52175,2972400000.0
2009-04-10 18:30:00,1.5219,1.5222,1.52135,1.52179,2178200000.0
2009-04-10 18:45:00,1.52155,1.52212,1.52117,1.52172,3621200000.0
2009-04-10 19:00:00,1.52185,1.52236,1.52165,1.52201,3309600000.0
2009-04-10 19:15:00,1.52206,1.52285,1.52175,1.5221,3002200000.0
2009-04-10 19:30:00,1.52215,1.52215,1.5215,1.522,812800000.0
2009-04-10 19:45:00,1.52205,1.5221,1.52145,1.5221,1673800000.0
2009-04-10 20:00:00,1.5221,1.52225,1.52145,1.52187,498600000.0
2009-04-10 20:15:00,1.52179,1.5221,1.52145,1.5217,1632400000.0
2009-04-10 20:30:00,1.52175,1.5224,1.52145,1.5216,668600000.0
2009-04-10 20:45:00,1.52175,1.52195,1.52115,1.52143,1058800000.0
2009-04-10 21:00:00,1.52116,1.52153,1.52088,1.52124,1109000000.0
2009-04-10 21:15:00,1.52126,1.5214,1.52081,1.52088,1716000000.0
2009-04-10 21:30:00,1.52067,1.5213,1.52066,1.5209,819000000.0
2009-04-10 21:45:00,1.5208,1.52155,1.52068,1.5213,518000000.0
2009-04-10 22:00:00,1.5214,1.5222,1.5212,1.52137,623200000.0
2009-04-10 22:15:00,1.52127,1.52148,1.52115,1.52148,290400000.0
2009-04-10 22:30:00,1.52135,1.52157,1.5211,1.52155,299800000.0
2009-04-10 22:45:00,1.52155,1.52207,1.52115,1.52143,264800000.0
2009-04-12 23:00:00,1.52225,1.52338,1.52165,1.52232,848600000.0
2009-04-12 23:15:00,1.5215,1.52305,1.5215,1.5216,310200000.0
2009-04-12 23:30:00,1.5219,1.5238,1.5216,1.5232,945800000.0
2009-04-12 23:45:00,1.52335,1.52386,1.5217,1.52358,1125600000.0
2009-04-13 00:00:00,1.52282,1.52309,1.52175,1.5221,870200000.0
2009-04-13 00:15:00,1.5223,1.52277,1.5223,1.5224,393200000.0
2009-04-13 00:30:00,1.5224,1.5229,1.52212,1.5224,837800000.0
2009-04-13 00:45:00,1.52255,1.52385,1.522,1.52295,1071400000.0
2009-04-13 01:00:00,1.52305,1.52395,1.5226,1.5238,1178600000.0
2009-04-13 01:15:00,1.52369,1.52405,1.523,1.52305,513200000.0
2009-04-13 01:30:00,1.523,1.5232,1.52285,1.523,452800000.0
2009-04-13 01:45:00,1.523,1.5231,1.52185,1.522,1065800000.0
2009-04-13 02:00:00,1.522,1.52245,1.52135,1.52185,740000000.0
2009-04-13 02:15:00,1.5219,1.52355,1.52185,1.52315,1534600000.0
2009-04-13 02:30:00,1.5231,1.5236,1.52285,1.52285,481200000.0
2009-04-13 02:45:00,1.52285,1.5233,1.52255,1.52283,927400000.0
2009-04-13 03:00:00,1.52325,1.5235,1.52291,1.5232,812600000.0
2009-04-13 03:15:00,1.52315,1.52325,1.52245,1.523,897200000.0
2009-04-13 03:30:00,1.52305,1.5237,1.52263,1.523,710000000.0
2009-04-13 03:45:00,1.523,1.5233,1.5221,1.5225,960400000.0
2009-04-13 04:00:00,1.5225,1.52335,1.52199,1.5231,850800000.0
2009-04-13 04:15:00,1.5231,1.5232,1.5223,1.5231,1029800000.0
2009-04-13 04:30:00,1.523,1.5232,1.5227,1.5229,854200000.0
2009-04-13 04:45:00,1.52285,1.52325,1.52216,1.5231,500400000.0
2009-04-13 05:00:00,1.5231,1.5238,1.5228,1.5233,1105000000.0
2009-04-13 05:15:00,1.5234,1.5236,1.52309,1.52355,376000000.0
2009-04-13 05:30:00,1.52345,1.5236,1.52275,1.5232,437700000.0
2009-04-13 05:45:00,1.5233,1.5236,1.52303,1.5235,587200000.0
2009-04-13 06:00:00,1.5235,1.5241,1.52313,1.52378,701200000.0
2009-04-13 06:15:00,1.5239,1.52415,1.5226,1.52275,663600000.0
2009-04-13 06:30:00,1.5227,1.523,1.52257,1.5228,416600000.0
2009-04-13 06:45:00,1.5228,1.52325,1.52245,1.5229,750800000.0
2009-04-13 07:00:00,1.52285,1.52295,1.52242,1.52285,444400000.0
2009-04-13 07:15:00,1.52285,1.5231,1.52245,1.5228,543400000.0
2009-04-13 07:30:00,1.5228,1.5231,1.5223,1.5229,693600000.0
2009-04-13 07:45:00,1.5229,1.52295,1.5227,1.52285,318400000.0
2009-04-13 08:00:00,1.5228,1.5233,1.5228,1.52305,859200000.0
2009-04-13 08:15:00,1.5229,1.52375,1.5222,1.5223,2232000000.0
2009-04-13 08:30:00,1.5223,1.52285,1.521,1.52115,1509700000.0
2009-04-13 08:45:00,1.5212,1.52155,1.52055,1.5208,949400000.0
2009-04-13 09:00:00,1.5207,1.5223,1.5207,1.5221,1070800000.0
2009-04-13 09:15:00,1.5221,1.5224,1.52115,1.5218,1163000000.0
2009-04-13 09:30:00,1.5218,1.5218,1.52116,1.52165,483600000.0
2009-04-13 09:45:00,1.52165,1.52216,1.52129,1.5217,1312200000.0
2009-04-13 10:00:00,1.52139,1.52195,1.52105,1.5212,927799998.0
2009-04-13 10:15:00,1.52125,1.5219,1.5209,1.5214,699772707.0
2009-04-13 10:30:00,1.5214,1.52145,1.52063,1.5212,1289441009.0
2009-04-13 10:45:00,1.52115,1.5212,1.52096,1.52115,757250000.0
2009-04-13 11:00:00,1.5212,1.5212,1.52044,1.5207,1811435297.0
2009-04-13 11:15:00,1.5207,1.52125,1.52016,1.5206,1129000000.0
2009-04-13 11:30:00,1.52067,1.5211,1.52017,1.5207,1582400000.0
2009-04-13 11:45:00,1.5207,1.52115,1.52031,1.5208,1758000000.0
2009-04-13 12:00:00,1.5208,1.5208,1.52015,1.5207,608000000.0
2009-04-13 12:15:00,1.5207,1.5211,1.5206,1.5207,548600000.0
2009-04-13 12:30:00,1.52075,1.5211,1.52055,1.521,1220300000.0
2009-04-13 12:45:00,1.521,1.5213,1.5205,1.521,561400000.0
2009-04-13 13:00:00,1.521,1.52145,1.52042,1.5208,954800000.0
2009-04-13 13:15:00,1.52095,1.52205,1.5206,1.5213,1778200000.0
2009-04-13 13:30:00,1.5213,1.5219,1.52105,1.5219,1368999996.0
2009-04-13 13:45:00,1.5219,1.522,1.52115,1.5213,1040600000.0
2009-04-13 14:00:00,1.52125,1.5223,1.5209,1.521,2365400000.0
2009-04-13 14:15:00,1.521,1.5216,1.52,1.5201,2580600001.0
2009-04-13 14:30:00,1.5201,1.52065,1.51875,1.5193,3756500001.0
2009-04-13 14:45:00,1.51925,1.52,1.5184,1.5186,2657424300.0
2009-04-13 15:00:00,1.5186,1.51945,1.51765,1.5188,2525275200.0
2009-04-13 15:15:00,1.51895,1.519,1.51695,1.5173,1765894100.0
2009-04-13 15:30:00,1.5173,1.5173,1.51655,1.5167,2166299999.0
2009-04-13 15:45:00,1.5166,1.51715,1.5164,1.51665,2677400000.0
2009-04-13 16:00:00,1.5166,1.51705,1.51635,1.517,2174600000.0
2009-04-13 16:15:00,1.517,1.51725,1.5165,1.5165,2142300000.0
2009-04-13 16:30:00,1.5165,1.51695,1.51598,1.5164,1184700000.0
2009-04-13 16:45:00,1.5164,1.51685,1.5161,1.51665,2151199998.0
2009-04-13 17:00:00,1.51665,1.51715,1.516,1.5161,2480100001.0
2009-04-13 17:15:00,1.5161,1.51635,1.51535,1.5159,3125000001.0
2009-04-13 17:30:00,1.5159,1.51625,1.5149,1.51495,3887700000.0
2009-04-13 17:45:00,1.51495,1.5165,1.5147,1.5163,3144200000.0
2009-04-13 18:00:00,1.5163,1.51645,1.5148,1.5148,1657599999.0
2009-04-13 18:15:00,1.5148,1.5156,1.5146,1.5148,1175400000.0
2009-04-13 18:30:00,1.5148,1.5153,1.5146,1.5153,1151800000.0
2009-04-13 18:45:00,1.5152,1.5154,1.51415,1.5142,1539200000.0
2009-04-13 19:00:00,1.5142,1.51435,1.51365,1.51365,878600000.0
2009-04-13 19:15:00,1.5137,1.515,1.5135,1.5149,1088000000.0
2009-04-13 19:30:00,1.51485,1.5153,1.5146,1.5148,1233200000.0
2009-04-13 19:45:00,1.5148,1.5153,1.51475,1.5151,904000000.0
2009-04-13 20:00:00,1.5151,1.51515,1.5145,1.5148,1565400000.0
2009-04-13 20:15:00,1.51485,1.51585,1.5147,1.51532,1014800000.0
2009-04-13 20:30:00,1.5156,1.5158,1.51507,1.5155,514100000.0
2009-04-13 20:45:00,1.5155,1.516,1.51497,1.5158,1238200000.0
2009-04-13 21:00:00,1.5158,1.5158,1.5141,1.5141,1397500000.0
2009-04-13 21:15:00,1.5141,1.5154,1.514,1.5152,1424000000.0
2009-04-13 21:30:00,1.51515,1.5156,1.51495,1.5153,1604400000.0
2009-04-13 21:45:00,1.5153,1.5155,1.51345,1.51365,2014500000.0
2009-04-13 22:00:00,1.51365,1.515,1.5134,1.515,1818400001.0
2009-04-13 22:15:00,1.515,1.51565,1.5136,1.5148,953100001.0
2009-04-13 22:30:00,1.51475,1.5155,1.51427,1.5152,849400000.0
2009-04-13 22:45:00,1.515,1.5152,1.5144,1.5145,676400000.0
2009-04-13 23:00:00,1.5138,1.51485,1.5138,1.5142,347400000.0
2009-04-13 23:15:00,1.5145,1.5146,1.51377,1.5142,846800000.0
2009-04-13 23:30:00,1.51432,1.51515,1.51405,1.51465,547900000.0
2009-04-13 23:45:00,1.51465,1.515,1.51413,1.51443,917800000.0
2009-04-14 00:00:00,1.51416,1.5145,1.51398,1.51406,972799999.0
2009-04-14 00:15:00,1.5143,1.5153,1.51332,1.51384,1641000000.0
2009-04-14 00:30:00,1.51365,1.51405,1.51315,1.51317,1014200000.0
2009-04-14 00:45:00,1.5135,1.5141,1.51295,1.5141,876600000.0
2009-04-14 01:00:00,1.5141,1.5145,1.51365,1.5138,1216200000.0
2009-04-14 01:15:00,1.51395,1.5143,1.5138,1.51415,1054000000.0
2009-04-14 01:30:00,1.51405,1.5147,1.51356,1.514,1000000000.0
2009-04-14 01:45:00,1.51405,1.51545,1.51405,1.51515,1485000000.0
2009-04-14 02:00:00,1.51515,1.5159,1.5149,1.5153,2302200000.0
2009-04-14 02:15:00,1.5153,1.516,1.51465,1.515,1915200000.0
2009-04-14 02:30:00,1.515,1.5154,1.5138,1.5144,1863000000.0
2009-04-14 02:45:00,1.5144,1.51515,1.51395,1.5145,2144600000.0
2009-04-14 03:00:00,1.5145,1.51455,1.5133,1.5139,1144000000.0
2009-04-14 03:15:00,1.5139,1.5145,1.5129,1.513,1689399999.0
2009-04-14 03:30:00,1.513,1.51385,1.51295,1.5132,2047800000.0
2009-04-14 03:45:00,1.5132,1.51355,1.5124,1.5125,2088000002.0
2009-04-14 04:00:00,1.5125,1.51335,1.5124,1.51275,2222200000.0
2009-04-14 04:15:00,1.51275,1.51295,1.5112,1.5118,1322000000.0
2009-04-14 04:30:00,1.5118,1.5121,1.5111,1.5112,1106000000.0
2009-04-14 04:45:00,1.5112,1.51195,1.5112,1.51165,976200001.0
2009-04-14 05:00:00,1.51165,1.5132,1.51098,1.51305,701800000.0
2009-04-14 05:15:00,1.51295,1.5131,1.51205,1.5121,1212200000.0
2009-04-14 05:30:00,1.512,1.5145,1.5119,1.5133,1094200000.0
2009-04-14 05:45:00,1.5133,1.51385,1.51285,1.51335,763600000.0
2009-04-14 06:00:00,1.5134,1.5136,1.51285,1.51315,648000000.0
2009-04-14 06:15:00,1.5131,1.5135,1.5131,1.5135,586800000.0
2009-04-14 06:30:00,1.51321,1.51365,1.5131,1.5134,825000000.0
2009-04-14 06:45:00,1.51345,1.51365,1.513,1.5131,571000000.0
2009-04-14 07:00:00,1.51315,1.51375,1.51265,1.51375,1233600000.0
2009-04-14 07:15:00,1.5136,1.5137,1.51285,1.5137,1118000000.0
2009-04-14 07:30:00,1.51375,1.5139,1.513,1.51385,1390200000.0
2009-04-14 07:45:00,1.5138,1.51415,1.51325,1.5139,1820400000.0
2009-04-14 08:00:00,1.5139,1.5153,1.5139,1.51445,1502500000.0
2009-04-14 08:15:00,1.5144,1.51545,1.5142,1.5145,2988000000.0
2009-04-14 08:30:00,1.51455,1.5147,1.514,1.5142,2173800000.0
2009-04-14 08:45:00,1.5142,1.515,1.51395,1.514,3107800000.0
2009-04-14 09:00:00,1.51405,1.5143,1.51345,1.51405,4216000000.0
2009-04-14 09:15:00,1.51405,1.5142,1.5131,1.5135,4123800000.0
2009-04-14 09:30:00,1.5135,1.5147,1.5132,1.5139,3594300000.0
2009-04-14 09:45:00,1.5138,1.5168,1.5136,1.5162,3234900000.0
2009-04-14 10:00:00,1.5161,1.5172,1.51535,1.5163,3076600000.0
2009-04-14 10:15:00,1.5163,1.51745,1.5163,1.51715,3273000000.0
2009-04-14 10:30:00,1.51715,1.5181,1.5171,1.5178,2236800000.0
2009-04-14 10:45:00,1.51825,1.5184,1.51705,1.51745,2769600000.0
2009-04-14 11:00:00,1.51745,1.518,1.5173,1.5178,2557400000.0
2009-04-14 11:15:00,1.5178,1.51785,1.51725,1.5173,1399100000.0
2009-04-14 11:30:00,1.5174,1.5179,1.51695,1.5173,2997400006.0
2009-04-14 11:45:00,1.51735,1.518,1.5173,1.5177,2380800000.0
2009-04-14 12:00:00,1.5177,1.51805,1.517,1.5173,2435600000.0
2009-04-14 12:15:00,1.5173,1.5175,1.51565,1.5168,3640700000.0
2009-04-14 12:30:00,1.5168,1.51745,1.5152,1.51535,3561299999.0
2009-04-14 12:45:00,1.51555,1.517,1.5155,1.5167,2124000000.0
2009-04-14 13:00:00,1.5167,1.5169,1.5161,1.5165,2507000000.0
2009-04-14 13:15:00,1.5165,1.51725,1.51635,1.5172,2668200000.0
2009-04-14 13:30:00,1.5172,1.5174,1.5167,1.51685,2248200000.0
2009-04-14 13:45:00,1.5168,1.5173,1.5155,1.5157,3158500000.0
2009-04-14 14:00:00,1.5157,1.51685,1.515,1.5151,2618200000.0
2009-04-14 14:15:00,1.5152,1.51575,1.5145,1.51505,4245800000.0
2009-04-14 14:30:00,1.515,1.51595,1.51325,1.5133,5578200001.0
2009-04-14 14:45:00,1.5133,1.51465,1.5133,1.5136,5188400000.0
2009-04-14 15:00:00,1.5136,1.5141,1.5131,1.5139,4416250000.0
2009-04-14 15:15:00,1.51385,1.5143,1.5125,1.51315,4454400000.0
2009-04-14 15:30:00,1.5131,1.51355,1.51175,1.51195,4170600000.0
2009-04-14 15:45:00,1.5119,1.5131,1.5118,1.51275,5635100000.0
2009-04-14 16:00:00,1.51275,1.51305,1.512,1.5124,5030800001.0
2009-04-14 16:15:00,1.5124,1.513,1.5124,1.5129,3775600006.0
2009-04-14 16:30:00,1.5129,1.514,1.5125,1.5133,4432400000.0
2009-04-14 16:45:00,1.5133,1.5135,1.5127,1.51345,3883595099.0
2009-04-14 17:00:00,1.51345,1.51385,1.5125,1.5135,4313999999.0
2009-04-14 17:15:00,1.5135,1.51365,1.51215,1.51275,4078400000.0
2009-04-14 17:30:00,1.5127,1.51295,1.51065,1.5112,3458599999.0
2009-04-14 17:45:00,1.5113,1.5127,1.5112,1.5118,4361599999.0
2009-04-14 18:00:00,1.5118,1.5135,1.51155,1.51275,3881899999.0
2009-04-14 18:15:00,1.5127,1.5129,1.51175,1.51265,1923200000.0
2009-04-14 18:30:00,1.5128,1.5132,1.5122,1.5122,1937600000.0
2009-04-14 18:45:00,1.51225,1.51245,1.511,1.5112,2010800000.0
2009-04-14 19:00:00,1.51135,1.5114,1.51,1.51015,2389200000.0
2009-04-14 19:15:00,1.5103,1.5103,1.5099,1.5101,2132299999.0
2009-04-14 19:30:00,1.5101,1.5107,1.50995,1.5104,2067305777.0
2009-04-14 19:45:00,1.5104,1.5105,1.5089,1.5092,2403799999.0
2009-04-14 20:00:00,1.5092,1.50965,1.5089,1.5095,1732999998.0
2009-04-14 20:15:00,1.50965,1.50965,1.50895,1.5093,1772200000.0
2009-04-14 20:30:00,1.5093,1.50975,1.50915,1.5093,1435800000.0
2009-04-14 20:45:00,1.5093,1.5097,1.5092,1.5093,1479200000.0
2009-04-14 21:00:00,1.50915,1.51005,1.509,1.50915,1538000000.0
2009-04-14 21:15:00,1.50915,1.50955,1.50915,1.50935,812200000.0
2009-04-14 21:30:00,1.50935,1.5098,1.50915,1.5092,1939600004.0
2009-04-14 21:45:00,1.5092,1.5096,1.5089,1.5093,1199400000.0
2009-04-14 22:00:00,1.50935,1.5096,1.50895,1.50925,810700000.0
2009-04-14 22:15:00,1.50925,1.5094,1.50885,1.509,1236300000.0
2009-04-14 22:30:00,1.509,1.50985,1.50818,1.5096,821400000.0
2009-04-14 22:45:00,1.5092,1.50975,1.50895,1.50955,672400000.0
2009-04-14 23:00:00,1.5082,1.50955,1.50815,1.5087,662000000.0
2009-04-14 23:15:00,1.5087,1.5091,1.5083,1.5083,730800000.0
2009-04-14 23:30:00,1.5086,1.50885,1.50763,1.50885,903500000.0
2009-04-14 23:45:00,1.50885,1.50915,1.50795,1.50805,757000000.0
2009-04-15 00:00:00,1.50805,1.5087,1.50765,1.50813,1424800006.0
2009-04-15 00:15:00,1.50828,1.50847,1.5078,1.50814,1332200000.0
2009-04-15 00:30:00,1.50825,1.50895,1.50805,1.50847,1006200000.0
2009-04-15 00:45:00,1.50875,1.5092,1.508,1.5088,970600000.0
2009-04-15 01:00:00,1.5088,1.5093,1.50825,1.50835,876400000.0
2009-04-15 01:15:00,1.5083,1.50875,1.508,1.50815,397200000.0
2009-04-15 01:30:00,1.5082,1.5091,1.5082,1.50845,213200001.0
2009-04-15 01:45:00,1.5085,1.50875,1.50804,1.50823,790400000.0
2009-04-15 02:00:00,1.50865,1.5093,1.50835,1.5088,953800000.0
2009-04-15 02:15:00,1.50875,1.50925,1.50825,1.50925,1331200000.0
2009-04-15 02:30:00,1.50915,1.5094,1.50795,1.5082,1454800000.0
2009-04-15 02:45:00,1.5082,1.5087,1.50775,1.50805,1598200001.0
2009-04-15 03:00:00,1.508,1.50835,1.508,1.5082,1043000000.0
2009-04-15 03:15:00,1.50825,1.50825,1.50785,1.508,528600000.0
2009-04-15 03:30:00,1.5078,1.50925,1.50765,1.50895,1706799998.0
2009-04-15 03:45:00,1.509,1.50915,1.50805,1.5087,1482600000.0
2009-04-15 04:00:00,1.5087,1.50935,1.50825,1.50875,1559200000.0
2009-04-15 04:15:00,1.50865,1.50915,1.5084,1.5089,861800000.0
2009-04-15 04:30:00,1.50895,1.509,1.50815,1.50835,1043600000.0
2009-04-15 04:45:00,1.50835,1.5084,1.50795,1.5082,1033000000.0
2009-04-15 05:00:00,1.50825,1.50865,1.50815,1.5085,477200000.0
2009-04-15 05:15:00,1.5085,1.5088,1.5082,1.50845,429200000.0
2009-04-15 05:30:00,1.5085,1.50865,1.508,1.50815,535000000.0
2009-04-15 05:45:00,1.5082,1.50875,1.5079,1.5082,357000000.0
2009-04-15 06:00:00,1.5083,1.5086,1.508,1.5083,564400000.0
2009-04-15 06:15:00,1.50825,1.50855,1.508,1.5081,1137600000.0
2009-04-15 06:30:00,1.5081,1.50875,1.50805,1.5083,1139400000.0
2009-04-15 06:45:00,1.5083,1.5092,1.5083,1.509,1012200000.0
2009-04-15 07:00:00,1.509,1.5109,1.50895,1.5107,1498800000.0
2009-04-15 07:15:00,1.5107,1.51195,1.5105,1.51155,1280400000.0
2009-04-15 07:30:00,1.51155,1.51165,1.51085,1.5113,836400000.0
2009-04-15 07:45:00,1.51165,1.51175,1.5111,1.51155,874600000.0
2009-04-15 08:00:00,1.51145,1.5118,1.51055,1.5107,2030800000.0
2009-04-15 08:15:00,1.51065,1.5108,1.5095,1.5101,2193600000.0
2009-04-15 08:30:00,1.51015,1.51135,1.5096,1.5109,3804199999.0
2009-04-15 08:45:00,1.5109,1.511,1.51015,1.5106,4148000010.0
2009-04-15 09:00:00,1.51065,1.51145,1.5106,1.51085,4017600000.0
2009-04-15 09:15:00,1.5108,1.5115,1.51025,1.51145,3816600001.0
2009-04-15 09:30:00,1.51145,1.5125,1.5109,1.51115,4661400000.0
2009-04-15 09:45:00,1.51115,1.51195,1.51075,1.51175,3381299997.0
2009-04-15 10:00:00,1.51175,1.51285,1.51135,1.51265,2967200000.0
2009-04-15 10:15:00,1.5127,1.5128,1.51205,1.5122,2617000000.0
2009-04-15 10:30:00,1.5122,1.5126,1.5115,1.512,3338500000.0
2009-04-15 10:45:00,1.5121,1.5135,1.5117,1.5135,3169800000.0
2009-04-15 11:00:00,1.5135,1.5142,1.51265,1.51315,3433000001.0
2009-04-15 11:15:00,1.5132,1.51365,1.5125,1.5129,2800600000.0
2009-04-15 11:30:00,1.513,1.5144,1.5129,1.5138,2515800000.0
2009-04-15 11:45:00,1.5139,1.51415,1.5133,1.5138,2570100000.0
2009-04-15 12:00:00,1.5138,1.5142,1.51335,1.5138,2475600000.0
2009-04-15 12:15:00,1.5139,1.5155,1.5137,1.5151,2823500000.0
2009-04-15 12:30:00,1.51495,1.51515,1.51405,1.5143,4124600000.0
2009-04-15 12:45:00,1.5144,1.51445,1.51375,1.51385,3109400000.0
2009-04-15 13:00:00,1.5138,1.51435,1.51275,1.5137,4304299999.0
2009-04-15 13:15:00,1.5136,1.51405,1.5127,1.5132,3967600001.0
2009-04-15 13:30:00,1.51315,1.5132,1.51035,1.5109,4814000001.0
2009-04-15 13:45:00,1.5109,1.5129,1.5109,1.5114,5128700001.0
2009-04-15 14:00:00,1.5114,1.51175,1.50975,1.51,4303300000.0
2009-04-15 14:15:00,1.5101,1.51075,1.5098,1.5098,3639300000.0
2009-04-15 14:30:00,1.50995,1.5118,1.50935,1.51155,5161000000.0
2009-04-15 14:45:00,1.5115,1.5123,1.51135,1.5115,3576100000.0
2009-04-15 15:00:00,1.5115,1.5124,1.5114,1.5122,3259600000.0
2009-04-15 15:15:00,1.51215,1.51215,1.51035,1.5106,4883500000.0
2009-04-15 15:30:00,1.5105,1.5116,1.51,1.5114,5401800000.0
2009-04-15 15:45:00,1.5114,1.5117,1.511,1.5117,3410600000.0
2009-04-15 16:00:00,1.51165,1.5125,1.51145,1.51235,2872000000.0
2009-04-15 16:15:00,1.5124,1.5124,1.5114,1.5119,3075000001.0
2009-04-15 16:30:00,1.51185,1.512,1.5114,1.5116,3865399987.0
2009-04-15 16:45:00,1.5116,1.5122,1.5113,1.51165,2388999998.0
2009-04-15 17:00:00,1.51155,1.5123,1.5088,1.50925,2896599999.0
2009-04-15 17:15:00,1.50925,1.5094,1.50795,1.5085,4889800006.0
2009-04-15 17:30:00,1.5085,1.51,1.5085,1.5096,2605200000.0
2009-04-15 17:45:00,1.50955,1.51015,1.5085,1.5096,3369900000.0
2009-04-15 18:00:00,1.5096,1.51115,1.50885,1.5106,2514900000.0
2009-04-15 18:15:00,1.51065,1.51115,1.51,1.51015,2814000000.0
2009-04-15 18:30:00,1.51015,1.5106,1.51005,1.51035,1269600000.0
2009-04-15 18:45:00,1.5104,1.512,1.51035,1.5117,2394000000.0
2009-04-15 19:00:00,1.5117,1.512,1.5108,1.5108,2042200000.0
2009-04-15 19:15:00,1.5108,1.5109,1.51,1.5102,1826400000.0
2009-04-15 19:30:00,1.5101,1.5112,1.50905,1.5101,2196800000.0
2009-04-15 19:45:00,1.5102,1.5102,1.50895,1.50945,2327800000.0
2009-04-15 20:00:00,1.5095,1.5101,1.50905,1.5094,2351600000.0
2009-04-15 20:15:00,1.5095,1.5095,1.5089,1.5091,2679200000.0
2009-04-15 20:30:00,1.509,1.5096,1.509,1.5092,1356600000.0
2009-04-15 20:45:00,1.5092,1.50955,1.509,1.509,2162600000.0
2009-04-15 21:00:00,1.509,1.5114,1.509,1.51105,1940600000.0
2009-04-15 21:15:00,1.5111,1.51125,1.5102,1.5107,1119800000.0
2009-04-15 21:30:00,1.5107,1.5112,1.51065,1.5111,731400000.0
2009-04-15 21:45:00,1.5111,1.51175,1.5109,1.5115,1153200000.0
2009-04-15 22:00:00,1.5115,1.51195,1.5114,1.5118,773500000.0
2009-04-15 22:15:00,1.51185,1.51195,1.5107,1.5112,969600000.0
2009-04-15 22:30:00,1.5112,1.51195,1.5103,1.5114,1058000000.0
2009-04-15 22:45:00,1.5114,1.51215,1.5111,1.5114,637700000.0
2009-04-15 23:00:00,1.51145,1.51215,1.51095,1.5112,170400000.0
2009-04-15 23:15:00,1.51095,1.512,1.51045,1.51075,346800000.0
2009-04-15 23:30:00,1.5108,1.5114,1.5106,1.5111,327600000.0
2009-04-15 23:45:00,1.5111,1.5115,1.51083,1.5112,759600000.0
2009-04-16 00:00:00,1.5112,1.5114,1.5106,1.51098,710800000.0
2009-04-16 00:15:00,1.51085,1.5119,1.51085,1.51145,559400000.0
2009-04-16 00:30:00,1.51145,1.5118,1.51095,1.5113,742200000.0
2009-04-16 00:45:00,1.5113,1.51145,1.511,1.51105,1006400000.0
2009-04-16 01:00:00,1.5111,1.5114,1.50945,1.5099,1904400000.0
2009-04-16 01:15:00,1.50995,1.5104,1.5099,1.5104,480000000.0
2009-04-16 01:30:00,1.5104,1.5106,1.50955,1.51045,634400000.0
2009-04-16 01:45:00,1.51045,1.5108,1.51,1.51075,425800000.0
2009-04-16 02:00:00,1.51075,1.5116,1.50985,1.51115,1407600000.0
2009-04-16 02:15:00,1.51115,1.5119,1.51075,1.5116,2528799999.0
2009-04-16 02:30:00,1.51155,1.512,1.5113,1.51165,1727800000.0
2009-04-16 02:45:00,1.51165,1.51235,1.51105,1.5122,1874600000.0
2009-04-16 03:00:00,1.5122,1.5122,1.5111,1.5114,1884200000.0
2009-04-16 03:15:00,1.5115,1.5123,1.5114,1.5119,1625600000.0
2009-04-16 03:30:00,1.512,1.51265,1.5118,1.51205,1186200000.0
2009-04-16 03:45:00,1.51205,1.5127,1.51165,1.51205,1223200000.0
2009-04-16 04:00:00,1.51215,1.51235,1.5104,1.511,2478200000.0
2009-04-16 04:15:00,1.511,1.5111,1.5105,1.5111,1560200000.0
2009-04-16 04:30:00,1.5112,1.51135,1.51045,1.51065,2382400000.0
2009-04-16 04:45:00,1.51065,1.511,1.5105,1.5107,1059400000.0
2009-04-16 05:00:00,1.5107,1.51095,1.51045,1.51065,1105800000.0
2009-04-16 05:15:00,1.51065,1.51105,1.51055,1.51065,920800000.0
2009-04-16 05:30:00,1.5106,1.51085,1.51005,1.5102,937600000.0
2009-04-16 05:45:00,1.51025,1.5112,1.51025,1.51115,890200000.0
2009-04-16 06:00:00,1.5112,1.51205,1.5108,1.51125,996000000.0
2009-04-16 06:15:00,1.51125,1.5117,1.5111,1.5112,1043800000.0
2009-04-16 06:30:00,1.5112,1.5113,1.51085,1.5109,1591200000.0
2009-04-16 06:45:00,1.5109,1.5109,1.51035,1.51045,1444800000.0
2009-04-16 07:00:00,1.5105,1.51115,1.5104,1.51095,722200000.0
2009-04-16 07:15:00,1.51095,1.51165,1.5106,1.511,1240400000.0
2009-04-16 07:30:00,1.511,1.511,1.5101,1.51085,2768799998.0
2009-04-16 07:45:00,1.51085,1.51105,1.5104,1.5106,2171400000.0
2009-04-16 08:00:00,1.5106,1.511,1.5103,1.51065,1511200000.0
2009-04-16 08:15:00,1.5107,1.5108,1.5098,1.51005,2760799999.0
2009-04-16 08:30:00,1.51005,1.5103,1.5081,1.50835,2734400000.0
2009-04-16 08:45:00,1.5084,1.50935,1.508,1.50875,3154442292.0
2009-04-16 09:00:00,1.50885,1.5107,1.5088,1.5106,4287600000.0
2009-04-16 09:15:00,1.5106,1.51135,1.51,1.5102,3854499999.0
2009-04-16 09:30:00,1.5102,1.5109,1.50955,1.51065,4128199999.0
2009-04-16 09:45:00,1.5106,1.51085,1.5086,1.5086,4750800000.0
2009-04-16 10:00:00,1.5086,1.5115,1.5086,1.5111,4415599994.0
2009-04-16 10:15:00,1.5111,1.5123,1.5108,1.51205,3489400000.0
2009-04-16 10:30:00,1.51205,1.51235,1.51065,1.51115,4126799998.0
2009-04-16 10:45:00,1.51115,1.51165,1.51055,1.5115,3384999998.0
2009-04-16 11:00:00,1.51155,1.51215,1.5113,1.512,3638600000.0
2009-04-16 11:15:00,1.512,1.51255,1.511,1.51235,4708200001.0
2009-04-16 11:30:00,1.5123,1.51305,1.51155,1.51275,4912200000.0
2009-04-16 11:45:00,1.51275,1.5138,1.5126,1.5133,4302000000.0
2009-04-16 12:00:00,1.51335,1.5136,1.51295,1.5134,3369899997.0
2009-04-16 12:15:00,1.51345,1.51395,1.5133,1.5137,2533000002.0
2009-04-16 12:30:00,1.5137,1.51435,1.513,1.5132,4276560000.0
2009-04-16 12:45:00,1.5132,1.5133,1.5125,1.5126,3681600000.0
2009-04-16 13:00:00,1.5126,1.5132,1.512,1.51285,3996400000.0
2009-04-16 13:15:00,1.51285,1.51315,1.5117,1.5121,3797800000.0
2009-04-16 13:30:00,1.51215,1.5131,1.5117,1.5121,3937200000.0
2009-04-16 13:45:00,1.51215,1.5134,1.5119,1.51245,4551599998.0
2009-04-16 14:00:00,1.51245,1.51335,1.51185,1.5128,4340600000.0
2009-04-16 14:15:00,1.51255,1.5132,1.5121,1.5128,5539900000.0
2009-04-16 14:30:00,1.5128,1.51385,1.5122,1.5136,5851499999.0
2009-04-16 14:45:00,1.5135,1.51475,1.5135,1.51435,4591200000.0
2009-04-16 15:00:00,1.5143,1.5151,1.5143,1.51505,3669200000.0
2009-04-16 15:15:00,1.51505,1.5153,1.5143,1.5145,3932200001.0
2009-04-16 15:30:00,1.5145,1.5146,1.5135,1.5136,2937400000.0
2009-04-16 15:45:00,1.5137,1.5138,1.5129,1.5132,3196200000.0
2009-04-16 16:00:00,1.5132,1.51395,1.51175,1.5122,3513100001.0
2009-04-16 16:15:00,1.5123,1.51255,1.5118,1.51205,3504000000.0
2009-04-16 16:30:00,1.51205,1.51255,1.5115,1.51185,3398800000.0
2009-04-16 16:45:00,1.5118,1.51365,1.51085,1.5136,3483900000.0
2009-04-16 17:00:00,1.5136,1.5138,1.5129,1.5136,3426800000.0
2009-04-16 17:15:00,1.51365,1.51385,1.5124,1.513,3126600000.0
2009-04-16 17:30:00,1.51285,1.51445,1.5124,1.5136,3813200001.0
2009-04-16 17:45:00,1.51365,1.5137,1.51255,1.5136,3398200000.0
2009-04-16 18:00:00,1.5136,1.51415,1.513,1.5135,2001400000.0
2009-04-16 18:15:00,1.5135,1.5138,1.51245,1.51255,2129400000.0
2009-04-16 18:30:00,1.51245,1.5127,1.51175,1.5125,1803800000.0
2009-04-16 18:45:00,1.51255,1.5137,1.5125,1.5133,1747200000.0
2009-04-16 19:00:00,1.5134,1.51355,1.5117,1.512,2745700000.0
2009-04-16 19:15:00,1.5119,1.51215,1.5112,1.51175,2310200000.0
2009-04-16 19:30:00,1.5118,1.5119,1.5106,1.51115,2947400000.0
2009-04-16 19:45:00,1.5112,1.5119,1.5105,1.5117,5126200001.0
2009-04-16 20:00:00,1.5117,1.51215,1.5115,1.5116,3172600000.0
2009-04-16 20:15:00,1.51165,1.51255,1.51155,1.5123,2747200000.0
2009-04-16 20:30:00,1.5123,1.5123,1.51104,1.5116,2446400001.0
2009-04-16 20:45:00,1.5116,1.51185,1.5112,1.5113,1844800000.0
2009-04-16 21:00:00,1.5113,1.5115,1.5111,1.5112,2083400000.0
2009-04-16 21:15:00,1.5112,1.5115,1.5111,1.51125,1795999998.0
2009-04-16 21:30:00,1.5112,1.51175,1.51115,1.5114,1198200000.0
2009-04-16 21:45:00,1.5114,1.51225,1.51103,1.51185,2155600001.0
2009-04-16 22:00:00,1.51175,1.51225,1.51145,1.5122,1216800000.0
2009-04-16 22:15:00,1.5122,1.5123,1.51145,1.5115,781800000.0
2009-04-16 22:30:00,1.5115,1.512,1.5114,1.51155,644200000.0
2009-04-16 22:45:00,1.5115,1.5117,1.5112,1.5116,529800000.0
2009-04-16 23:00:00,1.5115,1.51205,1.511,1.51175,415600000.0
2009-04-16 23:15:00,1.5117,1.5118,1.5114,1.51145,661000000.0
2009-04-16 23:30:00,1.5115,1.5121,1.5112,1.51175,906000000.0
2009-04-16 23:45:00,1.51165,1.5122,1.51148,1.512,501400000.0
2009-04-17 00:00:00,1.51195,1.512,1.51131,1.51184,1269800002.0
2009-04-17 00:15:00,1.51191,1.51191,1.51135,1.51135,577600000.0
2009-04-17 00:30:00,1.5114,1.51175,1.511,1.51125,443800000.0
2009-04-17 00:45:00,1.5113,1.51225,1.51115,1.5116,336000000.0
2009-04-17 01:00:00,1.51165,1.51215,1.51155,1.51175,323800000.0
2009-04-17 01:15:00,1.5118,1.5125,1.5113,1.5119,779200000.0
2009-04-17 01:30:00,1.5119,1.5122,1.5114,1.51205,239600000.0
2009-04-17 01:45:00,1.5121,1.5139,1.5119,1.51305,933600000.0
2009-04-17 02:00:00,1.513,1.51345,1.51245,1.5126,1478600000.0
2009-04-17 02:15:00,1.51265,1.51395,1.5126,1.5134,947200000.0
2009-04-17 02:30:00,1.51355,1.51355,1.5123,1.513,1349400000.0
2009-04-17 02:45:00,1.513,1.513,1.51145,1.5119,1670000000.0
2009-04-17 03:00:00,1.5119,1.5123,1.51149,1.512,1635400000.0
2009-04-17 03:15:00,1.512,1.51255,1.51175,1.512,1402000000.0
2009-04-17 03:30:00,1.512,1.5127,1.512,1.51255,851400000.0
2009-04-17 03:45:00,1.51255,1.51285,1.5119,1.5121,1447600000.0
2009-04-17 04:00:00,1.51205,1.51275,1.512,1.5125,815200000.0
2009-04-17 04:15:00,1.51265,1.5127,1.5104,1.5117,1669000000.0
2009-04-17 04:30:00,1.51175,1.51205,1.51025,1.5115,2628500000.0
2009-04-17 04:45:00,1.51155,1.512,1.5108,1.51095,801200000.0
2009-04-17 05:00:00,1.5109,1.512,1.51055,1.51125,1980400000.0
2009-04-17 05:15:00,1.51135,1.51255,1.51105,1.5122,1505400000.0
2009-04-17 05:30:00,1.5123,1.51265,1.51155,1.51215,1781000000.0
2009-04-17 05:45:00,1.51215,1.51255,1.5116,1.5116,611200000.0
2009-04-17 06:00:00,1.5116,1.5119,1.5111,1.5117,957200000.0
2009-04-17 06:15:00,1.5117,1.5118,1.50935,1.5105,2724600000.0
2009-04-17 06:30:00,1.5105,1.5109,1.51,1.5105,1803200000.0
2009-04-17 06:45:00,1.5105,1.5111,1.5103,1.5109,922600000.0
2009-04-17 07:00:00,1.51105,1.512,1.51065,1.511,1224600000.0
2009-04-17 07:15:00,1.511,1.5112,1.5106,1.5109,881200000.0
2009-04-17 07:30:00,1.5109,1.51195,1.5108,1.5114,1039600000.0
2009-04-17 07:45:00,1.51135,1.51175,1.51125,1.51145,857800000.0
2009-04-17 08:00:00,1.51145,1.5126,1.5113,1.5124,3293400000.0
2009-04-17 08:15:00,1.5124,1.51275,1.5123,1.5124,1555500000.0
2009-04-17 08:30:00,1.5124,1.51345,1.5124,1.513,2389199999.0
2009-04-17 08:45:00,1.51305,1.5147,1.51285,1.5146,2540600000.0
2009-04-17 09:00:00,1.5146,1.5158,1.5144,1.51545,4949599997.0
2009-04-17 09:15:00,1.51545,1.51655,1.51445,1.5147,4915799997.0
2009-04-17 09:30:00,1.5147,1.5156,1.51445,1.5152,4073800000.0
2009-04-17 09:45:00,1.5152,1.5155,1.51455,1.5153,4750700000.0
2009-04-17 10:00:00,1.51525,1.51925,1.51525,1.5182,6077299991.0
2009-04-17 10:15:00,1.5182,1.5197,1.5173,1.5194,5664200000.0
2009-04-17 10:30:00,1.51935,1.51935,1.517,1.5182,4981999998.0
2009-04-17 10:45:00,1.5182,1.52005,1.51815,1.52005,3841999998.0
2009-04-17 11:00:00,1.52005,1.52145,1.5199,1.52025,4525000000.0
2009-04-17 11:15:00,1.52025,1.5206,1.5191,1.5192,4221700000.0
2009-04-17 11:30:00,1.51915,1.5202,1.5191,1.5196,2884400000.0
2009-04-17 11:45:00,1.5196,1.52135,1.51955,1.5213,2619000000.0
2009-04-17 12:00:00,1.52135,1.52255,1.5212,1.5223,3160600000.0
2009-04-17 12:15:00,1.5223,1.52355,1.5212,1.5218,3897200000.0
2009-04-17 12:30:00,1.52155,1.522,1.52065,1.5217,4258800000.0
2009-04-17 12:45:00,1.5217,1.5232,1.5216,1.52235,3878400000.0
2009-04-17 13:00:00,1.5222,1.5235,1.5216,1.5218,3190800000.0
2009-04-17 13:15:00,1.5218,1.52195,1.52075,1.5217,3567200000.0
2009-04-17 13:30:00,1.5217,1.52305,1.5207,1.5224,4333100000.0
2009-04-17 13:45:00,1.5224,1.5224,1.5217,1.5222,3285200000.0
2009-04-17 14:00:00,1.5222,1.52285,1.5217,1.5218,2648400000.0
2009-04-17 14:15:00,1.5219,1.5231,1.5218,1.523,3448600000.0
2009-04-17 14:30:00,1.52305,1.5237,1.52205,1.5222,5661400000.0
2009-04-17 14:45:00,1.52255,1.5229,1.522,1.52245,4477100000.0
2009-04-17 15:00:00,1.52245,1.5235,1.5224,1.5226,5970900000.0
2009-04-17 15:15:00,1.5226,1.5226,1.5211,1.5217,4448599996.0
2009-04-17 15:30:00,1.52165,1.52215,1.5211,1.5214,4383400000.0
2009-04-17 15:45:00,1.5214,1.52255,1.5211,1.52195,4640400001.0
2009-04-17 16:00:00,1.52195,1.522,1.52115,1.52145,4396200000.0
2009-04-17 16:15:00,1.52145,1.5217,1.52075,1.5208,3301999999.0
2009-04-17 16:30:00,1.52075,1.5208,1.5185,1.5195,4321400000.0
2009-04-17 16:45:00,1.5195,1.5209,1.51925,1.5199,3932600000.0
2009-04-17 17:00:00,1.51995,1.5211,1.51965,1.5207,4294000000.0
2009-04-17 17:15:00,1.5207,1.52095,1.51965,1.51995,4680299998.0
2009-04-17 17:30:00,1.52,1.5203,1.5193,1.5203,2905800000.0
2009-04-17 17:45:00,1.52035,1.5216,1.52025,1.5212,3139600000.0
2009-04-17 18:00:00,1.5212,1.52185,1.52115,1.5213,2322600000.0
2009-04-17 18:15:00,1.5213,1.5221,1.52105,1.522,1700600000.0
2009-04-17 18:30:00,1.522,1.522,1.52125,1.52145,1525200000.0
2009-04-17 18:45:00,1.52135,1.5221,1.5209,1.5218,1253200000.0
2009-04-17 19:00:00,1.52175,1.5224,1.5211,1.52218,1825400000.0
2009-04-17 19:15:00,1.5223,1.52235,1.5212,1.5221,1097600000.0
2009-04-17 19:30:00,1.52205,1.5223,1.5215,1.5222,1280800000.0
2009-04-17 19:45:00,1.5223,1.5223,1.52185,1.52215,1199800000.0
2009-04-17 20:00:00,1.52215,1.5227,1.5212,1.52205,2090400000.0
2009-04-17 20:15:00,1.5221,1.52275,1.5217,1.5222,876200000.0
2009-04-17 20:30:00,1.5222,1.5225,1.52155,1.52205,1281800000.0
2009-04-17 20:45:00,1.52205,1.5223,1.52015,1.5206,2437200000.0
2009-04-17 21:00:00,1.52055,1.52095,1.52005,1.5207,1084700000.0
2009-04-17 21:15:00,1.52075,1.521,1.52022,1.5206,886000000.0
2009-04-17 21:30:00,1.5206,1.5206,1.5201,1.52025,1236800000.0
2009-04-17 21:45:00,1.52025,1.52065,1.5194,1.5204,996600000.0
2009-04-17 22:00:00,1.5203,1.52055,1.51985,1.5199,482800000.0
2009-04-17 22:15:00,1.5199,1.52,1.51933,1.5195,557000000.0
2009-04-17 22:30:00,1.5196,1.5198,1.51925,1.51925,731600001.0
2009-04-17 22:45:00,1.51925,1.51985,1.51871,1.51965,663000005.0
2009-04-19 23:00:00,1.52117,1.52189,1.51985,1.52105,380600000.0
2009-04-19 23:15:00,1.5212,1.52183,1.5195,1.52175,500800000.0
2009-04-19 23:30:00,1.52065,1.52123,1.5195,1.52015,320800000.0
2009-04-19 23:45:00,1.5202,1.52177,1.5201,1.5212,1160200000.0
2009-04-20 00:00:00,1.52125,1.522,1.51995,1.52115,814000000.0
2009-04-20 00:15:00,1.52135,1.52185,1.5204,1.5216,1189000000.0
2009-04-20 00:30:00,1.52115,1.5215,1.5205,1.52075,910600000.0
2009-04-20 00:45:00,1.5207,1.5211,1.52035,1.52035,905000000.0
2009-04-20 01:00:00,1.5202,1.52065,1.5198,1.52055,598399999.0
2009-04-20 01:15:00,1.52028,1.5207,1.52008,1.5205,1106400000.0
2009-04-20 01:30:00,1.5205,1.52065,1.51995,1.52025,936400000.0
2009-04-20 01:45:00,1.52025,1.5206,1.51995,1.52,1288800000.0
2009-04-20 02:00:00,1.52,1.5211,1.52,1.52,2258700000.0
2009-04-20 02:15:00,1.52,1.5208,1.5194,1.5204,2654800000.0
2009-04-20 02:30:00,1.5204,1.5212,1.5193,1.5202,2606000001.0
2009-04-20 02:45:00,1.5202,1.5208,1.51965,1.52005,1941200000.0
2009-04-20 03:00:00,1.52015,1.5206,1.51975,1.5202,1103400000.0
2009-04-20 03:15:00,1.5202,1.5203,1.51972,1.52,949000000.0
2009-04-20 03:30:00,1.52,1.5205,1.5194,1.5195,2619000000.0
2009-04-20 03:45:00,1.5195,1.52,1.5194,1.5195,1488800000.0
2009-04-20 04:00:00,1.5195,1.52,1.51935,1.5195,919600000.0
2009-04-20 04:15:00,1.5195,1.51985,1.51868,1.5197,1217800000.0
2009-04-20 04:30:00,1.5197,1.5199,1.51928,1.51931,1434400000.0
2009-04-20 04:45:00,1.51965,1.52,1.5193,1.5196,1350400000.0
2009-04-20 05:00:00,1.5196,1.51975,1.5195,1.51965,834400000.0
2009-04-20 05:15:00,1.51939,1.51975,1.51909,1.51945,537200000.0
2009-04-20 05:30:00,1.5195,1.5198,1.5193,1.5196,1197200000.0
2009-04-20 05:45:00,1.5196,1.5202,1.51945,1.5202,411800000.0
2009-04-20 06:00:00,1.5202,1.52055,1.5198,1.52025,1008400000.0
2009-04-20 06:15:00,1.52025,1.5204,1.52,1.5201,642000000.0
2009-04-20 06:30:00,1.5201,1.5204,1.51983,1.5201,744000000.0
2009-04-20 06:45:00,1.5201,1.52045,1.51985,1.5203,1942800000.0
2009-04-20 07:00:00,1.5203,1.52045,1.5199,1.51995,628400000.0
2009-04-20 07:15:00,1.5199,1.5201,1.5195,1.51975,683200000.0
2009-04-20 07:30:00,1.5198,1.52005,1.51938,1.5197,1348400000.0
2009-04-20 07:45:00,1.51965,1.51975,1.5193,1.5195,1400800000.0
2009-04-20 08:00:00,1.5195,1.5197,1.518,1.5191,2009000000.0
2009-04-20 08:15:00,1.51915,1.52005,1.519,1.5197,2033800000.0
2009-04-20 08:30:00,1.5197,1.5199,1.5188,1.5197,3329400002.0
2009-04-20 08:45:00,1.5197,1.52015,1.5185,1.51905,3740799998.0
2009-04-20 09:00:00,1.5191,1.5192,1.5185,1.5189,4034899993.0
2009-04-20 09:15:00,1.5189,1.52,1.51865,1.5194,3215700000.0
2009-04-20 09:30:00,1.5194,1.51945,1.51835,1.5186,3353099999.0
2009-04-20 09:45:00,1.51865,1.51895,1.51765,1.5177,3524200001.0
2009-04-20 10:00:00,1.51765,1.5181,1.5173,1.5175,3904300000.0
2009-04-20 10:15:00,1.51755,1.5176,1.51655,1.517,2132000000.0
2009-04-20 10:30:00,1.517,1.51765,1.5168,1.51695,2740646004.0
2009-04-20 10:45:00,1.51695,1.51805,1.5166,1.5168,2705599999.0
2009-04-20 11:00:00,1.5168,1.51775,1.5165,1.5175,2740700000.0
2009-04-20 11:15:00,1.51755,1.51815,1.51745,1.51745,3115700000.0
2009-04-20 11:30:00,1.51745,1.5177,1.5162,1.5163,2748000000.0
2009-04-20 11:45:00,1.5164,1.51705,1.5161,1.5162,3404300000.0
2009-04-20 12:00:00,1.5162,1.517,1.51615,1.51685,4200800001.0
2009-04-20 12:15:00,1.51695,1.51785,1.5167,1.51775,2506400000.0
2009-04-20 12:30:00,1.51785,1.5179,1.51655,1.5173,2641100000.0
2009-04-20 12:45:00,1.51735,1.51775,1.5166,1.51735,2063100000.0
2009-04-20 13:00:00,1.5173,1.5181,1.51725,1.5177,2873000000.0
2009-04-20 13:15:00,1.5177,1.51835,1.51725,1.5176,3252400000.0
2009-04-20 13:30:00,1.5176,1.51825,1.5175,1.51815,2628594792.0
2009-04-20 13:45:00,1.51815,1.51915,1.5178,1.5183,2228200000.0
2009-04-20 14:00:00,1.5183,1.5186,1.5168,1.5175,3628400000.0
2009-04-20 14:15:00,1.5175,1.5182,1.51605,1.51625,3762386070.0
2009-04-20 14:30:00,1.5162,1.5169,1.51605,1.5165,3760500000.0
2009-04-20 14:45:00,1.51645,1.5169,1.51615,1.5163,2910300000.0
2009-04-20 15:00:00,1.5163,1.5172,1.51625,1.51705,3152700000.0
2009-04-20 15:15:00,1.51705,1.5174,1.5166,1.517,2688800000.0
2009-04-20 15:30:00,1.517,1.5179,1.5169,1.5169,3435900000.0
2009-04-20 15:45:00,1.51685,1.51715,1.51495,1.51555,5264100001.0
2009-04-20 16:00:00,1.51555,1.51555,1.51265,1.51335,4510900001.0
2009-04-20 16:15:00,1.51335,1.51395,1.51325,1.51335,4050200000.0
2009-04-20 16:30:00,1.51335,1.51335,1.51245,1.51305,3998400000.0
2009-04-20 16:45:00,1.51305,1.51365,1.5125,1.51265,5356900000.0
2009-04-20 17:00:00,1.5127,1.5132,1.51175,1.5118,5296800003.0
2009-04-20 17:15:00,1.51175,1.513,1.51175,1.51175,4249000005.0
2009-04-20 17:30:00,1.5118,1.51245,1.51095,1.5122,4654938101.0
2009-04-20 17:45:00,1.5122,1.5128,1.5114,1.51145,3897900000.0
2009-04-20 18:00:00,1.51145,1.51215,1.51105,1.5114,2163200002.0
2009-04-20 18:15:00,1.5115,1.51175,1.511,1.51125,1660600000.0
2009-04-20 18:30:00,1.51125,1.51125,1.5103,1.51075,1704800001.0
2009-04-20 18:45:00,1.5107,1.5113,1.5104,1.5111,1435300000.0
2009-04-20 19:00:00,1.5111,1.51135,1.5107,1.5108,1758800000.0
2009-04-20 19:15:00,1.5108,1.5108,1.5101,1.5101,1844800000.0
2009-04-20 19:30:00,1.5101,1.51075,1.51005,1.5102,2355900000.0
2009-04-20 19:45:00,1.5102,1.51095,1.51005,1.5109,1794600000.0
2009-04-20 20:00:00,1.51085,1.5113,1.5102,1.5103,1932800000.0
2009-04-20 20:15:00,1.5103,1.51055,1.5101,1.51055,813600000.0
2009-04-20 20:30:00,1.51055,1.51105,1.5102,1.5106,911500000.0
2009-04-20 20:45:00,1.51065,1.5108,1.5101,1.5105,1130600000.0
2009-04-20 21:00:00,1.51015,1.51085,1.5101,1.51055,1562800000.0
2009-04-20 21:15:00,1.5105,1.5109,1.5104,1.5106,1428200001.0
2009-04-20 21:30:00,1.51065,1.5111,1.51013,1.5106,1049800000.0
2009-04-20 21:45:00,1.5106,1.5112,1.51045,1.5107,998200000.0
2009-04-20 22:00:00,1.5107,1.51105,1.5105,1.5108,726800000.0
2009-04-20 22:15:00,1.51075,1.5109,1.50995,1.51025,552200000.0
2009-04-20 22:30:00,1.51025,1.5105,1.5098,1.5102,668400000.0
2009-04-20 22:45:00,1.51015,1.51055,1.51006,1.51025,286200000.0
2009-04-20 23:00:00,1.50985,1.5104,1.50895,1.5103,303400000.0
2009-04-20 23:15:00,1.5103,1.5105,1.50985,1.5103,512800000.0
2009-04-20 23:30:00,1.5103,1.5106,1.50989,1.5103,357600000.0
2009-04-20 23:45:00,1.51035,1.5108,1.50972,1.51055,700200000.0
2009-04-21 00:00:00,1.51065,1.5109,1.50989,1.51015,576800000.0
2009-04-21 00:15:00,1.5102,1.5105,1.50985,1.51045,519600000.0
2009-04-21 00:30:00,1.51045,1.51065,1.5101,1.5105,560400000.0
2009-04-21 00:45:00,1.5105,1.511,1.51036,1.51085,702000000.0
2009-04-21 01:00:00,1.51085,1.51115,1.5102,1.5106,814400000.0
2009-04-21 01:15:00,1.51045,1.5107,1.51025,1.5103,529800000.0
2009-04-21 01:30:00,1.5103,1.51095,1.50985,1.51085,777400000.0
2009-04-21 01:45:00,1.51085,1.51105,1.5098,1.5101,1820999999.0
2009-04-21 02:00:00,1.5101,1.51085,1.51,1.5103,1151400000.0
2009-04-21 02:15:00,1.5103,1.51075,1.5099,1.5101,1317800002.0
2009-04-21 02:30:00,1.5102,1.51095,1.51005,1.5106,1050399998.0
2009-04-21 02:45:00,1.5106,1.5112,1.50985,1.51065,1156600000.0
2009-04-21 03:00:00,1.5107,1.51265,1.5103,1.5124,2308599979.0
2009-04-21 03:15:00,1.5123,1.5124,1.51106,1.51139,900600000.0
2009-04-21 03:30:00,1.5115,1.5115,1.5108,1.5111,844400000.0
2009-04-21 03:45:00,1.5111,1.5112,1.51038,1.5108,1009600000.0
2009-04-21 04:00:00,1.51075,1.51105,1.5103,1.5109,1083600000.0
2009-04-21 04:15:00,1.5109,1.511,1.5105,1.51075,932800000.0
2009-04-21 04:30:00,1.51075,1.5114,1.51055,1.5112,786800000.0
2009-04-21 04:45:00,1.5112,1.5117,1.51065,1.511,500400000.0
2009-04-21 05:00:00,1.511,1.5114,1.51068,1.51125,782999999.0
2009-04-21 05:15:00,1.51125,1.5125,1.51125,1.51245,1054000000.0
2009-04-21 05:30:00,1.5125,1.5125,1.51112,1.51165,1236400000.0
2009-04-21 05:45:00,1.51165,1.5117,1.5109,1.51143,2298200000.0
2009-04-21 06:00:00,1.5116,1.5119,1.5111,1.5116,472400000.0
2009-04-21 06:15:00,1.5116,1.5116,1.51095,1.51145,172400000.0
2009-04-21 06:30:00,1.51115,1.51235,1.51095,1.5121,805600000.0
2009-04-21 06:45:00,1.5121,1.5124,1.51175,1.51215,1195200000.0
2009-04-21 07:00:00,1.51225,1.5123,1.5118,1.512,653400000.0
2009-04-21 07:15:00,1.51195,1.51215,1.5109,1.5112,883000000.0
2009-04-21 07:30:00,1.51135,1.51235,1.5112,1.51185,1366800000.0
2009-04-21 07:45:00,1.512,1.51245,1.5118,1.5118,604400000.0
2009-04-21 08:00:00,1.51185,1.512,1.51085,1.512,1961000000.0
2009-04-21 08:15:00,1.512,1.5123,1.51155,1.512,2145200000.0
2009-04-21 08:30:00,1.512,1.512,1.51065,1.511,1812600000.0
2009-04-21 08:45:00,1.511,1.5118,1.5106,1.51145,2729000002.0
2009-04-21 09:00:00,1.5115,1.51175,1.5101,1.5108,2816600000.0
2009-04-21 09:15:00,1.51075,1.5114,1.51005,1.51125,3032200000.0
2009-04-21 09:30:00,1.5113,1.51265,1.5112,1.5121,2817900000.0
2009-04-21 09:45:00,1.5121,1.5126,1.5115,1.5124,2534200000.0
2009-04-21 10:00:00,1.51245,1.513,1.51185,1.5125,3160800000.0
2009-04-21 10:15:00,1.5125,1.51455,1.5124,1.51445,2573900001.0
2009-04-21 10:30:00,1.5144,1.51445,1.5135,1.51395,2816800001.0
2009-04-21 10:45:00,1.514,1.51505,1.5136,1.5144,3671600000.0
2009-04-21 11:00:00,1.51435,1.51565,1.51255,1.5139,4176500001.0
2009-04-21 11:15:00,1.5138,1.51455,1.5138,1.51438,2376800000.0
2009-04-21 11:30:00,1.51455,1.5156,1.51425,1.5143,3947700000.0
2009-04-21 11:45:00,1.5143,1.51485,1.5143,1.5144,1988900000.0
2009-04-21 12:00:00,1.51445,1.5153,1.5143,1.51515,2464000000.0
2009-04-21 12:15:00,1.5151,1.5153,1.5141,1.5141,2167800000.0
2009-04-21 12:30:00,1.5141,1.51445,1.5136,1.5139,2067600000.0
2009-04-21 12:45:00,1.51385,1.5143,1.51265,1.5131,2951200000.0
2009-04-21 13:00:00,1.51305,1.5133,1.5125,1.5127,1992600000.0
2009-04-21 13:15:00,1.5128,1.51295,1.5109,1.51155,2684300000.0
2009-04-21 13:30:00,1.51155,1.51185,1.5112,1.5114,3302599999.0
2009-04-21 13:45:00,1.5114,1.5124,1.5114,1.5123,2025200002.0
2009-04-21 14:00:00,1.5123,1.5124,1.5114,1.5115,2505800000.0
2009-04-21 14:15:00,1.5115,1.5128,1.51135,1.51245,3184800000.0
2009-04-21 14:30:00,1.5125,1.51255,1.51125,1.5119,3426600000.0
2009-04-21 14:45:00,1.5119,1.512,1.5112,1.51145,3479600000.0
2009-04-21 15:00:00,1.51145,1.51155,1.5109,1.51135,3043400000.0
2009-04-21 15:15:00,1.51135,1.51145,1.51,1.5103,3371199999.0
2009-04-21 15:30:00,1.5103,1.5118,1.51015,1.5111,4141800000.0
2009-04-21 15:45:00,1.5112,1.5119,1.51115,1.51125,3866400000.0
2009-04-21 16:00:00,1.5113,1.5117,1.5105,1.5116,3166300000.0
2009-04-21 16:15:00,1.5115,1.5115,1.51025,1.51045,3248800000.0
2009-04-21 16:30:00,1.5103,1.51115,1.5101,1.51105,2724600000.0
2009-04-21 16:45:00,1.51105,1.5115,1.5105,1.5107,3742300000.0
2009-04-21 17:00:00,1.5106,1.5131,1.51055,1.51255,3800000000.0
2009-04-21 17:15:00,1.51265,1.51375,1.5117,1.5123,4577700000.0
2009-04-21 17:30:00,1.5122,1.5125,1.5117,1.5124,2448600000.0
2009-04-21 17:45:00,1.5125,1.5127,1.5111,1.51195,4701600001.0
2009-04-21 18:00:00,1.5119,1.5123,1.51085,1.5116,3195600000.0
2009-04-21 18:15:00,1.5116,1.5123,1.5115,1.51215,2021000000.0
2009-04-21 18:30:00,1.5121,1.51225,1.511,1.51135,1336900000.0
2009-04-21 18:45:00,1.51125,1.5122,1.51125,1.51165,1937800000.0
2009-04-21 19:00:00,1.51165,1.5125,1.51165,1.5123,1644800000.0
2009-04-21 19:15:00,1.5123,1.51245,1.51115,1.5115,1293200000.0
2009-04-21 19:30:00,1.5116,1.512,1.5107,1.5107,1511200000.0
2009-04-21 19:45:00,1.5107,1.5111,1.5106,1.5108,1462600000.0
2009-04-21 20:00:00,1.5108,1.51125,1.5106,1.5112,1742600000.0
2009-04-21 20:15:00,1.5112,1.5112,1.51065,1.5107,1387600000.0
2009-04-21 20:30:00,1.5107,1.5118,1.5106,1.5114,2621400000.0
2009-04-21 20:45:00,1.5114,1.5117,1.511,1.5112,2450200000.0
2009-04-21 21:00:00,1.5112,1.5123,1.5107,1.51175,1742200000.0
2009-04-21 21:15:00,1.5117,1.5124,1.5111,1.5113,1100400000.0
2009-04-21 21:30:00,1.5113,1.5119,1.51125,1.5113,857600000.0
2009-04-21 21:45:00,1.51135,1.5118,1.5113,1.5115,793200000.0
2009-04-21 22:00:00,1.5115,1.5121,1.5113,1.5119,1104100000.0
2009-04-21 22:15:00,1.5119,1.51195,1.51125,1.51135,861600000.0
2009-04-21 22:30:00,1.51135,1.51215,1.5113,1.51155,517600000.0
2009-04-21 22:45:00,1.5118,1.51215,1.511,1.51135,865199999.0
2009-04-21 23:00:00,1.51125,1.51205,1.51065,1.51155,495200000.0
2009-04-21 23:15:00,1.5117,1.512,1.51065,1.5111,1515000000.0
2009-04-21 23:30:00,1.51095,1.512,1.5101,1.5116,2010799999.0
2009-04-21 23:45:00,1.51135,1.5118,1.5109,1.5115,1194600003.0
2009-04-22 00:00:00,1.5115,1.5117,1.51095,1.511,1284400000.0
2009-04-22 00:15:00,1.511,1.51145,1.511,1.51145,516000000.0
2009-04-22 00:30:00,1.5109,1.5118,1.51081,1.51116,736000000.0
2009-04-22 00:45:00,1.51098,1.5114,1.5109,1.511,2121199999.0
2009-04-22 01:00:00,1.5112,1.51165,1.51079,1.511,1217400001.0
2009-04-22 01:15:00,1.511,1.51185,1.5109,1.5114,1751600000.0
2009-04-22 01:30:00,1.5114,1.51165,1.51095,1.5115,596800000.0
2009-04-22 01:45:00,1.5115,1.51185,1.5101,1.5107,2363800000.0
2009-04-22 02:00:00,1.5107,1.51135,1.5105,1.51065,1425400000.0
2009-04-22 02:15:00,1.51065,1.51115,1.5102,1.51079,892600000.0
2009-04-22 02:30:00,1.51085,1.5111,1.5102,1.5107,1013400000.0
2009-04-22 02:45:00,1.5107,1.51125,1.5102,1.511,1110200000.0
2009-04-22 03:00:00,1.511,1.5113,1.51045,1.51085,1183100000.0
2009-04-22 03:15:00,1.51085,1.5114,1.51065,1.5108,1319200000.0
2009-04-22 03:30:00,1.51085,1.5111,1.5104,1.51055,1488900000.0
2009-04-22 03:45:00,1.51065,1.51125,1.5103,1.5107,2430600000.0
2009-04-22 04:00:00,1.5106,1.51095,1.50983,1.5105,1189200000.0
2009-04-22 04:15:00,1.5105,1.51095,1.5103,1.5104,1280200000.0
2009-04-22 04:30:00,1.51035,1.51075,1.50993,1.5105,902200000.0
2009-04-22 04:45:00,1.5105,1.51065,1.50955,1.51006,795000000.0
2009-04-22 05:00:00,1.5104,1.511,1.51007,1.5105,728800000.0
2009-04-22 05:15:00,1.5105,1.51075,1.50997,1.5105,616200000.0
2009-04-22 05:30:00,1.51065,1.5107,1.5102,1.5102,1318200000.0
2009-04-22 05:45:00,1.5102,1.5105,1.5095,1.5097,1187200014.0
2009-04-22 06:00:00,1.50937,1.51005,1.50915,1.5095,1421400000.0
2009-04-22 06:15:00,1.5095,1.50995,1.5093,1.5096,1045400000.0
2009-04-22 06:30:00,1.5095,1.50985,1.5093,1.50955,1024000001.0
2009-04-22 06:45:00,1.5095,1.5104,1.5095,1.5101,1138800000.0
2009-04-22 07:00:00,1.5101,1.5109,1.51,1.51085,760000000.0
2009-04-22 07:15:00,1.51085,1.51115,1.51043,1.5108,1238600000.0
2009-04-22 07:30:00,1.5108,1.5113,1.51055,1.5112,982799999.0
2009-04-22 07:45:00,1.5112,1.5119,1.5108,1.5117,1013200000.0
2009-04-22 08:00:00,1.5117,1.51315,1.51155,1.51245,2087800000.0
2009-04-22 08:15:00,1.5126,1.5128,1.5121,1.5128,2006200000.0
2009-04-22 08:30:00,1.5127,1.5127,1.5121,1.5123,2325900000.0
2009-04-22 08:45:00,1.5123,1.51235,1.5114,1.51165,2172400000.0
2009-04-22 09:00:00,1.5117,1.51205,1.51025,1.5109,4204900001.0
2009-04-22 09:15:00,1.5109,1.5117,1.51055,1.5111,2798700000.0
2009-04-22 09:30:00,1.5111,1.5121,1.5105,1.5117,2055700000.0
2009-04-22 09:45:00,1.5117,1.5129,1.51125,1.51285,2764200000.0
2009-04-22 10:00:00,1.513,1.513,1.50995,1.5111,3600100000.0
2009-04-22 10:15:00,1.5111,1.51145,1.51075,1.5111,1651200000.0
2009-04-22 10:30:00,1.5111,1.5114,1.5105,1.511,2679800000.0
2009-04-22 10:45:00,1.511,1.5117,1.51025,1.5105,3273599999.0
2009-04-22 11:00:00,1.5105,1.5118,1.51045,1.51165,2507200000.0
2009-04-22 11:15:00,1.51165,1.51185,1.5107,1.5118,2441800000.0
2009-04-22 11:30:00,1.51185,1.5119,1.51075,1.5108,2016400000.0
2009-04-22 11:45:00,1.51085,1.511,1.5097,1.511,3148700000.0
2009-04-22 12:00:00,1.511,1.5113,1.51004,1.5112,2653600000.0
2009-04-22 12:15:00,1.5112,1.51125,1.51025,1.5105,3174000000.0
2009-04-22 12:30:00,1.5105,1.5109,1.50996,1.51075,2264400000.0
2009-04-22 12:45:00,1.5107,1.5111,1.5104,1.5111,1922000000.0
2009-04-22 13:00:00,1.5111,1.51175,1.5109,1.5114,1834200000.0
2009-04-22 13:15:00,1.5115,1.51185,1.5105,1.5116,2212100000.0
2009-04-22 13:30:00,1.5115,1.51175,1.5109,1.5116,2288800000.0
2009-04-22 13:45:00,1.5116,1.5124,1.51145,1.51185,2611200000.0
2009-04-22 14:00:00,1.51185,1.5125,1.51075,1.51195,4233600000.0
2009-04-22 14:15:00,1.5118,1.5118,1.5094,1.5101,3672700000.0
2009-04-22 14:30:00,1.5101,1.5112,1.50955,1.51105,3671000000.0
2009-04-22 14:45:00,1.5108,1.51145,1.5106,1.5112,1783000000.0
2009-04-22 15:00:00,1.5112,1.5112,1.50995,1.5106,3469800000.0
2009-04-22 15:15:00,1.5106,1.51255,1.5106,1.5115,4050299999.0
2009-04-22 15:30:00,1.5116,1.51175,1.51045,1.5114,4561000000.0
2009-04-22 15:45:00,1.5114,1.51175,1.50895,1.5113,4598499998.0
2009-04-22 16:00:00,1.5113,1.5125,1.5113,1.5124,4209400000.0
2009-04-22 16:15:00,1.5125,1.513,1.5115,1.5127,3980000000.0
2009-04-22 16:30:00,1.5126,1.5127,1.5115,1.5123,3979800000.0
2009-04-22 16:45:00,1.5123,1.51265,1.5115,1.5125,2899200000.0
2009-04-22 17:00:00,1.51245,1.51255,1.5115,1.5118,2783999999.0
2009-04-22 17:15:00,1.51175,1.5124,1.5117,1.5123,3274400000.0
2009-04-22 17:30:00,1.5123,1.5138,1.51215,1.51345,3657800000.0
2009-04-22 17:45:00,1.5133,1.514,1.51305,1.51385,2932300000.0
2009-04-22 18:00:00,1.51385,1.5144,1.5136,1.5141,2360500000.0
2009-04-22 18:15:00,1.5141,1.5143,1.5126,1.5132,2017000000.0
2009-04-22 18:30:00,1.5131,1.5137,1.5127,1.51345,2062400000.0
2009-04-22 18:45:00,1.5134,1.51365,1.5129,1.5133,2890200000.0
2009-04-22 19:00:00,1.5133,1.5135,1.5131,1.51325,1560200000.0
2009-04-22 19:15:00,1.51325,1.51455,1.51294,1.51445,1413000000.0
2009-04-22 19:30:00,1.5145,1.51495,1.51395,1.5145,1341800000.0
2009-04-22 19:45:00,1.5145,1.51505,1.5137,1.5137,1544600000.0
2009-04-22 20:00:00,1.5138,1.5145,1.5135,1.5141,1521600000.0
2009-04-22 20:15:00,1.51405,1.5146,1.51325,1.51415,1977600000.0
2009-04-22 20:30:00,1.5142,1.5163,1.51395,1.5158,3048400001.0
2009-04-22 20:45:00,1.5158,1.51635,1.5155,1.5156,1958000000.0
2009-04-22 21:00:00,1.5156,1.5157,1.5151,1.5153,1487900000.0
2009-04-22 21:15:00,1.5153,1.51555,1.51455,1.51485,1679400000.0
2009-04-22 21:30:00,1.51485,1.5151,1.5135,1.5136,1891400000.0
2009-04-22 21:45:00,1.51365,1.514,1.51275,1.513,2096600000.0
2009-04-22 22:00:00,1.513,1.5136,1.51245,1.51255,1405000000.0
2009-04-22 22:15:00,1.51265,1.51345,1.51265,1.51315,1091800000.0
2009-04-22 22:30:00,1.51325,1.5134,1.51265,1.51285,882600000.0
2009-04-22 22:45:00,1.5129,1.51335,1.5127,1.51315,770400000.0
2009-04-22 23:00:00,1.51315,1.5135,1.51275,1.5133,429200000.0
2009-04-22 23:15:00,1.51325,1.51365,1.513,1.513,355400000.0
2009-04-22 23:30:00,1.513,1.5132,1.5127,1.5128,543000000.0
2009-04-22 23:45:00,1.5128,1.5135,1.51255,1.513,1267400000.0
2009-04-23 00:00:00,1.513,1.5135,1.5128,1.51295,933800000.0
2009-04-23 00:15:00,1.51295,1.51365,1.5128,1.5135,635600000.0
2009-04-23 00:30:00,1.5135,1.51365,1.51295,1.51335,1540400001.0
2009-04-23 00:45:00,1.51317,1.51375,1.51287,1.51345,1618400001.0
2009-04-23 01:00:00,1.51345,1.51355,1.51305,1.51325,1163200000.0
2009-04-23 01:15:00,1.51325,1.51365,1.51275,1.51315,1232800000.0
2009-04-23 01:30:00,1.5132,1.5136,1.51277,1.5133,627200000.0
2009-04-23 01:45:00,1.5133,1.51375,1.51293,1.5137,653400000.0
2009-04-23 02:00:00,1.5135,1.5139,1.51325,1.5135,905000000.0
2009-04-23 02:15:00,1.5135,1.51395,1.51315,1.5133,1126600000.0
2009-04-23 02:30:00,1.5134,1.51385,1.5129,1.513,1433800000.0
2009-04-23 02:45:00,1.513,1.5134,1.5127,1.51285,1367000000.0
2009-04-23 03:00:00,1.5128,1.5131,1.5126,1.51305,874000000.0
2009-04-23 03:15:00,1.51305,1.5131,1.5125,1.51275,577000000.0
2009-04-23 03:30:00,1.5128,1.513,1.5125,1.5129,1532200000.0
2009-04-23 03:45:00,1.51295,1.51305,1.5124,1.5128,983400000.0
2009-04-23 04:00:00,1.5129,1.51315,1.51285,1.5131,721600000.0
2009-04-23 04:15:00,1.51305,1.5133,1.51255,1.513,1154000000.0
2009-04-23 04:30:00,1.513,1.51365,1.5126,1.5135,671200000.0
2009-04-23 04:45:00,1.5135,1.5135,1.513,1.5132,959000000.0
2009-04-23 05:00:00,1.5132,1.51345,1.5129,1.5132,560100000.0
2009-04-23 05:15:00,1.5132,1.51355,1.51305,1.5134,600400000.0
2009-04-23 05:30:00,1.5134,1.51345,1.513,1.51325,337600000.0
2009-04-23 05:45:00,1.51325,1.51405,1.51325,1.5139,985400000.0
2009-04-23 06:00:00,1.5139,1.51415,1.5135,1.5138,1090200000.0
2009-04-23 06:15:00,1.5138,1.5138,1.5135,1.5136,607800000.0
2009-04-23 06:30:00,1.5136,1.5148,1.51355,1.5145,876100000.0
2009-04-23 06:45:00,1.51475,1.51475,1.514,1.5142,910400000.0
2009-04-23 07:00:00,1.5142,1.5146,1.51405,1.51425,1021200000.0
2009-04-23 07:15:00,1.51435,1.5147,1.5138,1.5146,1499600000.0
2009-04-23 07:30:00,1.5146,1.5153,1.51435,1.5149,2606800000.0
2009-04-23 07:45:00,1.5149,1.51565,1.5143,1.5147,2939600000.0
2009-04-23 08:00:00,1.5147,1.515,1.5144,1.51485,2586600001.0
2009-04-23 08:15:00,1.5149,1.51735,1.51485,1.51685,3342200000.0
2009-04-23 08:30:00,1.5169,1.5176,1.5165,1.5166,3004800000.0
2009-04-23 08:45:00,1.5166,1.51725,1.516,1.5164,2105900000.0
2009-04-23 09:00:00,1.51645,1.51835,1.51595,1.518,2846600000.0
2009-04-23 09:15:00,1.518,1.51845,1.5175,1.5178,2503700000.0
2009-04-23 09:30:00,1.5178,1.51825,1.51665,1.51735,2918400000.0
2009-04-23 09:45:00,1.5173,1.51845,1.51725,1.5184,2812799999.0
2009-04-23 10:00:00,1.51835,1.5185,1.5178,1.5184,2141400000.0
2009-04-23 10:15:00,1.5184,1.51975,1.51835,1.5196,2417899995.0
2009-04-23 10:30:00,1.51955,1.5197,1.5183,1.51875,2661800000.0
2009-04-23 10:45:00,1.5187,1.51945,1.5181,1.5191,2844900000.0
2009-04-23 11:00:00,1.51905,1.51945,1.5154,1.517,4420100000.0
2009-04-23 11:15:00,1.51685,1.51685,1.51485,1.51555,3228399999.0
2009-04-23 11:30:00,1.51555,1.51645,1.5152,1.5155,3970000000.0
2009-04-23 11:45:00,1.5154,1.51695,1.51535,1.51695,3330500000.0
2009-04-23 12:00:00,1.51695,1.51695,1.51575,1.5163,3266000000.0
2009-04-23 12:15:00,1.5163,1.51635,1.5079,1.5127,4871899996.0
2009-04-23 12:30:00,1.51265,1.51285,1.51045,1.5109,2644600000.0
2009-04-23 12:45:00,1.51095,1.51225,1.5105,1.5122,2759300000.0
2009-04-23 13:00:00,1.5123,1.51405,1.5121,1.51385,2459900000.0
2009-04-23 13:15:00,1.51385,1.5141,1.51315,1.5138,2382000000.0
2009-04-23 13:30:00,1.51395,1.51395,1.51275,1.51315,1854300000.0
2009-04-23 13:45:00,1.5131,1.5137,1.51275,1.5133,2486499999.0
2009-04-23 14:00:00,1.5133,1.5136,1.51235,1.5131,2284700000.0
2009-04-23 14:15:00,1.5131,1.51405,1.5129,1.51375,1813600000.0
2009-04-23 14:30:00,1.5137,1.51395,1.5122,1.5127,2870800000.0
2009-04-23 14:45:00,1.5127,1.5133,1.51245,1.51285,3203000001.0
2009-04-23 15:00:00,1.5128,1.51335,1.512,1.5126,2401600000.0
2009-04-23 15:15:00,1.51275,1.51315,1.51175,1.5127,2778900000.0
2009-04-23 15:30:00,1.5127,1.51285,1.5118,1.5124,4252400000.0
2009-04-23 15:45:00,1.51245,1.5128,1.5112,1.51125,3062800000.0
2009-04-23 16:00:00,1.51125,1.5118,1.51075,1.5115,3753800000.0
2009-04-23 16:15:00,1.51145,1.5134,1.5114,1.5133,3790800000.0
2009-04-23 16:30:00,1.51325,1.51345,1.51205,1.5123,3872599998.0
2009-04-23 16:45:00,1.5123,1.5129,1.5118,1.51185,3305400000.0
2009-04-23 17:00:00,1.5118,1.5125,1.511,1.5112,3170100000.0
2009-04-23 17:15:00,1.5112,1.5125,1.5111,1.51205,3534199999.0
2009-04-23 17:30:00,1.51205,1.5123,1.51125,1.5115,3431800000.0
2009-04-23 17:45:00,1.5115,1.5118,1.511,1.5111,2469100000.0
2009-04-23 18:00:00,1.51125,1.5121,1.5108,1.511,2341000000.0
2009-04-23 18:15:00,1.511,1.5116,1.5108,1.5113,2226200000.0
2009-04-23 18:30:00,1.5113,1.51175,1.511,1.5116,1396000000.0
2009-04-23 18:45:00,1.51175,1.5123,1.511,1.51205,3026200000.0
2009-04-23 19:00:00,1.512,1.5134,1.512,1.51335,2015800000.0
2009-04-23 19:15:00,1.51335,1.51335,1.51215,1.5127,2075600000.0
2009-04-23 19:30:00,1.5127,1.5134,1.5124,1.513,2112000000.0
2009-04-23 19:45:00,1.51295,1.513,1.51115,1.51125,1760300000.0
2009-04-23 20:00:00,1.5112,1.5115,1.5104,1.5114,1764200000.0
2009-04-23 20:15:00,1.5114,1.51195,1.511,1.51125,1537600000.0
2009-04-23 20:30:00,1.5113,1.5121,1.5104,1.51165,2169800000.0
2009-04-23 20:45:00,1.51165,1.5119,1.5108,1.5118,2651400000.0
2009-04-23 21:00:00,1.51185,1.51215,1.51085,1.51125,1975000000.0
2009-04-23 21:15:00,1.5113,1.5118,1.5112,1.51145,1490000000.0
2009-04-23 21:30:00,1.5115,1.51175,1.51095,1.5116,1443100000.0
2009-04-23 21:45:00,1.51165,1.5132,1.51115,1.5123,1881100000.0
2009-04-23 22:00:00,1.51225,1.5138,1.51225,1.51265,1617200000.0
2009-04-23 22:15:00,1.5127,1.5128,1.51215,1.51265,784200000.0
2009-04-23 22:30:00,1.51265,1.513,1.51205,1.5123,970800000.0
2009-04-23 22:45:00,1.5123,1.51255,1.5118,1.512,918600000.0
2009-04-23 23:00:00,1.5119,1.5123,1.51165,1.51215,288000000.0
2009-04-23 23:15:00,1.51215,1.5128,1.5117,1.51235,560100000.0
2009-04-23 23:30:00,1.5124,1.5124,1.5115,1.51235,844700000.0
2009-04-23 23:45:00,1.5123,1.5127,1.5114,1.5121,510600000.0
2009-04-24 00:00:00,1.5121,1.5121,1.5114,1.51165,828200000.0
2009-04-24 00:15:00,1.51165,1.51245,1.5116,1.512,788800000.0
2009-04-24 00:30:00,1.512,1.51245,1.5115,1.5115,635200000.0
2009-04-24 00:45:00,1.51155,1.5125,1.5115,1.51195,666800000.0
2009-04-24 01:00:00,1.512,1.5123,1.5115,1.512,962000000.0
2009-04-24 01:15:00,1.512,1.5121,1.51139,1.5117,585200000.0
2009-04-24 01:30:00,1.5117,1.5119,1.5113,1.5115,818600000.0
2009-04-24 01:45:00,1.5115,1.51225,1.5112,1.512,815200000.0
2009-04-24 02:00:00,1.512,1.51225,1.5112,1.5113,736000000.0
2009-04-24 02:15:00,1.5113,1.51225,1.51085,1.51205,707400000.0
2009-04-24 02:30:00,1.512,1.51245,1.5117,1.5123,482400000.0
2009-04-24 02:45:00,1.51235,1.5124,1.51145,1.5117,480600000.0
2009-04-24 03:00:00,1.5116,1.5117,1.5109,1.5115,627000000.0
2009-04-24 03:15:00,1.5115,1.5122,1.51095,1.51195,650400000.0
2009-04-24 03:30:00,1.512,1.51235,1.51175,1.5123,631800000.0
2009-04-24 03:45:00,1.5123,1.5125,1.5121,1.5122,656000000.0
2009-04-24 04:00:00,1.5122,1.5125,1.51155,1.512,444400000.0
2009-04-24 04:15:00,1.51195,1.51325,1.51195,1.5129,1707000000.0
2009-04-24 04:30:00,1.5129,1.51365,1.51265,1.51305,714800000.0
2009-04-24 04:45:00,1.51305,1.51325,1.51255,1.513,632400000.0
2009-04-24 05:00:00,1.513,1.5133,1.5122,1.51265,776800000.0
2009-04-24 05:15:00,1.51265,1.51325,1.5125,1.51315,452800000.0
2009-04-24 05:30:00,1.5132,1.5134,1.5123,1.5128,985800000.0
2009-04-24 05:45:00,1.5123,1.51315,1.512,1.51255,769000000.0
2009-04-24 06:00:00,1.5126,1.51295,1.51255,1.5127,543600000.0
2009-04-24 06:15:00,1.5127,1.5128,1.5124,1.51265,673600000.0
2009-04-24 06:30:00,1.5127,1.51315,1.5119,1.51255,840000000.0
2009-04-24 06:45:00,1.51245,1.51295,1.51198,1.51255,622000000.0
2009-04-24 07:00:00,1.5125,1.51355,1.5122,1.51355,1114400000.0
2009-04-24 07:15:00,1.5135,1.5143,1.5132,1.51385,1760200000.0
2009-04-24 07:30:00,1.51385,1.5141,1.5113,1.5122,2098200000.0
2009-04-24 07:45:00,1.5122,1.5129,1.511,1.5112,1617400000.0
2009-04-24 08:00:00,1.5112,1.51185,1.5104,1.5108,1403800000.0
2009-04-24 08:15:00,1.51085,1.5112,1.5094,1.5105,2375000000.0
2009-04-24 08:30:00,1.5105,1.51065,1.50895,1.5103,1906999999.0
2009-04-24 08:45:00,1.5103,1.5106,1.5095,1.5096,1535600000.0
2009-04-24 09:00:00,1.50975,1.51065,1.5075,1.5103,3156400000.0
2009-04-24 09:15:00,1.51035,1.51205,1.51035,1.511,2466200000.0
2009-04-24 09:30:00,1.51115,1.512,1.51065,1.5109,2292800000.0
2009-04-24 09:45:00,1.5109,1.5117,1.5107,1.5111,1986800000.0
2009-04-24 10:00:00,1.5111,1.5132,1.51095,1.51135,3029400000.0
2009-04-24 10:15:00,1.5114,1.51175,1.51025,1.5105,2524700000.0
2009-04-24 10:30:00,1.5105,1.51125,1.5102,1.5104,3109000000.0
2009-04-24 10:45:00,1.5104,1.5112,1.5102,1.5112,1868800000.0
2009-04-24 11:00:00,1.5112,1.5116,1.5106,1.5108,1787000002.0
2009-04-24 11:15:00,1.5109,1.5113,1.51027,1.51055,1046800000.0
2009-04-24 11:30:00,1.5106,1.51065,1.5096,1.51,1636800000.0
2009-04-24 11:45:00,1.51,1.51035,1.5095,1.5101,1539499998.0
2009-04-24 12:00:00,1.51015,1.5103,1.5097,1.5098,1247600000.0
2009-04-24 12:15:00,1.5098,1.50985,1.50865,1.5094,1446800000.0
2009-04-24 12:30:00,1.5094,1.5108,1.50915,1.5104,1784200000.0
2009-04-24 12:45:00,1.51035,1.5113,1.50985,1.511,1923600000.0
2009-04-24 13:00:00,1.51105,1.51205,1.51075,1.51175,2277000000.0
2009-04-24 13:15:00,1.5118,1.51195,1.5115,1.5117,1507600000.0
2009-04-24 13:30:00,1.5117,1.51255,1.5111,1.51145,1839500000.0
2009-04-24 13:45:00,1.51145,1.51145,1.51075,1.5108,2003700000.0
2009-04-24 14:00:00,1.5107,1.5113,1.5097,1.51095,2369400000.0
2009-04-24 14:15:00,1.5108,1.5112,1.5101,1.5106,1753300000.0
2009-04-24 14:30:00,1.5106,1.51095,1.50995,1.5108,1790600000.0
2009-04-24 14:45:00,1.51075,1.51105,1.5102,1.5108,943800000.0
2009-04-24 15:00:00,1.5108,1.5111,1.5104,1.5107,1052000000.0
2009-04-24 15:15:00,1.5107,1.51095,1.5081,1.50925,3415400000.0
2009-04-24 15:30:00,1.50935,1.51005,1.50845,1.5091,3071300000.0
2009-04-24 15:45:00,1.5091,1.50955,1.5073,1.50865,2866200000.0
2009-04-24 16:00:00,1.5087,1.51035,1.50865,1.51,2502500000.0
2009-04-24 16:15:00,1.50995,1.50995,1.50885,1.50965,2526700000.0
2009-04-24 16:30:00,1.5095,1.51025,1.50935,1.51,1610800000.0
2009-04-24 16:45:00,1.51,1.5107,1.5091,1.5107,1612800000.0
2009-04-24 17:00:00,1.51075,1.511,1.5098,1.51015,2567600000.0
2009-04-24 17:15:00,1.51025,1.5107,1.50985,1.51,1389300000.0
2009-04-24 17:30:00,1.50995,1.5106,1.5096,1.5097,1853000000.0
2009-04-24 17:45:00,1.5096,1.50995,1.50895,1.5093,2944800000.0
2009-04-24 18:00:00,1.5093,1.50995,1.5089,1.5089,1604700000.0
2009-04-24 18:15:00,1.5089,1.5094,1.5088,1.5091,1302200000.0
2009-04-24 18:30:00,1.5091,1.50995,1.50905,1.5095,1010600000.0
2009-04-24 18:45:00,1.5095,1.50965,1.5084,1.5087,1425400000.0
2009-04-24 19:00:00,1.5087,1.5092,1.50845,1.50895,1322400000.0
2009-04-24 19:15:00,1.50895,1.5093,1.5087,1.5089,675000000.0
2009-04-24 19:30:00,1.5089,1.5093,1.50855,1.509,1242600001.0
2009-04-24 19:45:00,1.5089,1.5095,1.5086,1.5091,1082800000.0
2009-04-24 20:00:00,1.50905,1.5097,1.5084,1.5086,2610400000.0
2009-04-24 20:15:00,1.5086,1.5099,1.50855,1.5087,2321100000.0
2009-04-24 20:30:00,1.50875,1.5097,1.5087,1.50945,2558200000.0
2009-04-24 20:45:00,1.50945,1.50945,1.50845,1.5089,1976200001.0
2009-04-24 21:00:00,1.50895,1.50955,1.50885,1.50905,1052700000.0
2009-04-24 21:15:00,1.509,1.50915,1.5085,1.5089,768000000.0
2009-04-24 21:30:00,1.5089,1.5095,1.5083,1.50935,1456900000.0
2009-04-24 21:45:00,1.50935,1.5095,1.50885,1.5089,1466200000.0
2009-04-24 22:00:00,1.50895,1.5098,1.50885,1.50887,1410000000.0
2009-04-24 22:15:00,1.509,1.50975,1.50885,1.5091,404600000.0
2009-04-24 22:30:00,1.5091,1.50975,1.50855,1.50915,714800000.0
2009-04-24 22:45:00,1.5093,1.50955,1.5079,1.50825,1159400000.0
2009-04-26 23:00:00,1.50758,1.50822,1.50717,1.5081,273850000.0
2009-04-26 23:15:00,1.508,1.50893,1.50706,1.50733,506200000.0
2009-04-26 23:30:00,1.50768,1.50811,1.50717,1.5077,951800000.0
2009-04-26 23:45:00,1.5076,1.5077,1.50695,1.5072,662800000.0
2009-04-27 00:00:00,1.5072,1.50725,1.50335,1.50395,1615000000.0
2009-04-27 00:15:00,1.50395,1.5046,1.50295,1.50336,1171600000.0
2009-04-27 00:30:00,1.5043,1.50495,1.50387,1.5043,660400000.0
2009-04-27 00:45:00,1.5042,1.5043,1.50348,1.50397,981800000.0
2009-04-27 01:00:00,1.50415,1.5048,1.50337,1.50445,729200000.0
2009-04-27 01:15:00,1.50445,1.50515,1.50335,1.5045,1137600000.0
2009-04-27 01:30:00,1.5045,1.5052,1.50405,1.5047,1634400002.0
2009-04-27 01:45:00,1.5046,1.5051,1.5044,1.5047,589400000.0
2009-04-27 02:00:00,1.5047,1.5059,1.5046,1.5055,1381900000.0
2009-04-27 02:15:00,1.5055,1.50605,1.5052,1.50595,1938400000.0
2009-04-27 02:30:00,1.5059,1.50675,1.5056,1.50595,1742400000.0
2009-04-27 02:45:00,1.50595,1.507,1.5055,1.50606,1175400001.0
2009-04-27 03:00:00,1.5065,1.5069,1.50605,1.5062,1440399997.0
2009-04-27 03:15:00,1.5062,1.50665,1.5055,1.5063,850600000.0
2009-04-27 03:30:00,1.5063,1.50735,1.5061,1.5069,542000000.0
2009-04-27 03:45:00,1.5069,1.50735,1.50665,1.50675,1332400000.0
2009-04-27 04:00:00,1.50675,1.5074,1.50599,1.50635,1404500000.0
2009-04-27 04:15:00,1.5064,1.5065,1.5058,1.5061,1710600000.0
2009-04-27 04:30:00,1.50605,1.5066,1.5059,1.50655,1221000000.0
2009-04-27 04:45:00,1.50655,1.50655,1.5059,1.5059,1174200000.0
2009-04-27 05:00:00,1.5059,1.50605,1.5056,1.5059,1695400003.0
2009-04-27 05:15:00,1.5059,1.5064,1.50555,1.50635,640200000.0
2009-04-27 05:30:00,1.5064,1.50655,1.50575,1.5058,1199800000.0
2009-04-27 05:45:00,1.5058,1.50585,1.5054,1.5055,1503600000.0
2009-04-27 06:00:00,1.50555,1.50585,1.5052,1.5052,1700000000.0
2009-04-27 06:15:00,1.5052,1.5054,1.50385,1.5045,1126800000.0
2009-04-27 06:30:00,1.5045,1.5055,1.5042,1.5049,1272000000.0
2009-04-27 06:45:00,1.50485,1.50555,1.5043,1.50545,644800000.0
2009-04-27 07:00:00,1.5055,1.5058,1.50535,1.5056,574800000.0
2009-04-27 07:15:00,1.50565,1.5068,1.5056,1.5068,1075600000.0
2009-04-27 07:30:00,1.5068,1.5071,1.5058,1.50605,1272000000.0
2009-04-27 07:45:00,1.50595,1.50625,1.5055,1.5059,1302600000.0
2009-04-27 08:00:00,1.5059,1.50695,1.5058,1.50625,2245500000.0
2009-04-27 08:15:00,1.50625,1.5066,1.5057,1.50606,1597600000.0
2009-04-27 08:30:00,1.5064,1.507,1.5062,1.5063,1516200000.0
2009-04-27 08:45:00,1.5063,1.50645,1.5058,1.506,1618000000.0
2009-04-27 09:00:00,1.506,1.50735,1.50555,1.5067,2898600000.0
2009-04-27 09:15:00,1.5067,1.5082,1.5066,1.50755,2578499998.0
2009-04-27 09:30:00,1.50755,1.5083,1.5072,1.50805,2603600000.0
2009-04-27 09:45:00,1.50805,1.5083,1.5076,1.50825,3013600000.0
2009-04-27 10:00:00,1.50835,1.50875,1.5077,1.5078,2811200000.0
2009-04-27 10:15:00,1.5078,1.5084,1.5076,1.5083,2144000001.0
2009-04-27 10:30:00,1.5083,1.5088,1.50805,1.50875,2439200000.0
2009-04-27 10:45:00,1.5087,1.5088,1.5077,1.5078,2330899998.0
2009-04-27 11:00:00,1.5078,1.50815,1.5073,1.5075,2102200000.0
2009-04-27 11:15:00,1.5075,1.50805,1.5067,1.5075,1930800000.0
2009-04-27 11:30:00,1.50735,1.50765,1.5069,1.5074,1579600000.0
2009-04-27 11:45:00,1.5074,1.5075,1.50685,1.50715,1619999999.0
2009-04-27 12:00:00,1.50715,1.5073,1.50655,1.5068,2075600000.0
2009-04-27 12:15:00,1.5068,1.5072,1.5055,1.506,1499200000.0
2009-04-27 12:30:00,1.506,1.5064,1.50565,1.50565,1894800000.0
2009-04-27 12:45:00,1.50565,1.5062,1.5049,1.5056,2440600000.0
2009-04-27 13:00:00,1.5055,1.50675,1.50545,1.5064,2983900000.0
2009-04-27 13:15:00,1.50635,1.5067,1.5059,1.5066,2112200000.0
2009-04-27 13:30:00,1.5066,1.50735,1.5064,1.5073,974600000.0
2009-04-27 13:45:00,1.5073,1.5073,1.50685,1.507,412000000.0
2009-04-27 14:00:00,1.507,1.508,1.5067,1.5078,1547200000.0
2009-04-27 14:15:00,1.5078,1.5079,1.50705,1.50755,1547600000.0
2009-04-27 14:30:00,1.50765,1.50775,1.50625,1.5063,1919600000.0
2009-04-27 14:45:00,1.50635,1.50685,1.5055,1.506,1574800000.0
2009-04-27 15:00:00,1.50595,1.50675,1.50585,1.5067,1321600000.0
2009-04-27 15:15:00,1.5067,1.5068,1.5058,1.5063,1431100000.0
2009-04-27 15:30:00,1.50635,1.50665,1.5052,1.50555,2745600000.0
2009-04-27 15:45:00,1.50555,1.50575,1.50445,1.5053,2002000000.0
2009-04-27 16:00:00,1.5053,1.5057,1.5026,1.5042,3357100000.0
2009-04-27 16:15:00,1.5042,1.50615,1.5042,1.506,3121200000.0
2009-04-27 16:30:00,1.506,1.5065,1.5055,1.5061,2932800000.0
2009-04-27 16:45:00,1.50605,1.5063,1.50555,1.50575,1571000000.0
2009-04-27 17:00:00,1.5057,1.50645,1.50505,1.5057,1926600000.0
2009-04-27 17:15:00,1.50575,1.50695,1.50545,1.50695,2069400000.0
2009-04-27 17:30:00,1.507,1.5075,1.5063,1.5066,2074800000.0
2009-04-27 17:45:00,1.5066,1.5076,1.5064,1.5068,2475400000.0
2009-04-27 18:00:00,1.50675,1.50755,1.5063,1.5065,2019800000.0
2009-04-27 18:15:00,1.5066,1.50675,1.50625,1.50655,1596000000.0
2009-04-27 18:30:00,1.50655,1.50685,1.5057,1.50615,1266000000.0
2009-04-27 18:45:00,1.50615,1.5063,1.506,1.5062,1206800000.0
2009-04-27 19:00:00,1.5062,1.50635,1.5034,1.50605,4794800000.0
2009-04-27 19:15:00,1.50595,1.5076,1.50475,1.50745,4136400000.0
2009-04-27 19:30:00,1.5074,1.5081,1.5066,1.5071,3241800000.0
2009-04-27 19:45:00,1.5071,1.50885,1.50675,1.5087,2893200000.0
2009-04-27 20:00:00,1.50885,1.509,1.5064,1.5075,2055300000.0
2009-04-27 20:15:00,1.50745,1.5076,1.5064,1.50655,2246800000.0
2009-04-27 20:30:00,1.5066,1.507,1.5056,1.5058,1731600000.0
2009-04-27 20:45:00,1.5058,1.50655,1.5056,1.5056,1367400000.0
2009-04-27 21:00:00,1.5056,1.50605,1.5051,1.5055,1774400000.0
2009-04-27 21:15:00,1.5055,1.5061,1.5054,1.50565,1412200000.0
2009-04-27 21:30:00,1.5056,1.50655,1.50545,1.50625,630400000.0
2009-04-27 21:45:00,1.5062,1.5064,1.50555,1.5057,907200000.0
2009-04-27 22:00:00,1.5057,1.50585,1.5052,1.50575,659200000.0
2009-04-27 22:15:00,1.50575,1.50645,1.5051,1.5063,312800000.0
2009-04-27 22:30:00,1.50635,1.507,1.506,1.5066,410000000.0
2009-04-27 22:45:00,1.50665,1.50665,1.50575,1.50655,420400000.0
2009-04-27 23:00:00,1.50605,1.5062,1.505,1.50575,327800000.0
2009-04-27 23:15:00,1.5059,1.506,1.5049,1.50495,472000000.0
2009-04-27 23:30:00,1.5049,1.50605,1.5049,1.5053,635600000.0
2009-04-27 23:45:00,1.5056,1.50595,1.50502,1.5055,591400000.0
2009-04-28 00:00:00,1.5055,1.5061,1.5053,1.506,805600000.0
2009-04-28 00:15:00,1.50585,1.50615,1.50505,1.50543,678800000.0
2009-04-28 00:30:00,1.50524,1.50595,1.5048,1.50506,1236400000.0
2009-04-28 00:45:00,1.5055,1.50595,1.50507,1.50575,1413400000.0
2009-04-28 01:00:00,1.5058,1.50605,1.50526,1.50605,1345800000.0
2009-04-28 01:15:00,1.506,1.5062,1.50494,1.5055,449600000.0
2009-04-28 01:30:00,1.5055,1.50575,1.5052,1.5055,756000000.0
2009-04-28 01:45:00,1.50555,1.50605,1.50514,1.5056,463000000.0
2009-04-28 02:00:00,1.5057,1.50585,1.5051,1.5053,1107200000.0
2009-04-28 02:15:00,1.5053,1.50555,1.50472,1.5049,1327000000.0
2009-04-28 02:30:00,1.5054,1.50565,1.50477,1.5054,802800003.0
2009-04-28 02:45:00,1.5054,1.5057,1.50465,1.505,1561200000.0
2009-04-28 03:00:00,1.505,1.5059,1.505,1.5056,2531599999.0
2009-04-28 03:15:00,1.5056,1.50585,1.50478,1.5054,854400000.0
2009-04-28 03:30:00,1.5053,1.5059,1.5049,1.5057,554200000.0
2009-04-28 03:45:00,1.5057,1.5059,1.50488,1.5059,834200000.0
2009-04-28 04:00:00,1.50575,1.5059,1.5054,1.50575,318800000.0
2009-04-28 04:15:00,1.5057,1.50595,1.50525,1.5057,682800000.0
2009-04-28 04:30:00,1.5057,1.50585,1.50465,1.5053,2158200000.0
2009-04-28 04:45:00,1.5053,1.5056,1.50445,1.5053,469400000.0
2009-04-28 05:00:00,1.5053,1.5055,1.5042,1.5044,773200000.0
2009-04-28 05:15:00,1.5045,1.5052,1.50435,1.5051,1133600000.0
2009-04-28 05:30:00,1.5051,1.5057,1.5045,1.5056,770800000.0
2009-04-28 05:45:00,1.50565,1.50575,1.5053,1.50565,477800000.0
2009-04-28 06:00:00,1.50555,1.5058,1.50395,1.5043,1289400000.0
2009-04-28 06:15:00,1.50425,1.5044,1.5036,1.5038,1907800000.0
2009-04-28 06:30:00,1.5038,1.50415,1.50346,1.504,1786200000.0
2009-04-28 06:45:00,1.504,1.5052,1.5039,1.5043,2197800000.0
2009-04-28 07:00:00,1.5043,1.5047,1.5041,1.5046,636600000.0
2009-04-28 07:15:00,1.5047,1.50505,1.5044,1.5048,1361400000.0
2009-04-28 07:30:00,1.5048,1.50525,1.50445,1.50465,858900000.0
2009-04-28 07:45:00,1.5049,1.50615,1.50438,1.50575,1420100000.0
2009-04-28 08:00:00,1.5057,1.50625,1.5054,1.5058,2227800000.0
2009-04-28 08:15:00,1.5058,1.50625,1.5052,1.5053,2974600000.0
2009-04-28 08:30:00,1.5053,1.50565,1.50435,1.50435,3312400000.0
2009-04-28 08:45:00,1.5044,1.505,1.504,1.5047,4248999998.0
2009-04-28 09:00:00,1.50475,1.50655,1.50445,1.506,3696599999.0
2009-04-28 09:15:00,1.506,1.50625,1.5055,1.5061,3666200000.0
2009-04-28 09:30:00,1.5061,1.50635,1.5052,1.50565,3213400000.0
2009-04-28 09:45:00,1.50565,1.50605,1.5054,1.506,3310600000.0
2009-04-28 10:00:00,1.506,1.50675,1.5058,1.5063,2733200001.0
2009-04-28 10:15:00,1.50635,1.5066,1.50505,1.50505,3992600004.0
2009-04-28 10:30:00,1.5051,1.50535,1.5043,1.50495,3105300000.0
2009-04-28 10:45:00,1.5049,1.5049,1.50305,1.50445,4369200000.0
2009-04-28 11:00:00,1.5045,1.50465,1.5035,1.5038,2775800000.0
2009-04-28 11:15:00,1.5038,1.5046,1.50365,1.504,3228000000.0
2009-04-28 11:30:00,1.504,1.5052,1.50395,1.5051,2399800000.0
2009-04-28 11:45:00,1.505,1.50535,1.5049,1.5051,2856400000.0
2009-04-28 12:00:00,1.5051,1.5052,1.5049,1.5052,2284600000.0
2009-04-28 12:15:00,1.50525,1.5053,1.5045,1.5049,2382000000.0
2009-04-28 12:30:00,1.5049,1.5049,1.50395,1.50405,2715200000.0
2009-04-28 12:45:00,1.5041,1.5049,1.5037,1.5038,1833400000.0
2009-04-28 13:00:00,1.50385,1.50475,1.5036,1.5046,3653800001.0
2009-04-28 13:15:00,1.5046,1.5047,1.50415,1.5043,1929000001.0
2009-04-28 13:30:00,1.50425,1.50445,1.503,1.50305,4990800002.0
2009-04-28 13:45:00,1.50305,1.5045,1.50305,1.5042,3833000000.0
2009-04-28 14:00:00,1.5042,1.5044,1.50335,1.5037,3796199986.0
2009-04-28 14:15:00,1.5037,1.5044,1.5032,1.50425,4036200000.0
2009-04-28 14:30:00,1.50425,1.506,1.5042,1.5055,4809599999.0
2009-04-28 14:45:00,1.5055,1.5063,1.5052,1.50565,3074800000.0
2009-04-28 15:00:00,1.50565,1.50575,1.504,1.5042,5492600000.0
2009-04-28 15:15:00,1.5042,1.50435,1.5033,1.5038,4801600000.0
2009-04-28 15:30:00,1.50385,1.505,1.50385,1.5049,3333600000.0
2009-04-28 15:45:00,1.5049,1.50595,1.5047,1.5059,2999000000.0
2009-04-28 16:00:00,1.50605,1.5068,1.5052,1.5064,4983400000.0
2009-04-28 16:15:00,1.50635,1.50715,1.5058,1.5058,5020900001.0
2009-04-28 16:30:00,1.5058,1.5067,1.5049,1.5066,3700500000.0
2009-04-28 16:45:00,1.50655,1.5067,1.50565,1.5057,3713700000.0
2009-04-28 17:00:00,1.5058,1.50605,1.5035,1.50355,4724000000.0
2009-04-28 17:15:00,1.50355,1.5041,1.50335,1.5037,3816800000.0
2009-04-28 17:30:00,1.5037,1.5044,1.50335,1.5044,3646400000.0
2009-04-28 17:45:00,1.5044,1.50465,1.50335,1.50415,3108600000.0
2009-04-28 18:00:00,1.5042,1.5046,1.5034,1.50355,2438200000.0
2009-04-28 18:15:00,1.50355,1.5042,1.5035,1.5038,1413800000.0
2009-04-28 18:30:00,1.50385,1.50415,1.5034,1.5036,2193900000.0
2009-04-28 18:45:00,1.5036,1.5038,1.50335,1.5035,1335400000.0
2009-04-28 19:00:00,1.50355,1.5042,1.50335,1.50375,2278799998.0
2009-04-28 19:15:00,1.50375,1.5043,1.5037,1.50405,1326600000.0
2009-04-28 19:30:00,1.5041,1.5043,1.50285,1.503,3208399999.0
2009-04-28 19:45:00,1.503,1.50305,1.5022,1.5026,2344800000.0
2009-04-28 20:00:00,1.5026,1.5033,1.50245,1.50315,1430000000.0
2009-04-28 20:15:00,1.50315,1.50375,1.5028,1.5036,1412000000.0
2009-04-28 20:30:00,1.5036,1.50415,1.50295,1.50375,2216400000.0
2009-04-28 20:45:00,1.50375,1.5043,1.5031,1.50385,1134600000.0
2009-04-28 21:00:00,1.50385,1.50425,1.50355,1.5037,1608300000.0
2009-04-28 21:15:00,1.5035,1.50375,1.5029,1.5035,2596100001.0
2009-04-28 21:30:00,1.5035,1.50375,1.50275,1.5031,1849300000.0
2009-04-28 21:45:00,1.5031,1.5033,1.50265,1.5029,632799999.0
2009-04-28 22:00:00,1.50285,1.50305,1.50204,1.5028,455800000.0
2009-04-28 22:15:00,1.50235,1.50305,1.502,1.503,510200000.0
2009-04-28 22:30:00,1.50305,1.5033,1.5025,1.5028,686200000.0
2009-04-28 22:45:00,1.50275,1.50295,1.50182,1.5025,737800000.0
2009-04-28 23:00:00,1.50195,1.5031,1.50195,1.503,572000000.0
2009-04-28 23:15:00,1.503,1.50315,1.50275,1.5028,332164200.0
2009-04-28 23:30:00,1.5028,1.5032,1.50188,1.50242,721000000.0
2009-04-28 23:45:00,1.50232,1.5028,1.50181,1.5025,412000000.0
2009-04-29 00:00:00,1.50255,1.5028,1.50164,1.50212,727000004.0
2009-04-29 00:15:00,1.5022,1.50245,1.5012,1.50195,713800000.0
2009-04-29 00:30:00,1.50195,1.5023,1.50149,1.5019,1114600012.0
2009-04-29 00:45:00,1.5019,1.50245,1.5012,1.5018,854000000.0
2009-04-29 01:00:00,1.5018,1.5019,1.5017,1.5018,691200000.0
2009-04-29 01:15:00,1.50162,1.502,1.50108,1.502,518200003.0
2009-04-29 01:30:00,1.502,1.503,1.5018,1.5019,893600000.0
2009-04-29 01:45:00,1.5019,1.50205,1.5016,1.5018,1009999996.0
2009-04-29 02:00:00,1.5018,1.5021,1.50165,1.5018,1542000000.0
2009-04-29 02:15:00,1.5018,1.50305,1.50143,1.5022,1990600000.0
2009-04-29 02:30:00,1.5022,1.5027,1.5021,1.5023,1273600000.0
2009-04-29 02:45:00,1.5023,1.5032,1.50156,1.503,1693600000.0
2009-04-29 03:00:00,1.50315,1.50345,1.50282,1.5032,653600000.0
2009-04-29 03:15:00,1.5032,1.5042,1.5032,1.5035,1592400000.0
2009-04-29 03:30:00,1.5035,1.50425,1.5033,1.5041,858000000.0
2009-04-29 03:45:00,1.5041,1.5041,1.50275,1.5031,1137200000.0
2009-04-29 04:00:00,1.50325,1.5039,1.50296,1.5037,1321599995.0
2009-04-29 04:15:00,1.50375,1.50395,1.5027,1.503,1889600000.0
2009-04-29 04:30:00,1.50315,1.50405,1.50286,1.50385,1053000000.0
2009-04-29 04:45:00,1.5039,1.50425,1.5035,1.504,896800000.0
2009-04-29 05:00:00,1.504,1.5051,1.504,1.50485,1411400000.0
2009-04-29 05:15:00,1.50485,1.5054,1.5045,1.5048,2932200001.0
2009-04-29 05:30:00,1.5048,1.5049,1.5044,1.5046,894000000.0
2009-04-29 05:45:00,1.5046,1.505,1.50446,1.5049,1784400001.0
2009-04-29 06:00:00,1.5049,1.5052,1.5044,1.505,981800000.0
2009-04-29 06:15:00,1.50477,1.5051,1.50436,1.5046,737800000.0
2009-04-29 06:30:00,1.50465,1.5051,1.5041,1.5044,924800000.0
2009-04-29 06:45:00,1.5043,1.5046,1.50365,1.50385,1210800000.0
2009-04-29 07:00:00,1.50365,1.50545,1.50339,1.50545,1365700000.0
2009-04-29 07:15:00,1.50545,1.5061,1.5048,1.50575,1959600000.0
2009-04-29 07:30:00,1.50575,1.50625,1.50545,1.5058,1262600000.0
2009-04-29 07:45:00,1.50555,1.50665,1.50545,1.5061,1755000000.0
2009-04-29 08:00:00,1.5061,1.5067,1.5059,1.5063,2711800000.0
2009-04-29 08:15:00,1.5063,1.50675,1.5057,1.5061,3455000000.0
2009-04-29 08:30:00,1.5061,1.5072,1.50545,1.5059,3657800000.0
2009-04-29 08:45:00,1.50595,1.5064,1.5043,1.5044,3202699993.0
2009-04-29 09:00:00,1.5044,1.50535,1.5039,1.5049,3222399999.0
2009-04-29 09:15:00,1.50505,1.50615,1.5042,1.5049,5359400004.0
2009-04-29 09:30:00,1.50505,1.5055,1.5043,1.505,3825000000.0
2009-04-29 09:45:00,1.50475,1.5055,1.5043,1.5054,3101200000.0
2009-04-29 10:00:00,1.5054,1.50615,1.5053,1.5055,2832800000.0
2009-04-29 10:15:00,1.5056,1.5058,1.50475,1.5049,4403000000.0
2009-04-29 10:30:00,1.5049,1.5053,1.5046,1.5052,3994800001.0
2009-04-29 10:45:00,1.5052,1.50545,1.5042,1.50515,4129400000.0
2009-04-29 11:00:00,1.50515,1.5059,1.50465,1.5055,3316100000.0
2009-04-29 11:15:00,1.5055,1.5057,1.5045,1.50455,3727100000.0
2009-04-29 11:30:00,1.50455,1.5059,1.5044,1.50555,3340400000.0
2009-04-29 11:45:00,1.5056,1.5064,1.5055,1.5062,3000200000.0
2009-04-29 12:00:00,1.5062,1.50635,1.5054,1.5056,2702999997.0
2009-04-29 12:15:00,1.5056,1.50615,1.5048,1.5051,3268199999.0
2009-04-29 12:30:00,1.50515,1.50595,1.50395,1.50585,3340000000.0
2009-04-29 12:45:00,1.5059,1.5065,1.5057,1.5063,3231400002.0
2009-04-29 13:00:00,1.50635,1.5066,1.5061,1.5065,2501200000.0
2009-04-29 13:15:00,1.5065,1.50735,1.5061,1.507,3030400002.0
2009-04-29 13:30:00,1.507,1.50715,1.506,1.5065,3323400001.0
2009-04-29 13:45:00,1.5065,1.50715,1.5063,1.5065,3510999999.0
2009-04-29 14:00:00,1.50645,1.5069,1.50615,1.50655,2857700002.0
2009-04-29 14:15:00,1.5065,1.5069,1.50605,1.5066,2392400000.0
2009-04-29 14:30:00,1.50655,1.50685,1.5058,1.5068,5062000000.0
2009-04-29 14:45:00,1.5068,1.50705,1.5062,1.5065,4557100005.0
2009-04-29 15:00:00,1.5065,1.5068,1.5055,1.5063,4440800003.0
2009-04-29 15:15:00,1.5063,1.5068,1.5059,1.50645,3592800000.0
2009-04-29 15:30:00,1.5064,1.507,1.50555,1.50675,3388300000.0
2009-04-29 15:45:00,1.5068,1.5076,1.50675,1.50725,4326400000.0
2009-04-29 16:00:00,1.5074,1.5074,1.5063,1.5065,3909100005.0
2009-04-29 16:15:00,1.5065,1.5073,1.5062,1.5064,3376900001.0
2009-04-29 16:30:00,1.50635,1.50675,1.50595,1.50605,3430600000.0
2009-04-29 16:45:00,1.50605,1.5074,1.5056,1.50725,4363500005.0
2009-04-29 17:00:00,1.5073,1.5075,1.50675,1.5069,3249800000.0
2009-04-29 17:15:00,1.5069,1.50925,1.50665,1.5077,5022599999.0
2009-04-29 17:30:00,1.5077,1.5089,1.50725,1.5074,4307900000.0
2009-04-29 17:45:00,1.5074,1.50765,1.50615,1.50695,4645500000.0
2009-04-29 18:00:00,1.50695,1.5078,1.50655,1.5071,2973900000.0
2009-04-29 18:15:00,1.5071,1.5081,1.5071,1.5081,2088400001.0
2009-04-29 18:30:00,1.5079,1.5094,1.5078,1.5094,2434400000.0
2009-04-29 18:45:00,1.50945,1.5103,1.509,1.5093,1860800001.0
2009-04-29 19:00:00,1.50925,1.50945,1.5084,1.5092,1319100000.0
2009-04-29 19:15:00,1.5092,1.51055,1.5092,1.5105,1429400000.0
2009-04-29 19:30:00,1.5105,1.51075,1.5097,1.5105,1823600002.0
2009-04-29 19:45:00,1.51035,1.5104,1.5085,1.5091,1358500000.0
2009-04-29 20:00:00,1.5091,1.51035,1.5088,1.5097,1526000000.0
2009-04-29 20:15:00,1.5097,1.51085,1.5073,1.50935,4145100000.0
2009-04-29 20:30:00,1.5092,1.511,1.50885,1.5103,3890400000.0
2009-04-29 20:45:00,1.5103,1.5106,1.50815,1.50915,2532500000.0
2009-04-29 21:00:00,1.50925,1.51,1.5084,1.50885,2017600000.0
2009-04-29 21:15:00,1.50895,1.5091,1.5059,1.5075,2919400000.0
2009-04-29 21:30:00,1.50745,1.5078,1.5065,1.50675,1943000000.0
2009-04-29 21:45:00,1.5069,1.5075,1.50585,1.5069,2628800000.0
2009-04-29 22:00:00,1.5069,1.5081,1.50655,1.5074,1006200000.0
2009-04-29 22:15:00,1.50745,1.5076,1.5063,1.507,625600000.0
2009-04-29 22:30:00,1.5069,1.50815,1.50647,1.5079,679800000.0
2009-04-29 22:45:00,1.50785,1.50865,1.50745,1.50795,589500000.0
2009-04-29 23:00:00,1.5082,1.5084,1.50611,1.50678,596900000.0
2009-04-29 23:15:00,1.5069,1.50735,1.50619,1.50735,441800000.0
2009-04-29 23:30:00,1.5072,1.50795,1.50649,1.50715,443800000.0
2009-04-29 23:45:00,1.5071,1.50715,1.5063,1.5065,547800000.0
2009-04-30 00:00:00,1.50665,1.507,1.5065,1.50665,521199999.0
2009-04-30 00:15:00,1.5066,1.5074,1.5066,1.5068,466200000.0
2009-04-30 00:30:00,1.5068,1.50715,1.50591,1.5071,700600000.0
2009-04-30 00:45:00,1.50715,1.5074,1.50685,1.5071,706200000.0
2009-04-30 01:00:00,1.5071,1.50715,1.506,1.50645,920900000.0
2009-04-30 01:15:00,1.5065,1.5073,1.5064,1.5071,1206800000.0
2009-04-30 01:30:00,1.5072,1.5073,1.50632,1.5073,759200000.0
2009-04-30 01:45:00,1.50703,1.5074,1.50644,1.50685,568800000.0
2009-04-30 02:00:00,1.50685,1.50765,1.5057,1.50705,2254800000.0
2009-04-30 02:15:00,1.507,1.5076,1.50645,1.50695,1487600000.0
2009-04-30 02:30:00,1.5069,1.50835,1.50645,1.5077,1538600000.0
2009-04-30 02:45:00,1.5077,1.5079,1.5065,1.507,2105200002.0
2009-04-30 03:00:00,1.5071,1.5076,1.50665,1.5068,1116000000.0
2009-04-30 03:15:00,1.5068,1.50725,1.50675,1.5071,980800000.0
2009-04-30 03:30:00,1.50715,1.5079,1.50615,1.5077,1104600000.0
2009-04-30 03:45:00,1.50765,1.5078,1.50725,1.50725,1287800000.0
2009-04-30 04:00:00,1.50715,1.5082,1.507,1.5075,1447800000.0
2009-04-30 04:15:00,1.5075,1.5075,1.50695,1.5072,706400000.0
2009-04-30 04:30:00,1.5072,1.50795,1.50664,1.5079,856200000.0
2009-04-30 04:45:00,1.50805,1.50815,1.50685,1.5074,1831200000.0
2009-04-30 05:00:00,1.50735,1.5079,1.5072,1.50755,1499000000.0
2009-04-30 05:15:00,1.5075,1.5079,1.5066,1.50765,1022200000.0
2009-04-30 05:30:00,1.50741,1.50845,1.50698,1.5075,1374800000.0
2009-04-30 05:45:00,1.5075,1.50785,1.50745,1.5075,1077800000.0
2009-04-30 06:00:00,1.5075,1.50775,1.5058,1.5061,2400000000.0
2009-04-30 06:15:00,1.50605,1.5064,1.50525,1.5064,1568600000.0
2009-04-30 06:30:00,1.5064,1.5065,1.50479,1.5057,1025200000.0
2009-04-30 06:45:00,1.5056,1.50685,1.50554,1.5065,1012400000.0
2009-04-30 07:00:00,1.5065,1.50695,1.50587,1.5066,889000000.0
2009-04-30 07:15:00,1.50665,1.5072,1.5057,1.5059,1406000000.0
2009-04-30 07:30:00,1.50585,1.50605,1.50485,1.50575,1974200000.0
2009-04-30 07:45:00,1.5058,1.5067,1.5057,1.5062,1393600000.0
2009-04-30 08:00:00,1.5062,1.50715,1.50545,1.50705,2317400000.0
2009-04-30 08:15:00,1.507,1.5077,1.50615,1.5069,3617000000.0
2009-04-30 08:30:00,1.5069,1.5092,1.5065,1.50795,2725600000.0
2009-04-30 08:45:00,1.50825,1.5093,1.50695,1.5091,3872600000.0
2009-04-30 09:00:00,1.5091,1.51125,1.509,1.5111,4750700001.0
2009-04-30 09:15:00,1.5111,1.5117,1.5104,1.51075,3203500001.0
2009-04-30 09:30:00,1.51075,1.51265,1.5103,1.51245,4578000002.0
2009-04-30 09:45:00,1.51245,1.5126,1.51195,1.5123,3874600001.0
2009-04-30 10:00:00,1.5123,1.5125,1.51045,1.5105,4104500000.0
2009-04-30 10:15:00,1.5105,1.51105,1.5101,1.5103,3299400000.0
2009-04-30 10:30:00,1.51025,1.51105,1.5102,1.5105,4347400003.0
2009-04-30 10:45:00,1.5105,1.5108,1.5089,1.50915,3854000000.0
2009-04-30 11:00:00,1.50915,1.5095,1.5084,1.50895,3749800003.0
2009-04-30 11:15:00,1.509,1.50975,1.50815,1.50925,3541400003.0
2009-04-30 11:30:00,1.5092,1.5102,1.5085,1.5085,4485900000.0
2009-04-30 11:45:00,1.50845,1.50995,1.5083,1.5088,4074200000.0
2009-04-30 12:00:00,1.5089,1.5108,1.50885,1.5092,4860700001.0
2009-04-30 12:15:00,1.5092,1.5106,1.5088,1.50995,3416200002.0
2009-04-30 12:30:00,1.50995,1.51025,1.509,1.5091,3007400000.0
2009-04-30 12:45:00,1.50915,1.5093,1.5077,1.508,3879199998.0
2009-04-30 13:00:00,1.508,1.5091,1.5077,1.5084,3854400000.0
2009-04-30 13:15:00,1.5077,1.50895,1.5077,1.50865,2702000000.0
2009-04-30 13:30:00,1.50875,1.50885,1.5073,1.5073,3705099998.0
2009-04-30 13:45:00,1.5073,1.50815,1.5072,1.5075,2684500000.0
2009-04-30 14:00:00,1.5075,1.50765,1.50625,1.5066,2888900000.0
2009-04-30 14:15:00,1.5066,1.5075,1.5055,1.5061,4244000000.0
2009-04-30 14:30:00,1.5062,1.50685,1.5057,1.50605,4466800000.0
2009-04-30 14:45:00,1.506,1.5071,1.50585,1.507,3931800000.0
2009-04-30 15:00:00,1.507,1.50875,1.5068,1.5087,4690300004.0
2009-04-30 15:15:00,1.5086,1.50905,1.50815,1.50865,3675100000.0
2009-04-30 15:30:00,1.5087,1.50885,1.5071,1.5074,5382899999.0
2009-04-30 15:45:00,1.5074,1.5083,1.506,1.50805,4249599998.0
2009-04-30 16:00:00,1.5079,1.509,1.5078,1.5088,4336000001.0
2009-04-30 16:15:00,1.5089,1.5096,1.5088,1.50895,3139700000.0
2009-04-30 16:30:00,1.50895,1.5094,1.50875,1.5091,3325600001.0
2009-04-30 16:45:00,1.5091,1.50935,1.5086,1.5091,3862500003.0
2009-04-30 17:00:00,1.50915,1.51095,1.5091,1.5107,3460600000.0
2009-04-30 17:15:00,1.5107,1.511,1.50945,1.5096,3945000000.0
2009-04-30 17:30:00,1.5096,1.51,1.50845,1.5091,4570900001.0
2009-04-30 17:45:00,1.5092,1.51085,1.509,1.5102,3456800000.0
2009-04-30 18:00:00,1.5102,1.5105,1.50965,1.51005,2330600000.0
2009-04-30 18:15:00,1.51,1.51065,1.51,1.5106,2299400000.0
2009-04-30 18:30:00,1.5106,1.51075,1.5093,1.5101,2263800000.0
2009-04-30 18:45:00,1.5101,1.5103,1.50895,1.5094,2599600000.0
2009-04-30 19:00:00,1.5094,1.5113,1.50925,1.5112,2533000000.0
2009-04-30 19:15:00,1.51125,1.51125,1.5093,1.5098,2757000000.0
2009-04-30 19:30:00,1.5097,1.511,1.5097,1.5109,1455800000.0
2009-04-30 19:45:00,1.5109,1.5111,1.5099,1.51065,937400000.0
2009-04-30 20:00:00,1.5107,1.5114,1.51065,1.5107,1818500000.0
2009-04-30 20:15:00,1.5107,1.5113,1.5107,1.511,1675000000.0
2009-04-30 20:30:00,1.511,1.5111,1.51075,1.51085,857400000.0
2009-04-30 20:45:00,1.5109,1.5111,1.5104,1.51095,1163400000.0
2009-04-30 21:00:00,1.51095,1.51095,1.5096,1.51,1642200000.0
2009-04-30 21:15:00,1.51,1.5101,1.50905,1.5095,1765500000.0
2009-04-30 21:30:00,1.5095,1.5104,1.5095,1.50965,1535600000.0
2009-04-30 21:45:00,1.5096,1.5105,1.50945,1.51,1379200000.0
2009-04-30 22:00:00,1.51015,1.5103,1.50865,1.50875,1810200000.0
2009-04-30 22:15:00,1.50875,1.5092,1.50836,1.50915,1311800000.0
2009-04-30 22:30:00,1.5091,1.5091,1.50779,1.50865,680000000.0
2009-04-30 22:45:00,1.5086,1.5089,1.50792,1.50865,430200000.0
2009-04-30 23:00:00,1.50816,1.5097,1.50738,1.509,311600000.0
2009-04-30 23:15:00,1.50895,1.5093,1.50861,1.5088,334200000.0
2009-04-30 23:30:00,1.5088,1.5093,1.50875,1.50885,294600000.0
2009-04-30 23:45:00,1.5088,1.5091,1.5087,1.50885,331200000.0
2009-05-01 00:00:00,1.50885,1.50915,1.5081,1.509,677600000.0
2009-05-01 00:15:00,1.5089,1.5089,1.5078,1.50815,564200000.0
2009-05-01 00:30:00,1.5081,1.5086,1.5074,1.5078,626000000.0
2009-05-01 00:45:00,1.5078,1.50885,1.5075,1.50875,782000000.0
2009-05-01 01:00:00,1.5088,1.50935,1.5082,1.509,735800000.0
2009-05-01 01:15:00,1.509,1.5093,1.5085,1.50905,431400000.0
2009-05-01 01:30:00,1.509,1.5098,1.50885,1.5093,222600000.0
2009-05-01 01:45:00,1.5093,1.5096,1.50815,1.50867,989400000.0
2009-05-01 02:00:00,1.5091,1.5102,1.50852,1.50955,967600000.0
2009-05-01 02:15:00,1.50965,1.50995,1.5094,1.5099,460800000.0
2009-05-01 02:30:00,1.5099,1.51045,1.5094,1.51,772400000.0
2009-05-01 02:45:00,1.51,1.51075,1.5097,1.5101,1771200000.0
2009-05-01 03:00:00,1.5101,1.5105,1.50959,1.51025,499800000.0
2009-05-01 03:15:00,1.5102,1.51035,1.5096,1.51005,840000000.0
2009-05-01 03:30:00,1.51005,1.51005,1.50875,1.50905,674000000.0
2009-05-01 03:45:00,1.5094,1.5094,1.5085,1.5088,635000000.0
2009-05-01 04:00:00,1.5088,1.5093,1.5081,1.5092,446200000.0
2009-05-01 04:15:00,1.5092,1.50975,1.50861,1.5093,765000000.0
2009-05-01 04:30:00,1.5093,1.5095,1.50903,1.5093,315400000.0
2009-05-01 04:45:00,1.5093,1.5095,1.50896,1.50909,625400000.0
2009-05-01 05:00:00,1.5095,1.50965,1.50894,1.5096,446600000.0
2009-05-01 05:15:00,1.50955,1.5097,1.50894,1.5097,416800000.0
2009-05-01 05:30:00,1.5098,1.50985,1.50887,1.5098,335600000.0
2009-05-01 05:45:00,1.50978,1.5098,1.5092,1.5098,556000000.0
2009-05-01 06:00:00,1.50935,1.5099,1.50911,1.50911,639199999.0
2009-05-01 06:15:00,1.5093,1.5094,1.5084,1.5085,804000000.0
2009-05-01 06:30:00,1.50845,1.5092,1.50803,1.5091,1163400000.0
2009-05-01 06:45:00,1.5092,1.51,1.50905,1.5094,423800000.0
2009-05-01 07:00:00,1.5094,1.50995,1.5094,1.5095,842600000.0
2009-05-01 07:15:00,1.5096,1.5096,1.509,1.5094,1012200000.0
2009-05-01 07:30:00,1.50945,1.5098,1.50855,1.5092,851200000.0
2009-05-01 07:45:00,1.50915,1.51025,1.5091,1.5094,899000000.0
2009-05-01 08:00:00,1.5094,1.51035,1.5094,1.51035,1569800000.0
2009-05-01 08:15:00,1.51035,1.5118,1.51015,1.5116,928400000.0
2009-05-01 08:30:00,1.5116,1.5126,1.5114,1.5121,1503600000.0
2009-05-01 08:45:00,1.5121,1.51215,1.5112,1.5114,1857200000.0
2009-05-01 09:00:00,1.5114,1.5117,1.5104,1.5105,2292800000.0
2009-05-01 09:15:00,1.51055,1.512,1.5105,1.51055,2070200000.0
2009-05-01 09:30:00,1.51055,1.51055,1.50985,1.51,1201800000.0
2009-05-01 09:45:00,1.51,1.51095,1.5098,1.5107,1563400000.0
2009-05-01 10:00:00,1.5107,1.5113,1.5099,1.5106,1765400000.0
2009-05-01 10:15:00,1.51065,1.51205,1.50885,1.50935,2567800001.0
2009-05-01 10:30:00,1.50925,1.5095,1.50855,1.5094,2496600000.0
2009-05-01 10:45:00,1.5094,1.5094,1.508,1.50825,2162000000.0
2009-05-01 11:00:00,1.50825,1.50885,1.5072,1.5085,2378800000.0
2009-05-01 11:15:00,1.50845,1.50845,1.5076,1.5083,1099400000.0
2009-05-01 11:30:00,1.5083,1.50835,1.507,1.50705,1793200000.0
2009-05-01 11:45:00,1.507,1.5075,1.5069,1.50715,2124200000.0
2009-05-01 12:00:00,1.50715,1.5078,1.5071,1.50715,1457000000.0
2009-05-01 12:15:00,1.5072,1.5094,1.5072,1.5087,2167800000.0
2009-05-01 12:30:00,1.5087,1.5104,1.50865,1.5103,2305800000.0
2009-05-01 12:45:00,1.51025,1.51085,1.5101,1.5104,2648300000.0
2009-05-01 13:00:00,1.51045,1.51075,1.5094,1.5096,2562100000.0
2009-05-01 13:15:00,1.5095,1.5108,1.5095,1.5106,2033600000.0
2009-05-01 13:30:00,1.5106,1.51085,1.5101,1.5101,830500000.0
2009-05-01 13:45:00,1.5101,1.51105,1.50932,1.50955,1600600000.0
2009-05-01 14:00:00,1.50955,1.50955,1.50805,1.5085,1689200000.0
2009-05-01 14:15:00,1.5086,1.5088,1.5081,1.5085,1861399999.0
2009-05-01 14:30:00,1.5086,1.5097,1.5082,1.5085,2719800000.0
2009-05-01 14:45:00,1.5085,1.50855,1.5075,1.50765,3176600000.0
2009-05-01 15:00:00,1.50765,1.508,1.50745,1.50755,3480000000.0
2009-05-01 15:15:00,1.50755,1.5086,1.50745,1.5079,2650500000.0
2009-05-01 15:30:00,1.5079,1.5083,1.5076,1.50805,3244000000.0
2009-05-01 15:45:00,1.50805,1.5083,1.50755,1.508,2110800000.0
2009-05-01 16:00:00,1.508,1.5091,1.5075,1.508,4073100000.0
2009-05-01 16:15:00,1.508,1.5084,1.5067,1.5079,2869200000.0
2009-05-01 16:30:00,1.5079,1.5092,1.5073,1.5089,1825000000.0
2009-05-01 16:45:00,1.5089,1.5092,1.5065,1.5066,3160000000.0
2009-05-01 17:00:00,1.50665,1.50835,1.5066,1.50805,2599800000.0
2009-05-01 17:15:00,1.50805,1.5084,1.50715,1.5074,1923400000.0
2009-05-01 17:30:00,1.5074,1.5077,1.5065,1.5077,2085200000.0
2009-05-01 17:45:00,1.5077,1.508,1.5069,1.50755,2038200000.0
2009-05-01 18:00:00,1.50755,1.50755,1.50625,1.5066,1455900000.0
2009-05-01 18:15:00,1.50655,1.5072,1.5065,1.50695,1032600000.0
2009-05-01 18:30:00,1.50705,1.50705,1.50624,1.50665,1119500000.0
2009-05-01 18:45:00,1.5067,1.5071,1.5066,1.50665,825000000.0
2009-05-01 19:00:00,1.50665,1.5073,1.50634,1.50705,1301600000.0
2009-05-01 19:15:00,1.50705,1.50725,1.50675,1.50705,507000000.0
2009-05-01 19:30:00,1.5071,1.50745,1.50695,1.5071,475400000.0
2009-05-01 19:45:00,1.5071,1.5075,1.50657,1.5072,491800000.0
2009-05-01 20:00:00,1.50725,1.5074,1.50661,1.50695,684600000.0
2009-05-01 20:15:00,1.5068,1.5073,1.50655,1.5072,540800000.0
2009-05-01 20:30:00,1.50715,1.50735,1.50685,1.5071,461600000.0
2009-05-01 20:45:00,1.5071,1.5073,1.50595,1.50595,799400000.0
2009-05-01 21:00:00,1.50595,1.5073,1.50595,1.507,859600000.0
2009-05-01 21:15:00,1.507,1.5072,1.50638,1.507,1179800000.0
2009-05-01 21:30:00,1.507,1.5072,1.50615,1.50685,1366400000.0
2009-05-01 21:45:00,1.5069,1.5075,1.50675,1.50715,504300000.0
2009-05-01 22:00:00,1.50715,1.5075,1.50644,1.5071,484300000.0
2009-05-01 22:15:00,1.5072,1.5074,1.50638,1.50681,368400000.0
2009-05-01 22:30:00,1.507,1.5074,1.50644,1.5071,362200000.0
2009-05-01 22:45:00,1.5071,1.5076,1.50603,1.50695,584600000.0
2009-05-03 23:00:00,1.50687,1.50779,1.50592,1.5069,520800000.0
2009-05-03 23:15:00,1.50689,1.5082,1.5066,1.50711,1881399999.0
2009-05-03 23:30:00,1.50683,1.50723,1.50608,1.50669,939400000.0
2009-05-03 23:45:00,1.50678,1.50786,1.5059,1.50756,852400000.0
2009-05-04 00:00:00,1.50713,1.50786,1.50689,1.50728,678800000.0
2009-05-04 00:15:00,1.50746,1.50767,1.50681,1.50721,558400000.0
2009-05-04 00:30:00,1.50742,1.50798,1.50683,1.50773,720300000.0
2009-05-04 00:45:00,1.50764,1.50914,1.50667,1.50913,1624100000.0
2009-05-04 01:00:00,1.50917,1.50961,1.50831,1.50931,1286000001.0
2009-05-04 01:15:00,1.5093,1.51045,1.5086,1.51032,465600000.0
2009-05-04 01:30:00,1.5096,1.51022,1.50923,1.50977,1192400000.0
2009-05-04 01:45:00,1.50957,1.5107,1.50922,1.51055,1066800000.0
2009-05-04 02:00:00,1.51054,1.51058,1.50958,1.5102,917799996.0
2009-05-04 02:15:00,1.5102,1.5105,1.5099,1.51,1599400002.0
2009-05-04 02:30:00,1.51,1.511,1.50995,1.51025,940800000.0
2009-05-04 02:45:00,1.51025,1.51065,1.50935,1.5095,1713600000.0
2009-05-04 03:00:00,1.5095,1.5106,1.5087,1.51015,1688000000.0
2009-05-04 03:15:00,1.5101,1.51035,1.50964,1.51,606200000.0
2009-05-04 03:30:00,1.5101,1.5112,1.5096,1.5102,1605400000.0
2009-05-04 03:45:00,1.51035,1.5107,1.5099,1.51,1060800000.0
2009-05-04 04:00:00,1.51005,1.5103,1.50985,1.5102,909400000.0
2009-05-04 04:15:00,1.5102,1.51035,1.5096,1.50985,866200000.0
2009-05-04 04:30:00,1.50995,1.51015,1.50951,1.50951,470800000.0
2009-05-04 04:45:00,1.5099,1.51105,1.50985,1.5108,409200000.0
2009-05-04 05:00:00,1.5108,1.5114,1.51035,1.5105,922200000.0
2009-05-04 05:15:00,1.51045,1.51125,1.5102,1.5111,606199999.0
2009-05-04 05:30:00,1.51105,1.51135,1.51004,1.51075,556800000.0
2009-05-04 05:45:00,1.51075,1.5111,1.51045,1.51045,265000000.0
2009-05-04 06:00:00,1.5105,1.5114,1.5104,1.51085,667600000.0
2009-05-04 06:15:00,1.51049,1.5112,1.51019,1.51095,531800000.0
2009-05-04 06:30:00,1.5107,1.51105,1.51053,1.5109,430400000.0
2009-05-04 06:45:00,1.5109,1.51095,1.50963,1.51045,565000000.0
2009-05-04 07:00:00,1.51055,1.51095,1.51018,1.51075,691000000.0
2009-05-04 07:15:00,1.5107,1.51125,1.5104,1.51085,1224200000.0
2009-05-04 07:30:00,1.51085,1.51105,1.5104,1.5107,801000000.0
2009-05-04 07:45:00,1.5107,1.51115,1.5104,1.5105,926400000.0
2009-05-04 08:00:00,1.5105,1.5114,1.50995,1.51095,1209800000.0
2009-05-04 08:15:00,1.5109,1.51115,1.51035,1.5107,1227600000.0
2009-05-04 08:30:00,1.5107,1.51115,1.50985,1.5102,2219400000.0
2009-05-04 08:45:00,1.5102,1.51115,1.5101,1.5106,2084199999.0
2009-05-04 09:00:00,1.5106,1.5109,1.5099,1.5099,1798000000.0
2009-05-04 09:15:00,1.50995,1.51045,1.50965,1.5102,1489600000.0
2009-05-04 09:30:00,1.51015,1.51145,1.5101,1.5107,1556800002.0
2009-05-04 09:45:00,1.5107,1.5111,1.50895,1.51,2664500000.0
2009-05-04 10:00:00,1.51,1.5105,1.50955,1.5105,1796400000.0
2009-05-04 10:15:00,1.5105,1.5105,1.5091,1.50985,1714600000.0
2009-05-04 10:30:00,1.50985,1.51025,1.5095,1.51005,1355600000.0
2009-05-04 10:45:00,1.51005,1.51095,1.5098,1.5106,1877799999.0
2009-05-04 11:00:00,1.51055,1.51085,1.50995,1.51025,2447199990.0
2009-05-04 11:15:00,1.5101,1.51115,1.51,1.5104,1980000000.0
2009-05-04 11:30:00,1.5103,1.5104,1.50945,1.5097,1383400000.0
2009-05-04 11:45:00,1.50975,1.5099,1.5092,1.5095,1324400000.0
2009-05-04 12:00:00,1.5095,1.50975,1.5091,1.50945,1437000000.0
2009-05-04 12:15:00,1.50945,1.51015,1.50945,1.50965,1248400000.0
2009-05-04 12:30:00,1.50965,1.50975,1.509,1.50935,903200000.0
2009-05-04 12:45:00,1.5094,1.5096,1.50825,1.50865,1781000000.0
2009-05-04 13:00:00,1.5087,1.5092,1.5087,1.5091,1956100000.0
2009-05-04 13:15:00,1.50905,1.50935,1.5084,1.5086,2411300000.0
2009-05-04 13:30:00,1.5086,1.50915,1.5084,1.50855,1917200001.0
2009-05-04 13:45:00,1.50855,1.5086,1.50765,1.50785,2017800002.0
2009-05-04 14:00:00,1.50785,1.50935,1.50785,1.50935,1504800000.0
2009-05-04 14:15:00,1.50935,1.5096,1.50875,1.50905,1733400000.0
2009-05-04 14:30:00,1.5091,1.5097,1.50885,1.5092,2515000000.0
2009-05-04 14:45:00,1.5092,1.5104,1.5092,1.5101,2266200000.0
2009-05-04 15:00:00,1.5101,1.5105,1.50955,1.5103,2107000000.0
2009-05-04 15:15:00,1.5103,1.51055,1.5099,1.51,1884400000.0
2009-05-04 15:30:00,1.51,1.51055,1.50945,1.5097,2285100000.0
2009-05-04 15:45:00,1.5097,1.50985,1.50895,1.50945,2749400000.0
2009-05-04 16:00:00,1.5095,1.5103,1.50865,1.5097,4169400000.0
2009-05-04 16:15:00,1.5097,1.5107,1.5088,1.50985,4193800000.0
2009-05-04 16:30:00,1.50985,1.51005,1.5085,1.5088,2730100000.0
2009-05-04 16:45:00,1.5088,1.5099,1.5085,1.5091,2410800000.0
2009-05-04 17:00:00,1.5091,1.5098,1.50805,1.50845,3292300000.0
2009-05-04 17:15:00,1.5085,1.5086,1.50765,1.5083,3051800000.0
2009-05-04 17:30:00,1.50825,1.509,1.5077,1.5077,2281000000.0
2009-05-04 17:45:00,1.50775,1.5088,1.5074,1.50865,3492800000.0
2009-05-04 18:00:00,1.50875,1.5107,1.50835,1.5092,3337800000.0
2009-05-04 18:15:00,1.5092,1.50935,1.508,1.5083,1792800000.0
2009-05-04 18:30:00,1.5083,1.50915,1.5079,1.50885,2765800000.0
2009-05-04 18:45:00,1.50885,1.50895,1.50815,1.5082,1817600000.0
2009-05-04 19:00:00,1.5082,1.50865,1.508,1.5085,1212800000.0
2009-05-04 19:15:00,1.50855,1.5087,1.508,1.50805,1439800000.0
2009-05-04 19:30:00,1.50805,1.5091,1.50805,1.50905,1413200002.0
2009-05-04 19:45:00,1.5091,1.51015,1.509,1.5095,1236200000.0
2009-05-04 20:00:00,1.5095,1.50985,1.50885,1.50905,1591600000.0
2009-05-04 20:15:00,1.509,1.50915,1.50805,1.5084,1677000000.0
2009-05-04 20:30:00,1.50835,1.50905,1.50802,1.5085,1491200000.0
2009-05-04 20:45:00,1.5085,1.50975,1.50835,1.509,1715600000.0
2009-05-04 21:00:00,1.509,1.5095,1.50855,1.5091,1299400000.0
2009-05-04 21:15:00,1.50915,1.50955,1.5085,1.50915,1424700000.0
2009-05-04 21:30:00,1.5091,1.5093,1.5085,1.509,1259700000.0
2009-05-04 21:45:00,1.50905,1.5098,1.5086,1.5096,946700000.0
2009-05-04 22:00:00,1.5096,1.5105,1.5096,1.5098,948300000.0
2009-05-04 22:15:00,1.5098,1.5102,1.50957,1.5101,391200000.0
2009-05-04 22:30:00,1.51,1.51015,1.5097,1.5101,364800000.0
2009-05-04 22:45:00,1.51015,1.51045,1.50975,1.50987,342200000.0
2009-05-04 23:00:00,1.5101,1.5101,1.50955,1.50985,174600000.0
2009-05-04 23:15:00,1.5099,1.51015,1.5096,1.50995,185600000.0
2009-05-04 23:30:00,1.50995,1.51035,1.50967,1.5103,397000000.0
2009-05-04 23:45:00,1.50996,1.51055,1.5098,1.5105,389600000.0
2009-05-05 00:00:00,1.51015,1.5103,1.50969,1.51015,465600000.0
2009-05-05 00:15:00,1.51035,1.51165,1.51015,1.5113,1420000000.0
2009-05-05 00:30:00,1.5113,1.5114,1.51025,1.5108,1097200000.0
2009-05-05 00:45:00,1.5108,1.51115,1.51044,1.5109,418800000.0
2009-05-05 01:00:00,1.51075,1.51105,1.51015,1.51067,704600000.0
2009-05-05 01:15:00,1.51068,1.5112,1.51043,1.511,707600000.0
2009-05-05 01:30:00,1.51105,1.5111,1.51026,1.51075,587800000.0
2009-05-05 01:45:00,1.5108,1.5109,1.50998,1.51024,1012000000.0
2009-05-05 02:00:00,1.5105,1.5106,1.5094,1.50975,1109800000.0
2009-05-05 02:15:00,1.50995,1.511,1.50965,1.5101,1272800000.0
2009-05-05 02:30:00,1.5101,1.5102,1.50925,1.5099,1546000000.0
2009-05-05 02:45:00,1.5099,1.5101,1.5095,1.51,795200000.0
2009-05-05 03:00:00,1.51,1.51015,1.50902,1.5095,811200000.0
2009-05-05 03:15:00,1.50951,1.50995,1.50897,1.50959,771800000.0
2009-05-05 03:30:00,1.50985,1.51025,1.50955,1.50995,744600000.0
2009-05-05 03:45:00,1.5099,1.5103,1.5095,1.51005,480800000.0
2009-05-05 04:00:00,1.51,1.51075,1.5099,1.51035,1075400000.0
2009-05-05 04:15:00,1.51035,1.51125,1.51015,1.5103,974800000.0
2009-05-05 04:30:00,1.5104,1.51075,1.5102,1.51035,893600000.0
2009-05-05 04:45:00,1.51035,1.5107,1.5103,1.51045,415400000.0
2009-05-05 05:00:00,1.51024,1.5109,1.51005,1.5103,770400000.0
2009-05-05 05:15:00,1.5103,1.51055,1.50985,1.5099,859800000.0
2009-05-05 05:30:00,1.5099,1.51065,1.50975,1.5104,493900000.0
2009-05-05 05:45:00,1.5104,1.5105,1.5098,1.5101,992800000.0
2009-05-05 06:00:00,1.5101,1.51035,1.50959,1.51015,540000000.0
2009-05-05 06:15:00,1.5102,1.5107,1.507,1.5074,1781200000.0
2009-05-05 06:30:00,1.5073,1.50835,1.5072,1.50805,1997600000.0
2009-05-05 06:45:00,1.50805,1.50905,1.50775,1.5081,1554400000.0
2009-05-05 07:00:00,1.5081,1.50975,1.5078,1.50925,1096000000.0
2009-05-05 07:15:00,1.5092,1.5105,1.5089,1.51,1094000000.0
2009-05-05 07:30:00,1.51,1.5115,1.51,1.5106,1202200000.0
2009-05-05 07:45:00,1.51065,1.51145,1.5103,1.5111,1364000000.0
2009-05-05 08:00:00,1.5111,1.51255,1.511,1.5116,2237200000.0
2009-05-05 08:15:00,1.51165,1.51255,1.511,1.5118,1667700000.0
2009-05-05 08:30:00,1.5118,1.5142,1.5118,1.5133,1658600001.0
2009-05-05 08:45:00,1.5133,1.51385,1.51255,1.5136,3904000000.0
2009-05-05 09:00:00,1.5135,1.51375,1.5126,1.5129,3464500000.0
2009-05-05 09:15:00,1.5129,1.513,1.5121,1.51265,2584200000.0
2009-05-05 09:30:00,1.51265,1.5133,1.51255,1.5132,2480100000.0
2009-05-05 09:45:00,1.5132,1.51435,1.51295,1.51435,2470600000.0
2009-05-05 10:00:00,1.51435,1.51485,1.5138,1.51395,3647000000.0
2009-05-05 10:15:00,1.51395,1.51395,1.51245,1.5128,2984400000.0
2009-05-05 10:30:00,1.51275,1.51335,1.51245,1.5133,2046800000.0
2009-05-05 10:45:00,1.51335,1.51395,1.5131,1.51345,3266600000.0
2009-05-05 11:00:00,1.51335,1.5139,1.5121,1.51375,4248100000.0
2009-05-05 11:15:00,1.5138,1.5139,1.5128,1.5129,2792800000.0
2009-05-05 11:30:00,1.5129,1.5138,1.5129,1.5133,2600300000.0
2009-05-05 11:45:00,1.5133,1.51335,1.51225,1.5123,3304300000.0
2009-05-05 12:00:00,1.5123,1.5128,1.51175,1.5122,2402900000.0
2009-05-05 12:15:00,1.51225,1.51235,1.51155,1.51185,3295200000.0
2009-05-05 12:30:00,1.5119,1.51195,1.51105,1.5113,3702100001.0
2009-05-05 12:45:00,1.51115,1.5123,1.51115,1.5115,2832800000.0
2009-05-05 13:00:00,1.51145,1.51235,1.51125,1.5119,3287000000.0
2009-05-05 13:15:00,1.5119,1.51285,1.5119,1.5127,2256600001.0
2009-05-05 13:30:00,1.5127,1.51275,1.5122,1.5122,3596199999.0
2009-05-05 13:45:00,1.5122,1.5122,1.51115,1.51145,3510800000.0
2009-05-05 14:00:00,1.5114,1.51175,1.51055,1.5113,4539100000.0
2009-05-05 14:15:00,1.5113,1.5122,1.5112,1.5116,3306400000.0
2009-05-05 14:30:00,1.51155,1.5118,1.51115,1.5118,3807800000.0
2009-05-05 14:45:00,1.5118,1.512,1.5105,1.51105,4957100000.0
2009-05-05 15:00:00,1.51105,1.5117,1.51075,1.51155,2485400000.0
2009-05-05 15:15:00,1.5115,1.51325,1.51145,1.51255,4034900000.0
2009-05-05 15:30:00,1.5126,1.513,1.51235,1.5127,4272000000.0
2009-05-05 15:45:00,1.5127,1.5127,1.51075,1.51245,5162599997.0
2009-05-05 16:00:00,1.5125,1.5125,1.51095,1.5118,6173800000.0
2009-05-05 16:15:00,1.5118,1.51255,1.51105,1.5111,5399700000.0
2009-05-05 16:30:00,1.5111,1.5111,1.5105,1.51075,4650400000.0
2009-05-05 16:45:00,1.51075,1.51125,1.51045,1.511,3695200001.0
2009-05-05 17:00:00,1.511,1.5122,1.5109,1.51165,3932800000.0
2009-05-05 17:15:00,1.51165,1.5123,1.5113,1.5113,4170600000.0
2009-05-05 17:30:00,1.5113,1.5117,1.5109,1.51115,3655700000.0
2009-05-05 17:45:00,1.51115,1.5113,1.5105,1.51075,4151200000.0
2009-05-05 18:00:00,1.51075,1.51165,1.51025,1.51105,3474600000.0
2009-05-05 18:15:00,1.5111,1.5113,1.5107,1.5108,1869600000.0
2009-05-05 18:30:00,1.5108,1.5111,1.51,1.51,2667200000.0
2009-05-05 18:45:00,1.51,1.5106,1.50985,1.51025,1912400000.0
2009-05-05 19:00:00,1.51025,1.51065,1.50953,1.5106,2392999999.0
2009-05-05 19:15:00,1.5106,1.5107,1.50915,1.5093,2294000000.0
2009-05-05 19:30:00,1.50935,1.5095,1.50875,1.50915,1684600000.0
2009-05-05 19:45:00,1.5092,1.5098,1.5091,1.5096,927000000.0
2009-05-05 20:00:00,1.5096,1.5098,1.50915,1.5095,1307000000.0
2009-05-05 20:15:00,1.5096,1.50975,1.50915,1.5096,1932600000.0
2009-05-05 20:30:00,1.5096,1.51,1.50905,1.5091,2976400000.0
2009-05-05 20:45:00,1.50915,1.5102,1.509,1.5098,2123000000.0
2009-05-05 21:00:00,1.50985,1.51025,1.5091,1.5096,1933700000.0
2009-05-05 21:15:00,1.50965,1.5098,1.50925,1.50955,896400000.0
2009-05-05 21:30:00,1.5096,1.51065,1.5095,1.5102,1028200000.0
2009-05-05 21:45:00,1.51025,1.5105,1.5099,1.5104,926000000.0
2009-05-05 22:00:00,1.5104,1.5107,1.50925,1.5096,1133000000.0
2009-05-05 22:15:00,1.5096,1.51015,1.5086,1.5093,1014200000.0
2009-05-05 22:30:00,1.50935,1.51025,1.50925,1.5095,627600000.0
2009-05-05 22:45:00,1.50945,1.5099,1.5088,1.50895,776300000.0
2009-05-05 23:00:00,1.5088,1.5092,1.5083,1.50905,391400000.0
2009-05-05 23:15:00,1.50905,1.50985,1.509,1.50955,580800000.0
2009-05-05 23:30:00,1.50955,1.5099,1.5089,1.50905,470200000.0
2009-05-05 23:45:00,1.5089,1.5093,1.50872,1.5092,507600000.0
2009-05-06 00:00:00,1.5092,1.5094,1.50858,1.5089,507000000.0
2009-05-06 00:15:00,1.509,1.5094,1.5085,1.5092,465000000.0
2009-05-06 00:30:00,1.5092,1.5093,1.50877,1.50911,423800000.0
2009-05-06 00:45:00,1.50935,1.5095,1.5089,1.5093,717000000.0
2009-05-06 01:00:00,1.50935,1.50935,1.50801,1.509,1628400000.0
2009-05-06 01:15:00,1.509,1.509,1.50855,1.5086,539600001.0
2009-05-06 01:30:00,1.5086,1.50975,1.50845,1.5086,1111000000.0
2009-05-06 01:45:00,1.50865,1.50915,1.5085,1.5085,785199999.0
2009-05-06 02:00:00,1.5086,1.50875,1.5085,1.5086,1101400000.0
2009-05-06 02:15:00,1.5086,1.5089,1.50812,1.50864,1072400000.0
2009-05-06 02:30:00,1.50827,1.509,1.50815,1.509,512000000.0
2009-05-06 02:45:00,1.509,1.5095,1.5087,1.50885,1318600000.0
2009-05-06 03:00:00,1.5089,1.5092,1.50834,1.50915,606000000.0
2009-05-06 03:15:00,1.50915,1.50915,1.5085,1.509,3154999990.0
2009-05-06 03:30:00,1.50895,1.5091,1.50738,1.5084,3222199991.0
2009-05-06 03:45:00,1.5084,1.50845,1.5077,1.5081,2322000000.0
2009-05-06 04:00:00,1.5082,1.5089,1.50795,1.5089,2094600000.0
2009-05-06 04:15:00,1.509,1.5092,1.50805,1.50895,2176800000.0
2009-05-06 04:30:00,1.50885,1.50885,1.5079,1.508,1693800000.0
2009-05-06 04:45:00,1.508,1.50835,1.5077,1.50835,2266999961.0
2009-05-06 05:00:00,1.50835,1.50835,1.5076,1.50785,1364000000.0
2009-05-06 05:15:00,1.50785,1.50815,1.50765,1.50795,919399997.0
2009-05-06 05:30:00,1.50795,1.50865,1.5077,1.50775,723200000.0
2009-05-06 05:45:00,1.5078,1.50865,1.5077,1.5082,1248600000.0
2009-05-06 06:00:00,1.5082,1.5084,1.5075,1.5078,1360200000.0
2009-05-06 06:15:00,1.5078,1.50785,1.5075,1.5077,982400000.0
2009-05-06 06:30:00,1.5077,1.508,1.50697,1.5077,838800000.0
2009-05-06 06:45:00,1.5077,1.508,1.5074,1.5077,1275400000.0
2009-05-06 07:00:00,1.5077,1.50775,1.5074,1.50755,1759600000.0
2009-05-06 07:15:00,1.5075,1.50815,1.50715,1.50785,1401200000.0
2009-05-06 07:30:00,1.5079,1.5081,1.5069,1.507,2365600001.0
2009-05-06 07:45:00,1.5069,1.5073,1.5059,1.5068,4165500001.0
2009-05-06 08:00:00,1.50695,1.508,1.5068,1.5071,4091599998.0
2009-05-06 08:15:00,1.5072,1.5073,1.5063,1.5065,2930999993.0
2009-05-06 08:30:00,1.5066,1.50735,1.50605,1.50625,3970200001.0
2009-05-06 08:45:00,1.5059,1.5076,1.5059,1.5071,4825799998.0
2009-05-06 09:00:00,1.5071,1.50985,1.507,1.5094,5304799997.0
2009-05-06 09:15:00,1.5095,1.5105,1.5094,1.5099,5755199993.0
2009-05-06 09:30:00,1.50995,1.51005,1.50925,1.5096,3456200001.0
2009-05-06 09:45:00,1.50955,1.5096,1.50815,1.50875,3619299998.0
2009-05-06 10:00:00,1.50875,1.50895,1.5073,1.50755,4486299988.0
2009-05-06 10:15:00,1.50755,1.50875,1.507,1.5081,5159199997.0
2009-05-06 10:30:00,1.50805,1.5085,1.5074,1.50765,5183799999.0
2009-05-06 10:45:00,1.5077,1.5084,1.50765,1.50785,3994600000.0
2009-05-06 11:00:00,1.5079,1.50815,1.5075,1.5078,4121940798.0
2009-05-06 11:15:00,1.5078,1.50825,1.5076,1.508,4771999969.0
2009-05-06 11:30:00,1.50805,1.5084,1.5077,1.5081,2884400000.0
2009-05-06 11:45:00,1.5081,1.5082,1.5076,1.50785,2704042600.0
2009-05-06 12:00:00,1.508,1.5083,1.50735,1.50765,3305234300.0
2009-05-06 12:15:00,1.50765,1.50835,1.50745,1.50835,2800400004.0
2009-05-06 12:30:00,1.50845,1.5085,1.50775,1.508,2337800000.0
2009-05-06 12:45:00,1.508,1.50875,1.5079,1.50845,2013400000.0
2009-05-06 13:00:00,1.50845,1.5088,1.50835,1.50865,4255199998.0
2009-05-06 13:15:00,1.5087,1.5093,1.50855,1.5087,5451899992.0
2009-05-06 13:30:00,1.5087,1.50875,1.50795,1.508,2799799994.0
2009-05-06 13:45:00,1.508,1.50845,1.50775,1.50835,3550999999.0
2009-05-06 14:00:00,1.50835,1.5092,1.50835,1.50895,3712100001.0
2009-05-06 14:15:00,1.50895,1.50975,1.5074,1.5094,5387399999.0
2009-05-06 14:30:00,1.5094,1.5108,1.50935,1.5105,6579699995.0
2009-05-06 14:45:00,1.5105,1.51075,1.50995,1.51,8316299975.0
2009-05-06 15:00:00,1.51015,1.5108,1.51005,1.51055,5160199999.0
2009-05-06 15:15:00,1.5106,1.5108,1.5097,1.5105,5407500003.0
2009-05-06 15:30:00,1.51045,1.51045,1.5087,1.5089,6606949099.0
2009-05-06 15:45:00,1.5089,1.509,1.50795,1.5081,6901399998.0
2009-05-06 16:00:00,1.5081,1.50865,1.50795,1.5083,6575400000.0
2009-05-06 16:15:00,1.5083,1.5091,1.50815,1.50875,5591600007.0
2009-05-06 16:30:00,1.50875,1.5091,1.50845,1.50845,4642999999.0
2009-05-06 16:45:00,1.5084,1.50885,1.50825,1.5085,6033100003.0
2009-05-06 17:00:00,1.5085,1.5089,1.5081,1.50865,6182400004.0
2009-05-06 17:15:00,1.5087,1.5088,1.50695,1.5073,6427800000.0
2009-05-06 17:30:00,1.5073,1.50735,1.50635,1.5066,7196400005.0
2009-05-06 17:45:00,1.50655,1.5066,1.50565,1.506,5121699995.0
2009-05-06 18:00:00,1.5061,1.50665,1.5057,1.5064,4409400003.0
2009-05-06 18:15:00,1.50645,1.511,1.50615,1.5086,5828899998.0
2009-05-06 18:30:00,1.5086,1.50895,1.5084,1.5087,3485200000.0
2009-05-06 18:45:00,1.5087,1.5091,1.50815,1.50865,3376800000.0
2009-05-06 19:00:00,1.50865,1.50875,1.5065,1.5072,2574900000.0
2009-05-06 19:15:00,1.5072,1.50785,1.5069,1.50765,2261101299.0
2009-05-06 19:30:00,1.5077,1.5084,1.5075,1.5081,2990400000.0
2009-05-06 19:45:00,1.5081,1.5087,1.50765,1.50845,3799999999.0
2009-05-06 20:00:00,1.5085,1.50875,1.508,1.5085,3270800000.0
2009-05-06 20:15:00,1.5086,1.5089,1.508,1.50875,2276800000.0
2009-05-06 20:30:00,1.50875,1.5092,1.5085,1.50895,3778200000.0
2009-05-06 20:45:00,1.5089,1.5098,1.5087,1.5093,4220399999.0
2009-05-06 21:00:00,1.5093,1.5098,1.5092,1.5093,2841600000.0
2009-05-06 21:15:00,1.5093,1.5093,1.5078,1.50855,3115800000.0
2009-05-06 21:30:00,1.5085,1.50865,1.50785,1.5082,2024200000.0
2009-05-06 21:45:00,1.50825,1.5086,1.50815,1.5086,1719800000.0
2009-05-06 22:00:00,1.5086,1.509,1.50792,1.50855,1388800000.0
2009-05-06 22:15:00,1.5086,1.50875,1.5085,1.5087,819999999.0
2009-05-06 22:30:00,1.50875,1.5088,1.50811,1.5087,663000000.0
2009-05-06 22:45:00,1.5087,1.50915,1.5081,1.50835,1090800000.0
2009-05-06 23:00:00,1.5083,1.5087,1.508,1.5083,798200000.0
2009-05-06 23:15:00,1.5082,1.50885,1.50749,1.5081,414000000.0
2009-05-06 23:30:00,1.5082,1.5087,1.50795,1.50835,732000000.0
2009-05-06 23:45:00,1.5083,1.50875,1.50805,1.50805,430000000.0
2009-05-07 00:00:00,1.5083,1.5089,1.50753,1.5087,972000000.0
2009-05-07 00:15:00,1.50824,1.5087,1.50739,1.5083,670800000.0
2009-05-07 00:30:00,1.50835,1.5088,1.50795,1.5085,1576799999.0
2009-05-07 00:45:00,1.5085,1.50885,1.50804,1.5087,693000000.0
2009-05-07 01:00:00,1.5087,1.5093,1.50779,1.5087,608000000.0
2009-05-07 01:15:00,1.5087,1.5089,1.5083,1.5083,585400000.0
2009-05-07 01:30:00,1.5083,1.509,1.5079,1.5089,726800000.0
2009-05-07 01:45:00,1.5089,1.50975,1.5086,1.509,824600000.0
2009-05-07 02:00:00,1.50895,1.50955,1.5087,1.5093,1997800000.0
2009-05-07 02:15:00,1.5093,1.5093,1.50835,1.509,1757600000.0
2009-05-07 02:30:00,1.509,1.509,1.50785,1.5083,2224400001.0
2009-05-07 02:45:00,1.5083,1.5088,1.50745,1.5082,1797700000.0
2009-05-07 03:00:00,1.5083,1.5084,1.50785,1.508,2259400000.0
2009-05-07 03:15:00,1.50795,1.5084,1.5076,1.5084,2383200000.0
2009-05-07 03:30:00,1.5084,1.5092,1.50785,1.5085,2319800000.0
2009-05-07 03:45:00,1.5085,1.5093,1.5083,1.5092,1160600000.0
2009-05-07 04:00:00,1.5092,1.51015,1.5086,1.5095,1530500000.0
2009-05-07 04:15:00,1.5095,1.5097,1.5087,1.509,1430200001.0
2009-05-07 04:30:00,1.5093,1.50975,1.50895,1.5095,899200000.0
2009-05-07 04:45:00,1.5095,1.50955,1.50864,1.50895,849800000.0
2009-05-07 05:00:00,1.509,1.5093,1.50875,1.5088,760800000.0
2009-05-07 05:15:00,1.5088,1.5092,1.50845,1.5092,666800000.0
2009-05-07 05:30:00,1.50863,1.50935,1.50832,1.50925,689300000.0
2009-05-07 05:45:00,1.5093,1.50965,1.50885,1.5092,1456200000.0
2009-05-07 06:00:00,1.5092,1.5097,1.50833,1.5093,685200000.0
2009-05-07 06:15:00,1.5093,1.5093,1.5088,1.50915,531400000.0
2009-05-07 06:30:00,1.50905,1.5094,1.50895,1.5091,687000000.0
2009-05-07 06:45:00,1.5091,1.5091,1.50825,1.509,624800000.0
2009-05-07 07:00:00,1.509,1.50905,1.5087,1.50905,1590000000.0
2009-05-07 07:15:00,1.509,1.5094,1.50895,1.509,350200000.0
2009-05-07 07:30:00,1.509,1.50945,1.50853,1.5093,1222800008.0
2009-05-07 07:45:00,1.5093,1.5104,1.5092,1.5102,1254800000.0
2009-05-07 08:00:00,1.5102,1.51075,1.50935,1.5096,2691399999.0
2009-05-07 08:15:00,1.5096,1.51045,1.5093,1.5098,2701200001.0
2009-05-07 08:30:00,1.5098,1.51015,1.5089,1.5096,3963600005.0
2009-05-07 08:45:00,1.50965,1.51115,1.50955,1.51105,2973600000.0
2009-05-07 09:00:00,1.5111,1.51235,1.5109,1.51225,4686799993.0
2009-05-07 09:15:00,1.51225,1.51225,1.51115,1.5118,5227600000.0
2009-05-07 09:30:00,1.5118,1.5121,1.5101,1.5113,4346400001.0
2009-05-07 09:45:00,1.5112,1.5123,1.5109,1.51215,3427000000.0
2009-05-07 10:00:00,1.51215,1.51345,1.51205,1.5126,5469299991.0
2009-05-07 10:15:00,1.51265,1.51305,1.5121,1.5123,3044000011.0
2009-05-07 10:30:00,1.5123,1.5133,1.5123,1.51315,3125300000.0
2009-05-07 10:45:00,1.51315,1.5139,1.51295,1.5132,4567800001.0
2009-05-07 11:00:00,1.51335,1.5157,1.51325,1.5148,5476900007.0
2009-05-07 11:15:00,1.5148,1.5151,1.5143,1.5148,4367099997.0
2009-05-07 11:30:00,1.51475,1.5152,1.51455,1.51465,3569800003.0
2009-05-07 11:45:00,1.5147,1.51515,1.5146,1.5147,2087000003.0
2009-05-07 12:00:00,1.51475,1.51495,1.5144,1.5145,3023400003.0
2009-05-07 12:15:00,1.51455,1.5148,1.51445,1.5147,2362200004.0
2009-05-07 12:30:00,1.5147,1.5147,1.5141,1.5143,2411800002.0
2009-05-07 12:45:00,1.5142,1.51455,1.51395,1.5142,1551200000.0
2009-05-07 13:00:00,1.5142,1.5145,1.5132,1.5134,3369399895.0
2009-05-07 13:15:00,1.51345,1.5145,1.5133,1.5138,2675600000.0
2009-05-07 13:30:00,1.51385,1.51405,1.5125,1.51275,3296671501.0
2009-05-07 13:45:00,1.5126,1.5153,1.51255,1.5153,6004799994.0
2009-05-07 14:00:00,1.5153,1.5173,1.5152,1.5167,7387799995.0
2009-05-07 14:15:00,1.5167,1.517,1.5162,1.51635,4430800004.0
2009-05-07 14:30:00,1.5164,1.51695,1.51375,1.5163,5123755295.0
2009-05-07 14:45:00,1.51635,1.517,1.51455,1.516,5060300003.0
2009-05-07 15:00:00,1.516,1.5173,1.51565,1.5168,5344700000.0
2009-05-07 15:15:00,1.5168,1.517,1.5152,1.5161,6208200000.0
2009-05-07 15:30:00,1.5162,1.51695,1.51535,1.5165,5959700000.0
2009-05-07 15:45:00,1.5165,1.5165,1.514,1.5143,6976600004.0
2009-05-07 16:00:00,1.5143,1.51505,1.51275,1.5134,7527900002.0
2009-05-07 16:15:00,1.5134,1.5141,1.5127,1.513,5148700002.0
2009-05-07 16:30:00,1.513,1.514,1.51285,1.51395,5246699996.0
2009-05-07 16:45:00,1.51395,1.51445,1.513,1.5131,4546800003.0
2009-05-07 17:00:00,1.5131,1.51345,1.51225,1.5123,6009600005.0
2009-05-07 17:15:00,1.51225,1.5132,1.5117,1.5127,4686600000.0
2009-05-07 17:30:00,1.5126,1.514,1.5122,1.5128,5193799997.0
2009-05-07 17:45:00,1.5127,1.51275,1.5119,1.5126,4546599998.0
2009-05-07 18:00:00,1.51245,1.51275,1.51125,1.5121,3423600000.0
2009-05-07 18:15:00,1.5121,1.5123,1.5116,1.5122,2419199998.0
2009-05-07 18:30:00,1.5122,1.51315,1.51205,1.5131,2689400000.0
2009-05-07 18:45:00,1.5131,1.51315,1.5125,1.5125,2489000000.0
2009-05-07 19:00:00,1.5125,1.51305,1.51225,1.5127,2140900000.0
2009-05-07 19:15:00,1.5127,1.513,1.5123,1.51255,2379400000.0
2009-05-07 19:30:00,1.51255,1.5127,1.5115,1.5116,2271600000.0
2009-05-07 19:45:00,1.51165,1.5118,1.5106,1.51115,3475400000.0
2009-05-07 20:00:00,1.5113,1.5122,1.5108,1.5118,2581400000.0
2009-05-07 20:15:00,1.5119,1.51275,1.5118,1.5122,1870600000.0
2009-05-07 20:30:00,1.5122,1.5124,1.51145,1.5116,2644600001.0
2009-05-07 20:45:00,1.5116,1.51285,1.5116,1.51245,2536600000.0
2009-05-07 21:00:00,1.51245,1.51315,1.512,1.5121,2098600000.0
2009-05-07 21:15:00,1.5121,1.5129,1.512,1.5128,1248400000.0
2009-05-07 21:30:00,1.5128,1.5132,1.5122,1.51265,1745600000.0
2009-05-07 21:45:00,1.51265,1.5132,1.51225,1.51305,1335700000.0
2009-05-07 22:00:00,1.5129,1.51325,1.5126,1.513,1028000000.0
2009-05-07 22:15:00,1.5131,1.5134,1.5124,1.513,823800000.0
2009-05-07 22:30:00,1.51315,1.5133,1.5123,1.51305,879000002.0
2009-05-07 22:45:00,1.5131,1.5136,1.5127,1.51355,639000000.0
2009-05-07 23:00:00,1.5137,1.5138,1.5126,1.51365,423400000.0
2009-05-07 23:15:00,1.5137,1.5147,1.51265,1.51335,463600000.0
2009-05-07 23:30:00,1.51316,1.51365,1.5124,1.5131,560600000.0
2009-05-07 23:45:00,1.5131,1.5134,1.51295,1.513,627200000.0
2009-05-08 00:00:00,1.51305,1.5134,1.51246,1.51335,512000000.0
2009-05-08 00:15:00,1.51335,1.5135,1.51255,1.513,637400000.0
2009-05-08 00:30:00,1.51226,1.51315,1.5122,1.51285,915800000.0
2009-05-08 00:45:00,1.51285,1.5136,1.51215,1.5128,849600000.0
2009-05-08 01:00:00,1.5128,1.5133,1.51242,1.51275,722800000.0
2009-05-08 01:15:00,1.513,1.51335,1.5127,1.51275,580000000.0
2009-05-08 01:30:00,1.5128,1.51285,1.5123,1.5126,807200000.0
2009-05-08 01:45:00,1.5126,1.5127,1.51161,1.5125,1559399999.0
2009-05-08 02:00:00,1.51255,1.5128,1.5124,1.5125,1511000000.0
2009-05-08 02:15:00,1.5125,1.51265,1.5123,1.5125,1520200000.0
2009-05-08 02:30:00,1.5125,1.51355,1.51217,1.51325,1708000000.0
2009-05-08 02:45:00,1.51325,1.51355,1.5117,1.5121,2774600000.0
2009-05-08 03:00:00,1.5121,1.5126,1.51185,1.5124,1819000000.0
2009-05-08 03:15:00,1.5124,1.5129,1.51175,1.5123,3142200004.0
2009-05-08 03:30:00,1.5123,1.51295,1.51225,1.5127,1055600000.0
2009-05-08 03:45:00,1.5127,1.5128,1.51245,1.5126,1001600000.0
2009-05-08 04:00:00,1.51255,1.5128,1.51157,1.5124,1010600000.0
2009-05-08 04:15:00,1.51245,1.51325,1.51187,1.51212,708600000.0
2009-05-08 04:30:00,1.51221,1.51275,1.51175,1.5122,790800000.0
2009-05-08 04:45:00,1.51225,1.51255,1.51138,1.5122,753000000.0
2009-05-08 05:00:00,1.51152,1.5122,1.51119,1.5119,548400000.0
2009-05-08 05:15:00,1.5119,1.5124,1.51155,1.51195,465800000.0
2009-05-08 05:30:00,1.512,1.51245,1.51155,1.5123,790400000.0
2009-05-08 05:45:00,1.51194,1.5127,1.51168,1.5127,572100000.0
2009-05-08 06:00:00,1.5127,1.5127,1.51186,1.5121,507200000.0
2009-05-08 06:15:00,1.51204,1.5124,1.51166,1.5124,951600000.0
2009-05-08 06:30:00,1.5124,1.51265,1.512,1.5126,1304800000.0
2009-05-08 06:45:00,1.51265,1.51265,1.5121,1.5121,1380799999.0
2009-05-08 07:00:00,1.5121,1.5125,1.5116,1.512,1722000000.0
2009-05-08 07:15:00,1.51205,1.5124,1.5117,1.5123,1486800000.0
2009-05-08 07:30:00,1.5123,1.5132,1.5122,1.51265,1131200000.0
2009-05-08 07:45:00,1.5127,1.5134,1.5119,1.512,2212199999.0
2009-05-08 08:00:00,1.512,1.51235,1.5113,1.5117,2856599998.0
2009-05-08 08:15:00,1.5118,1.5129,1.51165,1.5127,3213000000.0
2009-05-08 08:30:00,1.5127,1.51295,1.5114,1.5121,4372600006.0
2009-05-08 08:45:00,1.5121,1.5133,1.512,1.5129,3066400001.0
2009-05-08 09:00:00,1.5129,1.5136,1.5127,1.5132,2025600000.0
2009-05-08 09:15:00,1.5132,1.5135,1.51235,1.51245,2328400000.0
2009-05-08 09:30:00,1.5124,1.51325,1.5124,1.5127,1837399999.0
2009-05-08 09:45:00,1.5127,1.51315,1.5124,1.5125,2117999999.0
2009-05-08 10:00:00,1.5125,1.5136,1.51245,1.5133,2693599996.0
2009-05-08 10:15:00,1.5133,1.5141,1.5132,1.5137,2967400001.0
2009-05-08 10:30:00,1.5138,1.5142,1.5137,1.5138,1855000003.0
2009-05-08 10:45:00,1.51375,1.514,1.5136,1.5137,1393999999.0
2009-05-08 11:00:00,1.51365,1.5138,1.5127,1.5129,3829100000.0
2009-05-08 11:15:00,1.5129,1.51375,1.5125,1.5133,2848800000.0
2009-05-08 11:30:00,1.5133,1.5137,1.5132,1.5133,2138699996.0
2009-05-08 11:45:00,1.51335,1.5138,1.5133,1.5135,2343000000.0
2009-05-08 12:00:00,1.5135,1.51395,1.51315,1.5137,2709599997.0
2009-05-08 12:15:00,1.5138,1.51385,1.5134,1.5136,2790399995.0
2009-05-08 12:30:00,1.5137,1.5138,1.5129,1.5132,3139999996.0
2009-05-08 12:45:00,1.5133,1.5135,1.5128,1.5131,3455400006.0
2009-05-08 13:00:00,1.5131,1.5134,1.51275,1.5131,2104600000.0
2009-05-08 13:15:00,1.5131,1.51335,1.5127,1.5132,4019400001.0
2009-05-08 13:30:00,1.5132,1.51335,1.51295,1.5132,1951600000.0
2009-05-08 13:45:00,1.5132,1.51415,1.51295,1.51385,3137899998.0
2009-05-08 14:00:00,1.51385,1.51435,1.51375,1.5141,3481400000.0
2009-05-08 14:15:00,1.51405,1.51575,1.51405,1.5145,4601199998.0
2009-05-08 14:30:00,1.5146,1.5155,1.50895,1.5124,6305500000.0
2009-05-08 14:45:00,1.5124,1.51365,1.5121,1.5126,6447300000.0
2009-05-08 15:00:00,1.5127,1.5132,1.5119,1.51205,5863300000.0
2009-05-08 15:15:00,1.512,1.51265,1.51105,1.51265,5512000002.0
2009-05-08 15:30:00,1.51255,1.51325,1.512,1.51325,4679300000.0
2009-05-08 15:45:00,1.51325,1.5134,1.51235,1.51295,5130200000.0
2009-05-08 16:00:00,1.51285,1.51315,1.5126,1.513,5527400000.0
2009-05-08 16:15:00,1.5131,1.5131,1.5122,1.5125,4360600001.0
2009-05-08 16:30:00,1.5125,1.5131,1.5122,1.5128,4828000001.0
2009-05-08 16:45:00,1.5128,1.5128,1.51125,1.5115,5344100005.0
2009-05-08 17:00:00,1.5115,1.51275,1.51115,1.5115,6085999999.0
2009-05-08 17:15:00,1.5115,1.5125,1.5113,1.5122,3102600000.0
2009-05-08 17:30:00,1.5123,1.5124,1.5115,1.51195,3066099997.0
2009-05-08 17:45:00,1.51195,1.5125,1.5105,1.51175,2972600000.0
2009-05-08 18:00:00,1.5117,1.5119,1.5071,1.509,5555984005.0
2009-05-08 18:15:00,1.5088,1.5093,1.50775,1.5088,5078549999.0
2009-05-08 18:30:00,1.5088,1.5093,1.5074,1.50805,5363200000.0
2009-05-08 18:45:00,1.50795,1.5094,1.5076,1.5089,3320699999.0
2009-05-08 19:00:00,1.5089,1.509,1.5074,1.50785,2985200000.0
2009-05-08 19:15:00,1.50785,1.50875,1.50715,1.5087,1771078502.0
2009-05-08 19:30:00,1.50865,1.50865,1.5064,1.50665,3600388500.0
2009-05-08 19:45:00,1.50675,1.50735,1.50595,1.5068,4660399995.0
2009-05-08 20:00:00,1.50675,1.5076,1.50665,1.507,2917400000.0
2009-05-08 20:15:00,1.5071,1.5074,1.5063,1.5065,3047200000.0
2009-05-08 20:30:00,1.5065,1.50735,1.5062,1.5069,3001500000.0
2009-05-08 20:45:00,1.5069,1.5076,1.5065,1.5073,2918200000.0
2009-05-08 21:00:00,1.5073,1.5078,1.507,1.5071,2307100000.0
2009-05-08 21:15:00,1.5071,1.5076,1.50656,1.5076,2554400000.0
2009-05-08 21:30:00,1.5076,1.50825,1.5071,1.50745,2141000000.0
2009-05-08 21:45:00,1.50745,1.50845,1.5072,1.50765,2033200002.0
2009-05-08 22:00:00,1.50765,1.5083,1.5073,1.5079,1272800000.0
2009-05-08 22:15:00,1.50795,1.5087,1.5075,1.5077,1860799992.0
2009-05-08 22:30:00,1.5078,1.5085,1.50755,1.5077,1440600001.0
2009-05-08 22:45:00,1.5076,1.50835,1.5075,1.5078,1753200000.0
2009-05-10 23:00:00,1.50628,1.50735,1.50555,1.5065,198200000.0
2009-05-10 23:15:00,1.5065,1.50705,1.50559,1.5065,521400000.0
2009-05-10 23:30:00,1.5065,1.50695,1.50645,1.5067,243200000.0
2009-05-10 23:45:00,1.50645,1.5074,1.50645,1.50735,187000000.0
2009-05-11 00:00:00,1.5074,1.50755,1.50595,1.50595,1287000000.0
2009-05-11 00:15:00,1.5061,1.5065,1.5059,1.5064,1113600000.0
2009-05-11 00:30:00,1.5064,1.50685,1.50534,1.50614,487000000.0
2009-05-11 00:45:00,1.5064,1.50645,1.506,1.50615,921200000.0
2009-05-11 01:00:00,1.5061,1.50645,1.50532,1.5062,459000000.0
2009-05-11 01:15:00,1.50615,1.50675,1.50591,1.5067,408200000.0
2009-05-11 01:30:00,1.50665,1.5075,1.5064,1.5073,288800000.0
2009-05-11 01:45:00,1.50735,1.50745,1.5066,1.5067,517200000.0
2009-05-11 02:00:00,1.50675,1.50765,1.50665,1.50745,1466000001.0
2009-05-11 02:15:00,1.50715,1.5076,1.50682,1.50715,1521999996.0
2009-05-11 02:30:00,1.50715,1.5073,1.50635,1.5066,978000000.0
2009-05-11 02:45:00,1.5066,1.50725,1.50655,1.50685,957200000.0
2009-05-11 03:00:00,1.5069,1.50715,1.50605,1.50625,1591400000.0
2009-05-11 03:15:00,1.5063,1.5067,1.50625,1.50645,1113400000.0
2009-05-11 03:30:00,1.50645,1.50735,1.5064,1.50695,1289000000.0
2009-05-11 03:45:00,1.50695,1.5073,1.50665,1.5069,684000000.0
2009-05-11 04:00:00,1.50695,1.5071,1.50622,1.50685,569600000.0
2009-05-11 04:15:00,1.50675,1.50745,1.50675,1.50715,559200000.0
2009-05-11 04:30:00,1.50715,1.5077,1.50695,1.5074,849800000.0
2009-05-11 04:45:00,1.5074,1.5077,1.5064,1.5069,1131200000.0
2009-05-11 05:00:00,1.50685,1.5071,1.50617,1.50645,498200000.0
2009-05-11 05:15:00,1.50625,1.50663,1.50596,1.50657,978000000.0
2009-05-11 05:30:00,1.50658,1.50658,1.50607,1.50621,569200000.0
2009-05-11 05:45:00,1.50622,1.50654,1.50606,1.50625,783800000.0
2009-05-11 06:00:00,1.50615,1.50691,1.506,1.50646,990600000.0
2009-05-11 06:15:00,1.50636,1.50686,1.50631,1.5065,1507999999.0
2009-05-11 06:30:00,1.50649,1.5071,1.50642,1.50676,941400000.0
2009-05-11 06:45:00,1.50666,1.50701,1.50634,1.50686,1655800000.0
2009-05-11 07:00:00,1.50685,1.50717,1.50617,1.5068,1884400000.0
2009-05-11 07:15:00,1.5068,1.50737,1.5068,1.50723,974200000.0
2009-05-11 07:30:00,1.50725,1.50779,1.50682,1.50751,1100000000.0
2009-05-11 07:45:00,1.50747,1.50809,1.50729,1.50752,1652200001.0
2009-05-11 08:00:00,1.50746,1.50857,1.50746,1.50823,1924100000.0
2009-05-11 08:15:00,1.50825,1.50853,1.50799,1.5083,1278800000.0
2009-05-11 08:30:00,1.50823,1.50856,1.508,1.50805,948800000.0
2009-05-11 08:45:00,1.50794,1.50914,1.50786,1.5088,2082000001.0
2009-05-11 09:00:00,1.50877,1.50881,1.50782,1.5082,4520399998.0
2009-05-11 09:15:00,1.508,1.50865,1.50777,1.50852,2975200000.0
2009-05-11 09:30:00,1.50853,1.5087,1.50803,1.5087,2323100000.0
2009-05-11 09:45:00,1.5088,1.5088,1.5074,1.5079,3744400000.0
2009-05-11 10:00:00,1.5079,1.5084,1.5076,1.50775,2890800000.0
2009-05-11 10:15:00,1.50775,1.50855,1.5074,1.5077,5346799977.0
2009-05-11 10:30:00,1.5076,1.5077,1.50642,1.507,3368800000.0
2009-05-11 10:45:00,1.50695,1.50735,1.5061,1.50645,4080600001.0
2009-05-11 11:00:00,1.50645,1.5068,1.5056,1.5059,4934999992.0
2009-05-11 11:15:00,1.50595,1.5065,1.5058,1.506,2386400000.0
2009-05-11 11:30:00,1.506,1.5064,1.50555,1.5059,2590400001.0
2009-05-11 11:45:00,1.5059,1.5064,1.50555,1.50575,3786999993.0
2009-05-11 12:00:00,1.50575,1.5068,1.5057,1.50645,3445599990.0
2009-05-11 12:15:00,1.50645,1.50675,1.5061,1.5065,2039399998.0
2009-05-11 12:30:00,1.5065,1.50675,1.5061,1.5062,2149200000.0
2009-05-11 12:45:00,1.5061,1.50635,1.50555,1.50565,3048600001.0
2009-05-11 13:00:00,1.50565,1.506,1.50555,1.5058,2343599999.0
2009-05-11 13:15:00,1.50575,1.5061,1.5055,1.50575,3378100000.0
2009-05-11 13:30:00,1.5057,1.50655,1.50505,1.5063,3947400003.0
2009-05-11 13:45:00,1.5063,1.5066,1.50595,1.5062,2025600000.0
2009-05-11 14:00:00,1.5062,1.5066,1.5055,1.5056,2144600001.0
2009-05-11 14:15:00,1.5057,1.50615,1.5051,1.50575,3608500002.0
2009-05-11 14:30:00,1.50575,1.50655,1.50575,1.5064,1754100000.0
2009-05-11 14:45:00,1.50645,1.50645,1.5057,1.5057,3494800003.0
2009-05-11 15:00:00,1.5058,1.5059,1.50465,1.5048,2366599999.0
2009-05-11 15:15:00,1.5048,1.5051,1.50375,1.5049,3693399997.0
2009-05-11 15:30:00,1.5049,1.505,1.504,1.505,2194600000.0
2009-05-11 15:45:00,1.50495,1.505,1.5037,1.5038,2998200000.0
2009-05-11 16:00:00,1.5038,1.50485,1.5036,1.50415,4789599997.0
2009-05-11 16:15:00,1.50415,1.50535,1.504,1.505,5561400001.0
2009-05-11 16:30:00,1.505,1.50595,1.50455,1.50535,4493800000.0
2009-05-11 16:45:00,1.5053,1.50685,1.50515,1.5066,3971300000.0
2009-05-11 17:00:00,1.50655,1.5074,1.50645,1.5072,2994200000.0
2009-05-11 17:15:00,1.50715,1.5077,1.5064,1.50645,2935200000.0
2009-05-11 17:30:00,1.50645,1.5073,1.50595,1.50715,3529000000.0
2009-05-11 17:45:00,1.5071,1.5074,1.50685,1.50705,2780700000.0
2009-05-11 18:00:00,1.5071,1.5073,1.50625,1.50635,1600000000.0
2009-05-11 18:15:00,1.50635,1.5065,1.5058,1.50635,1665200000.0
2009-05-11 18:30:00,1.5064,1.5078,1.50625,1.50715,1837900000.0
2009-05-11 18:45:00,1.5069,1.5079,1.5069,1.50735,3038800000.0
2009-05-11 19:00:00,1.50735,1.50785,1.5069,1.50755,2922200001.0
2009-05-11 19:15:00,1.50755,1.50785,1.50735,1.5076,1882799999.0
2009-05-11 19:30:00,1.5077,1.5082,1.5076,1.508,2643399999.0
2009-05-11 19:45:00,1.508,1.5082,1.50725,1.5074,1389800000.0
2009-05-11 20:00:00,1.5074,1.50845,1.50695,1.5083,2235400000.0
2009-05-11 20:15:00,1.5083,1.5084,1.5079,1.5083,978700000.0
2009-05-11 20:30:00,1.5083,1.5084,1.50785,1.5083,1308000000.0
2009-05-11 20:45:00,1.50825,1.50845,1.508,1.5081,1813400000.0
2009-05-11 21:00:00,1.5081,1.5086,1.50756,1.50795,1503100000.0
2009-05-11 21:15:00,1.50825,1.50845,1.508,1.5082,816300000.0
2009-05-11 21:30:00,1.5082,1.5082,1.5071,1.50777,454000000.0
2009-05-11 21:45:00,1.50724,1.5081,1.50724,1.50775,894400000.0
2009-05-11 22:00:00,1.50775,1.50775,1.5064,1.5065,1280200000.0
2009-05-11 22:15:00,1.5065,1.50675,1.5064,1.5066,462800000.0
2009-05-11 22:30:00,1.50665,1.50685,1.50597,1.50675,344200000.0
2009-05-11 22:45:00,1.50665,1.50725,1.50635,1.5065,1097999999.0
2009-05-11 23:00:00,1.5065,1.50681,1.50549,1.5067,571800000.0
2009-05-11 23:15:00,1.5067,1.5067,1.50581,1.50636,384400000.0
2009-05-11 23:30:00,1.50655,1.5069,1.50561,1.50665,465400000.0
2009-05-11 23:45:00,1.50665,1.50715,1.50597,1.50695,961600000.0
2009-05-12 00:00:00,1.50695,1.507,1.50593,1.50638,821400000.0
2009-05-12 00:15:00,1.50665,1.50695,1.50562,1.50645,964000000.0
2009-05-12 00:30:00,1.5065,1.50675,1.50582,1.5064,876200000.0
2009-05-12 00:45:00,1.5064,1.5069,1.50607,1.5066,1247600007.0
2009-05-12 01:00:00,1.5067,1.50685,1.50592,1.5066,775200000.0
2009-05-12 01:15:00,1.5066,1.50705,1.5064,1.50675,527200000.0
2009-05-12 01:30:00,1.50618,1.50715,1.50611,1.50695,300000000.0
2009-05-12 01:45:00,1.50695,1.5072,1.50647,1.5071,369200000.0
2009-05-12 02:00:00,1.5071,1.50725,1.50602,1.507,1344600000.0
2009-05-12 02:15:00,1.507,1.50745,1.5069,1.5074,1230599999.0
2009-05-12 02:30:00,1.5074,1.50745,1.50642,1.5071,844800000.0
2009-05-12 02:45:00,1.5071,1.50765,1.5066,1.5067,1702600000.0
2009-05-12 03:00:00,1.5067,1.5069,1.5062,1.5063,1654000005.0
2009-05-12 03:15:00,1.5064,1.50675,1.5063,1.5066,1731600000.0
2009-05-12 03:30:00,1.5066,1.5071,1.5059,1.50625,2308400000.0
2009-05-12 03:45:00,1.50625,1.50685,1.5059,1.5066,1718600000.0
2009-05-12 04:00:00,1.50665,1.5071,1.50601,1.5065,832200000.0
2009-05-12 04:15:00,1.50645,1.5068,1.5064,1.50645,865200000.0
2009-05-12 04:30:00,1.50665,1.5069,1.50605,1.5067,978600000.0
2009-05-12 04:45:00,1.5067,1.50675,1.50595,1.50615,1165000000.0
2009-05-12 05:00:00,1.50615,1.50645,1.506,1.50625,1293600000.0
2009-05-12 05:15:00,1.5063,1.507,1.5063,1.50675,873000000.0
2009-05-12 05:30:00,1.50675,1.50735,1.50655,1.50675,487000000.0
2009-05-12 05:45:00,1.5067,1.5074,1.5066,1.50675,861000000.0
2009-05-12 06:00:00,1.50675,1.5071,1.5066,1.50705,658800000.0
2009-05-12 06:15:00,1.50705,1.50735,1.50675,1.50715,413400000.0
2009-05-12 06:30:00,1.5071,1.5075,1.50649,1.50675,493599999.0
2009-05-12 06:45:00,1.5068,1.5069,1.5065,1.5066,344400000.0
2009-05-12 07:00:00,1.5066,1.50705,1.5065,1.507,510400000.0
2009-05-12 07:15:00,1.507,1.5072,1.5065,1.5068,1162000000.0
2009-05-12 07:30:00,1.5068,1.50745,1.50615,1.5068,1940800000.0
2009-05-12 07:45:00,1.50675,1.5075,1.50625,1.50705,1133400000.0
2009-05-12 08:00:00,1.50705,1.5075,1.50655,1.50665,1392400000.0
2009-05-12 08:15:00,1.50665,1.5071,1.50615,1.5065,1690400000.0
2009-05-12 08:30:00,1.5065,1.50725,1.50645,1.50675,2591800000.0
2009-05-12 08:45:00,1.50675,1.5074,1.50665,1.50725,3230000000.0
2009-05-12 09:00:00,1.50725,1.5078,1.5072,1.5077,2144300000.0
2009-05-12 09:15:00,1.5076,1.5082,1.50715,1.5074,3457600000.0
2009-05-12 09:30:00,1.50735,1.5085,1.5072,1.5082,3056900000.0
2009-05-12 09:45:00,1.5082,1.50875,1.5077,1.50825,3334599999.0
2009-05-12 10:00:00,1.50825,1.50875,1.5081,1.50835,3134600001.0
2009-05-12 10:15:00,1.50835,1.5091,1.50835,1.50875,3895800000.0
2009-05-12 10:30:00,1.50875,1.50895,1.50835,1.5085,3929600003.0
2009-05-12 10:45:00,1.5085,1.50875,1.50815,1.50835,2532400000.0
2009-05-12 11:00:00,1.5084,1.5092,1.5083,1.5085,3403500000.0
2009-05-12 11:15:00,1.50855,1.50855,1.50805,1.50815,3259200000.0
2009-05-12 11:30:00,1.50815,1.50845,1.5079,1.5082,3073999998.0
2009-05-12 11:45:00,1.50815,1.5084,1.50795,1.5084,2379099999.0
2009-05-12 12:00:00,1.5084,1.50855,1.508,1.508,2803200000.0
2009-05-12 12:15:00,1.508,1.50815,1.507,1.5075,3555400000.0
2009-05-12 12:30:00,1.5075,1.50895,1.50735,1.5086,2739400000.0
2009-05-12 12:45:00,1.5087,1.50895,1.5078,1.5078,2415800000.0
2009-05-12 13:00:00,1.50785,1.50855,1.5075,1.50825,2586100002.0
2009-05-12 13:15:00,1.50825,1.509,1.50825,1.5087,2971800000.0
2009-05-12 13:30:00,1.5087,1.50905,1.5081,1.50825,2512400000.0
2009-05-12 13:45:00,1.50825,1.50855,1.5079,1.508,3310600000.0
2009-05-12 14:00:00,1.50805,1.50885,1.508,1.50875,3604599998.0
2009-05-12 14:15:00,1.5087,1.50895,1.50835,1.50855,2888200000.0
2009-05-12 14:30:00,1.50845,1.50925,1.50805,1.50865,4823838299.0
2009-05-12 14:45:00,1.50865,1.50935,1.5086,1.509,6405800001.0
2009-05-12 15:00:00,1.509,1.50925,1.5087,1.5087,1978674100.0
2009-05-12 15:15:00,1.5087,1.50925,1.5087,1.50895,2930088199.0
2009-05-12 15:30:00,1.50895,1.50915,1.508,1.50835,3063449800.0
2009-05-12 15:45:00,1.5084,1.50855,1.5078,1.50805,4729800003.0
2009-05-12 16:00:00,1.50805,1.5083,1.50765,1.50795,4498800000.0
2009-05-12 16:15:00,1.50795,1.5082,1.50745,1.508,3326400002.0
2009-05-12 16:30:00,1.50805,1.50815,1.5074,1.50765,4307599995.0
2009-05-12 16:45:00,1.50765,1.5079,1.5071,1.50715,2867200003.0
2009-05-12 17:00:00,1.50715,1.50835,1.5071,1.50745,4613799997.0
2009-05-12 17:15:00,1.50745,1.5078,1.5065,1.5075,3647600004.0
2009-05-12 17:30:00,1.5075,1.50765,1.5069,1.50715,3167200002.0
2009-05-12 17:45:00,1.50715,1.50735,1.5069,1.5071,4744799980.0
2009-05-12 18:00:00,1.5071,1.50725,1.50645,1.50665,4513200017.0
2009-05-12 18:15:00,1.5066,1.5076,1.5065,1.5069,2849400000.0
2009-05-12 18:30:00,1.5069,1.50765,1.5065,1.50665,3058400000.0
2009-05-12 18:45:00,1.50665,1.50685,1.5064,1.5065,3109400003.0
2009-05-12 19:00:00,1.5065,1.5072,1.50635,1.507,2515000000.0
2009-05-12 19:15:00,1.507,1.5073,1.50695,1.5071,765600000.0
2009-05-12 19:30:00,1.5071,1.50765,1.50695,1.50735,1298800000.0
2009-05-12 19:45:00,1.5074,1.5084,1.50735,1.50805,2171800000.0
2009-05-12 20:00:00,1.5081,1.50845,1.5075,1.508,1451200000.0
2009-05-12 20:15:00,1.50795,1.5082,1.5078,1.5081,929000000.0
2009-05-12 20:30:00,1.5081,1.50845,1.50805,1.50805,702400000.0
2009-05-12 20:45:00,1.5081,1.50845,1.5078,1.50815,1911200000.0
2009-05-12 21:00:00,1.5082,1.5087,1.50815,1.5085,1964600000.0
2009-05-12 21:15:00,1.5085,1.50875,1.50795,1.5084,816300000.0
2009-05-12 21:30:00,1.50835,1.50925,1.5079,1.50835,1537400000.0
2009-05-12 21:45:00,1.5083,1.50865,1.50745,1.50755,1130200000.0
2009-05-12 22:00:00,1.5077,1.5086,1.5077,1.5085,571800000.0
2009-05-12 22:15:00,1.50845,1.5086,1.50792,1.5085,474200000.0
2009-05-12 22:30:00,1.5085,1.50915,1.5085,1.5088,1137600000.0
2009-05-12 22:45:00,1.5088,1.5091,1.50824,1.5087,433600000.0
2009-05-12 23:00:00,1.50885,1.509,1.5084,1.5086,131200000.0
2009-05-12 23:15:00,1.5085,1.5092,1.50835,1.50865,286800000.0
2009-05-12 23:30:00,1.5084,1.5087,1.5083,1.50845,121400000.0
2009-05-12 23:45:00,1.5085,1.5087,1.5083,1.5083,167800000.0
2009-05-13 00:00:00,1.5084,1.5085,1.5081,1.50835,283200000.0
2009-05-13 00:15:00,1.50835,1.5087,1.50759,1.50822,1210000000.0
2009-05-13 00:30:00,1.50865,1.5087,1.50818,1.5086,262400000.0
2009-05-13 00:45:00,1.5086,1.50875,1.50855,1.50855,321800000.0
2009-05-13 01:00:00,1.5086,1.5088,1.5085,1.50855,369400000.0
2009-05-13 01:15:00,1.50845,1.50905,1.5081,1.50845,1006800000.0
2009-05-13 01:30:00,1.5084,1.50885,1.508,1.5086,1145800000.0
2009-05-13 01:45:00,1.5086,1.50875,1.50739,1.50825,1354800001.0
2009-05-13 02:00:00,1.50825,1.5089,1.50665,1.5077,2688600000.0
2009-05-13 02:15:00,1.5077,1.5084,1.50605,1.50615,2982800002.0
2009-05-13 02:30:00,1.5062,1.5065,1.5059,1.5063,2196200008.0
2009-05-13 02:45:00,1.5063,1.5065,1.50585,1.5062,1887600009.0
2009-05-13 03:00:00,1.5062,1.50795,1.50595,1.5073,2083600000.0
2009-05-13 03:15:00,1.5073,1.5082,1.50725,1.50785,1939000000.0
2009-05-13 03:30:00,1.5079,1.5083,1.50755,1.50795,1088400000.0
2009-05-13 03:45:00,1.50795,1.50835,1.5075,1.50785,1315200000.0
2009-05-13 04:00:00,1.50775,1.5082,1.5076,1.50795,1598000000.0
2009-05-13 04:15:00,1.50795,1.50805,1.5076,1.50795,854400000.0
2009-05-13 04:30:00,1.50795,1.50805,1.50755,1.5077,813400000.0
2009-05-13 04:45:00,1.5077,1.5078,1.50715,1.50755,480000000.0
2009-05-13 05:00:00,1.50755,1.5078,1.5075,1.5076,398800000.0
2009-05-13 05:15:00,1.50765,1.5081,1.5076,1.5079,718400000.0
2009-05-13 05:30:00,1.50805,1.5081,1.5075,1.50755,867600000.0
2009-05-13 05:45:00,1.50755,1.50815,1.5075,1.50785,285000000.0
2009-05-13 06:00:00,1.50785,1.5082,1.5076,1.5076,718200000.0
2009-05-13 06:15:00,1.5076,1.50795,1.5075,1.5077,1516000000.0
2009-05-13 06:30:00,1.5077,1.50805,1.50725,1.50805,637200000.0
2009-05-13 06:45:00,1.50805,1.50805,1.50744,1.50795,794799998.0
2009-05-13 07:00:00,1.50795,1.5081,1.5079,1.50795,572200000.0
2009-05-13 07:15:00,1.50795,1.5089,1.5077,1.50825,829600000.0
2009-05-13 07:30:00,1.50825,1.50865,1.50805,1.50825,960800000.0
2009-05-13 07:45:00,1.50825,1.50895,1.5078,1.5083,1671800000.0
2009-05-13 08:00:00,1.5083,1.50875,1.5072,1.50835,2073800000.0
2009-05-13 08:15:00,1.50835,1.50865,1.5077,1.5081,1446800000.0
2009-05-13 08:30:00,1.5081,1.5088,1.508,1.5087,2545400000.0
2009-05-13 08:45:00,1.50865,1.509,1.5084,1.50875,3125800003.0
2009-05-13 09:00:00,1.50875,1.5089,1.50805,1.5082,2520500000.0
2009-05-13 09:15:00,1.5082,1.50835,1.5075,1.5082,3505700002.0
2009-05-13 09:30:00,1.5082,1.5088,1.5078,1.5086,3084727498.0
2009-05-13 09:45:00,1.50855,1.50905,1.5083,1.50885,4457300006.0
2009-05-13 10:00:00,1.50885,1.50905,1.50835,1.50885,3815800013.0
2009-05-13 10:15:00,1.50885,1.5091,1.50815,1.50815,3073299998.0
2009-05-13 10:30:00,1.50815,1.50865,1.508,1.5083,3606600002.0
2009-05-13 10:45:00,1.5083,1.5084,1.50745,1.5076,2708600002.0
2009-05-13 11:00:00,1.5076,1.5079,1.50645,1.50645,2999000000.0
2009-05-13 11:15:00,1.5066,1.50705,1.50605,1.5064,2823200000.0
2009-05-13 11:30:00,1.5064,1.50665,1.506,1.5064,3129400000.0
2009-05-13 11:45:00,1.5062,1.5066,1.50595,1.5061,3589000000.0
2009-05-13 12:00:00,1.50615,1.50665,1.5055,1.5065,3630000000.0
2009-05-13 12:15:00,1.5065,1.50745,1.5063,1.5066,2208000001.0
2009-05-13 12:30:00,1.5066,1.50735,1.5064,1.50655,2378200000.0
2009-05-13 12:45:00,1.50655,1.50665,1.5061,1.5063,2695200000.0
2009-05-13 13:00:00,1.5063,1.50645,1.50545,1.50545,3165000000.0
2009-05-13 13:15:00,1.50545,1.50565,1.50505,1.5054,2835800002.0
2009-05-13 13:30:00,1.50545,1.5055,1.50505,1.5053,2824000000.0
2009-05-13 13:45:00,1.5053,1.5055,1.505,1.5051,3817200003.0
2009-05-13 14:00:00,1.5051,1.5058,1.50505,1.5054,4325199992.0
2009-05-13 14:15:00,1.5054,1.50585,1.5052,1.5055,4105600001.0
2009-05-13 14:30:00,1.5055,1.50575,1.5051,1.5052,5678300001.0
2009-05-13 14:45:00,1.5052,1.50585,1.505,1.50585,3502200000.0
2009-05-13 15:00:00,1.50575,1.5063,1.50555,1.50555,4134600000.0
2009-05-13 15:15:00,1.5055,1.5057,1.505,1.5051,3833400000.0
2009-05-13 15:30:00,1.5051,1.50525,1.50455,1.5046,4604600000.0
2009-05-13 15:45:00,1.5046,1.5053,1.50455,1.505,4842400000.0
2009-05-13 16:00:00,1.50495,1.5051,1.504,1.5043,4150800000.0
2009-05-13 16:15:00,1.5043,1.5054,1.5042,1.5054,3739599999.0
2009-05-13 16:30:00,1.5054,1.5057,1.50455,1.5047,4843600000.0
2009-05-13 16:45:00,1.5047,1.50535,1.5046,1.5053,4097399999.0
2009-05-13 17:00:00,1.50525,1.5056,1.5047,1.505,5207800000.0
2009-05-13 17:15:00,1.505,1.5053,1.50445,1.5052,5003000000.0
2009-05-13 17:30:00,1.5052,1.5055,1.5042,1.50455,4796600000.0
2009-05-13 17:45:00,1.50455,1.5058,1.50435,1.5057,3783000000.0
2009-05-13 18:00:00,1.5057,1.50625,1.50525,1.50575,2426900000.0
2009-05-13 18:15:00,1.5058,1.50675,1.50565,1.50655,2648200000.0
2009-05-13 18:30:00,1.50665,1.50665,1.50555,1.5056,3522450000.0
2009-05-13 18:45:00,1.50535,1.5065,1.50535,1.5057,3064500000.0
2009-05-13 19:00:00,1.5057,1.50605,1.50545,1.50575,3268800000.0
2009-05-13 19:15:00,1.50575,1.50595,1.50545,1.50555,2964000000.0
2009-05-13 19:30:00,1.50555,1.5063,1.5053,1.5058,4097500000.0
2009-05-13 19:45:00,1.5058,1.50625,1.50575,1.5061,2729400000.0
2009-05-13 20:00:00,1.5062,1.5063,1.5058,1.50605,2178000000.0
2009-05-13 20:15:00,1.50605,1.50625,1.5054,1.5056,3154800000.0
2009-05-13 20:30:00,1.5056,1.5061,1.5054,1.5056,1964800000.0
2009-05-13 20:45:00,1.5056,1.50585,1.5054,1.5055,2840799997.0
2009-05-13 21:00:00,1.5055,1.5057,1.5054,1.5055,3255000000.0
2009-05-13 21:15:00,1.5055,1.5056,1.5047,1.5048,4247300001.0
2009-05-13 21:30:00,1.5049,1.5055,1.50475,1.50485,2989400000.0
2009-05-13 21:45:00,1.5048,1.5049,1.50405,1.50415,2497500000.0
2009-05-13 22:00:00,1.50415,1.50495,1.5041,1.50485,730700000.0
2009-05-13 22:15:00,1.5049,1.50535,1.5043,1.50455,1229500000.0
2009-05-13 22:30:00,1.50465,1.5052,1.50445,1.505,872400000.0
2009-05-13 22:45:00,1.505,1.50535,1.5046,1.505,727200000.0
2009-05-13 23:00:00,1.5052,1.5058,1.5051,1.5056,754600000.0
2009-05-13 23:15:00,1.5056,1.50625,1.50499,1.50605,667000000.0
2009-05-13 23:30:00,1.50595,1.506,1.50505,1.50535,528600000.0
2009-05-13 23:45:00,1.5054,1.50545,1.50455,1.5048,565800000.0
2009-05-14 00:00:00,1.5047,1.5054,1.50435,1.5052,1040200000.0
2009-05-14 00:15:00,1.5052,1.5053,1.5049,1.505,435400000.0
2009-05-14 00:30:00,1.505,1.5052,1.50435,1.5047,617400000.0
2009-05-14 00:45:00,1.50465,1.5051,1.50435,1.5049,830200000.0
2009-05-14 01:00:00,1.5049,1.5052,1.50417,1.5049,795400000.0
2009-05-14 01:15:00,1.505,1.50545,1.5046,1.5048,839800000.0
2009-05-14 01:30:00,1.5048,1.5053,1.5044,1.50485,1278000000.0
2009-05-14 01:45:00,1.50485,1.50545,1.50405,1.50485,2692200000.0
2009-05-14 02:00:00,1.50485,1.50545,1.5041,1.5045,3440200000.0
2009-05-14 02:15:00,1.5045,1.5052,1.50425,1.5045,1603200000.0
2009-05-14 02:30:00,1.5045,1.50505,1.50445,1.5045,1436600000.0
2009-05-14 02:45:00,1.5044,1.50475,1.50415,1.5045,2465600000.0
2009-05-14 03:00:00,1.50445,1.50525,1.50415,1.50445,3217900000.0
2009-05-14 03:15:00,1.5045,1.5051,1.5043,1.5047,2102600000.0
2009-05-14 03:30:00,1.5047,1.50535,1.5046,1.505,1996400000.0
2009-05-14 03:45:00,1.505,1.5051,1.5041,1.5048,1203200000.0
2009-05-14 04:00:00,1.5048,1.50525,1.5045,1.50474,733400000.0
2009-05-14 04:15:00,1.505,1.5053,1.5049,1.505,1043800000.0
2009-05-14 04:30:00,1.505,1.505,1.50465,1.5047,1413800000.0
2009-05-14 04:45:00,1.5047,1.5048,1.50431,1.5046,905000000.0
2009-05-14 05:00:00,1.5046,1.505,1.5042,1.50465,1368600000.0
2009-05-14 05:15:00,1.50465,1.5048,1.50378,1.5043,1211200000.0
2009-05-14 05:30:00,1.5043,1.5049,1.5043,1.5047,1160800000.0
2009-05-14 05:45:00,1.5047,1.50485,1.50445,1.5047,886600000.0
2009-05-14 06:00:00,1.5047,1.5048,1.50425,1.5045,1176200000.0
2009-05-14 06:15:00,1.5045,1.5048,1.50445,1.50455,1263200000.0
2009-05-14 06:30:00,1.5046,1.50485,1.5044,1.50475,819000000.0
2009-05-14 06:45:00,1.5048,1.5049,1.5045,1.5045,1227600000.0
2009-05-14 07:00:00,1.5045,1.50475,1.50435,1.5045,1844600000.0
2009-05-14 07:15:00,1.5045,1.505,1.5045,1.5049,1393200000.0
2009-05-14 07:30:00,1.50495,1.5052,1.5047,1.50505,1299100000.0
2009-05-14 07:45:00,1.50505,1.5054,1.5047,1.50495,2275600000.0
2009-05-14 08:00:00,1.505,1.50525,1.5041,1.50515,2333600000.0
2009-05-14 08:15:00,1.5052,1.50585,1.5049,1.50565,1474200000.0
2009-05-14 08:30:00,1.50575,1.5061,1.50515,1.506,2797600000.0
2009-05-14 08:45:00,1.50595,1.5073,1.5057,1.50715,4090899999.0
2009-05-14 09:00:00,1.5071,1.5071,1.5046,1.5051,4250000002.0
2009-05-14 09:15:00,1.5051,1.50585,1.50465,1.5057,4403700000.0
2009-05-14 09:30:00,1.5057,1.5072,1.5053,1.507,4235400001.0
2009-05-14 09:45:00,1.507,1.5072,1.5066,1.5067,3637400001.0
2009-05-14 10:00:00,1.5068,1.50715,1.50575,1.506,4970200000.0
2009-05-14 10:15:00,1.506,1.50665,1.5059,1.5063,3514199997.0
2009-05-14 10:30:00,1.5063,1.5064,1.50575,1.506,2753300000.0
2009-05-14 10:45:00,1.506,1.5071,1.506,1.5069,2883300002.0
2009-05-14 11:00:00,1.50705,1.50765,1.5066,1.5072,3760200000.0
2009-05-14 11:15:00,1.5072,1.5077,1.5065,1.5067,4130800000.0
2009-05-14 11:30:00,1.5067,1.50695,1.5064,1.5067,3479800000.0
2009-05-14 11:45:00,1.5067,1.50725,1.5065,1.5066,2191800000.0
2009-05-14 12:00:00,1.5066,1.5068,1.5063,1.5063,3089600000.0
2009-05-14 12:15:00,1.5063,1.50655,1.50575,1.5058,1818200000.0
2009-05-14 12:30:00,1.50585,1.50625,1.5055,1.5056,2462600000.0
2009-05-14 12:45:00,1.5056,1.5064,1.50555,1.506,2802200000.0
2009-05-14 13:00:00,1.506,1.50655,1.50595,1.5062,2658200000.0
2009-05-14 13:15:00,1.5062,1.5072,1.5061,1.507,3866100000.0
2009-05-14 13:30:00,1.50705,1.5072,1.5055,1.5058,5977200000.0
2009-05-14 13:45:00,1.5058,1.5065,1.5055,1.5063,3943500000.0
2009-05-14 14:00:00,1.5063,1.5066,1.5052,1.50525,4969600002.0
2009-05-14 14:15:00,1.5054,1.5055,1.5044,1.5047,4443500000.0
2009-05-14 14:30:00,1.5047,1.5056,1.50445,1.5052,5196100000.0
2009-05-14 14:45:00,1.50525,1.5055,1.50505,1.50515,4006900000.0
2009-05-14 15:00:00,1.50515,1.5054,1.5047,1.5052,3300400001.0
2009-05-14 15:15:00,1.5052,1.50585,1.5049,1.5053,4055800000.0
2009-05-14 15:30:00,1.50535,1.5064,1.50535,1.5062,5232399998.0
2009-05-14 15:45:00,1.5062,1.5087,1.5057,1.508,5659400001.0
2009-05-14 16:00:00,1.508,1.50865,1.5068,1.5073,6084599990.0
2009-05-14 16:15:00,1.5073,1.5077,1.5065,1.5067,4234700000.0
2009-05-14 16:30:00,1.50675,1.5073,1.50605,1.5061,4567200000.0
2009-05-14 16:45:00,1.50615,1.507,1.5061,1.5069,3975400000.0
2009-05-14 17:00:00,1.5069,1.5069,1.5063,1.5066,4835900000.0
2009-05-14 17:15:00,1.50655,1.5067,1.50405,1.50515,5378200001.0
2009-05-14 17:30:00,1.5051,1.5053,1.50355,1.505,5522400000.0
2009-05-14 17:45:00,1.505,1.50535,1.5048,1.50515,3087800000.0
2009-05-14 18:00:00,1.50515,1.5055,1.505,1.5053,1940200000.0
2009-05-14 18:15:00,1.5053,1.5054,1.50445,1.5049,1780000000.0
2009-05-14 18:30:00,1.5046,1.50495,1.5045,1.5048,1518000000.0
2009-05-14 18:45:00,1.5048,1.5054,1.50465,1.5051,1695400000.0
2009-05-14 19:00:00,1.5052,1.5055,1.50515,1.50525,2381600000.0
2009-05-14 19:15:00,1.50525,1.50605,1.5052,1.5058,2716000000.0
2009-05-14 19:30:00,1.5058,1.50605,1.5053,1.50535,1946800000.0
2009-05-14 19:45:00,1.5054,1.50605,1.50535,1.5059,1206800000.0
2009-05-14 20:00:00,1.506,1.5061,1.50547,1.50547,1365000000.0
2009-05-14 20:15:00,1.5057,1.5063,1.5057,1.5058,2440400000.0
2009-05-14 20:30:00,1.5058,1.5069,1.5058,1.5067,3452400000.0
2009-05-14 20:45:00,1.50675,1.50675,1.50605,1.5061,2899000000.0
2009-05-14 21:00:00,1.5061,1.50635,1.50538,1.5063,2046400000.0
2009-05-14 21:15:00,1.50625,1.5065,1.506,1.5063,2868900000.0
2009-05-14 21:30:00,1.5063,1.50635,1.50525,1.50605,1893400000.0
2009-05-14 21:45:00,1.50605,1.5066,1.506,1.5062,1105300000.0
2009-05-14 22:00:00,1.5062,1.50675,1.506,1.50625,849000000.0
2009-05-14 22:15:00,1.50625,1.50665,1.50559,1.5063,725600000.0
2009-05-14 22:30:00,1.5063,1.50645,1.5055,1.50607,646800000.0
2009-05-14 22:45:00,1.5063,1.5067,1.5056,1.50595,824200000.0
2009-05-14 23:00:00,1.5059,1.50605,1.50504,1.50576,444400000.0
2009-05-14 23:15:00,1.50585,1.5065,1.5055,1.5058,421700000.0
2009-05-14 23:30:00,1.5058,1.50605,1.50535,1.5056,995200000.0
2009-05-14 23:45:00,1.5056,1.506,1.50467,1.50546,473800000.0
2009-05-15 00:00:00,1.5057,1.50595,1.50528,1.5058,1104200000.0
2009-05-15 00:15:00,1.5058,1.50625,1.5054,1.506,1270800000.0
2009-05-15 00:30:00,1.50595,1.50655,1.5054,1.5057,1283000000.0
2009-05-15 00:45:00,1.5057,1.50635,1.50565,1.5059,581600000.0
2009-05-15 01:00:00,1.506,1.5064,1.50557,1.5061,822000000.0
2009-05-15 01:15:00,1.5061,1.5063,1.50532,1.5058,277600000.0
2009-05-15 01:30:00,1.5059,1.50595,1.50512,1.5058,186000000.0
2009-05-15 01:45:00,1.5059,1.50595,1.50521,1.5058,454800000.0
2009-05-15 02:00:00,1.50575,1.5066,1.50565,1.5063,902400000.0
2009-05-15 02:15:00,1.50645,1.5067,1.50595,1.5062,1325600000.0
2009-05-15 02:30:00,1.5062,1.5068,1.50595,1.5066,1280600000.0
2009-05-15 02:45:00,1.5065,1.50675,1.5057,1.5059,2026000000.0
2009-05-15 03:00:00,1.5059,1.5059,1.50545,1.5057,2099800000.0
2009-05-15 03:15:00,1.5057,1.50605,1.5057,1.5058,1140000000.0
2009-05-15 03:30:00,1.50585,1.5065,1.50585,1.50635,447400000.0
2009-05-15 03:45:00,1.50635,1.5067,1.50581,1.50606,1091000000.0
2009-05-15 04:00:00,1.50635,1.50655,1.50572,1.50635,369800000.0
2009-05-15 04:15:00,1.5064,1.5065,1.5063,1.5064,456600000.0
2009-05-15 04:30:00,1.5063,1.5066,1.50591,1.50635,450200000.0
2009-05-15 04:45:00,1.50635,1.50655,1.5059,1.50605,557600000.0
2009-05-15 05:00:00,1.50605,1.5066,1.50577,1.5066,499400000.0
2009-05-15 05:15:00,1.5066,1.5066,1.50617,1.50645,384200000.0
2009-05-15 05:30:00,1.50655,1.50665,1.50605,1.50645,317600000.0
2009-05-15 05:45:00,1.50655,1.50675,1.5062,1.5067,280600000.0
2009-05-15 06:00:00,1.50665,1.5074,1.5064,1.50695,364000000.0
2009-05-15 06:15:00,1.5069,1.50725,1.50679,1.507,257400000.0
2009-05-15 06:30:00,1.50705,1.50735,1.507,1.5072,223000000.0
2009-05-15 06:45:00,1.5072,1.50735,1.5069,1.5071,450300000.0
2009-05-15 07:00:00,1.50705,1.5074,1.5069,1.50705,651800000.0
2009-05-15 07:15:00,1.50705,1.50725,1.5063,1.507,583400000.0
2009-05-15 07:30:00,1.507,1.5074,1.50675,1.5069,1090400000.0
2009-05-15 07:45:00,1.5069,1.50725,1.50655,1.5071,1225000000.0
2009-05-15 08:00:00,1.5071,1.5071,1.5056,1.5059,3585900000.0
2009-05-15 08:15:00,1.5059,1.50645,1.5053,1.50585,2539200002.0
2009-05-15 08:30:00,1.5057,1.5058,1.50515,1.50555,2917400002.0
2009-05-15 08:45:00,1.50555,1.50575,1.5051,1.50545,2757400000.0
2009-05-15 09:00:00,1.5056,1.50645,1.5052,1.5057,3959200000.0
2009-05-15 09:15:00,1.5058,1.5065,1.5054,1.50575,4068000001.0
2009-05-15 09:30:00,1.5058,1.50595,1.5057,1.5058,1768200000.0
2009-05-15 09:45:00,1.5058,1.50615,1.504,1.50425,3675700000.0
2009-05-15 10:00:00,1.50425,1.50475,1.5042,1.5044,2936199999.0
2009-05-15 10:15:00,1.50455,1.50475,1.504,1.5041,2112800000.0
2009-05-15 10:30:00,1.50405,1.5043,1.5039,1.5041,2465800002.0
2009-05-15 10:45:00,1.5041,1.5041,1.50355,1.50355,3894600004.0
2009-05-15 11:00:00,1.50355,1.5041,1.50345,1.50375,3383999999.0
2009-05-15 11:15:00,1.5038,1.50425,1.5036,1.5041,3198599999.0
2009-05-15 11:30:00,1.5041,1.50435,1.5031,1.5039,3852900000.0
2009-05-15 11:45:00,1.50385,1.50395,1.5031,1.5034,2541600000.0
2009-05-15 12:00:00,1.5034,1.5036,1.503,1.5031,1757800000.0
2009-05-15 12:15:00,1.5031,1.50335,1.5027,1.5029,3175400000.0
2009-05-15 12:30:00,1.50295,1.50295,1.5025,1.5028,3272199999.0
2009-05-15 12:45:00,1.5028,1.50325,1.5026,1.50315,1808600000.0
2009-05-15 13:00:00,1.50305,1.50395,1.50285,1.50355,2615800000.0
2009-05-15 13:15:00,1.50355,1.50365,1.50335,1.5034,1536600000.0
2009-05-15 13:30:00,1.5034,1.5036,1.50285,1.5034,2389400000.0
2009-05-15 13:45:00,1.5034,1.5039,1.50315,1.50345,3801800000.0
2009-05-15 14:00:00,1.50345,1.5037,1.5022,1.5022,4438000000.0
2009-05-15 14:15:00,1.5022,1.50275,1.50195,1.5027,4945400000.0
2009-05-15 14:30:00,1.5027,1.5035,1.50245,1.5031,4436100000.0
2009-05-15 14:45:00,1.5031,1.5034,1.5026,1.50315,4379400000.0
2009-05-15 15:00:00,1.5031,1.50365,1.50285,1.50345,3069600004.0
2009-05-15 15:15:00,1.50345,1.5039,1.5033,1.5035,3803800000.0
2009-05-15 15:30:00,1.5035,1.5038,1.5033,1.5035,4889799994.0
2009-05-15 15:45:00,1.5035,1.5036,1.5025,1.5028,5169850000.0
2009-05-15 16:00:00,1.5028,1.50305,1.5021,1.50235,4393700000.0
2009-05-15 16:15:00,1.5023,1.5032,1.5023,1.503,4292500002.0
2009-05-15 16:30:00,1.503,1.5033,1.5028,1.5029,3641200000.0
2009-05-15 16:45:00,1.5029,1.503,1.5016,1.50165,3697700000.0
2009-05-15 17:00:00,1.5017,1.5023,1.50115,1.5018,3594200000.0
2009-05-15 17:15:00,1.50185,1.50195,1.5008,1.5015,4420400000.0
2009-05-15 17:30:00,1.5015,1.5021,1.5012,1.50205,3945200000.0
2009-05-15 17:45:00,1.502,1.50735,1.50195,1.5072,6574100002.0
2009-05-15 18:00:00,1.5072,1.5145,1.5072,1.512,6146000002.0
2009-05-15 18:15:00,1.5121,1.51345,1.50935,1.51005,5150000000.0
2009-05-15 18:30:00,1.51005,1.51155,1.51,1.5115,3427000000.0
2009-05-15 18:45:00,1.5116,1.5133,1.5115,1.51285,2852700000.0
2009-05-15 19:00:00,1.5128,1.5131,1.5113,1.51155,1916600000.0
2009-05-15 19:15:00,1.51165,1.5124,1.5113,1.51175,2636200000.0
2009-05-15 19:30:00,1.512,1.51325,1.5114,1.51305,3649799999.0
2009-05-15 19:45:00,1.51305,1.5143,1.51295,1.5135,2978600000.0
2009-05-15 20:00:00,1.5135,1.5144,1.5123,1.5128,2958700000.0
2009-05-15 20:15:00,1.5128,1.5138,1.51235,1.5137,1654400000.0
2009-05-15 20:30:00,1.5137,1.51415,1.5135,1.5139,2039000000.0
2009-05-15 20:45:00,1.5139,1.5139,1.5125,1.5133,2653000000.0
2009-05-15 21:00:00,1.5133,1.5139,1.5129,1.5134,941200000.0
2009-05-15 21:15:00,1.5134,1.5139,1.51215,1.51335,1704800000.0
2009-05-15 21:30:00,1.51335,1.5135,1.51285,1.51325,1094400000.0
2009-05-15 21:45:00,1.5133,1.51365,1.51275,1.5135,1686300000.0
2009-05-15 22:00:00,1.5135,1.5139,1.51296,1.5135,1277300000.0
2009-05-15 22:15:00,1.5135,1.5139,1.51305,1.51365,685600000.0
2009-05-15 22:30:00,1.5137,1.51395,1.5129,1.5135,583400000.0
2009-05-15 22:45:00,1.5135,1.5138,1.51245,1.51315,655200000.0
2009-05-17 23:00:00,1.51237,1.5127,1.5116,1.5117,589600000.0
2009-05-17 23:15:00,1.5119,1.5126,1.5115,1.51215,353000000.0
2009-05-17 23:30:00,1.51187,1.51335,1.51125,1.51233,676600000.0
2009-05-17 23:45:00,1.51245,1.5131,1.51198,1.5131,437000000.0
2009-05-18 00:00:00,1.5131,1.5131,1.51255,1.51265,639000000.0
2009-05-18 00:15:00,1.5126,1.51305,1.51238,1.5127,1657800000.0
2009-05-18 00:30:00,1.5127,1.5128,1.51245,1.5126,2643000119.0
2009-05-18 00:45:00,1.51225,1.51355,1.51225,1.5132,2915199988.0
2009-05-18 01:00:00,1.51335,1.51355,1.51275,1.5134,934499996.0
2009-05-18 01:15:00,1.5134,1.51355,1.5127,1.51305,400200000.0
2009-05-18 01:30:00,1.5132,1.51495,1.51285,1.5139,1023500000.0
2009-05-18 01:45:00,1.5139,1.5139,1.5125,1.513,989399985.0
2009-05-18 02:00:00,1.513,1.513,1.5119,1.512,5436399962.0
2009-05-18 02:15:00,1.512,1.5126,1.51152,1.51166,10154899988.0
2009-05-18 02:30:00,1.51165,1.51215,1.51135,1.512,4759799959.0
2009-05-18 02:45:00,1.5119,1.5122,1.5114,1.51165,2520600003.0
2009-05-18 03:00:00,1.51165,1.51185,1.5113,1.5116,4930600054.0
2009-05-18 03:15:00,1.5116,1.5117,1.511,1.5111,879400000.0
2009-05-18 03:30:00,1.5111,1.5116,1.5108,1.51125,3097200007.0
2009-05-18 03:45:00,1.5113,1.51135,1.5105,1.5108,2199899994.0
2009-05-18 04:00:00,1.5108,1.51085,1.5104,1.5107,2321499908.0
2009-05-18 04:15:00,1.51045,1.51155,1.51045,1.51085,1017000001.0
2009-05-18 04:30:00,1.51085,1.51125,1.51035,1.5106,941700007.0
2009-05-18 04:45:00,1.5107,1.5112,1.5107,1.51115,1046400000.0
2009-05-18 05:00:00,1.51115,1.5114,1.51075,1.5113,1464300000.0
2009-05-18 05:15:00,1.51125,1.5114,1.5108,1.5111,684399999.0
2009-05-18 05:30:00,1.51105,1.5115,1.51105,1.51135,838000021.0
2009-05-18 05:45:00,1.51145,1.5116,1.5109,1.51115,648800000.0
2009-05-18 06:00:00,1.51115,1.5114,1.51065,1.511,566200000.0
2009-05-18 06:15:00,1.511,1.5113,1.51075,1.5109,402400000.0
2009-05-18 06:30:00,1.51095,1.5113,1.5103,1.51055,3080800001.0
2009-05-18 06:45:00,1.51055,1.5108,1.5104,1.5107,683400000.0
2009-05-18 07:00:00,1.5107,1.51115,1.51065,1.5111,1046000000.0
2009-05-18 07:15:00,1.51115,1.5117,1.51105,1.5117,1403599998.0
2009-05-18 07:30:00,1.5117,1.5117,1.5098,1.5111,2039499994.0
2009-05-18 07:45:00,1.5111,1.51185,1.5101,1.511,1762699999.0
2009-05-18 08:00:00,1.511,1.51135,1.5105,1.5111,2271299997.0
2009-05-18 08:15:00,1.5111,1.51255,1.51085,1.5116,3361100002.0
2009-05-18 08:30:00,1.5116,1.5129,1.5108,1.5127,6956199988.0
2009-05-18 08:45:00,1.5127,1.5133,1.5118,1.51205,4578300006.0
2009-05-18 09:00:00,1.512,1.5135,1.512,1.5135,4109199993.0
2009-05-18 09:15:00,1.5135,1.5143,1.5126,1.5129,9089999964.0
2009-05-18 09:30:00,1.5129,1.5135,1.5128,1.5132,4103899990.0
2009-05-18 09:45:00,1.5133,1.5135,1.51214,1.5124,5487099998.0
2009-05-18 10:00:00,1.51235,1.5132,1.5123,1.5125,6332199999.0
2009-05-18 10:15:00,1.5126,1.51355,1.5123,1.5134,4969400001.0
2009-05-18 10:30:00,1.5133,1.5138,1.5123,1.51345,6384000001.0
2009-05-18 10:45:00,1.51345,1.5139,1.51301,1.51355,6159400008.0
2009-05-18 11:00:00,1.5135,1.51485,1.51245,1.5127,5737399999.0
2009-05-18 11:15:00,1.5127,1.51335,1.51235,1.51305,4416200001.0
2009-05-18 11:30:00,1.5131,1.51345,1.5126,1.5126,4214399997.0
2009-05-18 11:45:00,1.5126,1.5127,1.5114,1.5122,3945000000.0
2009-05-18 12:00:00,1.5122,1.5127,1.5119,1.5122,3541600000.0
2009-05-18 12:15:00,1.5122,1.5124,1.5117,1.51215,3759200000.0
2009-05-18 12:30:00,1.51215,1.51225,1.5118,1.5118,2814000000.0
2009-05-18 12:45:00,1.5118,1.51235,1.5107,1.5107,2918100000.0
2009-05-18 13:00:00,1.51075,1.5109,1.5091,1.5103,4189799996.0
2009-05-18 13:15:00,1.51035,1.51135,1.51025,1.5112,3586800001.0
2009-05-18 13:30:00,1.51115,1.5118,1.51095,1.5118,6293400004.0
2009-05-18 13:45:00,1.5118,1.5118,1.511,1.5114,3910000000.0
2009-05-18 14:00:00,1.51155,1.5119,1.5114,1.5114,3705400002.0
2009-05-18 14:15:00,1.51145,1.5115,1.5107,1.5113,4902800000.0
2009-05-18 14:30:00,1.5113,1.51135,1.5106,1.51085,3043000000.0
2009-05-18 14:45:00,1.5108,1.5116,1.51065,1.5107,3196800000.0
2009-05-18 15:00:00,1.5107,1.51185,1.5107,1.5116,4933599998.0
2009-05-18 15:15:00,1.51165,1.512,1.51115,1.51165,5988199995.0
2009-05-18 15:30:00,1.51175,1.512,1.5115,1.5117,5386200000.0
2009-05-18 15:45:00,1.5117,1.5119,1.511,1.51115,4422200000.0
2009-05-18 16:00:00,1.5111,1.51135,1.5107,1.5111,5837600007.0
2009-05-18 16:15:00,1.5111,1.5118,1.511,1.51165,4703200000.0
2009-05-18 16:30:00,1.51165,1.5121,1.51145,1.5118,5826799997.0
2009-05-18 16:45:00,1.5117,1.51205,1.5102,1.5103,5336600002.0
2009-05-18 17:00:00,1.51025,1.51085,1.50995,1.51045,2938000000.0
2009-05-18 17:15:00,1.51045,1.51075,1.50945,1.5098,5226100000.0
2009-05-18 17:30:00,1.5098,1.5102,1.50955,1.50985,3417400000.0
2009-05-18 17:45:00,1.5099,1.5108,1.5096,1.5096,4236200000.0
2009-05-18 18:00:00,1.5096,1.51005,1.5095,1.5096,2606000000.0
2009-05-18 18:15:00,1.5096,1.51045,1.50955,1.5104,2282800000.0
2009-05-18 18:30:00,1.5104,1.51085,1.5102,1.51075,2817700000.0
2009-05-18 18:45:00,1.51075,1.5111,1.50965,1.5104,3781000000.0
2009-05-18 19:00:00,1.5104,1.51085,1.51015,1.5108,2818600000.0
2009-05-18 19:15:00,1.51075,1.51085,1.50995,1.5101,2312200000.0
2009-05-18 19:30:00,1.5101,1.51065,1.51,1.5101,1250400000.0
2009-05-18 19:45:00,1.5101,1.5103,1.50985,1.51005,1554400000.0
2009-05-18 20:00:00,1.51005,1.5106,1.50985,1.51045,1572000000.0
2009-05-18 20:15:00,1.51045,1.51055,1.50975,1.5102,3268000000.0
2009-05-18 20:30:00,1.5102,1.5106,1.5098,1.5105,2162400000.0
2009-05-18 20:45:00,1.5106,1.5108,1.50999,1.5104,1729000000.0
2009-05-18 21:00:00,1.5104,1.51065,1.50975,1.51015,2191600000.0
2009-05-18 21:15:00,1.51025,1.5104,1.5097,1.50985,1930800001.0
2009-05-18 21:30:00,1.50995,1.5104,1.50975,1.51,2148500012.0
2009-05-18 21:45:00,1.51,1.51045,1.50955,1.5099,3198300002.0
2009-05-18 22:00:00,1.5099,1.51065,1.5098,1.5102,1541300000.0
2009-05-18 22:15:00,1.51025,1.5107,1.50995,1.51045,1719100000.0
2009-05-18 22:30:00,1.5105,1.51075,1.51035,1.5105,782200000.0
2009-05-18 22:45:00,1.51045,1.511,1.51025,1.5108,632600000.0
2009-05-18 23:00:00,1.51085,1.51095,1.51026,1.5106,218000000.0
2009-05-18 23:15:00,1.51035,1.5106,1.50999,1.51055,406100000.0
2009-05-18 23:30:00,1.5104,1.511,1.51025,1.5105,839400000.0
2009-05-18 23:45:00,1.51022,1.51065,1.50991,1.5105,552800000.0
2009-05-19 00:00:00,1.5106,1.51075,1.51035,1.5105,577800000.0
2009-05-19 00:15:00,1.5106,1.51085,1.50996,1.5106,904600000.0
2009-05-19 00:30:00,1.5106,1.5108,1.51025,1.5106,903800000.0
2009-05-19 00:45:00,1.51038,1.5109,1.50995,1.5108,752200000.0
2009-05-19 01:00:00,1.51075,1.5108,1.51023,1.5104,1026200000.0
2009-05-19 01:15:00,1.5104,1.51095,1.5104,1.5108,157400000.0
2009-05-19 01:30:00,1.5108,1.5108,1.51026,1.5106,499600000.0
2009-05-19 01:45:00,1.5106,1.5109,1.51045,1.5107,572800000.0
2009-05-19 02:00:00,1.5107,1.51115,1.5106,1.5107,973400000.0
2009-05-19 02:15:00,1.5107,1.5109,1.5101,1.5105,1725648000.0
2009-05-19 02:30:00,1.51025,1.5112,1.5102,1.5109,2832799998.0
2009-05-19 02:45:00,1.5108,1.5109,1.51015,1.5102,2435200000.0
2009-05-19 03:00:00,1.5102,1.51075,1.51015,1.5104,1657400000.0
2009-05-19 03:15:00,1.5104,1.5105,1.5101,1.5103,1705000000.0
2009-05-19 03:30:00,1.5103,1.51115,1.5102,1.5108,2013400000.0
2009-05-19 03:45:00,1.5108,1.5111,1.5106,1.511,934400000.0
2009-05-19 04:00:00,1.511,1.51145,1.51076,1.51095,920600000.0
2009-05-19 04:15:00,1.5111,1.5114,1.51083,1.5112,1064800000.0
2009-05-19 04:30:00,1.51125,1.51195,1.51115,1.5117,1722500000.0
2009-05-19 04:45:00,1.51175,1.51215,1.5115,1.5117,1145000000.0
2009-05-19 05:00:00,1.51153,1.51215,1.51107,1.5117,561800000.0
2009-05-19 05:15:00,1.5117,1.5121,1.51124,1.5118,716400000.0
2009-05-19 05:30:00,1.5117,1.5118,1.51106,1.5117,715000000.0
2009-05-19 05:45:00,1.5118,1.51195,1.5117,1.51195,497200000.0
2009-05-19 06:00:00,1.5119,1.51215,1.5117,1.5119,960800000.0
2009-05-19 06:15:00,1.51195,1.5121,1.51165,1.51175,556800000.0
2009-05-19 06:30:00,1.51185,1.5121,1.5116,1.512,1157600000.0
2009-05-19 06:45:00,1.5119,1.51225,1.51141,1.51195,1338000000.0
2009-05-19 07:00:00,1.5119,1.5121,1.5116,1.5118,1044200000.0
2009-05-19 07:15:00,1.5117,1.5121,1.5117,1.5119,371800000.0
2009-05-19 07:30:00,1.51195,1.5122,1.5118,1.5121,351700000.0
2009-05-19 07:45:00,1.51205,1.5122,1.5116,1.5118,323700000.0
2009-05-19 08:00:00,1.5117,1.5119,1.51105,1.51145,2111000000.0
2009-05-19 08:15:00,1.51155,1.5124,1.5114,1.5122,2120200000.0
2009-05-19 08:30:00,1.5123,1.51245,1.51185,1.512,4153800001.0
2009-05-19 08:45:00,1.51195,1.51265,1.51155,1.5125,4934748001.0
2009-05-19 09:00:00,1.5125,1.5136,1.5124,1.5133,5695300000.0
2009-05-19 09:15:00,1.5133,1.51385,1.5131,1.5136,4898599999.0
2009-05-19 09:30:00,1.5136,1.51365,1.513,1.5131,4115000000.0
2009-05-19 09:45:00,1.5131,1.51345,1.513,1.5133,4268600000.0
2009-05-19 10:00:00,1.51335,1.51445,1.5133,1.5142,6005100003.0
2009-05-19 10:15:00,1.5142,1.5144,1.5134,1.5135,6408200000.0
2009-05-19 10:30:00,1.5135,1.5137,1.51295,1.5135,5033400000.0
2009-05-19 10:45:00,1.5136,1.5142,1.51277,1.514,4231000000.0
2009-05-19 11:00:00,1.514,1.51485,1.51355,1.514,6469700002.0
2009-05-19 11:15:00,1.51395,1.51525,1.51375,1.515,5886599998.0
2009-05-19 11:30:00,1.515,1.5163,1.5145,1.51605,6017300002.0
2009-05-19 11:45:00,1.516,1.5161,1.51485,1.5151,3802800000.0
2009-05-19 12:00:00,1.5151,1.51625,1.5149,1.5161,2833400000.0
2009-05-19 12:15:00,1.5162,1.51635,1.51545,1.516,2866000000.0
2009-05-19 12:30:00,1.516,1.51645,1.51565,1.5158,3110999999.0
2009-05-19 12:45:00,1.5157,1.5166,1.5156,1.5161,4109500000.0
2009-05-19 13:00:00,1.5161,1.5165,1.51565,1.5164,2498000000.0
2009-05-19 13:15:00,1.51635,1.5166,1.51555,1.51565,2740699999.0
2009-05-19 13:30:00,1.51565,1.5158,1.5146,1.515,3737000000.0
2009-05-19 13:45:00,1.51505,1.5153,1.51455,1.5146,3291900000.0
2009-05-19 14:00:00,1.5146,1.51485,1.51425,1.5145,5402899997.0
2009-05-19 14:15:00,1.5145,1.5148,1.5142,1.5144,3698100000.0
2009-05-19 14:30:00,1.51445,1.5145,1.5128,1.513,6300700000.0
2009-05-19 14:45:00,1.513,1.51395,1.5129,1.5138,4898800000.0
2009-05-19 15:00:00,1.5137,1.51445,1.51345,1.514,5458300000.0
2009-05-19 15:15:00,1.5141,1.51425,1.5135,1.5136,3621000000.0
2009-05-19 15:30:00,1.5136,1.5137,1.5128,1.51335,3245400000.0
2009-05-19 15:45:00,1.51335,1.51385,1.5129,1.5138,4627799999.0
2009-05-19 16:00:00,1.5138,1.51405,1.5131,1.51355,3239600000.0
2009-05-19 16:15:00,1.51355,1.51465,1.5132,1.51445,3292600000.0
2009-05-19 16:30:00,1.5145,1.515,1.5142,1.5147,9468900000.0
2009-05-19 16:45:00,1.5147,1.51515,1.5146,1.515,9639799997.0
2009-05-19 17:00:00,1.515,1.5151,1.5138,1.5141,5337200000.0
2009-05-19 17:15:00,1.51405,1.5141,1.5134,1.51355,3815600000.0
2009-05-19 17:30:00,1.51355,1.5145,1.51335,1.5139,5556400000.0
2009-05-19 17:45:00,1.5139,1.51395,1.5131,1.51345,4922300000.0
2009-05-19 18:00:00,1.5134,1.5135,1.51295,1.513,2804600000.0
2009-05-19 18:15:00,1.513,1.5133,1.51295,1.513,1855900000.0
2009-05-19 18:30:00,1.513,1.51345,1.5129,1.5131,2682600000.0
2009-05-19 18:45:00,1.51305,1.5132,1.51295,1.5132,2805600000.0
2009-05-19 19:00:00,1.5132,1.51335,1.51275,1.5128,2068000000.0
2009-05-19 19:15:00,1.51285,1.5137,1.5126,1.51355,2534899999.0
2009-05-19 19:30:00,1.51355,1.5137,1.5132,1.5134,2401200001.0
2009-05-19 19:45:00,1.5134,1.5138,1.51263,1.51325,1999600000.0
2009-05-19 20:00:00,1.5133,1.5134,1.5124,1.5125,2071800000.0
2009-05-19 20:15:00,1.51255,1.51295,1.5124,1.51295,3001400000.0
2009-05-19 20:30:00,1.51295,1.51325,1.5113,1.5117,3901300000.0
2009-05-19 20:45:00,1.5116,1.5124,1.5115,1.512,3545000004.0
2009-05-19 21:00:00,1.51205,1.5134,1.5117,1.513,3827800007.0
2009-05-19 21:15:00,1.513,1.5133,1.5127,1.513,2006200000.0
2009-05-19 21:30:00,1.513,1.51325,1.5127,1.513,2328000000.0
2009-05-19 21:45:00,1.513,1.513,1.5111,1.51205,2440000000.0
2009-05-19 22:00:00,1.512,1.5129,1.5119,1.512,913100009.0
2009-05-19 22:15:00,1.51205,1.5127,1.51185,1.5121,697400000.0
2009-05-19 22:30:00,1.5121,1.5124,1.51185,1.5121,745300000.0
2009-05-19 22:45:00,1.5121,1.5126,1.5118,1.51185,508000000.0
2009-05-19 23:00:00,1.51172,1.5119,1.51121,1.5119,403200000.0
2009-05-19 23:15:00,1.5119,1.51205,1.5116,1.51165,317000000.0
2009-05-19 23:30:00,1.51165,1.5119,1.51135,1.5118,295000000.0
2009-05-19 23:45:00,1.5118,1.5119,1.51067,1.51145,585400000.0
2009-05-20 00:00:00,1.5116,1.5118,1.51102,1.5116,681200000.0
2009-05-20 00:15:00,1.51185,1.51235,1.51148,1.51185,1098200000.0
2009-05-20 00:30:00,1.51165,1.5121,1.51142,1.51168,391000000.0
2009-05-20 00:45:00,1.5119,1.5119,1.5115,1.5115,847800000.0
2009-05-20 01:00:00,1.5115,1.51165,1.5112,1.5114,978200000.0
2009-05-20 01:15:00,1.5114,1.5121,1.5113,1.5118,773200000.0
2009-05-20 01:30:00,1.5118,1.5122,1.5115,1.5119,1262800000.0
2009-05-20 01:45:00,1.5119,1.51215,1.5114,1.5116,526400000.0
2009-05-20 02:00:00,1.5116,1.5121,1.5113,1.51195,2896600000.0
2009-05-20 02:15:00,1.51195,1.51195,1.51125,1.5115,2407200000.0
2009-05-20 02:30:00,1.5114,1.5126,1.51115,1.5113,2612000000.0
2009-05-20 02:45:00,1.5113,1.5115,1.5111,1.5115,2726100000.0
2009-05-20 03:00:00,1.5114,1.5118,1.5112,1.51145,2601400000.0
2009-05-20 03:15:00,1.51135,1.5118,1.51115,1.5116,1873800000.0
2009-05-20 03:30:00,1.5116,1.5118,1.511,1.511,1963799999.0
2009-05-20 03:45:00,1.5111,1.51115,1.51075,1.5109,2837799990.0
2009-05-20 04:00:00,1.5109,1.5111,1.51024,1.5109,1817200000.0
2009-05-20 04:15:00,1.5109,1.51125,1.51015,1.51105,2431399999.0
2009-05-20 04:30:00,1.51105,1.5116,1.511,1.51145,1454400000.0
2009-05-20 04:45:00,1.51145,1.5118,1.51125,1.5116,1436600000.0
2009-05-20 05:00:00,1.5116,1.51185,1.5114,1.51155,1117000000.0
2009-05-20 05:15:00,1.51155,1.5117,1.5113,1.5115,675000000.0
2009-05-20 05:30:00,1.5112,1.5118,1.51074,1.5117,578800000.0
2009-05-20 05:45:00,1.51175,1.512,1.5116,1.5118,449000000.0
2009-05-20 06:00:00,1.5118,1.5121,1.51154,1.51187,1399600000.0
2009-05-20 06:15:00,1.5121,1.5125,1.51185,1.512,823800000.0
2009-05-20 06:30:00,1.512,1.51235,1.5113,1.5115,1484400000.0
2009-05-20 06:45:00,1.5115,1.51155,1.5111,1.5114,1308500000.0
2009-05-20 07:00:00,1.5114,1.51155,1.51123,1.51145,1163600000.0
2009-05-20 07:15:00,1.51145,1.51155,1.5108,1.5113,1714400000.0
2009-05-20 07:30:00,1.51125,1.51125,1.5106,1.5109,1365400000.0
2009-05-20 07:45:00,1.5109,1.51155,1.51085,1.51115,1287200000.0
2009-05-20 08:00:00,1.51115,1.51205,1.511,1.5116,2993600000.0
2009-05-20 08:15:00,1.5116,1.5119,1.5111,1.5114,3399000000.0
2009-05-20 08:30:00,1.5114,1.51185,1.511,1.5117,3343812000.0
2009-05-20 08:45:00,1.5117,1.51225,1.5116,1.51175,4162000000.0
2009-05-20 09:00:00,1.5118,1.513,1.51175,1.5129,4685000000.0
2009-05-20 09:15:00,1.513,1.51345,1.5129,1.5132,4096400002.0
2009-05-20 09:30:00,1.5132,1.5135,1.51275,1.51325,3699000000.0
2009-05-20 09:45:00,1.51325,1.5136,1.51235,1.5125,3379200000.0
2009-05-20 10:00:00,1.51255,1.5134,1.5124,1.51325,3960300000.0
2009-05-20 10:15:00,1.51315,1.5136,1.51275,1.5133,4051800000.0
2009-05-20 10:30:00,1.5133,1.5135,1.51285,1.5131,4591400000.0
2009-05-20 10:45:00,1.5131,1.5135,1.51295,1.51295,4493800000.0
2009-05-20 11:00:00,1.51295,1.513,1.5125,1.5125,4216000000.0
2009-05-20 11:15:00,1.5125,1.5131,1.51235,1.5126,4762799999.0
2009-05-20 11:30:00,1.5126,1.51285,1.512,1.512,4367600000.0
2009-05-20 11:45:00,1.512,1.51255,1.51195,1.5125,3685600000.0
2009-05-20 12:00:00,1.5125,1.5125,1.5111,1.5111,2188000000.0
2009-05-20 12:15:00,1.5111,1.5117,1.51105,1.5113,2531999999.0
2009-05-20 12:30:00,1.5113,1.5116,1.511,1.5113,2180599999.0
2009-05-20 12:45:00,1.5113,1.51235,1.5111,1.5121,4257199997.0
2009-05-20 13:00:00,1.51205,1.51245,1.51155,1.5117,3296400000.0
2009-05-20 13:15:00,1.5117,1.51185,1.511,1.5115,3339200000.0
2009-05-20 13:30:00,1.5115,1.51215,1.51135,1.5114,4833800002.0
2009-05-20 13:45:00,1.5114,1.51245,1.51115,1.51195,5696100000.0
2009-05-20 14:00:00,1.51195,1.5126,1.5118,1.5124,4902600001.0
2009-05-20 14:15:00,1.5124,1.51265,1.512,1.5122,3059600000.0
2009-05-20 14:30:00,1.5122,1.51305,1.5121,1.513,4425000000.0
2009-05-20 14:45:00,1.513,1.5131,1.51195,1.5127,4553399999.0
2009-05-20 15:00:00,1.5127,1.5131,1.51215,1.5122,6514399999.0
2009-05-20 15:15:00,1.5122,1.513,1.5122,1.5126,3739000000.0
2009-05-20 15:30:00,1.5126,1.51315,1.5125,1.51275,6623200000.0
2009-05-20 15:45:00,1.51275,1.5136,1.51245,1.51315,7189200002.0
2009-05-20 16:00:00,1.5132,1.5135,1.5125,1.5126,6346900000.0
2009-05-20 16:15:00,1.5126,1.5135,1.51245,1.51305,6153900000.0
2009-05-20 16:30:00,1.513,1.5132,1.51245,1.5125,4458600000.0
2009-05-20 16:45:00,1.5125,1.5138,1.5121,1.5138,5467900000.0
2009-05-20 17:00:00,1.5138,1.5145,1.5135,1.5141,5558399995.0
2009-05-20 17:15:00,1.5141,1.51445,1.5134,1.51395,4909300000.0
2009-05-20 17:30:00,1.51395,1.5144,1.51375,1.5141,3987800002.0
2009-05-20 17:45:00,1.5141,1.5175,1.5138,1.51685,6646000002.0
2009-05-20 18:00:00,1.5169,1.5182,1.5166,1.517,5271699999.0
2009-05-20 18:15:00,1.5169,1.51705,1.5159,1.51605,3376400000.0
2009-05-20 18:30:00,1.5161,1.51625,1.5155,1.5157,3384500000.0
2009-05-20 18:45:00,1.5157,1.517,1.5155,1.5157,3217000001.0
2009-05-20 19:00:00,1.5157,1.517,1.5156,1.5168,2326800001.0
2009-05-20 19:15:00,1.5168,1.5168,1.5158,1.5166,3053400001.0
2009-05-20 19:30:00,1.51675,1.5173,1.5166,1.5172,2893499999.0
2009-05-20 19:45:00,1.5172,1.5173,1.5165,1.517,1857600000.0
2009-05-20 20:00:00,1.517,1.5178,1.5167,1.5177,3877800000.0
2009-05-20 20:15:00,1.5178,1.5179,1.5174,1.5176,2703200002.0
2009-05-20 20:30:00,1.5176,1.51785,1.5164,1.5168,3054200007.0
2009-05-20 20:45:00,1.5168,1.5177,1.51655,1.51755,2859999998.0
2009-05-20 21:00:00,1.5175,1.5178,1.5169,1.5169,2470400000.0
2009-05-20 21:15:00,1.5169,1.51735,1.51635,1.5166,2174000000.0
2009-05-20 21:30:00,1.5166,1.5171,1.5163,1.51635,1976600000.0
2009-05-20 21:45:00,1.5165,1.5165,1.51575,1.5162,1787100000.0
2009-05-20 22:00:00,1.5162,1.5162,1.5152,1.5156,1319600000.0
2009-05-20 22:15:00,1.51565,1.51615,1.5155,1.51575,1449800000.0
2009-05-20 22:30:00,1.51575,1.51635,1.51565,1.516,1229600000.0
2009-05-20 22:45:00,1.516,1.516,1.51515,1.5156,746400000.0
2009-05-20 23:00:00,1.5156,1.516,1.51504,1.516,636400000.0
2009-05-20 23:15:00,1.516,1.516,1.51499,1.5157,601200000.0
2009-05-20 23:30:00,1.5157,1.5157,1.5148,1.51525,1175500000.0
2009-05-20 23:45:00,1.51521,1.51625,1.51498,1.51565,536100000.0
2009-05-21 00:00:00,1.51565,1.51595,1.51545,1.51585,570000000.0
2009-05-21 00:15:00,1.5159,1.5159,1.5147,1.51497,1063900000.0
2009-05-21 00:30:00,1.51515,1.5158,1.51476,1.51575,927800000.0
2009-05-21 00:45:00,1.51575,1.5158,1.51545,1.51575,875600000.0
2009-05-21 01:00:00,1.5157,1.516,1.51531,1.516,738800000.0
2009-05-21 01:15:00,1.51576,1.5163,1.51535,1.51625,2134200000.0
2009-05-21 01:30:00,1.5162,1.5163,1.51509,1.5156,1109600000.0
2009-05-21 01:45:00,1.5156,1.5159,1.5152,1.5155,937000000.0
2009-05-21 02:00:00,1.5155,1.516,1.5153,1.516,2432200000.0
2009-05-21 02:15:00,1.516,1.5161,1.5157,1.5158,1810300000.0
2009-05-21 02:30:00,1.5158,1.5159,1.5152,1.5156,2110200000.0
2009-05-21 02:45:00,1.5156,1.5157,1.51515,1.5154,3134600000.0
2009-05-21 03:00:00,1.5154,1.51615,1.51515,1.51545,1970600000.0
2009-05-21 03:15:00,1.5155,1.51565,1.51515,1.5155,1482600000.0
2009-05-21 03:30:00,1.5155,1.51595,1.5154,1.5157,1216800000.0
2009-05-21 03:45:00,1.5157,1.51635,1.51565,1.51615,1622600000.0
2009-05-21 04:00:00,1.51615,1.5166,1.5161,1.51655,2895200000.0
2009-05-21 04:15:00,1.5165,1.51675,1.5164,1.5166,2032000002.0
2009-05-21 04:30:00,1.5165,1.5168,1.51645,1.51655,1708600000.0
2009-05-21 04:45:00,1.5166,1.5171,1.5165,1.517,1655000010.0
2009-05-21 05:00:00,1.517,1.517,1.51625,1.51625,811600000.0
2009-05-21 05:15:00,1.51625,1.5165,1.5162,1.51635,1360800000.0
2009-05-21 05:30:00,1.51635,1.5165,1.5163,1.5163,540000000.0
2009-05-21 05:45:00,1.5163,1.5168,1.5163,1.51665,792400000.0
2009-05-21 06:00:00,1.5166,1.51685,1.51625,1.5163,958600000.0
2009-05-21 06:15:00,1.5163,1.5165,1.51592,1.5163,917600000.0
2009-05-21 06:30:00,1.5163,1.51645,1.51605,1.5164,1528000000.0
2009-05-21 06:45:00,1.51635,1.51645,1.51581,1.51625,2176400000.0
2009-05-21 07:00:00,1.51625,1.51715,1.5159,1.51655,1496200000.0
2009-05-21 07:15:00,1.51665,1.51705,1.51635,1.51655,1002600000.0
2009-05-21 07:30:00,1.51655,1.51675,1.5157,1.51585,1631200000.0
2009-05-21 07:45:00,1.51585,1.51655,1.51539,1.5164,1531200000.0
2009-05-21 08:00:00,1.51645,1.5171,1.516,1.5166,3031400000.0
2009-05-21 08:15:00,1.5166,1.5171,1.51584,1.5167,2021100000.0
2009-05-21 08:30:00,1.5167,1.5171,1.5161,1.51665,3763000000.0
2009-05-21 08:45:00,1.5166,1.51755,1.5161,1.5168,2965500000.0
2009-05-21 09:00:00,1.5168,1.51685,1.51575,1.5158,3446200000.0
2009-05-21 09:15:00,1.5158,1.5171,1.5158,1.51635,3135265001.0
2009-05-21 09:30:00,1.5163,1.51735,1.5163,1.5166,4630500001.0
2009-05-21 09:45:00,1.51665,1.51685,1.5162,1.5165,2381900000.0
2009-05-21 10:00:00,1.5164,1.51775,1.5164,1.5175,3905200000.0
2009-05-21 10:15:00,1.51755,1.5178,1.51545,1.5161,5948300000.0
2009-05-21 10:30:00,1.51605,1.5164,1.5147,1.5155,6155600001.0
2009-05-21 10:45:00,1.51545,1.51555,1.51435,1.5146,6275099998.0
2009-05-21 11:00:00,1.51465,1.5152,1.51315,1.51415,5112600002.0
2009-05-21 11:15:00,1.51405,1.51715,1.51375,1.5161,5124700002.0
2009-05-21 11:30:00,1.5161,1.51635,1.51478,1.5159,3343600002.0
2009-05-21 11:45:00,1.5159,1.51665,1.51535,1.51605,3175000002.0
2009-05-21 12:00:00,1.51605,1.5165,1.5153,1.51635,3932200003.0
2009-05-21 12:15:00,1.51625,1.518,1.51615,1.51785,3670099998.0
2009-05-21 12:30:00,1.5178,1.51995,1.51735,1.5182,2863600000.0
2009-05-21 12:45:00,1.5182,1.51975,1.5181,1.5189,3318900001.0
2009-05-21 13:00:00,1.5189,1.51925,1.5181,1.5185,2406200001.0
2009-05-21 13:15:00,1.5185,1.51855,1.51775,1.5179,2803200000.0
2009-05-21 13:30:00,1.518,1.5184,1.5177,1.51805,2770100001.0
2009-05-21 13:45:00,1.518,1.51855,1.5174,1.5175,3024999999.0
2009-05-21 14:00:00,1.51765,1.5177,1.51675,1.51735,2811399999.0
2009-05-21 14:15:00,1.5174,1.5178,1.5167,1.51715,3398200002.0
2009-05-21 14:30:00,1.51715,1.51815,1.5167,1.5176,3334799998.0
2009-05-21 14:45:00,1.5176,1.5187,1.51695,1.51725,4159000001.0
2009-05-21 15:00:00,1.5172,1.5174,1.5166,1.5167,5076599997.0
2009-05-21 15:15:00,1.5168,1.5174,1.5157,1.5165,3541600000.0
2009-05-21 15:30:00,1.51635,1.51775,1.5161,1.51745,4572200002.0
2009-05-21 15:45:00,1.5175,1.5216,1.5169,1.51955,5930300007.0
2009-05-21 16:00:00,1.52015,1.5208,1.51815,1.5205,5029900004.0
2009-05-21 16:15:00,1.5203,1.52125,1.51905,1.5194,4338100000.0
2009-05-21 16:30:00,1.5194,1.5199,1.5191,1.51975,6704900001.0
2009-05-21 16:45:00,1.51965,1.5199,1.51895,1.51895,4865499999.0
2009-05-21 17:00:00,1.519,1.5198,1.51885,1.519,4420500001.0
2009-05-21 17:15:00,1.519,1.5205,1.51895,1.5201,3029600001.0
2009-05-21 17:30:00,1.5201,1.5206,1.5185,1.5195,2485700000.0
2009-05-21 17:45:00,1.5195,1.5201,1.51935,1.51975,4238000002.0
2009-05-21 18:00:00,1.5198,1.5199,1.5186,1.5191,4246699999.0
2009-05-21 18:15:00,1.5191,1.51945,1.51875,1.51925,1535600000.0
2009-05-21 18:30:00,1.5193,1.5196,1.51845,1.5193,4661300001.0
2009-05-21 18:45:00,1.51935,1.51975,1.51865,1.51905,5376000001.0
2009-05-21 19:00:00,1.51905,1.51975,1.519,1.51975,4943099999.0
2009-05-21 19:15:00,1.5198,1.5202,1.51925,1.52,2780600001.0
2009-05-21 19:30:00,1.52,1.52065,1.51995,1.52,1498800000.0
2009-05-21 19:45:00,1.5201,1.5206,1.51895,1.5191,1329600000.0
2009-05-21 20:00:00,1.5191,1.5203,1.5189,1.5202,2930600000.0
2009-05-21 20:15:00,1.52015,1.5202,1.519,1.5192,2391000000.0
2009-05-21 20:30:00,1.51925,1.52,1.5192,1.5197,1765800001.0
2009-05-21 20:45:00,1.51975,1.5198,1.51885,1.519,1764000000.0
2009-05-21 21:00:00,1.519,1.51975,1.519,1.5191,1704400000.0
2009-05-21 21:15:00,1.5191,1.5193,1.51875,1.51915,841800000.0
2009-05-21 21:30:00,1.51915,1.5197,1.51915,1.51935,786700000.0
2009-05-21 21:45:00,1.51935,1.51965,1.5192,1.51955,1246000000.0
2009-05-21 22:00:00,1.5196,1.51975,1.5189,1.5189,749200000.0
2009-05-21 22:15:00,1.5189,1.51935,1.5187,1.51885,892700000.0
2009-05-21 22:30:00,1.51885,1.51935,1.51818,1.51915,790800000.0
2009-05-21 22:45:00,1.5193,1.5193,1.51855,1.5189,567400000.0
2009-05-21 23:00:00,1.51867,1.5199,1.51796,1.51872,765900000.0
2009-05-21 23:15:00,1.51867,1.5192,1.51786,1.5191,540400000.0
2009-05-21 23:30:00,1.5191,1.51925,1.51831,1.5192,975400000.0
2009-05-21 23:45:00,1.5192,1.5196,1.51873,1.519,591600000.0
2009-05-22 00:00:00,1.519,1.51955,1.51885,1.51925,746800000.0
2009-05-22 00:15:00,1.5192,1.51955,1.51845,1.5186,1220600000.0
2009-05-22 00:30:00,1.5186,1.51935,1.51843,1.5191,1288200000.0
2009-05-22 00:45:00,1.5191,1.5197,1.5189,1.5193,927400000.0
2009-05-22 01:00:00,1.51925,1.5194,1.51872,1.5193,648800000.0
2009-05-22 01:15:00,1.51935,1.51935,1.51875,1.5188,533600000.0
2009-05-22 01:30:00,1.51895,1.51925,1.51885,1.5191,450400000.0
2009-05-22 01:45:00,1.519,1.51975,1.51835,1.51975,934200000.0
2009-05-22 02:00:00,1.51945,1.5197,1.51895,1.5195,1539600000.0
2009-05-22 02:15:00,1.5196,1.5206,1.5195,1.5201,2396700000.0
2009-05-22 02:30:00,1.5201,1.52055,1.5197,1.5202,1588000000.0
2009-05-22 02:45:00,1.5202,1.5206,1.5195,1.5203,1044400000.0
2009-05-22 03:00:00,1.52025,1.5203,1.5192,1.5196,1415300000.0
2009-05-22 03:15:00,1.5196,1.5203,1.5195,1.5199,1025800000.0
2009-05-22 03:30:00,1.5199,1.5203,1.51951,1.5198,1197800000.0
2009-05-22 03:45:00,1.51985,1.52,1.5195,1.5196,795600000.0
2009-05-22 04:00:00,1.5196,1.5199,1.51898,1.5197,499400000.0
2009-05-22 04:15:00,1.5197,1.51985,1.51884,1.5196,840200000.0
2009-05-22 04:30:00,1.51955,1.5201,1.5195,1.5199,581200000.0
2009-05-22 04:45:00,1.5199,1.5199,1.51905,1.5198,457200000.0
2009-05-22 05:00:00,1.51975,1.5199,1.51913,1.51985,684600000.0
2009-05-22 05:15:00,1.5199,1.5199,1.51897,1.5195,447200000.0
2009-05-22 05:30:00,1.5195,1.5196,1.51858,1.5193,654600000.0
2009-05-22 05:45:00,1.51908,1.51933,1.51859,1.51902,1036800011.0
2009-05-22 06:00:00,1.51923,1.51932,1.5187,1.5191,1401400000.0
2009-05-22 06:15:00,1.5191,1.5193,1.5185,1.5187,1081400000.0
2009-05-22 06:30:00,1.5187,1.5191,1.51855,1.5189,847000000.0
2009-05-22 06:45:00,1.51868,1.5193,1.51839,1.5189,1048600000.0
2009-05-22 07:00:00,1.5189,1.5195,1.5188,1.5194,1778800000.0
2009-05-22 07:15:00,1.5193,1.51945,1.5189,1.519,732400000.0
2009-05-22 07:30:00,1.519,1.5193,1.5187,1.5189,1225400000.0
2009-05-22 07:45:00,1.5189,1.51915,1.5182,1.5189,1954700000.0
2009-05-22 08:00:00,1.5189,1.5197,1.5187,1.5194,1954000000.0
2009-05-22 08:15:00,1.5194,1.52035,1.5189,1.5197,3862599987.0
2009-05-22 08:30:00,1.51975,1.52155,1.51955,1.521,4395400001.0
2009-05-22 08:45:00,1.521,1.523,1.5206,1.5229,3852500000.0
2009-05-22 09:00:00,1.523,1.52335,1.521,1.5214,3499400003.0
2009-05-22 09:15:00,1.5214,1.52185,1.51935,1.52135,5644000000.0
2009-05-22 09:30:00,1.5213,1.522,1.52105,1.5214,4154800004.0
2009-05-22 09:45:00,1.5214,1.52145,1.5202,1.52035,3894600001.0
2009-05-22 10:00:00,1.5204,1.52105,1.52,1.52,3414600000.0
2009-05-22 10:15:00,1.5201,1.5202,1.5195,1.5198,3028200000.0
2009-05-22 10:30:00,1.5198,1.5201,1.51855,1.5186,3005000000.0
2009-05-22 10:45:00,1.5186,1.51985,1.51855,1.5196,3172600001.0
2009-05-22 11:00:00,1.5196,1.5202,1.5194,1.5196,2425100000.0
2009-05-22 11:15:00,1.5196,1.5205,1.5196,1.5202,3264400000.0
2009-05-22 11:30:00,1.52025,1.52035,1.5195,1.5202,4078000005.0
2009-05-22 11:45:00,1.5201,1.52155,1.5201,1.52105,3219099992.0
2009-05-22 12:00:00,1.52105,1.52125,1.5205,1.52075,2427600000.0
2009-05-22 12:15:00,1.52065,1.52105,1.5205,1.52055,1559200000.0
2009-05-22 12:30:00,1.5206,1.52105,1.5202,1.521,2159600001.0
2009-05-22 12:45:00,1.521,1.5216,1.5207,1.5214,2377800000.0
2009-05-22 13:00:00,1.5214,1.5216,1.5209,1.52105,2096400000.0
2009-05-22 13:15:00,1.5211,1.5215,1.5206,1.5214,2390400000.0
2009-05-22 13:30:00,1.5214,1.5217,1.52135,1.5214,1813500000.0
2009-05-22 13:45:00,1.52145,1.52175,1.5211,1.5211,3343400000.0
2009-05-22 14:00:00,1.5211,1.52165,1.5211,1.5216,2951400000.0
2009-05-22 14:15:00,1.5216,1.5219,1.52135,1.5216,3771600000.0
2009-05-22 14:30:00,1.52165,1.52185,1.5213,1.52165,3535200003.0
2009-05-22 14:45:00,1.52165,1.52205,1.5215,1.5215,2968500001.0
2009-05-22 15:00:00,1.5215,1.52155,1.52005,1.52065,3787100000.0
2009-05-22 15:15:00,1.5206,1.521,1.5201,1.5205,3987200001.0
2009-05-22 15:30:00,1.5205,1.5206,1.51975,1.5198,4247600000.0
2009-05-22 15:45:00,1.5198,1.51995,1.51895,1.5192,3257300000.0
2009-05-22 16:00:00,1.5192,1.52035,1.5187,1.52035,5928900005.0
2009-05-22 16:15:00,1.5204,1.52105,1.52,1.5205,4585200002.0
2009-05-22 16:30:00,1.5205,1.5206,1.519,1.5195,4249900000.0
2009-05-22 16:45:00,1.5195,1.52085,1.51945,1.5208,7073000000.0
2009-05-22 17:00:00,1.52075,1.5208,1.5194,1.5196,3074800001.0
2009-05-22 17:15:00,1.5196,1.51965,1.51875,1.51875,4049600000.0
2009-05-22 17:30:00,1.5189,1.5195,1.5181,1.5194,5036799998.0
2009-05-22 17:45:00,1.5194,1.5194,1.5185,1.51895,3331000000.0
2009-05-22 18:00:00,1.51895,1.51945,1.5187,1.5188,2502200000.0
2009-05-22 18:15:00,1.5188,1.52025,1.5186,1.5196,3788400001.0
2009-05-22 18:30:00,1.5196,1.5201,1.519,1.5194,2173000000.0
2009-05-22 18:45:00,1.51935,1.52025,1.51865,1.51925,2521599999.0
2009-05-22 19:00:00,1.51935,1.52045,1.5187,1.51905,3334800000.0
2009-05-22 19:15:00,1.5191,1.5195,1.51865,1.5187,2011600000.0
2009-05-22 19:30:00,1.5187,1.519,1.5186,1.5187,1334000000.0
2009-05-22 19:45:00,1.51875,1.5197,1.51865,1.51905,1018500000.0
2009-05-22 20:00:00,1.5191,1.5195,1.5185,1.5189,1449700002.0
2009-05-22 20:15:00,1.51885,1.51955,1.5185,1.51945,1528100000.0
2009-05-22 20:30:00,1.5194,1.51965,1.519,1.5192,828800001.0
2009-05-22 20:45:00,1.51915,1.51935,1.51855,1.51925,1211800001.0
2009-05-22 21:00:00,1.51925,1.5194,1.5187,1.51915,922600000.0
2009-05-22 21:15:00,1.5192,1.51935,1.51905,1.51925,425800000.0
2009-05-22 21:30:00,1.5192,1.51925,1.51869,1.51875,541300000.0
2009-05-22 21:45:00,1.51875,1.5193,1.5186,1.5187,587100000.0
2009-05-22 22:00:00,1.5187,1.5191,1.51855,1.5188,771800000.0
2009-05-22 22:15:00,1.5188,1.5196,1.5188,1.5196,496300000.0
2009-05-22 22:30:00,1.5196,1.5199,1.5182,1.5197,863500001.0
2009-05-22 22:45:00,1.5197,1.5199,1.5188,1.5189,543400000.0
2009-05-24 23:00:00,1.51931,1.52055,1.51909,1.52055,608800000.0
2009-05-24 23:15:00,1.52055,1.5215,1.52015,1.5205,394700000.0
2009-05-24 23:30:00,1.52045,1.5208,1.52,1.52075,248400000.0
2009-05-24 23:45:00,1.5205,1.52065,1.51994,1.5203,409000000.0
2009-05-25 00:00:00,1.52015,1.5207,1.51969,1.52005,904000000.0
2009-05-25 00:15:00,1.52,1.5203,1.5195,1.52005,1110700000.0
2009-05-25 00:30:00,1.52005,1.5202,1.51885,1.51895,862500000.0
2009-05-25 00:45:00,1.51895,1.52035,1.5186,1.5195,914800000.0
2009-05-25 01:00:00,1.51955,1.52085,1.5195,1.52075,803000000.0
2009-05-25 01:15:00,1.5208,1.52095,1.52035,1.5206,724100000.0
2009-05-25 01:30:00,1.52065,1.5211,1.51995,1.52095,657599999.0
2009-05-25 01:45:00,1.52095,1.521,1.5204,1.5207,412400000.0
2009-05-25 02:00:00,1.5207,1.52085,1.51905,1.51975,1600400000.0
2009-05-25 02:15:00,1.51955,1.52035,1.51935,1.5195,2148800000.0
2009-05-25 02:30:00,1.5195,1.51985,1.51945,1.51955,2263600000.0
2009-05-25 02:45:00,1.5196,1.52,1.5195,1.5198,1501600000.0
2009-05-25 03:00:00,1.5198,1.52,1.5191,1.51935,2052199998.0
2009-05-25 03:15:00,1.5195,1.5195,1.5188,1.51895,2814400000.0
2009-05-25 03:30:00,1.51895,1.52005,1.5187,1.5196,2266999999.0
2009-05-25 03:45:00,1.51965,1.52005,1.51955,1.51985,1794600000.0
2009-05-25 04:00:00,1.51985,1.52,1.51945,1.51945,1540800000.0
2009-05-25 04:15:00,1.5195,1.5197,1.51932,1.51955,338600000.0
2009-05-25 04:30:00,1.51955,1.51975,1.51875,1.519,2476400000.0
2009-05-25 04:45:00,1.51895,1.51925,1.51865,1.51885,3059700000.0
2009-05-25 05:00:00,1.51885,1.51905,1.51875,1.51875,807200000.0
2009-05-25 05:15:00,1.51875,1.5199,1.5177,1.51805,3275599988.0
2009-05-25 05:30:00,1.518,1.51915,1.51795,1.51915,851600000.0
2009-05-25 05:45:00,1.51915,1.51925,1.5186,1.51875,877800000.0
2009-05-25 06:00:00,1.5187,1.5192,1.51845,1.5192,534200000.0
2009-05-25 06:15:00,1.51925,1.51925,1.51835,1.51855,1187300000.0
2009-05-25 06:30:00,1.51845,1.51915,1.5184,1.51905,2108600000.0
2009-05-25 06:45:00,1.51895,1.51955,1.5189,1.5192,1547400000.0
2009-05-25 07:00:00,1.5192,1.52,1.51895,1.51955,2062600000.0
2009-05-25 07:15:00,1.51955,1.5206,1.51945,1.5203,1666400000.0
2009-05-25 07:30:00,1.5204,1.5207,1.5198,1.52,2524300000.0
2009-05-25 07:45:00,1.52015,1.5207,1.5197,1.5204,1764400000.0
2009-05-25 08:00:00,1.52035,1.52075,1.52015,1.5204,3543200000.0
2009-05-25 08:15:00,1.5204,1.5206,1.5199,1.5202,2511000000.0
2009-05-25 08:30:00,1.5201,1.52025,1.5189,1.51925,3301400000.0
2009-05-25 08:45:00,1.51925,1.5195,1.5185,1.51895,4575400000.0
2009-05-25 09:00:00,1.5188,1.5192,1.51829,1.51858,3301600001.0
2009-05-25 09:15:00,1.5189,1.5189,1.5182,1.5188,3979599997.0
2009-05-25 09:30:00,1.5188,1.51905,1.51845,1.5186,3257600000.0
2009-05-25 09:45:00,1.5186,1.5187,1.51645,1.5172,4652399996.0
2009-05-25 10:00:00,1.5172,1.518,1.516,1.51785,4464200000.0
2009-05-25 10:15:00,1.51785,1.51795,1.51735,1.5175,3565000000.0
2009-05-25 10:30:00,1.5175,1.51805,1.51715,1.51775,3259399997.0
2009-05-25 10:45:00,1.51775,1.51865,1.51775,1.51825,4100400016.0
2009-05-25 11:00:00,1.51825,1.5187,1.5176,1.518,5075699990.0
2009-05-25 11:15:00,1.518,1.51855,1.51795,1.5184,2821599992.0
2009-05-25 11:30:00,1.51835,1.5186,1.5181,1.51815,2596400000.0
2009-05-25 11:45:00,1.51815,1.5185,1.5176,1.51795,2005300000.0
2009-05-25 12:00:00,1.51805,1.51825,1.51775,1.51805,1414200000.0
2009-05-25 12:15:00,1.51805,1.5184,1.5179,1.51825,1686799994.0
2009-05-25 12:30:00,1.51825,1.5185,1.51766,1.5183,1276000001.0
2009-05-25 12:45:00,1.5183,1.51845,1.5182,1.5182,930000001.0
2009-05-25 13:00:00,1.5182,1.51855,1.51775,1.51855,1731000000.0
2009-05-25 13:15:00,1.51855,1.5186,1.518,1.5182,2068200001.0
2009-05-25 13:30:00,1.5179,1.51855,1.5179,1.5183,1888800002.0
2009-05-25 13:45:00,1.5183,1.5186,1.5179,1.5181,2252400000.0
2009-05-25 14:00:00,1.5181,1.5182,1.51735,1.51775,2727399999.0
2009-05-25 14:15:00,1.51775,1.51805,1.51745,1.51775,2412000007.0
2009-05-25 14:30:00,1.5178,1.51815,1.51775,1.518,1620400003.0
2009-05-25 14:45:00,1.5179,1.5181,1.5176,1.51775,1647400000.0
2009-05-25 15:00:00,1.51775,1.51795,1.51735,1.51765,2106100001.0
2009-05-25 15:15:00,1.5176,1.51795,1.5175,1.5177,1574800000.0
2009-05-25 15:30:00,1.51775,1.5179,1.5164,1.5168,1899800000.0
2009-05-25 15:45:00,1.5168,1.5177,1.5166,1.51745,1645199999.0
2009-05-25 16:00:00,1.5176,1.51815,1.5173,1.5176,2094899995.0
2009-05-25 16:15:00,1.5176,1.5177,1.5171,1.51745,1155000000.0
2009-05-25 16:30:00,1.5173,1.5175,1.51685,1.5175,1525800000.0
2009-05-25 16:45:00,1.5174,1.51805,1.5173,1.51785,1536600000.0
2009-05-25 17:00:00,1.51785,1.51825,1.5177,1.5181,2896800006.0
2009-05-25 17:15:00,1.51815,1.51815,1.51693,1.517,1923800000.0
2009-05-25 17:30:00,1.517,1.51745,1.51695,1.51715,1200200000.0
2009-05-25 17:45:00,1.51715,1.5172,1.51629,1.51699,2825447900.0
2009-05-25 18:00:00,1.51715,1.5175,1.51667,1.5168,870299999.0
2009-05-25 18:15:00,1.51674,1.51695,1.51625,1.5165,1019800000.0
2009-05-25 18:30:00,1.51645,1.5169,1.51645,1.5166,397000000.0
2009-05-25 18:45:00,1.5167,1.51685,1.51642,1.5168,888399998.0
2009-05-25 19:00:00,1.5168,1.5173,1.51597,1.5169,1478600005.0
2009-05-25 19:15:00,1.5169,1.5176,1.51675,1.51745,1210000000.0
2009-05-25 19:30:00,1.51745,1.5177,1.51655,1.5167,802500000.0
2009-05-25 19:45:00,1.51675,1.518,1.5163,1.51765,1707000003.0
2009-05-25 20:00:00,1.5175,1.51765,1.5164,1.51743,1901299999.0
2009-05-25 20:15:00,1.51753,1.5176,1.51659,1.51737,1092000000.0
2009-05-25 20:30:00,1.51717,1.51755,1.51666,1.51726,675200000.0
2009-05-25 20:45:00,1.51732,1.51775,1.51672,1.5173,421000000.0
2009-05-25 21:00:00,1.5173,1.5175,1.5172,1.5174,231600000.0
2009-05-25 21:15:00,1.5175,1.5175,1.51725,1.5175,202200000.0
2009-05-25 21:30:00,1.51707,1.5175,1.51707,1.51725,709600000.0
2009-05-25 21:45:00,1.51725,1.51755,1.51685,1.51733,537400000.0
2009-05-25 22:00:00,1.5175,1.5175,1.51689,1.5172,587400000.0
2009-05-25 22:15:00,1.5172,1.51755,1.51665,1.51755,695600001.0
2009-05-25 22:30:00,1.5175,1.51785,1.51629,1.5175,469800000.0
2009-05-25 22:45:00,1.5175,1.5176,1.5169,1.51715,287200000.0
2009-05-25 23:00:00,1.51715,1.5177,1.51674,1.51755,94200000.0
2009-05-25 23:15:00,1.51755,1.51755,1.5171,1.51712,260200000.0
2009-05-25 23:30:00,1.5174,1.5176,1.51661,1.5175,1420800000.0
2009-05-25 23:45:00,1.51737,1.5178,1.51681,1.51745,600000000.0
2009-05-26 00:00:00,1.51727,1.518,1.5167,1.51718,1185800000.0
2009-05-26 00:15:00,1.5175,1.51775,1.51692,1.5176,726600000.0
2009-05-26 00:30:00,1.5176,1.5176,1.51694,1.5173,1851399999.0
2009-05-26 00:45:00,1.51725,1.51755,1.517,1.5173,757800000.0
2009-05-26 01:00:00,1.51735,1.5176,1.5168,1.5171,1359200000.0
2009-05-26 01:15:00,1.5171,1.51745,1.5169,1.51695,737700000.0
2009-05-26 01:30:00,1.5169,1.5174,1.51675,1.5172,575400000.0
2009-05-26 01:45:00,1.51725,1.51765,1.51682,1.51755,352800000.0
2009-05-26 02:00:00,1.51755,1.5178,1.5172,1.51735,1915200000.0
2009-05-26 02:15:00,1.51735,1.51805,1.51735,1.5176,2519200000.0
2009-05-26 02:30:00,1.51775,1.51785,1.51735,1.5175,1670600000.0
2009-05-26 02:45:00,1.5175,1.51785,1.5171,1.51765,2342200000.0
2009-05-26 03:00:00,1.5177,1.51785,1.51685,1.5171,3031700000.0
2009-05-26 03:15:00,1.51715,1.518,1.5167,1.51745,3603900000.0
2009-05-26 03:30:00,1.51755,1.5178,1.51665,1.5176,3742200000.0
2009-05-26 03:45:00,1.51775,1.51775,1.51685,1.5173,3306600000.0
2009-05-26 04:00:00,1.5173,1.5178,1.5172,1.5178,1233200000.0
2009-05-26 04:15:00,1.5178,1.51805,1.51765,1.5178,2371200000.0
2009-05-26 04:30:00,1.5178,1.5178,1.5174,1.5176,1035800000.0
2009-05-26 04:45:00,1.5176,1.5178,1.5173,1.51765,983000000.0
2009-05-26 05:00:00,1.51765,1.5179,1.5176,1.51775,647200000.0
2009-05-26 05:15:00,1.5178,1.51785,1.51719,1.51775,1121800000.0
2009-05-26 05:30:00,1.5178,1.5181,1.51775,1.51795,542600000.0
2009-05-26 05:45:00,1.51795,1.518,1.5176,1.5177,1851800000.0
2009-05-26 06:00:00,1.5177,1.51785,1.5176,1.5176,1406800000.0
2009-05-26 06:15:00,1.5176,1.5179,1.5176,1.51765,987100000.0
2009-05-26 06:30:00,1.5177,1.518,1.5175,1.5177,899800000.0
2009-05-26 06:45:00,1.51757,1.5179,1.51717,1.51745,1199800000.0
2009-05-26 07:00:00,1.5176,1.518,1.5175,1.5176,1106000000.0
2009-05-26 07:15:00,1.5176,1.5179,1.51749,1.5177,1210400000.0
2009-05-26 07:30:00,1.51775,1.5178,1.5172,1.5176,1935800000.0
2009-05-26 07:45:00,1.5175,1.5182,1.51745,1.51795,2862300002.0
2009-05-26 08:00:00,1.51795,1.5181,1.5167,1.517,3748000000.0
2009-05-26 08:15:00,1.517,1.51775,1.51655,1.51685,3420900000.0
2009-05-26 08:30:00,1.5169,1.51725,1.51625,1.51625,3616400001.0
2009-05-26 08:45:00,1.51625,1.51715,1.5157,1.51685,5303199998.0
2009-05-26 09:00:00,1.5169,1.51695,1.5161,1.5167,5385949996.0
2009-05-26 09:15:00,1.51665,1.51765,1.5165,1.51715,4643481300.0
2009-05-26 09:30:00,1.51715,1.51795,1.5171,1.5176,5242800001.0
2009-05-26 09:45:00,1.5176,1.5178,1.5172,1.51735,3503599999.0
2009-05-26 10:00:00,1.51735,1.5174,1.516,1.51645,6025397900.0
2009-05-26 10:15:00,1.5165,1.51705,1.5162,1.51645,6416699998.0
2009-05-26 10:30:00,1.51645,1.5165,1.51525,1.51635,7138600001.0
2009-05-26 10:45:00,1.5163,1.51695,1.5157,1.51625,5846200001.0
2009-05-26 11:00:00,1.5161,1.5163,1.51545,1.5155,5051600000.0
2009-05-26 11:15:00,1.5155,1.51565,1.5149,1.5151,4997799999.0
2009-05-26 11:30:00,1.5151,1.5159,1.5148,1.51575,4586600003.0
2009-05-26 11:45:00,1.51575,1.51615,1.5155,1.5159,5938100003.0
2009-05-26 12:00:00,1.51585,1.51615,1.5153,1.5156,4741900012.0
2009-05-26 12:15:00,1.5157,1.5158,1.51495,1.5151,3253199998.0
2009-05-26 12:30:00,1.51515,1.51525,1.5141,1.5141,3935400001.0
2009-05-26 12:45:00,1.5141,1.5146,1.514,1.5143,3804200000.0
2009-05-26 13:00:00,1.5143,1.5147,1.5135,1.5146,4578000003.0
2009-05-26 13:15:00,1.5145,1.5146,1.51395,1.5143,3931700001.0
2009-05-26 13:30:00,1.5143,1.5143,1.5137,1.5139,3951800001.0
2009-05-26 13:45:00,1.514,1.5143,1.51355,1.5141,4842600001.0
2009-05-26 14:00:00,1.514,1.5145,1.5139,1.5144,6026800001.0
2009-05-26 14:15:00,1.51435,1.5148,1.5139,1.514,4573400001.0
2009-05-26 14:30:00,1.51405,1.5142,1.51305,1.5134,6517999999.0
2009-05-26 14:45:00,1.5134,1.51365,1.51325,1.5133,4526000003.0
2009-05-26 15:00:00,1.5133,1.5134,1.513,1.51325,4794200006.0
2009-05-26 15:15:00,1.51325,1.5135,1.51255,1.51275,6406181000.0
2009-05-26 15:30:00,1.51275,1.51375,1.51265,1.51375,5831400000.0
2009-05-26 15:45:00,1.51365,1.5139,1.5131,1.5138,5916400000.0
2009-05-26 16:00:00,1.5137,1.515,1.5133,1.5143,10425499993.0
2009-05-26 16:15:00,1.51435,1.51455,1.5135,1.51395,7376200000.0
2009-05-26 16:30:00,1.51395,1.51425,1.51355,1.51375,6610200000.0
2009-05-26 16:45:00,1.51375,1.51595,1.51355,1.51575,8084700006.0
2009-05-26 17:00:00,1.51575,1.51585,1.51465,1.5147,7127799968.0
2009-05-26 17:15:00,1.5148,1.515,1.5146,1.5148,3499800001.0
2009-05-26 17:30:00,1.51475,1.5149,1.5145,1.5147,4406199999.0
2009-05-26 17:45:00,1.5147,1.5159,1.5143,1.5157,4636100000.0
2009-05-26 18:00:00,1.5157,1.5162,1.515,1.5159,3633900000.0
2009-05-26 18:15:00,1.516,1.51605,1.5155,1.5157,2322200002.0
2009-05-26 18:30:00,1.5157,1.51635,1.5155,1.5158,3372200000.0
2009-05-26 18:45:00,1.5158,1.5162,1.5154,1.5157,3209199998.0
2009-05-26 19:00:00,1.5157,1.5159,1.5152,1.51575,3089199999.0
2009-05-26 19:15:00,1.51575,1.51585,1.51545,1.5156,1611200000.0
2009-05-26 19:30:00,1.51565,1.51585,1.5152,1.51555,2241800001.0
2009-05-26 19:45:00,1.51555,1.5162,1.5155,1.51585,3142600001.0
2009-05-26 20:00:00,1.51585,1.51635,1.51545,1.5162,3070200000.0
2009-05-26 20:15:00,1.51615,1.5165,1.5159,1.5164,1679800000.0
2009-05-26 20:30:00,1.5164,1.51675,1.5158,1.51605,2793800000.0
2009-05-26 20:45:00,1.5161,1.5163,1.5158,1.516,1505200000.0
2009-05-26 21:00:00,1.51595,1.5166,1.5158,1.51635,2013600000.0
2009-05-26 21:15:00,1.5164,1.5167,1.51595,1.51645,1855800000.0
2009-05-26 21:30:00,1.5165,1.5167,1.51605,1.5165,2379200001.0
2009-05-26 21:45:00,1.51635,1.5164,1.51575,1.51585,1525200000.0
2009-05-26 22:00:00,1.5159,1.51635,1.5157,1.51605,821600000.0
2009-05-26 22:15:00,1.5161,1.5165,1.5157,1.516,979800000.0
2009-05-26 22:30:00,1.516,1.5164,1.51514,1.5158,959800000.0
2009-05-26 22:45:00,1.5158,1.5158,1.51518,1.51555,428400000.0
2009-05-26 23:00:00,1.5151,1.5161,1.5149,1.5158,494200000.0
2009-05-26 23:15:00,1.51585,1.51645,1.51523,1.5157,574100000.0
2009-05-26 23:30:00,1.5159,1.51605,1.5153,1.5159,429600000.0
2009-05-26 23:45:00,1.5159,1.51665,1.51565,1.5159,636200000.0
2009-05-27 00:00:00,1.5159,1.5164,1.51575,1.516,1366400000.0
2009-05-27 00:15:00,1.516,1.51625,1.5154,1.516,1444200000.0
2009-05-27 00:30:00,1.516,1.51635,1.51575,1.51625,632999999.0
2009-05-27 00:45:00,1.5163,1.5165,1.51566,1.5159,1270200000.0
2009-05-27 01:00:00,1.5159,1.51615,1.51543,1.5158,1566000000.0
2009-05-27 01:15:00,1.5158,1.5161,1.51545,1.51578,1250000000.0
2009-05-27 01:30:00,1.516,1.5162,1.5159,1.516,429400000.0
2009-05-27 01:45:00,1.516,1.5161,1.51541,1.516,850500000.0
2009-05-27 02:00:00,1.51605,1.51625,1.516,1.516,1880400000.0
2009-05-27 02:15:00,1.516,1.5162,1.5159,1.5159,2214200000.0
2009-05-27 02:30:00,1.5159,1.5162,1.51575,1.5159,1645800000.0
2009-05-27 02:45:00,1.5159,1.51635,1.5151,1.51605,3131000000.0
2009-05-27 03:00:00,1.51605,1.5163,1.51585,1.51585,2778400000.0
2009-05-27 03:15:00,1.51605,1.51605,1.51539,1.516,941400000.0
2009-05-27 03:30:00,1.516,1.5162,1.5158,1.5161,2142600000.0
2009-05-27 03:45:00,1.5161,1.5165,1.516,1.51635,1929400000.0
2009-05-27 04:00:00,1.5163,1.5166,1.51615,1.51655,919600000.0
2009-05-27 04:15:00,1.51655,1.51675,1.51605,1.5166,1417300000.0
2009-05-27 04:30:00,1.5166,1.5168,1.51597,1.51645,1027200000.0
2009-05-27 04:45:00,1.51645,1.5169,1.5164,1.51665,793400000.0
2009-05-27 05:00:00,1.5166,1.5168,1.51645,1.51645,392600000.0
2009-05-27 05:15:00,1.51645,1.5168,1.51645,1.5167,336400000.0
2009-05-27 05:30:00,1.51675,1.51715,1.5166,1.51685,752600000.0
2009-05-27 05:45:00,1.51695,1.5171,1.51645,1.5167,1218800000.0
2009-05-27 06:00:00,1.5167,1.5168,1.51591,1.5166,1610900000.0
2009-05-27 06:15:00,1.51655,1.51675,1.5165,1.5165,1266200000.0
2009-05-27 06:30:00,1.5165,1.5168,1.5164,1.51655,734000000.0
2009-05-27 06:45:00,1.5165,1.51685,1.5165,1.51655,672600000.0
2009-05-27 07:00:00,1.51655,1.51685,1.5164,1.5168,1121000000.0
2009-05-27 07:15:00,1.5168,1.5168,1.51611,1.5164,1495200000.0
2009-05-27 07:30:00,1.51645,1.51655,1.5163,1.5164,1972400000.0
2009-05-27 07:45:00,1.5164,1.51665,1.51555,1.5158,2582200000.0
2009-05-27 08:00:00,1.5158,1.517,1.51575,1.51665,3030400001.0
2009-05-27 08:15:00,1.51665,1.51705,1.5158,1.51595,2744500000.0
2009-05-27 08:30:00,1.516,1.51675,1.51565,1.5166,3949800000.0
2009-05-27 08:45:00,1.5166,1.5168,1.51605,1.5162,4591000000.0
2009-05-27 09:00:00,1.5162,1.5163,1.51485,1.5156,3821000000.0
2009-05-27 09:15:00,1.5156,1.5157,1.51445,1.5146,4073700000.0
2009-05-27 09:30:00,1.5146,1.51575,1.5145,1.5151,3386800000.0
2009-05-27 09:45:00,1.5151,1.5158,1.5148,1.51515,3801300000.0
2009-05-27 10:00:00,1.5151,1.5152,1.5142,1.5149,5291199999.0
2009-05-27 10:15:00,1.5149,1.515,1.5145,1.5149,3282000004.0
2009-05-27 10:30:00,1.5149,1.5149,1.51425,1.51465,3032800000.0
2009-05-27 10:45:00,1.5147,1.515,1.51415,1.5144,2830000000.0
2009-05-27 11:00:00,1.51445,1.51535,1.51425,1.51535,3488800000.0
2009-05-27 11:15:00,1.5153,1.51565,1.51485,1.5149,5335300000.0
2009-05-27 11:30:00,1.5149,1.51515,1.51405,1.5142,3952200000.0
2009-05-27 11:45:00,1.5142,1.5151,1.5139,1.51505,4165200000.0
2009-05-27 12:00:00,1.515,1.5155,1.51455,1.5154,3483399998.0
2009-05-27 12:15:00,1.5154,1.51575,1.51465,1.5148,3672699995.0
2009-05-27 12:30:00,1.51485,1.5151,1.51425,1.51465,3245400003.0
2009-05-27 12:45:00,1.5147,1.51475,1.5139,1.51435,2922600000.0
2009-05-27 13:00:00,1.51435,1.5147,1.5138,1.5143,3480900002.0
2009-05-27 13:15:00,1.5143,1.51465,1.51375,1.5142,4860900000.0
2009-05-27 13:30:00,1.5142,1.51435,1.5135,1.5141,3905600000.0
2009-05-27 13:45:00,1.5141,1.5144,1.514,1.5141,3692800003.0
2009-05-27 14:00:00,1.5141,1.51425,1.51295,1.5134,4615500000.0
2009-05-27 14:15:00,1.51345,1.5137,1.5131,1.5133,4589200000.0
2009-05-27 14:30:00,1.51325,1.5138,1.5131,1.51325,4327399998.0
2009-05-27 14:45:00,1.51325,1.514,1.5126,1.5132,4970900001.0
2009-05-27 15:00:00,1.5132,1.51335,1.5129,1.513,3729400000.0
2009-05-27 15:15:00,1.513,1.5134,1.51255,1.5127,4848000000.0
2009-05-27 15:30:00,1.51265,1.513,1.51245,1.5129,4400199993.0
2009-05-27 15:45:00,1.5129,1.5136,1.5125,1.5135,4259600002.0
2009-05-27 16:00:00,1.5135,1.51385,1.5129,1.5131,5484600000.0
2009-05-27 16:15:00,1.5131,1.5132,1.51125,1.5123,7106200001.0
2009-05-27 16:30:00,1.5123,1.5131,1.51185,1.5123,5371699999.0
2009-05-27 16:45:00,1.5123,1.5128,1.512,1.51275,6662800001.0
2009-05-27 17:00:00,1.51275,1.5128,1.51135,1.5117,6240400000.0
2009-05-27 17:15:00,1.5117,1.51275,1.5115,1.5125,5938800002.0
2009-05-27 17:30:00,1.5125,1.5129,1.5121,1.5124,4046600000.0
2009-05-27 17:45:00,1.5123,1.51275,1.512,1.5124,4144799998.0
2009-05-27 18:00:00,1.5124,1.51285,1.51215,1.5126,3714400000.0
2009-05-27 18:15:00,1.51255,1.51295,1.5122,1.5124,2069000000.0
2009-05-27 18:30:00,1.5124,1.5126,1.51196,1.5123,1944200000.0
2009-05-27 18:45:00,1.51203,1.5127,1.51171,1.5123,2368199999.0
2009-05-27 19:00:00,1.5123,1.51265,1.5122,1.5126,1738800002.0
2009-05-27 19:15:00,1.5126,1.5127,1.5124,1.51265,1132200000.0
2009-05-27 19:30:00,1.5126,1.5127,1.51175,1.5122,2640600000.0
2009-05-27 19:45:00,1.5122,1.51245,1.51185,1.5121,5072600000.0
2009-05-27 20:00:00,1.5122,1.5126,1.512,1.5124,2413400000.0
2009-05-27 20:15:00,1.51245,1.5126,1.51197,1.5125,1959600000.0
2009-05-27 20:30:00,1.5125,1.51265,1.51216,1.51265,1341200000.0
2009-05-27 20:45:00,1.51265,1.51295,1.51245,1.5129,2559200000.0
2009-05-27 21:00:00,1.5129,1.513,1.51227,1.5127,693600000.0
2009-05-27 21:15:00,1.51275,1.513,1.51255,1.5127,1609600000.0
2009-05-27 21:30:00,1.51265,1.51285,1.51185,1.51215,3484100006.0
2009-05-27 21:45:00,1.51215,1.5126,1.51135,1.5114,1837400002.0
2009-05-27 22:00:00,1.51135,1.51225,1.51102,1.51195,1752700000.0
2009-05-27 22:15:00,1.51195,1.51195,1.51115,1.5112,1530200000.0
2009-05-27 22:30:00,1.5112,1.512,1.5112,1.5113,1456400000.0
2009-05-27 22:45:00,1.51135,1.5115,1.51039,1.51115,1002800000.0
2009-05-27 23:00:00,1.5112,1.51215,1.5108,1.51125,1146800000.0
2009-05-27 23:15:00,1.5111,1.51205,1.51075,1.5114,363700000.0
2009-05-27 23:30:00,1.5114,1.5121,1.51085,1.5118,835000000.0
2009-05-27 23:45:00,1.51149,1.51215,1.51106,1.51165,355000000.0
2009-05-28 00:00:00,1.51165,1.5119,1.51089,1.5115,1145000000.0
2009-05-28 00:15:00,1.5115,1.51175,1.51081,1.5117,1652600000.0
2009-05-28 00:30:00,1.51175,1.5121,1.5112,1.5117,1764400000.0
2009-05-28 00:45:00,1.5117,1.5117,1.5111,1.5112,1781600000.0
2009-05-28 01:00:00,1.5112,1.51165,1.51115,1.51165,746200000.0
2009-05-28 01:15:00,1.51165,1.51165,1.5112,1.5113,535600000.0
2009-05-28 01:30:00,1.5113,1.5115,1.5112,1.5113,745600000.0
2009-05-28 01:45:00,1.51135,1.5119,1.51074,1.51117,1220700000.0
2009-05-28 02:00:00,1.5115,1.512,1.51145,1.5115,1869600000.0
2009-05-28 02:15:00,1.5115,1.51165,1.51077,1.51145,1672800000.0
2009-05-28 02:30:00,1.51145,1.5119,1.51145,1.5117,1758800000.0
2009-05-28 02:45:00,1.5117,1.51175,1.51075,1.51145,3482800001.0
2009-05-28 03:00:00,1.51145,1.51225,1.5112,1.5115,2323200000.0
2009-05-28 03:15:00,1.51155,1.5116,1.5113,1.51155,752000000.0
2009-05-28 03:30:00,1.51145,1.51205,1.5113,1.512,1140600000.0
2009-05-28 03:45:00,1.512,1.51235,1.51175,1.51225,1916200000.0
2009-05-28 04:00:00,1.51225,1.51245,1.5121,1.51225,1533400000.0
2009-05-28 04:15:00,1.51225,1.51235,1.5117,1.51185,1793600000.0
2009-05-28 04:30:00,1.51195,1.5122,1.5117,1.5118,1440800000.0
2009-05-28 04:45:00,1.5118,1.51205,1.5114,1.51155,1690200000.0
2009-05-28 05:00:00,1.51155,1.5118,1.51115,1.51145,2375000000.0
2009-05-28 05:15:00,1.51145,1.51175,1.51085,1.51135,1609000000.0
2009-05-28 05:30:00,1.5113,1.51155,1.51095,1.5112,1120800000.0
2009-05-28 05:45:00,1.5112,1.51145,1.51079,1.5114,586600000.0
2009-05-28 06:00:00,1.5113,1.512,1.51125,1.51175,1159200000.0
2009-05-28 06:15:00,1.5117,1.51195,1.50935,1.50955,2771024998.0
2009-05-28 06:30:00,1.50955,1.5113,1.50945,1.5112,3052599999.0
2009-05-28 06:45:00,1.5112,1.5116,1.5108,1.5111,2646999998.0
2009-05-28 07:00:00,1.5111,1.51115,1.5106,1.5109,1547800000.0
2009-05-28 07:15:00,1.5109,1.51135,1.5109,1.5111,2243000000.0
2009-05-28 07:30:00,1.51105,1.5121,1.511,1.51125,2938300000.0
2009-05-28 07:45:00,1.51135,1.51185,1.51064,1.5116,1808200000.0
2009-05-28 08:00:00,1.5116,1.51165,1.51065,1.51095,4002299990.0
2009-05-28 08:15:00,1.51095,1.5121,1.5109,1.5119,3151099999.0
2009-05-28 08:30:00,1.5119,1.5122,1.5113,1.51155,3112200002.0
2009-05-28 08:45:00,1.5116,1.5129,1.5115,1.51285,7484599999.0
2009-05-28 09:00:00,1.5129,1.51425,1.5126,1.51305,5864100002.0
2009-05-28 09:15:00,1.51305,1.5134,1.5122,1.5128,4171110000.0
2009-05-28 09:30:00,1.5128,1.5134,1.5126,1.5131,3749400000.0
2009-05-28 09:45:00,1.51305,1.5134,1.5123,1.5124,4427820002.0
2009-05-28 10:00:00,1.5124,1.5124,1.5115,1.5121,4436200000.0
2009-05-28 10:15:00,1.5121,1.5123,1.5118,1.5119,5220299999.0
2009-05-28 10:30:00,1.5119,1.51205,1.51125,1.5116,5531800003.0
2009-05-28 10:45:00,1.5116,1.51185,1.5112,1.5118,5327600001.0
2009-05-28 11:00:00,1.5119,1.5123,1.5114,1.5116,4021000003.0
2009-05-28 11:15:00,1.5116,1.5117,1.5112,1.51125,4525399998.0
2009-05-28 11:30:00,1.51125,1.5118,1.51095,1.5115,4187900004.0
2009-05-28 11:45:00,1.5115,1.51175,1.5102,1.5103,4180300000.0
2009-05-28 12:00:00,1.5103,1.5111,1.50995,1.5109,4883400001.0
2009-05-28 12:15:00,1.5109,1.5118,1.5105,1.511,5200399999.0
2009-05-28 12:30:00,1.51105,1.5113,1.51055,1.5107,4476000001.0
2009-05-28 12:45:00,1.5107,1.5109,1.51015,1.5105,4525909997.0
2009-05-28 13:00:00,1.51045,1.51075,1.51025,1.5107,4011100008.0
2009-05-28 13:15:00,1.5107,1.5108,1.51035,1.51035,5533599999.0
2009-05-28 13:30:00,1.51035,1.5107,1.50985,1.51005,6653000013.0
2009-05-28 13:45:00,1.5101,1.5109,1.51005,1.51085,5445300001.0
2009-05-28 14:00:00,1.5109,1.51185,1.51065,1.5117,6617200007.0
2009-05-28 14:15:00,1.51165,1.51185,1.51145,1.51145,5913200010.0
2009-05-28 14:30:00,1.5115,1.51195,1.51125,1.5118,5630400001.0
2009-05-28 14:45:00,1.5118,1.5124,1.5114,1.51205,5616100001.0
2009-05-28 15:00:00,1.5122,1.5127,1.51195,1.51245,8137299984.0
2009-05-28 15:15:00,1.51245,1.51275,1.5094,1.511,11112458154.0
2009-05-28 15:30:00,1.511,1.51185,1.51035,1.51165,6739800000.0
2009-05-28 15:45:00,1.51165,1.51195,1.5112,1.51125,3928500000.0
2009-05-28 16:00:00,1.51115,1.51145,1.5104,1.51095,5019400000.0
2009-05-28 16:15:00,1.511,1.51125,1.51035,1.51105,6296200000.0
2009-05-28 16:30:00,1.5111,1.51135,1.51095,1.5112,4528200000.0
2009-05-28 16:45:00,1.5112,1.51235,1.5109,1.51215,5542999978.0
2009-05-28 17:00:00,1.51215,1.51235,1.51005,1.51095,4134600000.0
2009-05-28 17:15:00,1.51095,1.51155,1.5107,1.51105,3250200001.0
2009-05-28 17:30:00,1.5111,1.5114,1.5108,1.5112,2167399998.0
2009-05-28 17:45:00,1.51115,1.5119,1.51105,1.51155,3630200000.0
2009-05-28 18:00:00,1.51155,1.51225,1.5115,1.5118,1815300001.0
2009-05-28 18:15:00,1.5118,1.5118,1.51115,1.51115,1191800000.0
2009-05-28 18:30:00,1.51115,1.51135,1.51075,1.51115,1350500000.0
2009-05-28 18:45:00,1.5112,1.5115,1.5107,1.5114,2217800001.0
2009-05-28 19:00:00,1.51145,1.51185,1.5111,1.5115,1704400000.0
2009-05-28 19:15:00,1.51155,1.5126,1.51155,1.51215,2207500001.0
2009-05-28 19:30:00,1.51215,1.51245,1.512,1.51225,1035800000.0
2009-05-28 19:45:00,1.51225,1.5126,1.5118,1.51225,1489600000.0
2009-05-28 20:00:00,1.51225,1.5126,1.51205,1.51245,1897400000.0
2009-05-28 20:15:00,1.51245,1.5126,1.51225,1.5124,3603800000.0
2009-05-28 20:30:00,1.5124,1.51265,1.51195,1.5125,1664400000.0
2009-05-28 20:45:00,1.5125,1.5128,1.51215,1.5126,2085400000.0
2009-05-28 21:00:00,1.5126,1.51285,1.51182,1.51235,1227400000.0
2009-05-28 21:15:00,1.51235,1.51315,1.5122,1.513,1670100000.0
2009-05-28 21:30:00,1.513,1.5132,1.5127,1.51295,1864799999.0
2009-05-28 21:45:00,1.5129,1.5133,1.5123,1.51275,2035200002.0
2009-05-28 22:00:00,1.51275,1.51295,1.51215,1.5124,1039000002.0
2009-05-28 22:15:00,1.5123,1.5126,1.5114,1.51215,702000001.0
2009-05-28 22:30:00,1.5121,1.5127,1.51175,1.51205,396200000.0
2009-05-28 22:45:00,1.51205,1.5127,1.51125,1.51135,532400000.0
2009-05-28 23:00:00,1.51135,1.5123,1.51049,1.51195,247400000.0
2009-05-28 23:15:00,1.51195,1.5122,1.51105,1.5122,307000000.0
2009-05-28 23:30:00,1.5122,1.51235,1.51145,1.51195,706700000.0
2009-05-28 23:45:00,1.51195,1.51215,1.51128,1.51195,229400000.0
2009-05-29 00:00:00,1.51195,1.51235,1.51138,1.51194,1247600000.0
2009-05-29 00:15:00,1.51186,1.51225,1.51142,1.5122,375200000.0
2009-05-29 00:30:00,1.51225,1.5124,1.512,1.512,496700000.0
2009-05-29 00:45:00,1.512,1.5124,1.5117,1.5122,595200000.0
2009-05-29 01:00:00,1.5122,1.5123,1.51185,1.51215,698200000.0
2009-05-29 01:15:00,1.5121,1.5124,1.51137,1.51205,452800000.0
2009-05-29 01:30:00,1.5121,1.51235,1.51195,1.51235,917400000.0
2009-05-29 01:45:00,1.51235,1.51245,1.51205,1.5122,770200000.0
2009-05-29 02:00:00,1.5122,1.51235,1.512,1.51205,2013200000.0
2009-05-29 02:15:00,1.51205,1.51205,1.5115,1.51155,569800000.0
2009-05-29 02:30:00,1.5116,1.5118,1.51125,1.5115,1817200000.0
2009-05-29 02:45:00,1.5115,1.5116,1.5112,1.5113,3185000000.0
2009-05-29 03:00:00,1.51125,1.5114,1.51082,1.51125,3344600000.0
2009-05-29 03:15:00,1.51125,1.51185,1.5111,1.5117,4832799996.0
2009-05-29 03:30:00,1.5118,1.51215,1.51115,1.5117,3317999997.0
2009-05-29 03:45:00,1.5117,1.5119,1.51005,1.51025,3167300000.0
2009-05-29 04:00:00,1.51025,1.5106,1.51015,1.5106,703200000.0
2009-05-29 04:15:00,1.5106,1.51125,1.51055,1.51105,825200000.0
2009-05-29 04:30:00,1.51105,1.51135,1.51035,1.51085,539400000.0
2009-05-29 04:45:00,1.51115,1.51125,1.51052,1.5112,394000000.0
2009-05-29 05:00:00,1.5112,1.5113,1.5108,1.5111,553800002.0
2009-05-29 05:15:00,1.5111,1.5113,1.5106,1.51115,831600000.0
2009-05-29 05:30:00,1.51115,1.51135,1.51095,1.5111,1488000000.0
2009-05-29 05:45:00,1.51115,1.51145,1.51085,1.51115,1719600006.0
2009-05-29 06:00:00,1.5112,1.5114,1.51065,1.51095,1740000002.0
2009-05-29 06:15:00,1.5108,1.51125,1.51065,1.5111,810999998.0
2009-05-29 06:30:00,1.5111,1.51225,1.51095,1.51205,1694700000.0
2009-05-29 06:45:00,1.51205,1.51205,1.51165,1.5119,1560400000.0
2009-05-29 07:00:00,1.51185,1.51205,1.51115,1.5116,1463800000.0
2009-05-29 07:15:00,1.51155,1.51185,1.5114,1.5115,716600000.0
2009-05-29 07:30:00,1.51155,1.5118,1.5114,1.5117,558400000.0
2009-05-29 07:45:00,1.51165,1.51245,1.5116,1.51235,4227699997.0
2009-05-29 08:00:00,1.51245,1.51245,1.5109,1.5119,2964400001.0
2009-05-29 08:15:00,1.5119,1.5122,1.5116,1.5117,2659000000.0
2009-05-29 08:30:00,1.51165,1.51255,1.51155,1.5121,5981000012.0
2009-05-29 08:45:00,1.5121,1.5134,1.512,1.5128,4758409993.0
2009-05-29 09:00:00,1.5128,1.51305,1.51195,1.5127,5687999998.0
2009-05-29 09:15:00,1.5127,1.5127,1.51195,1.5126,5126099999.0
2009-05-29 09:30:00,1.5126,1.51365,1.51245,1.5133,5671600001.0
2009-05-29 09:45:00,1.5133,1.51425,1.51295,1.5142,4780099996.0
2009-05-29 10:00:00,1.5142,1.51435,1.51325,1.51345,4967200000.0
2009-05-29 10:15:00,1.51345,1.51415,1.51335,1.5137,4525100000.0
2009-05-29 10:30:00,1.5137,1.5144,1.5136,1.5144,3956600002.0
2009-05-29 10:45:00,1.5144,1.5159,1.51415,1.5149,5243800002.0
2009-05-29 11:00:00,1.5149,1.5149,1.51405,1.51445,5092400001.0
2009-05-29 11:15:00,1.5144,1.51505,1.51415,1.5142,5216200001.0
2009-05-29 11:30:00,1.51425,1.51505,1.51255,1.51295,5277700000.0
2009-05-29 11:45:00,1.51295,1.51425,1.5127,1.51365,3581600002.0
2009-05-29 12:00:00,1.51365,1.51365,1.5126,1.5129,4209099997.0
2009-05-29 12:15:00,1.5129,1.5141,1.5127,1.513,4635699991.0
2009-05-29 12:30:00,1.513,1.5132,1.51215,1.5125,5491400001.0
2009-05-29 12:45:00,1.51255,1.5133,1.51195,1.5132,9849800001.0
2009-05-29 13:00:00,1.51325,1.51325,1.5122,1.51305,5479600000.0
2009-05-29 13:15:00,1.51305,1.5138,1.51255,1.5135,5752199998.0
2009-05-29 13:30:00,1.5135,1.5136,1.51275,1.51305,5245400000.0
2009-05-29 13:45:00,1.513,1.5136,1.51205,1.51255,5309800000.0
2009-05-29 14:00:00,1.5125,1.5131,1.51235,1.51285,6287800001.0
2009-05-29 14:15:00,1.5127,1.51295,1.5121,1.5125,4326499998.0
2009-05-29 14:30:00,1.5125,1.51285,1.51205,1.51225,5848600000.0
2009-05-29 14:45:00,1.5123,1.51265,1.512,1.5124,3311400000.0
2009-05-29 15:00:00,1.5124,1.5126,1.51175,1.5118,5221600000.0
2009-05-29 15:15:00,1.5118,1.5121,1.51115,1.5118,4908900001.0
2009-05-29 15:30:00,1.51175,1.5121,1.51105,1.51155,6339300005.0
2009-05-29 15:45:00,1.51155,1.5127,1.5111,1.5117,8622199995.0
2009-05-29 16:00:00,1.5116,1.51205,1.5106,1.51075,4793200002.0
2009-05-29 16:15:00,1.51075,1.51125,1.50965,1.50975,5996000000.0
2009-05-29 16:30:00,1.50975,1.5102,1.50905,1.50925,6017500000.0
2009-05-29 16:45:00,1.50935,1.5103,1.5087,1.50945,6077800006.0
2009-05-29 17:00:00,1.5094,1.5104,1.50895,1.50995,5262400000.0
2009-05-29 17:15:00,1.51,1.51095,1.50935,1.5095,5266000005.0
2009-05-29 17:30:00,1.50955,1.51025,1.5088,1.50935,6581200000.0
2009-05-29 17:45:00,1.50935,1.5108,1.5092,1.51025,4788999998.0
2009-05-29 18:00:00,1.51025,1.51055,1.5092,1.50925,4231399997.0
2009-05-29 18:15:00,1.5093,1.5097,1.50845,1.5089,3823399999.0
2009-05-29 18:30:00,1.50895,1.509,1.50825,1.50825,3782600000.0
2009-05-29 18:45:00,1.50825,1.50915,1.50755,1.5091,3324099999.0
2009-05-29 19:00:00,1.50905,1.5094,1.50855,1.50855,2692200001.0
2009-05-29 19:15:00,1.50865,1.50925,1.50845,1.509,3240400000.0
2009-05-29 19:30:00,1.5091,1.50925,1.50875,1.5091,3034399999.0
2009-05-29 19:45:00,1.50905,1.50925,1.50885,1.5089,845000000.0
2009-05-29 20:00:00,1.50895,1.5093,1.5084,1.5086,2310400000.0
2009-05-29 20:15:00,1.5086,1.5089,1.50845,1.50865,1846800000.0
2009-05-29 20:30:00,1.50865,1.5089,1.50825,1.5088,3215200000.0
2009-05-29 20:45:00,1.50875,1.5095,1.50825,1.5094,2920800001.0
2009-05-29 21:00:00,1.50945,1.5099,1.5087,1.50875,3526800000.0
2009-05-29 21:15:00,1.509,1.50965,1.5082,1.5093,2555400000.0
2009-05-29 21:30:00,1.5092,1.5098,1.50905,1.5097,2015600000.0
2009-05-29 21:45:00,1.50975,1.51005,1.5089,1.509,2001200000.0
2009-05-29 22:00:00,1.50905,1.5102,1.50885,1.5091,1322600000.0
2009-05-29 22:15:00,1.50905,1.51035,1.50865,1.50975,3741400008.0
2009-05-29 22:30:00,1.50975,1.5105,1.5094,1.51,2951000009.0
2009-05-29 22:45:00,1.51005,1.5108,1.50905,1.51005,2877400005.0
2009-05-31 23:00:00,1.50902,1.50902,1.5076,1.50875,536800000.0
2009-05-31 23:15:00,1.50866,1.50935,1.5083,1.50895,527600000.0
2009-05-31 23:30:00,1.509,1.5098,1.50856,1.509,664700000.0
2009-05-31 23:45:00,1.509,1.509,1.50645,1.50805,508200000.0
2009-06-01 00:00:00,1.50805,1.5089,1.50805,1.5086,428800000.0
2009-06-01 00:15:00,1.50865,1.50895,1.50765,1.5085,483600000.0
2009-06-01 00:30:00,1.50835,1.50875,1.50765,1.50835,301800000.0
2009-06-01 00:45:00,1.50818,1.5089,1.50795,1.50845,545200000.0
2009-06-01 01:00:00,1.50845,1.50885,1.50795,1.50817,671800000.0
2009-06-01 01:15:00,1.50835,1.5087,1.50835,1.5086,391800000.0
2009-06-01 01:30:00,1.50855,1.50865,1.50793,1.50845,494400000.0
2009-06-01 01:45:00,1.5084,1.50865,1.50781,1.50845,892400000.0
2009-06-01 02:00:00,1.50845,1.50865,1.5083,1.50865,1106200000.0
2009-06-01 02:15:00,1.50865,1.50875,1.5084,1.50865,1611600000.0
2009-06-01 02:30:00,1.5086,1.50885,1.5083,1.50845,2144600000.0
2009-06-01 02:45:00,1.50845,1.5087,1.50825,1.5084,1828200000.0
2009-06-01 03:00:00,1.50845,1.5088,1.5083,1.50865,1398600000.0
2009-06-01 03:15:00,1.50875,1.50885,1.50835,1.50855,1803200000.0
2009-06-01 03:30:00,1.5086,1.5096,1.5084,1.50955,2191599999.0
2009-06-01 03:45:00,1.5096,1.51025,1.5093,1.51,3338300010.0
2009-06-01 04:00:00,1.51,1.51045,1.50995,1.5102,3327800002.0
2009-06-01 04:15:00,1.51025,1.51115,1.50997,1.51075,2339199999.0
2009-06-01 04:30:00,1.51075,1.5111,1.51055,1.5109,2693000000.0
2009-06-01 04:45:00,1.5109,1.5111,1.51062,1.51085,1916800000.0
2009-06-01 05:00:00,1.5109,1.51125,1.51085,1.51105,2056400000.0
2009-06-01 05:15:00,1.51105,1.5112,1.51095,1.5111,1652800000.0
2009-06-01 05:30:00,1.51105,1.51115,1.51075,1.51095,948200000.0
2009-06-01 05:45:00,1.5109,1.5113,1.51085,1.511,2577600000.0
2009-06-01 06:00:00,1.51105,1.5111,1.5105,1.5109,2437200000.0
2009-06-01 06:15:00,1.51095,1.5114,1.51085,1.51125,1676200000.0
2009-06-01 06:30:00,1.51125,1.51135,1.51063,1.51075,2037600000.0
2009-06-01 06:45:00,1.51075,1.51115,1.5105,1.511,1757400000.0
2009-06-01 07:00:00,1.511,1.51135,1.5109,1.51095,1553600000.0
2009-06-01 07:15:00,1.511,1.51125,1.51055,1.5108,2137800001.0
2009-06-01 07:30:00,1.51065,1.5112,1.51045,1.51095,2015299999.0
2009-06-01 07:45:00,1.5109,1.511,1.51045,1.51085,1672160365.0
2009-06-01 08:00:00,1.51085,1.51105,1.51,1.5103,1847600000.0
2009-06-01 08:15:00,1.5103,1.51115,1.5102,1.5103,2916400000.0
2009-06-01 08:30:00,1.5103,1.5115,1.5102,1.51105,3481100000.0
2009-06-01 08:45:00,1.51105,1.512,1.5107,1.5115,5968200000.0
2009-06-01 09:00:00,1.5114,1.51315,1.511,1.5129,5654900000.0
2009-06-01 09:15:00,1.5129,1.5134,1.5116,1.5117,5927300002.0
2009-06-01 09:30:00,1.5117,1.5126,1.51135,1.5123,5765200003.0
2009-06-01 09:45:00,1.5122,1.5132,1.51195,1.51315,5548500000.0
2009-06-01 10:00:00,1.51315,1.5135,1.5122,1.51295,5977000000.0
2009-06-01 10:15:00,1.513,1.5132,1.5122,1.5127,5805339986.0
2009-06-01 10:30:00,1.51275,1.51305,1.51165,1.5118,4028600000.0
2009-06-01 10:45:00,1.5118,1.5125,1.51145,1.51185,2840400000.0
2009-06-01 11:00:00,1.51185,1.51245,1.51165,1.5123,4220800000.0
2009-06-01 11:15:00,1.5123,1.5125,1.51215,1.51235,4420400001.0
2009-06-01 11:30:00,1.51235,1.5136,1.51165,1.512,3768674300.0
2009-06-01 11:45:00,1.512,1.5137,1.5119,1.51325,3016865995.0
2009-06-01 12:00:00,1.5132,1.5139,1.51305,1.5139,3616200000.0
2009-06-01 12:15:00,1.5139,1.5146,1.5136,1.5139,2897600000.0
2009-06-01 12:30:00,1.5139,1.5139,1.513,1.5136,2434200000.0
2009-06-01 12:45:00,1.5136,1.51415,1.51345,1.51385,2135100001.0
2009-06-01 13:00:00,1.51385,1.5145,1.5138,1.5138,2001300000.0
2009-06-01 13:15:00,1.5138,1.51445,1.51365,1.5139,4276700000.0
2009-06-01 13:30:00,1.5139,1.514,1.5125,1.513,4377900000.0
2009-06-01 13:45:00,1.513,1.5137,1.5126,1.5137,3004499993.0
2009-06-01 14:00:00,1.5137,1.514,1.51335,1.51375,4134800000.0
2009-06-01 14:15:00,1.51375,1.51385,1.5128,1.5131,4027000001.0
2009-06-01 14:30:00,1.5131,1.5149,1.51295,1.51475,5216600002.0
2009-06-01 14:45:00,1.51475,1.51565,1.5136,1.5136,5956299994.0
2009-06-01 15:00:00,1.5136,1.51485,1.5132,1.5148,6187599999.0
2009-06-01 15:15:00,1.51485,1.51575,1.5143,1.515,5384499999.0
2009-06-01 15:30:00,1.515,1.5152,1.5136,1.5149,6677900001.0
2009-06-01 15:45:00,1.5149,1.51535,1.5145,1.51465,4631999999.0
2009-06-01 16:00:00,1.51465,1.51565,1.5145,1.51535,5012299998.0
2009-06-01 16:15:00,1.51535,1.5172,1.5152,1.51695,3679200000.0
2009-06-01 16:30:00,1.51695,1.5176,1.51595,1.51595,5744200003.0
2009-06-01 16:45:00,1.5159,1.51735,1.5158,1.51715,5740399996.0
2009-06-01 17:00:00,1.51715,1.5177,1.5163,1.51675,5289060000.0
2009-06-01 17:15:00,1.51675,1.5177,1.5167,1.5176,5569400000.0
2009-06-01 17:30:00,1.5176,1.51845,1.51695,1.5171,4160399999.0
2009-06-01 17:45:00,1.5171,1.5175,1.5168,1.5168,4041400002.0
2009-06-01 18:00:00,1.5168,1.51685,1.51565,1.5163,3349900001.0
2009-06-01 18:15:00,1.5163,1.5165,1.5157,1.5158,3190399998.0
2009-06-01 18:30:00,1.5158,1.51675,1.51565,1.51625,3501400000.0
2009-06-01 18:45:00,1.51625,1.51675,1.51585,1.5165,2996600000.0
2009-06-01 19:00:00,1.5165,1.51675,1.516,1.51625,2915199999.0
2009-06-01 19:15:00,1.51625,1.51685,1.5162,1.51675,3198400001.0
2009-06-01 19:30:00,1.51675,1.51685,1.5156,1.51575,2564000000.0
2009-06-01 19:45:00,1.51575,1.5167,1.51505,1.5163,3422800000.0
2009-06-01 20:00:00,1.51635,1.5169,1.51575,1.51675,1715230000.0
2009-06-01 20:15:00,1.51675,1.5168,1.5158,1.5159,2704000000.0
2009-06-01 20:30:00,1.5159,1.5162,1.51515,1.5159,2960800000.0
2009-06-01 20:45:00,1.51585,1.5167,1.51585,1.5165,2659400000.0
2009-06-01 21:00:00,1.51655,1.5166,1.51545,1.51555,1953600000.0
2009-06-01 21:15:00,1.51555,1.5157,1.51515,1.5156,2509600000.0
2009-06-01 21:30:00,1.5156,1.51595,1.5154,1.5158,4102999999.0
2009-06-01 21:45:00,1.51585,1.5164,1.5152,1.51575,2005700000.0
2009-06-01 22:00:00,1.51536,1.51585,1.51495,1.51515,1612200000.0
2009-06-01 22:15:00,1.51535,1.51575,1.51495,1.51525,2046200000.0
2009-06-01 22:30:00,1.51525,1.5158,1.5151,1.51515,735100000.0
2009-06-01 22:45:00,1.51505,1.5161,1.51495,1.51515,1708600000.0
2009-06-01 23:00:00,1.51505,1.51525,1.5145,1.51515,371400000.0
2009-06-01 23:15:00,1.5151,1.51545,1.5149,1.5152,700400000.0
2009-06-01 23:30:00,1.5152,1.51565,1.51469,1.51535,718600000.0
2009-06-01 23:45:00,1.5154,1.5164,1.5149,1.51565,816700000.0
2009-06-02 00:00:00,1.51565,1.51565,1.51495,1.51525,1074200000.0
2009-06-02 00:15:00,1.5153,1.5157,1.51515,1.51555,961000001.0
2009-06-02 00:30:00,1.5155,1.5158,1.51525,1.5157,1108600000.0
2009-06-02 00:45:00,1.5157,1.5158,1.515,1.5152,1193200000.0
2009-06-02 01:00:00,1.5152,1.51565,1.5148,1.5155,677800000.0
2009-06-02 01:15:00,1.5154,1.51545,1.51495,1.51545,360800000.0
2009-06-02 01:30:00,1.5154,1.5154,1.51495,1.51505,330200000.0
2009-06-02 01:45:00,1.51495,1.5159,1.51495,1.51585,414000000.0
2009-06-02 02:00:00,1.51575,1.51595,1.51475,1.5149,2644200000.0
2009-06-02 02:15:00,1.51485,1.515,1.51465,1.5148,2447400000.0
2009-06-02 02:30:00,1.5148,1.51515,1.5144,1.5149,3922000000.0
2009-06-02 02:45:00,1.5149,1.5158,1.5144,1.51445,2540400000.0
2009-06-02 03:00:00,1.5145,1.51475,1.5138,1.51405,1256200000.0
2009-06-02 03:15:00,1.514,1.51465,1.514,1.5144,1339200000.0
2009-06-02 03:30:00,1.51445,1.5159,1.5143,1.5158,1112400000.0
2009-06-02 03:45:00,1.5157,1.51585,1.51535,1.51535,888400000.0
2009-06-02 04:00:00,1.5154,1.5154,1.51515,1.51525,883200000.0
2009-06-02 04:15:00,1.51515,1.5159,1.51515,1.5155,648400000.0
2009-06-02 04:30:00,1.5155,1.51575,1.5148,1.5152,964000000.0
2009-06-02 04:45:00,1.5152,1.5155,1.51505,1.51535,1272800000.0
2009-06-02 05:00:00,1.5154,1.51585,1.51535,1.5157,915200000.0
2009-06-02 05:15:00,1.51565,1.51575,1.51535,1.51545,1176800000.0
2009-06-02 05:30:00,1.51545,1.516,1.51545,1.51585,770400000.0
2009-06-02 05:45:00,1.5158,1.516,1.51575,1.5158,1712400000.0
2009-06-02 06:00:00,1.5158,1.51615,1.51545,1.51565,1328400000.0
2009-06-02 06:15:00,1.5156,1.5159,1.51555,1.5156,956400000.0
2009-06-02 06:30:00,1.5156,1.51605,1.51555,1.51585,1455800000.0
2009-06-02 06:45:00,1.51585,1.5161,1.51575,1.51585,988800000.0
2009-06-02 07:00:00,1.51585,1.516,1.51575,1.5159,1586600001.0
2009-06-02 07:15:00,1.5159,1.51595,1.5154,1.5155,1440700000.0
2009-06-02 07:30:00,1.51545,1.5156,1.51515,1.5155,1798400000.0
2009-06-02 07:45:00,1.5156,1.5156,1.5144,1.51465,2807600000.0
2009-06-02 08:00:00,1.51465,1.5148,1.5141,1.51425,2895600000.0
2009-06-02 08:15:00,1.5143,1.51565,1.51415,1.5154,2631200002.0
2009-06-02 08:30:00,1.5154,1.5159,1.51505,1.5157,7105499997.0
2009-06-02 08:45:00,1.51565,1.51615,1.51495,1.5153,6939199998.0
2009-06-02 09:00:00,1.5153,1.5157,1.51505,1.5151,5765500005.0
2009-06-02 09:15:00,1.5151,1.51535,1.5143,1.5144,3018300000.0
2009-06-02 09:30:00,1.5144,1.51475,1.5137,1.5139,4241800001.0
2009-06-02 09:45:00,1.5139,1.5145,1.5138,1.5142,9062400002.0
2009-06-02 10:00:00,1.5142,1.5148,1.514,1.5145,7903199999.0
2009-06-02 10:15:00,1.5145,1.5146,1.5132,1.51395,4345899998.0
2009-06-02 10:30:00,1.51395,1.51425,1.5135,1.5136,4572000000.0
2009-06-02 10:45:00,1.5136,1.5136,1.5124,1.5129,6496200005.0
2009-06-02 11:00:00,1.51285,1.5142,1.5128,1.5139,5936499999.0
2009-06-02 11:15:00,1.5139,1.5148,1.5135,1.514,6541699998.0
2009-06-02 11:30:00,1.514,1.5143,1.5133,1.5138,3855100000.0
2009-06-02 11:45:00,1.51385,1.51435,1.51245,1.5141,7226000001.0
2009-06-02 12:00:00,1.5141,1.5145,1.5137,1.5138,6111400001.0
2009-06-02 12:15:00,1.51385,1.51405,1.5126,1.51295,6946199999.0
2009-06-02 12:30:00,1.5129,1.513,1.5118,1.5125,6212999971.0
2009-06-02 12:45:00,1.5125,1.5131,1.5122,1.51265,7481099985.0
2009-06-02 13:00:00,1.51265,1.5134,1.51225,1.513,6234999995.0
2009-06-02 13:15:00,1.513,1.513,1.5125,1.5128,2843900000.0
2009-06-02 13:30:00,1.5128,1.51305,1.51225,1.5126,6441199999.0
2009-06-02 13:45:00,1.5126,1.51435,1.51245,1.514,5333600002.0
2009-06-02 14:00:00,1.51395,1.51435,1.51335,1.5137,6962599999.0
2009-06-02 14:15:00,1.5137,1.5142,1.5133,1.5139,7077299998.0
2009-06-02 14:30:00,1.5139,1.5142,1.51305,1.5131,5750200000.0
2009-06-02 14:45:00,1.5131,1.5132,1.51255,1.51255,6754700009.0
2009-06-02 15:00:00,1.51255,1.5136,1.5122,1.51355,3868700000.0
2009-06-02 15:15:00,1.51355,1.5151,1.51355,1.51455,6992999999.0
2009-06-02 15:30:00,1.51455,1.51515,1.5143,1.5146,7123399997.0
2009-06-02 15:45:00,1.5146,1.5163,1.5145,1.516,7364200000.0
2009-06-02 16:00:00,1.516,1.51755,1.5158,1.5166,6176100001.0
2009-06-02 16:15:00,1.5166,1.5175,1.516,1.51745,5765800004.0
2009-06-02 16:30:00,1.51745,1.5179,1.517,1.51785,5089900003.0
2009-06-02 16:45:00,1.51785,1.51835,1.5168,1.51745,6380000002.0
2009-06-02 17:00:00,1.51745,1.5181,1.516,1.51655,7097800001.0
2009-06-02 17:15:00,1.5165,1.5171,1.51615,1.5166,5881400000.0
2009-06-02 17:30:00,1.51655,1.5172,1.51615,1.51655,6065799997.0
2009-06-02 17:45:00,1.51655,1.5166,1.51595,1.516,5954599991.0
2009-06-02 18:00:00,1.516,1.51635,1.51555,1.5161,3201400000.0
2009-06-02 18:15:00,1.51615,1.5167,1.516,1.51645,2407200000.0
2009-06-02 18:30:00,1.5164,1.5165,1.51545,1.5158,1564800000.0
2009-06-02 18:45:00,1.5158,1.5169,1.5158,1.51675,1791400000.0
2009-06-02 19:00:00,1.51675,1.5172,1.5167,1.51685,2187400001.0
2009-06-02 19:15:00,1.5169,1.51705,1.51625,1.5164,3893400001.0
2009-06-02 19:30:00,1.51655,1.5172,1.5164,1.5169,3740600000.0
2009-06-02 19:45:00,1.5169,1.5181,1.51675,1.51805,3034200000.0
2009-06-02 20:00:00,1.51805,1.51825,1.51785,1.5182,4629200000.0
2009-06-02 20:15:00,1.5182,1.51935,1.5182,1.5189,3919300004.0
2009-06-02 20:30:00,1.5189,1.5191,1.5185,1.51875,2677380030.0
2009-06-02 20:45:00,1.5188,1.5192,1.51835,1.51885,3259640018.0
2009-06-02 21:00:00,1.51885,1.5195,1.5188,1.51915,2474600000.0
2009-06-02 21:15:00,1.51915,1.5194,1.5189,1.5192,2712600000.0
2009-06-02 21:30:00,1.5192,1.5195,1.5189,1.51935,865199999.0
2009-06-02 21:45:00,1.51935,1.5195,1.519,1.5192,1591500002.0
2009-06-02 22:00:00,1.5192,1.5194,1.51875,1.51875,1047200000.0
2009-06-02 22:15:00,1.5188,1.5193,1.51835,1.51885,832400000.0
2009-06-02 22:30:00,1.5189,1.5194,1.5186,1.519,1083400000.0
2009-06-02 22:45:00,1.51895,1.519,1.51799,1.51845,569000000.0
2009-06-02 23:00:00,1.5183,1.51885,1.51775,1.5188,184800000.0
2009-06-02 23:15:00,1.51885,1.51895,1.5183,1.51835,247800000.0
2009-06-02 23:30:00,1.51825,1.51885,1.51795,1.51835,354200000.0
2009-06-02 23:45:00,1.51835,1.5192,1.51805,1.51845,326200000.0
2009-06-03 00:00:00,1.5186,1.5192,1.51815,1.5188,408600000.0
2009-06-03 00:15:00,1.5187,1.51895,1.51765,1.5185,1118600000.0
2009-06-03 00:30:00,1.51855,1.51905,1.51845,1.51855,852000000.0
2009-06-03 00:45:00,1.5186,1.51885,1.51835,1.51845,345600000.0
2009-06-03 01:00:00,1.51845,1.5185,1.51806,1.5182,640400000.0
2009-06-03 01:15:00,1.5182,1.5187,1.51804,1.5187,784400000.0
2009-06-03 01:30:00,1.5187,1.5188,1.51801,1.51835,762600000.0
2009-06-03 01:45:00,1.51855,1.5188,1.51825,1.51875,213200000.0
2009-06-03 02:00:00,1.51875,1.51885,1.5182,1.5187,604800000.0
2009-06-03 02:15:00,1.51875,1.5188,1.51815,1.5187,1299100000.0
2009-06-03 02:30:00,1.5187,1.5191,1.5182,1.51865,1810000000.0
2009-06-03 02:45:00,1.51865,1.51895,1.5181,1.51835,2198600000.0
2009-06-03 03:00:00,1.51835,1.51895,1.51825,1.5186,2330400000.0
2009-06-03 03:15:00,1.51855,1.51855,1.5181,1.51835,2009600000.0
2009-06-03 03:30:00,1.5183,1.51875,1.5182,1.51865,2542400000.0
2009-06-03 03:45:00,1.51865,1.51875,1.5182,1.51835,2030800007.0
2009-06-03 04:00:00,1.51835,1.5187,1.51787,1.51855,874400000.0
2009-06-03 04:15:00,1.51855,1.5188,1.5182,1.51845,1834600000.0
2009-06-03 04:30:00,1.51845,1.51895,1.51825,1.5189,1565000000.0
2009-06-03 04:45:00,1.5189,1.51935,1.51885,1.519,2423599999.0
2009-06-03 05:00:00,1.51895,1.51915,1.51835,1.51855,3319000000.0
2009-06-03 05:15:00,1.51855,1.5193,1.51855,1.51895,3461199999.0
2009-06-03 05:30:00,1.51905,1.51945,1.51895,1.51925,1705600000.0
2009-06-03 05:45:00,1.51925,1.5194,1.51877,1.5193,1042000000.0
2009-06-03 06:00:00,1.5193,1.51945,1.51925,1.51925,1411400000.0
2009-06-03 06:15:00,1.5192,1.5194,1.51915,1.5193,1369800001.0
2009-06-03 06:30:00,1.5193,1.51935,1.51885,1.51905,2284800000.0
2009-06-03 06:45:00,1.51905,1.51945,1.51865,1.519,2187800000.0
2009-06-03 07:00:00,1.51905,1.5193,1.51825,1.51865,2350400000.0
2009-06-03 07:15:00,1.5187,1.51905,1.51798,1.51895,1961500000.0
2009-06-03 07:30:00,1.51895,1.5193,1.51865,1.5191,3781800000.0
2009-06-03 07:45:00,1.51925,1.5195,1.5186,1.5192,4762900000.0
2009-06-03 08:00:00,1.5192,1.5197,1.5192,1.5196,5064600001.0
2009-06-03 08:15:00,1.5196,1.5196,1.51865,1.5191,5641000002.0
2009-06-03 08:30:00,1.5192,1.51985,1.5188,1.5196,3925600001.0
2009-06-03 08:45:00,1.51955,1.5207,1.51935,1.5199,4928200001.0
2009-06-03 09:00:00,1.51975,1.5203,1.5191,1.5191,5271600001.0
2009-06-03 09:15:00,1.5191,1.51945,1.51855,1.51875,6131000005.0
2009-06-03 09:30:00,1.51875,1.51905,1.51805,1.5182,6667099999.0
2009-06-03 09:45:00,1.5182,1.5196,1.51815,1.5191,6339000006.0
2009-06-03 10:00:00,1.5191,1.5198,1.51775,1.5181,6930600008.0
2009-06-03 10:15:00,1.5181,1.5191,1.51755,1.5191,3853299998.0
2009-06-03 10:30:00,1.5191,1.5192,1.51765,1.5181,5608599996.0
2009-06-03 10:45:00,1.51815,1.51865,1.5177,1.5182,6939099999.0
2009-06-03 11:00:00,1.5182,1.51885,1.51765,1.5183,5178600002.0
2009-06-03 11:15:00,1.5182,1.5184,1.5172,1.51795,6890000003.0
2009-06-03 11:30:00,1.51795,1.5187,1.5177,1.5182,5791599999.0
2009-06-03 11:45:00,1.5182,1.5185,1.51725,1.5176,2827499998.0
2009-06-03 12:00:00,1.5176,1.51785,1.51725,1.5175,2999300000.0
2009-06-03 12:15:00,1.5175,1.51785,1.51725,1.5176,3007300001.0
2009-06-03 12:30:00,1.5176,1.5181,1.51745,1.51805,4675500005.0
2009-06-03 12:45:00,1.5181,1.5184,1.51765,1.518,3595500002.0
2009-06-03 13:00:00,1.51785,1.5187,1.5177,1.51795,5092000002.0
2009-06-03 13:15:00,1.5179,1.51825,1.5174,1.5175,5472900000.0
2009-06-03 13:30:00,1.5176,1.51805,1.51745,1.5176,5752800001.0
2009-06-03 13:45:00,1.5176,1.518,1.51745,1.5176,5173300004.0
2009-06-03 14:00:00,1.5176,1.5179,1.51725,1.5175,6331200005.0
2009-06-03 14:15:00,1.5175,1.5178,1.51725,1.5175,6322300004.0
2009-06-03 14:30:00,1.5175,1.5177,1.5173,1.5173,8560999998.0
2009-06-03 14:45:00,1.5173,1.51745,1.5166,1.517,7842400008.0
2009-06-03 15:00:00,1.517,1.51735,1.5169,1.5171,5992700009.0
2009-06-03 15:15:00,1.5171,1.51765,1.51665,1.517,6150000008.0
2009-06-03 15:30:00,1.51695,1.51735,1.51655,1.517,5206100000.0
2009-06-03 15:45:00,1.517,1.5172,1.5163,1.5163,9554100029.0
2009-06-03 16:00:00,1.5163,1.5165,1.5157,1.51635,9602699997.0
2009-06-03 16:15:00,1.51635,1.51715,1.51575,1.51695,6519300002.0
2009-06-03 16:30:00,1.51695,1.517,1.5154,1.51565,6350000002.0
2009-06-03 16:45:00,1.51565,1.51765,1.5152,1.5169,7466799996.0
2009-06-03 17:00:00,1.5169,1.51735,1.5164,1.51685,3913800005.0
2009-06-03 17:15:00,1.51685,1.51735,1.51685,1.5171,3808399999.0
2009-06-03 17:30:00,1.5171,1.51745,1.51685,1.51705,4320900002.0
2009-06-03 17:45:00,1.51705,1.5175,1.5162,1.5165,6506400002.0
2009-06-03 18:00:00,1.5166,1.51695,1.51615,1.5168,5085699984.0
2009-06-03 18:15:00,1.51665,1.5167,1.5162,1.5164,4068800001.0
2009-06-03 18:30:00,1.5164,1.5168,1.51605,1.51665,5343800000.0
2009-06-03 18:45:00,1.51665,1.51785,1.5164,1.5174,4811000000.0
2009-06-03 19:00:00,1.5172,1.5175,1.5164,1.51655,2898400000.0
2009-06-03 19:15:00,1.5165,1.5173,1.51635,1.51655,3844500001.0
2009-06-03 19:30:00,1.51655,1.5176,1.51655,1.5171,4072400001.0
2009-06-03 19:45:00,1.51725,1.51735,1.51305,1.5131,5184100001.0
2009-06-03 20:00:00,1.5131,1.5132,1.5126,1.51265,3580900006.0
2009-06-03 20:15:00,1.51265,1.51365,1.51205,1.5135,5142899999.0
2009-06-03 20:30:00,1.51355,1.5139,1.51315,1.5135,3872100000.0
2009-06-03 20:45:00,1.5136,1.51415,1.51345,1.51415,3475399998.0
2009-06-03 21:00:00,1.51405,1.5146,1.51395,1.51415,2570000000.0
2009-06-03 21:15:00,1.5143,1.51495,1.514,1.5141,3676600000.0
2009-06-03 21:30:00,1.5141,1.51475,1.5141,1.51465,3408600000.0
2009-06-03 21:45:00,1.51475,1.51525,1.51455,1.51505,2305100000.0
2009-06-03 22:00:00,1.51505,1.5152,1.5143,1.51495,1369000000.0
2009-06-03 22:15:00,1.51495,1.51585,1.5149,1.5153,1996000000.0
2009-06-03 22:30:00,1.5154,1.51565,1.51473,1.51505,1014100000.0
2009-06-03 22:45:00,1.51505,1.5156,1.51495,1.51535,1112000000.0
2009-06-03 23:00:00,1.51535,1.51575,1.51485,1.51497,335200000.0
2009-06-03 23:15:00,1.5152,1.51565,1.51465,1.51465,764400000.0
2009-06-03 23:30:00,1.5152,1.5153,1.51448,1.51475,1070600000.0
2009-06-03 23:45:00,1.5148,1.5154,1.51445,1.5154,1204800000.0
2009-06-04 00:00:00,1.51535,1.5157,1.51413,1.51442,513000000.0
2009-06-04 00:15:00,1.5146,1.5148,1.51428,1.51455,766000000.0
2009-06-04 00:30:00,1.51455,1.5151,1.5145,1.51485,1045600000.0
2009-06-04 00:45:00,1.51485,1.51515,1.5144,1.51495,886600000.0
2009-06-04 01:00:00,1.51495,1.5154,1.5145,1.51503,917200000.0
2009-06-04 01:15:00,1.51525,1.51535,1.5145,1.51515,908200000.0
2009-06-04 01:30:00,1.51515,1.51545,1.51495,1.5152,597000000.0
2009-06-04 01:45:00,1.5151,1.51525,1.51425,1.51465,1121400000.0
2009-06-04 02:00:00,1.51465,1.5157,1.51465,1.51525,2074600000.0
2009-06-04 02:15:00,1.5154,1.51585,1.51515,1.5153,1317699999.0
2009-06-04 02:30:00,1.5153,1.5156,1.5151,1.51525,1006000000.0
2009-06-04 02:45:00,1.5153,1.51545,1.5147,1.51525,1772800000.0
2009-06-04 03:00:00,1.51525,1.51565,1.51485,1.51505,2399200000.0
2009-06-04 03:15:00,1.51505,1.51555,1.5149,1.51505,1487000000.0
2009-06-04 03:30:00,1.51505,1.5157,1.51455,1.5155,2238000000.0
2009-06-04 03:45:00,1.5155,1.5157,1.5146,1.5149,1560200000.0
2009-06-04 04:00:00,1.5149,1.5151,1.51455,1.51505,1729500000.0
2009-06-04 04:15:00,1.5151,1.5153,1.51495,1.515,2061000000.0
2009-06-04 04:30:00,1.51505,1.51535,1.5147,1.51495,2206800000.0
2009-06-04 04:45:00,1.51495,1.51555,1.5149,1.5154,2468800000.0
2009-06-04 05:00:00,1.5154,1.5156,1.51431,1.51475,1689400000.0
2009-06-04 05:15:00,1.5149,1.51535,1.514,1.51475,1481100000.0
2009-06-04 05:30:00,1.51475,1.51485,1.51421,1.51455,710800000.0
2009-06-04 05:45:00,1.51455,1.5147,1.51255,1.51355,1632500000.0
2009-06-04 06:00:00,1.51355,1.5138,1.51315,1.51325,1393200000.0
2009-06-04 06:15:00,1.5134,1.51385,1.51315,1.51365,1716000000.0
2009-06-04 06:30:00,1.51365,1.5139,1.51335,1.51345,2034800000.0
2009-06-04 06:45:00,1.51345,1.5136,1.51255,1.51345,2360400000.0
2009-06-04 07:00:00,1.51345,1.5144,1.5134,1.5142,3191200000.0
2009-06-04 07:15:00,1.51435,1.51465,1.5141,1.5146,2190100000.0
2009-06-04 07:30:00,1.5145,1.5148,1.51405,1.51425,3355900000.0
2009-06-04 07:45:00,1.51425,1.51475,1.5135,1.51425,3952400000.0
2009-06-04 08:00:00,1.51425,1.51485,1.5124,1.5134,5233450000.0
2009-06-04 08:15:00,1.5134,1.5142,1.51335,1.5142,3140999999.0
2009-06-04 08:30:00,1.5142,1.5143,1.51325,1.5138,5367200003.0
2009-06-04 08:45:00,1.5138,1.5142,1.5134,1.51365,3743599999.0
2009-06-04 09:00:00,1.51365,1.5159,1.51335,1.5154,5885200003.0
2009-06-04 09:15:00,1.5154,1.51595,1.51525,1.5159,7463400008.0
2009-06-04 09:30:00,1.5159,1.51605,1.5146,1.51465,5671900000.0
2009-06-04 09:45:00,1.5147,1.51555,1.51465,1.515,4894399995.0
2009-06-04 10:00:00,1.51495,1.5159,1.51485,1.5159,5334800000.0
2009-06-04 10:15:00,1.51585,1.51585,1.51525,1.5155,5839600003.0
2009-06-04 10:30:00,1.5155,1.51575,1.51535,1.5155,5197000011.0
2009-06-04 10:45:00,1.5155,1.5155,1.51495,1.5153,4644600001.0
2009-06-04 11:00:00,1.5153,1.5155,1.51515,1.5154,6062699992.0
2009-06-04 11:15:00,1.5154,1.5158,1.51505,1.5151,7294499999.0
2009-06-04 11:30:00,1.51515,1.5154,1.515,1.5153,4822200001.0
2009-06-04 11:45:00,1.5153,1.5159,1.5151,1.5155,4076699997.0
2009-06-04 12:00:00,1.5155,1.5158,1.51495,1.5151,4228650002.0
2009-06-04 12:15:00,1.5151,1.51525,1.51365,1.5138,4313799995.0
2009-06-04 12:30:00,1.5138,1.514,1.5131,1.5132,5932499997.0
2009-06-04 12:45:00,1.5132,1.51375,1.51265,1.5137,4717000001.0
2009-06-04 13:00:00,1.5138,1.5141,1.5132,1.51355,4650050001.0
2009-06-04 13:15:00,1.51355,1.5143,1.5132,1.5138,5648100002.0
2009-06-04 13:30:00,1.5138,1.51425,1.51365,1.5138,5077500002.0
2009-06-04 13:45:00,1.5137,1.5162,1.51305,1.51475,6069100000.0
2009-06-04 14:00:00,1.51475,1.51525,1.5098,1.5126,6930499999.0
2009-06-04 14:15:00,1.5126,1.5134,1.51225,1.51225,5293000000.0
2009-06-04 14:30:00,1.5123,1.51355,1.51225,1.5132,6969700002.0
2009-06-04 14:45:00,1.5132,1.51465,1.5129,1.5136,7512300004.0
2009-06-04 15:00:00,1.5136,1.5147,1.5135,1.5145,6798000001.0
2009-06-04 15:15:00,1.5145,1.5147,1.5137,1.51455,6650700000.0
2009-06-04 15:30:00,1.5146,1.5155,1.51415,1.5155,7080200004.0
2009-06-04 15:45:00,1.51545,1.5156,1.51465,1.51495,5709800004.0
2009-06-04 16:00:00,1.515,1.51535,1.5146,1.5146,4388099989.0
2009-06-04 16:15:00,1.5146,1.51565,1.5143,1.5156,6193399999.0
2009-06-04 16:30:00,1.5156,1.5161,1.51545,1.5159,6606800007.0
2009-06-04 16:45:00,1.5159,1.5164,1.5154,1.51615,6319299996.0
2009-06-04 17:00:00,1.5162,1.5163,1.51535,1.51555,7223900013.0
2009-06-04 17:15:00,1.51555,1.516,1.51485,1.51585,7209199999.0
2009-06-04 17:30:00,1.5158,1.5161,1.51535,1.5157,6504200005.0
2009-06-04 17:45:00,1.51565,1.51605,1.5151,1.51515,3289600000.0
2009-06-04 18:00:00,1.5152,1.5159,1.5151,1.51565,1435000000.0
2009-06-04 18:15:00,1.51565,1.5164,1.5156,1.516,2282400000.0
2009-06-04 18:30:00,1.516,1.51625,1.5156,1.51625,1402400000.0
2009-06-04 18:45:00,1.51625,1.51635,1.5156,1.51575,2632600002.0
2009-06-04 19:00:00,1.51565,1.51635,1.51535,1.51555,2037400000.0
2009-06-04 19:15:00,1.51555,1.5162,1.51535,1.51605,2378000000.0
2009-06-04 19:30:00,1.5161,1.51655,1.51595,1.5165,1905800000.0
2009-06-04 19:45:00,1.5165,1.51675,1.51615,1.5163,3603900001.0
2009-06-04 20:00:00,1.5163,1.5163,1.5157,1.5162,4087300000.0
2009-06-04 20:15:00,1.51615,1.5163,1.5158,1.51595,3396400000.0
2009-06-04 20:30:00,1.51595,1.51625,1.5157,1.5161,1815800001.0
2009-06-04 20:45:00,1.5161,1.51635,1.5159,1.5163,956400000.0
2009-06-04 21:00:00,1.51635,1.51655,1.51555,1.5159,2532400000.0
2009-06-04 21:15:00,1.5159,1.51615,1.51575,1.5159,1250600000.0
2009-06-04 21:30:00,1.5159,1.51615,1.51575,1.51585,1602000000.0
2009-06-04 21:45:00,1.51585,1.51625,1.51575,1.51625,1776600000.0
2009-06-04 22:00:00,1.51625,1.5163,1.51557,1.5161,713600000.0
2009-06-04 22:15:00,1.5161,1.5162,1.51565,1.516,820600000.0
2009-06-04 22:30:00,1.51605,1.51635,1.51575,1.51595,657600000.0
2009-06-04 22:45:00,1.51595,1.51635,1.5156,1.516,1538600000.0
2009-06-04 23:00:00,1.516,1.5166,1.51555,1.51595,226000000.0
2009-06-04 23:15:00,1.51595,1.51658,1.5151,1.5156,848200000.0
2009-06-04 23:30:00,1.5156,1.5162,1.5154,1.51585,685800004.0
2009-06-04 23:45:00,1.51605,1.51635,1.51545,1.5159,568400000.0
2009-06-05 00:00:00,1.516,1.5163,1.51572,1.51603,761600000.0
2009-06-05 00:15:00,1.51625,1.5164,1.51535,1.51555,1101799999.0
2009-06-05 00:30:00,1.51555,1.51585,1.5154,1.51545,520200000.0
2009-06-05 00:45:00,1.51545,1.51625,1.51513,1.5158,546600000.0
2009-06-05 01:00:00,1.5158,1.51625,1.51575,1.51585,1076200000.0
2009-06-05 01:15:00,1.51585,1.51585,1.5153,1.51545,832800000.0
2009-06-05 01:30:00,1.51545,1.51585,1.51535,1.51565,526400000.0
2009-06-05 01:45:00,1.51565,1.5157,1.5152,1.5153,1388600000.0
2009-06-05 02:00:00,1.5153,1.516,1.51528,1.516,978400000.0
2009-06-05 02:15:00,1.51605,1.51665,1.51595,1.5165,2194800000.0
2009-06-05 02:30:00,1.5165,1.51665,1.5159,1.5162,2722099999.0
2009-06-05 02:45:00,1.51615,1.5163,1.51545,1.5155,4545400000.0
2009-06-05 03:00:00,1.5155,1.5157,1.5155,1.51565,2108200002.0
2009-06-05 03:15:00,1.5157,1.5159,1.51525,1.5154,1723800001.0
2009-06-05 03:30:00,1.5154,1.51615,1.51535,1.51565,3149600000.0
2009-06-05 03:45:00,1.51565,1.5161,1.51501,1.51555,932700000.0
2009-06-05 04:00:00,1.51555,1.51615,1.51555,1.5159,1471200000.0
2009-06-05 04:15:00,1.5159,1.51605,1.5156,1.5157,2321500000.0
2009-06-05 04:30:00,1.5157,1.5164,1.51565,1.5161,1362200000.0
2009-06-05 04:45:00,1.51615,1.5164,1.516,1.51625,1645600000.0
2009-06-05 05:00:00,1.51625,1.5164,1.5159,1.51615,1958600000.0
2009-06-05 05:15:00,1.51615,1.5163,1.51605,1.5163,1937600000.0
2009-06-05 05:30:00,1.51635,1.5164,1.5162,1.51625,1163800000.0
2009-06-05 05:45:00,1.5163,1.51635,1.5161,1.5162,1717000000.0
2009-06-05 06:00:00,1.5162,1.51635,1.5161,1.51625,3022400000.0
2009-06-05 06:15:00,1.51625,1.5164,1.5162,1.5162,3802200000.0
2009-06-05 06:30:00,1.5162,1.5163,1.5157,1.5158,4351200000.0
2009-06-05 06:45:00,1.5159,1.5162,1.5157,1.516,4059800000.0
2009-06-05 07:00:00,1.51605,1.51615,1.51545,1.5161,2018000000.0
2009-06-05 07:15:00,1.5161,1.5163,1.516,1.51615,1841800000.0
2009-06-05 07:30:00,1.51615,1.5166,1.5156,1.51645,2738200000.0
2009-06-05 07:45:00,1.5165,1.5166,1.51595,1.51625,2582900000.0
2009-06-05 08:00:00,1.51625,1.5172,1.5161,1.51695,2622200000.0
2009-06-05 08:15:00,1.51695,1.5178,1.5165,1.5178,1565700003.0
2009-06-05 08:30:00,1.51765,1.5182,1.51765,1.51795,4655999999.0
2009-06-05 08:45:00,1.51795,1.51835,1.51775,1.5181,4793899997.0
2009-06-05 09:00:00,1.5181,1.5187,1.51755,1.5182,5557700003.0
2009-06-05 09:15:00,1.5182,1.51935,1.51755,1.51895,6160600004.0
2009-06-05 09:30:00,1.51895,1.5198,1.51865,1.51885,6800900003.0
2009-06-05 09:45:00,1.51895,1.51935,1.51785,1.5184,5015100000.0
2009-06-05 10:00:00,1.5184,1.51915,1.51775,1.51805,6898200005.0
2009-06-05 10:15:00,1.5181,1.51845,1.51775,1.5182,6253300003.0
2009-06-05 10:30:00,1.5182,1.5183,1.51695,1.51755,4865900000.0
2009-06-05 10:45:00,1.51755,1.5182,1.51705,1.5178,2036200000.0
2009-06-05 11:00:00,1.51775,1.5179,1.5171,1.5174,3563300000.0
2009-06-05 11:15:00,1.5174,1.5176,1.51665,1.51745,3149000001.0
2009-06-05 11:30:00,1.51745,1.51835,1.5174,1.5183,5015200002.0
2009-06-05 11:45:00,1.5183,1.5187,1.518,1.51855,4774599999.0
2009-06-05 12:00:00,1.5186,1.51895,1.51795,1.5181,4741900006.0
2009-06-05 12:15:00,1.51805,1.5187,1.51795,1.5183,5473399999.0
2009-06-05 12:30:00,1.51835,1.5189,1.51815,1.5187,5360000001.0
2009-06-05 12:45:00,1.5187,1.51905,1.51785,1.5185,3912799999.0
2009-06-05 13:00:00,1.5185,1.5189,1.5183,1.51835,4449199997.0
2009-06-05 13:15:00,1.5183,1.5188,1.5182,1.5184,3828999998.0
2009-06-05 13:30:00,1.5184,1.5189,1.51812,1.51855,3929000001.0
2009-06-05 13:45:00,1.51855,1.51895,1.5183,1.5186,4012300000.0
2009-06-05 14:00:00,1.5186,1.5194,1.51845,1.51905,5065100006.0
2009-06-05 14:15:00,1.519,1.51985,1.51835,1.51915,5586900001.0
2009-06-05 14:30:00,1.51915,1.5235,1.5189,1.52235,6445800001.0
2009-06-05 14:45:00,1.5223,1.52335,1.5209,1.52145,5627400001.0
2009-06-05 15:00:00,1.5215,1.5217,1.5204,1.52115,6945300000.0
2009-06-05 15:15:00,1.5212,1.52165,1.5199,1.52,6277900000.0
2009-06-05 15:30:00,1.52005,1.52065,1.51845,1.5192,7329400001.0
2009-06-05 15:45:00,1.5193,1.52,1.51795,1.5186,6314800001.0
2009-06-05 16:00:00,1.5186,1.51885,1.5169,1.5175,4566999999.0
2009-06-05 16:15:00,1.5175,1.5198,1.5174,1.5192,4586000008.0
2009-06-05 16:30:00,1.5192,1.5196,1.51815,1.51885,4141700003.0
2009-06-05 16:45:00,1.51885,1.51905,1.517,1.5181,3372900001.0
2009-06-05 17:00:00,1.5181,1.5191,1.51755,1.5177,4631900002.0
2009-06-05 17:15:00,1.51765,1.51865,1.5173,1.5179,5070400002.0
2009-06-05 17:30:00,1.51785,1.5188,1.5178,1.5187,4076200000.0
2009-06-05 17:45:00,1.51875,1.51885,1.51745,1.51845,3412800000.0
2009-06-05 18:00:00,1.5183,1.51875,1.5173,1.51755,3256800000.0
2009-06-05 18:15:00,1.51775,1.5189,1.5174,1.5187,1911400000.0
2009-06-05 18:30:00,1.51875,1.5192,1.5185,1.5187,1777400004.0
2009-06-05 18:45:00,1.5188,1.5192,1.5185,1.51895,1691600000.0
2009-06-05 19:00:00,1.519,1.5198,1.5187,1.51965,2588200000.0
2009-06-05 19:15:00,1.5195,1.51985,1.51825,1.51855,3943100004.0
2009-06-05 19:30:00,1.51855,1.51975,1.51835,1.5195,3350199999.0
2009-06-05 19:45:00,1.5195,1.5204,1.51935,1.5202,2599100000.0
2009-06-05 20:00:00,1.5202,1.5205,1.51845,1.5198,4421400000.0
2009-06-05 20:15:00,1.5198,1.52005,1.51795,1.51835,4295400000.0
2009-06-05 20:30:00,1.51835,1.5184,1.51645,1.51675,3343200000.0
2009-06-05 20:45:00,1.51675,1.5168,1.51635,1.5165,1826400000.0
2009-06-05 21:00:00,1.5165,1.51675,1.5161,1.51645,1570800000.0
2009-06-05 21:15:00,1.5164,1.5168,1.5159,1.51595,2371800005.0
2009-06-05 21:30:00,1.51595,1.5176,1.51595,1.517,2264400000.0
2009-06-05 21:45:00,1.517,1.517,1.516,1.51665,2213200000.0
2009-06-05 22:00:00,1.51665,1.5175,1.5164,1.5175,823580000.0
2009-06-05 22:15:00,1.51755,1.51755,1.516,1.51645,1429000000.0
2009-06-05 22:30:00,1.5165,1.51715,1.51635,1.51715,840000000.0
2009-06-05 22:45:00,1.5173,1.518,1.5159,1.51615,1272500000.0
2009-06-07 23:00:00,1.51692,1.51718,1.5156,1.51615,311200000.0
2009-06-07 23:15:00,1.5163,1.51672,1.51559,1.51595,340400000.0
2009-06-07 23:30:00,1.5159,1.51665,1.51566,1.51598,404400000.0
2009-06-07 23:45:00,1.51594,1.51606,1.51562,1.516,509400000.0
2009-06-08 00:00:00,1.516,1.51685,1.51571,1.51649,794800000.0
2009-06-08 00:15:00,1.5163,1.51755,1.51616,1.517,682200000.0
2009-06-08 00:30:00,1.51705,1.518,1.51656,1.51755,677200000.0
2009-06-08 00:45:00,1.51745,1.51765,1.51705,1.5176,1394199995.0
2009-06-08 01:00:00,1.5176,1.51765,1.5169,1.51705,2063800000.0
2009-06-08 01:15:00,1.51705,1.5171,1.51625,1.51665,2514599999.0
2009-06-08 01:30:00,1.51665,1.51715,1.51665,1.517,1799600003.0
2009-06-08 01:45:00,1.517,1.51765,1.517,1.5174,966000003.0
2009-06-08 02:00:00,1.51745,1.51745,1.5169,1.51705,4271200002.0
2009-06-08 02:15:00,1.51705,1.51715,1.5166,1.51665,4188400001.0
2009-06-08 02:30:00,1.51665,1.5171,1.5166,1.51685,2313400004.0
2009-06-08 02:45:00,1.5168,1.5168,1.5163,1.5165,2747200000.0
2009-06-08 03:00:00,1.5165,1.5166,1.5163,1.51635,2897200000.0
2009-06-08 03:15:00,1.51635,1.5167,1.51625,1.5165,3203400001.0
2009-06-08 03:30:00,1.5165,1.51685,1.5164,1.5167,2083600000.0
2009-06-08 03:45:00,1.5167,1.5173,1.5166,1.5172,3893800004.0
2009-06-08 04:00:00,1.5172,1.51735,1.517,1.5173,2398400004.0
2009-06-08 04:15:00,1.5173,1.51805,1.517,1.518,3879399999.0
2009-06-08 04:30:00,1.518,1.51805,1.5176,1.5176,1868400002.0
2009-06-08 04:45:00,1.51765,1.5178,1.51755,1.5178,932600000.0
2009-06-08 05:00:00,1.5178,1.5183,1.5176,1.51825,2189000000.0
2009-06-08 05:15:00,1.51825,1.5183,1.5174,1.5177,2518399997.0
2009-06-08 05:30:00,1.5177,1.518,1.51765,1.5177,3741000006.0
2009-06-08 05:45:00,1.5177,1.51795,1.5176,1.5176,3384999999.0
2009-06-08 06:00:00,1.5176,1.51805,1.5176,1.5179,2048100000.0
2009-06-08 06:15:00,1.5179,1.51825,1.5177,1.5177,2559999998.0
2009-06-08 06:30:00,1.51785,1.51815,1.51768,1.5178,2026200001.0
2009-06-08 06:45:00,1.5178,1.51795,1.51755,1.5176,783000000.0
2009-06-08 07:00:00,1.51765,1.5182,1.51755,1.51795,1384500000.0
2009-06-08 07:15:00,1.51795,1.5184,1.51745,1.5175,1658400000.0
2009-06-08 07:30:00,1.5175,1.5176,1.51725,1.51745,1717200000.0
2009-06-08 07:45:00,1.51745,1.51755,1.5168,1.51685,2436799999.0
2009-06-08 08:00:00,1.51685,1.5175,1.5166,1.5172,3932699999.0
2009-06-08 08:15:00,1.5172,1.51815,1.5172,1.5175,4738799997.0
2009-06-08 08:30:00,1.5175,1.5178,1.51725,1.51755,4701200002.0
2009-06-08 08:45:00,1.5176,1.51925,1.51745,1.5192,4947300000.0
2009-06-08 09:00:00,1.51925,1.5193,1.51835,1.5188,4642800001.0
2009-06-08 09:15:00,1.5188,1.51955,1.51865,1.519,8545700002.0
2009-06-08 09:30:00,1.51895,1.5198,1.5182,1.5186,7358000005.0
2009-06-08 09:45:00,1.51875,1.51875,1.5182,1.51865,6408999998.0
2009-06-08 10:00:00,1.51865,1.52135,1.51815,1.52125,8973199999.0
2009-06-08 10:15:00,1.5213,1.5213,1.51955,1.51955,7577899996.0
2009-06-08 10:30:00,1.51955,1.5199,1.5189,1.5191,5548799994.0
2009-06-08 10:45:00,1.5192,1.5193,1.5182,1.5182,3776700000.0
2009-06-08 11:00:00,1.5182,1.5188,1.5176,1.5184,4762099998.0
2009-06-08 11:15:00,1.51845,1.51925,1.5181,1.5186,6667099999.0
2009-06-08 11:30:00,1.5186,1.51865,1.51695,1.51745,6390699996.0
2009-06-08 11:45:00,1.5175,1.518,1.5164,1.5165,5668700004.0
2009-06-08 12:00:00,1.5166,1.51745,1.51645,1.5171,7942299997.0
2009-06-08 12:15:00,1.51715,1.5173,1.51555,1.5162,6460500004.0
2009-06-08 12:30:00,1.5162,1.5167,1.51605,1.5166,7590000013.0
2009-06-08 12:45:00,1.51655,1.51675,1.51605,1.5161,5285399998.0
2009-06-08 13:00:00,1.5161,1.5173,1.5159,1.5171,5783000001.0
2009-06-08 13:15:00,1.5171,1.51765,1.5166,1.5172,8331000001.0
2009-06-08 13:30:00,1.5172,1.51785,1.51685,1.51695,6664100007.0
2009-06-08 13:45:00,1.51695,1.51775,1.51675,1.5176,4948599999.0
2009-06-08 14:00:00,1.51755,1.5176,1.51645,1.5166,5327200003.0
2009-06-08 14:15:00,1.51645,1.5171,1.5164,1.5168,4679000004.0
2009-06-08 14:30:00,1.5168,1.5172,1.51645,1.51675,4996600004.0
2009-06-08 14:45:00,1.5168,1.517,1.51655,1.5168,2731400002.0
2009-06-08 15:00:00,1.5168,1.517,1.51655,1.5169,3485000000.0
2009-06-08 15:15:00,1.5169,1.517,1.51605,1.5167,4931300000.0
2009-06-08 15:30:00,1.5167,1.517,1.5163,1.5167,5090399998.0
2009-06-08 15:45:00,1.5167,1.5168,1.5161,1.5166,5450100001.0
2009-06-08 16:00:00,1.5165,1.51695,1.51615,1.51625,4651599998.0
2009-06-08 16:15:00,1.51625,1.51675,1.51575,1.5167,4316500001.0
2009-06-08 16:30:00,1.5167,1.51675,1.5161,1.5162,3555899999.0
2009-06-08 16:45:00,1.5162,1.5166,1.51605,1.51625,4033399998.0
2009-06-08 17:00:00,1.51625,1.5167,1.51615,1.5164,3600700003.0
2009-06-08 17:15:00,1.51645,1.5167,1.51615,1.5166,7262800002.0
2009-06-08 17:30:00,1.5166,1.5173,1.5165,1.51705,7141199972.0
2009-06-08 17:45:00,1.51695,1.5173,1.5167,1.5173,5028900000.0
2009-06-08 18:00:00,1.5173,1.5174,1.51655,1.51655,3052800000.0
2009-06-08 18:15:00,1.5166,1.518,1.5162,1.51785,5615800005.0
2009-06-08 18:30:00,1.51785,1.51825,1.5176,1.5182,6149699995.0
2009-06-08 18:45:00,1.5182,1.5184,1.5177,1.5182,5085600006.0
2009-06-08 19:00:00,1.51835,1.5188,1.51815,1.5182,3880400001.0
2009-06-08 19:15:00,1.5182,1.5183,1.5169,1.51725,2379099999.0
2009-06-08 19:30:00,1.5172,1.5173,1.5165,1.5168,2352600000.0
2009-06-08 19:45:00,1.51685,1.51725,1.51675,1.5168,2137000000.0
2009-06-08 20:00:00,1.5168,1.51695,1.51655,1.51675,2594600002.0
2009-06-08 20:15:00,1.51675,1.51695,1.51655,1.5167,3078800001.0
2009-06-08 20:30:00,1.5167,1.51685,1.51645,1.51655,2357000000.0
2009-06-08 20:45:00,1.51665,1.5167,1.51605,1.51655,3371800002.0
2009-06-08 21:00:00,1.5165,1.5171,1.516,1.51615,1784799999.0
2009-06-08 21:15:00,1.5161,1.517,1.51605,1.51675,2749200001.0
2009-06-08 21:30:00,1.51675,1.5172,1.51625,1.5171,2354800000.0
2009-06-08 21:45:00,1.51705,1.51725,1.51675,1.51715,1733000000.0
2009-06-08 22:00:00,1.51715,1.51735,1.51695,1.51715,1007800000.0
2009-06-08 22:15:00,1.51715,1.51755,1.5169,1.5171,780600000.0
2009-06-08 22:30:00,1.5171,1.51755,1.5169,1.51705,1265496003.0
2009-06-08 22:45:00,1.517,1.51715,1.51646,1.51685,833200000.0
2009-06-08 23:00:00,1.51685,1.51778,1.51645,1.51675,237800000.0
2009-06-08 23:15:00,1.51675,1.51718,1.51654,1.51705,1062800000.0
2009-06-08 23:30:00,1.51705,1.51735,1.51639,1.5169,773200000.0
2009-06-08 23:45:00,1.5168,1.5174,1.51649,1.5174,1582400004.0
2009-06-09 00:00:00,1.51735,1.51755,1.51635,1.51715,707800000.0
2009-06-09 00:15:00,1.51715,1.51795,1.5167,1.5174,899800000.0
2009-06-09 00:30:00,1.51745,1.5179,1.51715,1.5175,1036800000.0
2009-06-09 00:45:00,1.51745,1.5178,1.51685,1.517,946799996.0
2009-06-09 01:00:00,1.5169,1.51825,1.5169,1.5178,1720600000.0
2009-06-09 01:15:00,1.5178,1.518,1.5171,1.518,1663600000.0
2009-06-09 01:30:00,1.51795,1.51805,1.51745,1.5176,2078200003.0
2009-06-09 01:45:00,1.5176,1.51795,1.5175,1.51775,2880799999.0
2009-06-09 02:00:00,1.51775,1.5182,1.51735,1.51785,3330800000.0
2009-06-09 02:15:00,1.51785,1.51815,1.5176,1.5181,1706400000.0
2009-06-09 02:30:00,1.51805,1.51835,1.51782,1.51795,2356000000.0
2009-06-09 02:45:00,1.51795,1.5184,1.5179,1.518,2339800000.0
2009-06-09 03:00:00,1.518,1.5181,1.51746,1.5177,1665600000.0
2009-06-09 03:15:00,1.5178,1.51825,1.5177,1.51805,1689000000.0
2009-06-09 03:30:00,1.51805,1.51815,1.51795,1.51815,722400001.0
2009-06-09 03:45:00,1.51815,1.51835,1.5175,1.5182,2067400002.0
2009-06-09 04:00:00,1.5182,1.5184,1.5174,1.5179,2567200003.0
2009-06-09 04:15:00,1.5179,1.51835,1.5177,1.51775,2304200000.0
2009-06-09 04:30:00,1.51775,1.51825,1.5177,1.51775,1888400000.0
2009-06-09 04:45:00,1.5178,1.5181,1.51755,1.51765,2185400000.0
2009-06-09 05:00:00,1.51765,1.51795,1.51737,1.5176,1362800000.0
2009-06-09 05:15:00,1.5176,1.51775,1.51695,1.51765,2988999998.0
2009-06-09 05:30:00,1.51765,1.51815,1.5175,1.5177,2370399998.0
2009-06-09 05:45:00,1.51765,1.5182,1.51705,1.5171,2092600000.0
2009-06-09 06:00:00,1.5171,1.5175,1.5171,1.51735,1661400000.0
2009-06-09 06:15:00,1.51735,1.5174,1.51685,1.51715,2173600000.0
2009-06-09 06:30:00,1.51715,1.5172,1.5165,1.5168,1600400000.0
2009-06-09 06:45:00,1.51685,1.5172,1.5168,1.517,1030800000.0
2009-06-09 07:00:00,1.517,1.51745,1.51695,1.51725,1407600000.0
2009-06-09 07:15:00,1.51725,1.5177,1.51715,1.51745,1842600000.0
2009-06-09 07:30:00,1.51745,1.5178,1.51725,1.51725,2295600000.0
2009-06-09 07:45:00,1.5174,1.51755,1.51705,1.5174,2418200000.0
2009-06-09 08:00:00,1.51735,1.5175,1.51705,1.5173,4771784012.0
2009-06-09 08:15:00,1.5173,1.5179,1.51705,1.51755,3578600000.0
2009-06-09 08:30:00,1.5175,1.5184,1.5174,1.5178,5259900006.0
2009-06-09 08:45:00,1.51785,1.51795,1.51615,1.5164,7460699991.0
2009-06-09 09:00:00,1.5164,1.517,1.5161,1.5163,6762199998.0
2009-06-09 09:15:00,1.5163,1.5181,1.51615,1.51775,6649399989.0
2009-06-09 09:30:00,1.51775,1.5186,1.51715,1.5177,5987499998.0
2009-06-09 09:45:00,1.5177,1.51775,1.5166,1.5171,5991199992.0
2009-06-09 10:00:00,1.5171,1.5173,1.5167,1.5169,5183000000.0
2009-06-09 10:15:00,1.5169,1.51695,1.51615,1.5163,5752000013.0
2009-06-09 10:30:00,1.51625,1.5168,1.51615,1.5168,4963900000.0
2009-06-09 10:45:00,1.51675,1.5169,1.51625,1.51635,4520600005.0
2009-06-09 11:00:00,1.51635,1.5165,1.51595,1.516,7474400004.0
2009-06-09 11:15:00,1.516,1.51625,1.5157,1.51585,7240300002.0
2009-06-09 11:30:00,1.5159,1.51615,1.5157,1.5161,4298996004.0
2009-06-09 11:45:00,1.5161,1.5162,1.5157,1.51595,4534800001.0
2009-06-09 12:00:00,1.51595,1.51635,1.51575,1.5161,5167799999.0
2009-06-09 12:15:00,1.5161,1.51635,1.51575,1.5161,5205000001.0
2009-06-09 12:30:00,1.51615,1.5166,1.5158,1.5165,6826599997.0
2009-06-09 12:45:00,1.5165,1.5168,1.51625,1.5165,4175599989.0
2009-06-09 13:00:00,1.5165,1.51675,1.5163,1.5166,5584200000.0
2009-06-09 13:15:00,1.51655,1.51705,1.51615,1.51685,6233200001.0
2009-06-09 13:30:00,1.517,1.5172,1.51645,1.5169,7254500000.0
2009-06-09 13:45:00,1.5169,1.5172,1.5157,1.5165,8082600004.0
2009-06-09 14:00:00,1.5165,1.517,1.51565,1.516,5318400003.0
2009-06-09 14:15:00,1.516,1.51695,1.51575,1.5165,5897799997.0
2009-06-09 14:30:00,1.51655,1.51675,1.5161,1.51665,6002800002.0
2009-06-09 14:45:00,1.51655,1.51705,1.51625,1.51645,6026896009.0
2009-06-09 15:00:00,1.51645,1.51655,1.51495,1.5158,8034300016.0
2009-06-09 15:15:00,1.5159,1.5162,1.51545,1.51605,7191699998.0
2009-06-09 15:30:00,1.51605,1.5161,1.5154,1.5155,7568900005.0
2009-06-09 15:45:00,1.5155,1.51605,1.5153,1.5158,5083000002.0
2009-06-09 16:00:00,1.5158,1.51595,1.51525,1.51535,5726600006.0
2009-06-09 16:15:00,1.51535,1.5158,1.51535,1.51565,6109799999.0
2009-06-09 16:30:00,1.51565,1.5162,1.51535,1.51605,3885000003.0
2009-06-09 16:45:00,1.51605,1.517,1.51595,1.51695,6118400003.0
2009-06-09 17:00:00,1.51695,1.5171,1.51655,1.5167,4889900007.0
2009-06-09 17:15:00,1.5167,1.5174,1.51665,1.5172,5422700001.0
2009-06-09 17:30:00,1.5172,1.51745,1.5165,1.5167,3157099999.0
2009-06-09 17:45:00,1.5167,1.51695,1.51655,1.51675,2864200001.0
2009-06-09 18:00:00,1.5168,1.517,1.51645,1.5166,3118400001.0
2009-06-09 18:15:00,1.5166,1.517,1.51645,1.51695,2395296035.0
2009-06-09 18:30:00,1.51695,1.51695,1.5165,1.51655,4119800017.0
2009-06-09 18:45:00,1.51655,1.5168,1.51645,1.5165,3234000000.0
2009-06-09 19:00:00,1.5165,1.5167,1.51605,1.5161,4324500002.0
2009-06-09 19:15:00,1.5161,1.5166,1.5161,1.5164,2287800000.0
2009-06-09 19:30:00,1.5164,1.5165,1.51615,1.5162,3261000000.0
2009-06-09 19:45:00,1.5162,1.517,1.51615,1.517,3044000000.0
2009-06-09 20:00:00,1.517,1.51765,1.51685,1.5173,3633400001.0
2009-06-09 20:15:00,1.5174,1.518,1.5171,1.5177,5824700003.0
2009-06-09 20:30:00,1.51765,1.5178,1.51685,1.51725,6875200001.0
2009-06-09 20:45:00,1.5173,1.51765,1.51705,1.51755,4483799998.0
2009-06-09 21:00:00,1.5175,1.51785,1.51715,1.51735,2558200000.0
2009-06-09 21:15:00,1.5173,1.5175,1.5171,1.51725,3109200003.0
2009-06-09 21:30:00,1.51725,1.5175,1.51705,1.5171,1678400000.0
2009-06-09 21:45:00,1.5171,1.5172,1.5165,1.5169,867296004.0
2009-06-09 22:00:00,1.5169,1.51715,1.51685,1.517,647899999.0
2009-06-09 22:15:00,1.5171,1.51725,1.51633,1.5166,690199998.0
2009-06-09 22:30:00,1.5166,1.517,1.5164,1.5166,861900000.0
2009-06-09 22:45:00,1.51655,1.51705,1.51624,1.5168,991700000.0
2009-06-09 23:00:00,1.5169,1.51705,1.5166,1.5166,462000000.0
2009-06-09 23:15:00,1.5166,1.5169,1.51641,1.51641,796800000.0
2009-06-09 23:30:00,1.51655,1.51685,1.5164,1.51657,1249400000.0
2009-06-09 23:45:00,1.51675,1.51695,1.5161,1.51675,998200000.0
2009-06-10 00:00:00,1.5165,1.51705,1.51616,1.51675,656200000.0
2009-06-10 00:15:00,1.5168,1.5171,1.51625,1.5167,484600000.0
2009-06-10 00:30:00,1.5167,1.51705,1.51648,1.517,444400000.0
2009-06-10 00:45:00,1.5169,1.51735,1.51655,1.5168,1052600000.0
2009-06-10 01:00:00,1.5168,1.51745,1.5166,1.5168,887600000.0
2009-06-10 01:15:00,1.5169,1.5172,1.51675,1.5169,656600000.0
2009-06-10 01:30:00,1.5169,1.51715,1.51645,1.51655,1055400000.0
2009-06-10 01:45:00,1.51655,1.5172,1.51613,1.51705,1052800000.0
2009-06-10 02:00:00,1.51705,1.5174,1.5165,1.5167,2721200001.0
2009-06-10 02:15:00,1.5167,1.5172,1.51665,1.51695,2514200001.0
2009-06-10 02:30:00,1.517,1.5171,1.51645,1.51675,3124200000.0
2009-06-10 02:45:00,1.51675,1.51695,1.51655,1.5166,1835600000.0
2009-06-10 03:00:00,1.5166,1.51735,1.51655,1.5171,3880200000.0
2009-06-10 03:15:00,1.5171,1.51725,1.5166,1.51675,2577200000.0
2009-06-10 03:30:00,1.51665,1.517,1.51645,1.51665,2940800000.0
2009-06-10 03:45:00,1.51665,1.51695,1.51655,1.51665,1888200001.0
2009-06-10 04:00:00,1.51665,1.51685,1.51635,1.51665,1903000000.0
2009-06-10 04:15:00,1.51665,1.51705,1.5166,1.5168,2380200002.0
2009-06-10 04:30:00,1.51685,1.51715,1.51675,1.5171,2900600006.0
2009-06-10 04:45:00,1.5171,1.5174,1.51675,1.5174,2123400001.0
2009-06-10 05:00:00,1.51745,1.51745,1.51705,1.5172,1554600000.0
2009-06-10 05:15:00,1.5172,1.51765,1.5171,1.51755,1943200001.0
2009-06-10 05:30:00,1.51755,1.51765,1.5173,1.51735,913800002.0
2009-06-10 05:45:00,1.51735,1.51765,1.5168,1.5176,832800000.0
2009-06-10 06:00:00,1.5176,1.51775,1.5169,1.51695,1731000007.0
2009-06-10 06:15:00,1.51695,1.5173,1.51655,1.5168,2818100005.0
2009-06-10 06:30:00,1.51685,1.51705,1.51665,1.5169,4035200006.0
2009-06-10 06:45:00,1.5169,1.5172,1.5166,1.51685,4817400002.0
2009-06-10 07:00:00,1.51695,1.51735,1.51655,1.51695,3414300006.0
2009-06-10 07:15:00,1.51695,1.51775,1.5168,1.5176,4377000005.0
2009-06-10 07:30:00,1.5175,1.5176,1.5171,1.51715,3754400000.0
2009-06-10 07:45:00,1.51715,1.51755,1.5169,1.51715,3854499999.0
2009-06-10 08:00:00,1.51715,1.5173,1.5168,1.517,4649400000.0
2009-06-10 08:15:00,1.517,1.51775,1.51685,1.5176,3477799999.0
2009-06-10 08:30:00,1.5176,1.51775,1.51705,1.5172,5196900008.0
2009-06-10 08:45:00,1.5172,1.51765,1.51575,1.5158,7452600004.0
2009-06-10 09:00:00,1.5158,1.51665,1.51575,1.5165,4614600003.0
2009-06-10 09:15:00,1.5165,1.51695,1.51625,1.5164,4132900001.0
2009-06-10 09:30:00,1.5164,1.51675,1.51615,1.51645,4621000000.0
2009-06-10 09:45:00,1.51645,1.51775,1.51645,1.5169,6067000000.0
2009-06-10 10:00:00,1.51685,1.5174,1.51665,1.5173,5602499999.0
2009-06-10 10:15:00,1.5173,1.51745,1.5162,1.51645,4706700000.0
2009-06-10 10:30:00,1.51645,1.517,1.5162,1.5168,4663300002.0
2009-06-10 10:45:00,1.5169,1.5169,1.5164,1.51665,3223200001.0
2009-06-10 11:00:00,1.5166,1.5168,1.51615,1.51645,4549199999.0
2009-06-10 11:15:00,1.51645,1.5167,1.5162,1.51625,4698800000.0
2009-06-10 11:30:00,1.51625,1.51655,1.516,1.51615,5362800000.0
2009-06-10 11:45:00,1.51615,1.5164,1.5159,1.51615,6171999997.0
2009-06-10 12:00:00,1.51615,1.5169,1.5161,1.51665,6382399997.0
2009-06-10 12:15:00,1.5167,1.51705,1.51645,1.51685,5515299999.0
2009-06-10 12:30:00,1.5169,1.517,1.51625,1.5163,4749400000.0
2009-06-10 12:45:00,1.51635,1.5165,1.51585,1.51615,5111800000.0
2009-06-10 13:00:00,1.51615,1.51625,1.51575,1.5158,3529199996.0
2009-06-10 13:15:00,1.5158,1.51645,1.51545,1.51575,5706990003.0
2009-06-10 13:30:00,1.5158,1.51635,1.5156,1.5161,6346799999.0
2009-06-10 13:45:00,1.5161,1.51635,1.5158,1.5163,6538600001.0
2009-06-10 14:00:00,1.51635,1.51645,1.5152,1.51585,6509200005.0
2009-06-10 14:15:00,1.51585,1.516,1.51495,1.51495,5759800002.0
2009-06-10 14:30:00,1.51505,1.51535,1.51295,1.5142,7596999998.0
2009-06-10 14:45:00,1.51415,1.51475,1.51405,1.5144,7575000005.0
2009-06-10 15:00:00,1.51445,1.5146,1.5133,1.51385,7384000013.0
2009-06-10 15:15:00,1.5139,1.514,1.51295,1.51315,5447600001.0
2009-06-10 15:30:00,1.51315,1.5133,1.51245,1.5126,5870100008.0
2009-06-10 15:45:00,1.5127,1.5133,1.51225,1.513,6257099993.0
2009-06-10 16:00:00,1.513,1.51335,1.51265,1.513,6847899978.0
2009-06-10 16:15:00,1.513,1.5141,1.51295,1.51325,6766100005.0
2009-06-10 16:30:00,1.51325,1.514,1.5131,1.5139,6695999995.0
2009-06-10 16:45:00,1.5139,1.51395,1.51295,1.5138,7767500008.0
2009-06-10 17:00:00,1.5138,1.5142,1.5122,1.51245,7232999995.0
2009-06-10 17:15:00,1.51245,1.51305,1.51195,1.513,8015699997.0
2009-06-10 17:30:00,1.513,1.51345,1.51215,1.51275,6036399999.0
2009-06-10 17:45:00,1.51275,1.5129,1.5123,1.5123,5185599999.0
2009-06-10 18:00:00,1.5123,1.51265,1.5122,1.5123,5658100002.0
2009-06-10 18:15:00,1.5123,1.51235,1.5113,1.5113,4810800020.0
2009-06-10 18:30:00,1.51145,1.5116,1.5111,1.5112,2943900001.0
2009-06-10 18:45:00,1.51125,1.51125,1.51095,1.51115,1916199996.0
2009-06-10 19:00:00,1.51115,1.5112,1.51065,1.511,2727199999.0
2009-06-10 19:15:00,1.51105,1.51145,1.51085,1.5111,3391200000.0
2009-06-10 19:30:00,1.5111,1.51115,1.5107,1.51075,2868200000.0
2009-06-10 19:45:00,1.51075,1.5113,1.5107,1.5109,3735800000.0
2009-06-10 20:00:00,1.5109,1.51135,1.51065,1.5112,3918600002.0
2009-06-10 20:15:00,1.51115,1.51195,1.51105,1.5117,3480800000.0
2009-06-10 20:30:00,1.5117,1.51195,1.5114,1.5119,1972800000.0
2009-06-10 20:45:00,1.51185,1.5119,1.5112,1.5115,1135600000.0
2009-06-10 21:00:00,1.5115,1.5118,1.5115,1.5117,1790800002.0
2009-06-10 21:15:00,1.5117,1.5118,1.51155,1.5116,1815800000.0
2009-06-10 21:30:00,1.51155,1.5123,1.51155,1.51215,2419400000.0
2009-06-10 21:45:00,1.5123,1.5124,1.512,1.5122,2432200000.0
2009-06-10 22:00:00,1.51215,1.5125,1.51195,1.51195,1390400000.0
2009-06-10 22:15:00,1.51195,1.51205,1.511,1.51125,1093400000.0
2009-06-10 22:30:00,1.51125,1.51145,1.5109,1.511,1334200000.0
2009-06-10 22:45:00,1.511,1.51115,1.5104,1.51105,832000000.0
2009-06-10 23:00:00,1.5108,1.51145,1.51034,1.51145,555000000.0
2009-06-10 23:15:00,1.51135,1.5115,1.51064,1.5112,275200000.0
2009-06-10 23:30:00,1.51115,1.51145,1.51061,1.51095,1135200000.0
2009-06-10 23:45:00,1.51083,1.51145,1.51044,1.51123,1863200004.0
2009-06-11 00:00:00,1.5113,1.51145,1.51079,1.51115,732000000.0
2009-06-11 00:15:00,1.51125,1.51135,1.51095,1.511,762800000.0
2009-06-11 00:30:00,1.5111,1.5112,1.51044,1.51095,681800000.0
2009-06-11 00:45:00,1.51095,1.5112,1.5109,1.51105,1188400000.0
2009-06-11 01:00:00,1.51105,1.51125,1.51073,1.5111,1174800001.0
2009-06-11 01:15:00,1.5112,1.51135,1.51026,1.5111,965800000.0
2009-06-11 01:30:00,1.5111,1.51125,1.51095,1.5111,633000000.0
2009-06-11 01:45:00,1.5111,1.5115,1.51095,1.51115,1102400000.0
2009-06-11 02:00:00,1.51125,1.51155,1.51095,1.51125,2296400000.0
2009-06-11 02:15:00,1.51125,1.5113,1.51095,1.51105,2287000000.0
2009-06-11 02:30:00,1.51105,1.51155,1.5109,1.51115,2392200000.0
2009-06-11 02:45:00,1.51125,1.5117,1.51105,1.5114,2073600000.0
2009-06-11 03:00:00,1.5114,1.5119,1.51105,1.5118,2040800000.0
2009-06-11 03:15:00,1.5118,1.5122,1.51135,1.512,3473800000.0
2009-06-11 03:30:00,1.51215,1.51235,1.51175,1.5122,7139200000.0
2009-06-11 03:45:00,1.51215,1.51225,1.512,1.51215,2628000000.0
2009-06-11 04:00:00,1.51215,1.5123,1.5118,1.5119,985400000.0
2009-06-11 04:15:00,1.51195,1.5122,1.5116,1.512,1090600000.0
2009-06-11 04:30:00,1.512,1.51225,1.5117,1.5119,1598800000.0
2009-06-11 04:45:00,1.5119,1.5123,1.51155,1.5121,1916400000.0
2009-06-11 05:00:00,1.5121,1.5121,1.51175,1.5119,2341400000.0
2009-06-11 05:15:00,1.5119,1.5121,1.5119,1.5119,1609800000.0
2009-06-11 05:30:00,1.5119,1.51215,1.51148,1.5119,709600000.0
2009-06-11 05:45:00,1.5119,1.5122,1.5118,1.51195,2432400000.0
2009-06-11 06:00:00,1.51195,1.5121,1.51185,1.51205,910400000.0
2009-06-11 06:15:00,1.51195,1.51215,1.5118,1.512,1946600000.0
2009-06-11 06:30:00,1.512,1.51235,1.51185,1.51215,4515000000.0
2009-06-11 06:45:00,1.51225,1.51235,1.51145,1.51175,3294400000.0
2009-06-11 07:00:00,1.51185,1.51215,1.51155,1.512,2248600000.0
2009-06-11 07:15:00,1.512,1.51215,1.51165,1.5119,2877000000.0
2009-06-11 07:30:00,1.5119,1.51195,1.51165,1.5118,1642000000.0
2009-06-11 07:45:00,1.51185,1.5126,1.5117,1.5122,4971500000.0
2009-06-11 08:00:00,1.5122,1.51255,1.51165,1.5122,5515100000.0
2009-06-11 08:15:00,1.5122,1.5128,1.5115,1.512,4689200000.0
2009-06-11 08:30:00,1.512,1.5122,1.51135,1.51205,5621000000.0
2009-06-11 08:45:00,1.51205,1.5123,1.5116,1.5122,5806099999.0
2009-06-11 09:00:00,1.51235,1.5127,1.51155,1.51175,4955300005.0
2009-06-11 09:15:00,1.51175,1.5121,1.51145,1.5116,4250999999.0
2009-06-11 09:30:00,1.5116,1.5124,1.5116,1.5119,4312900000.0
2009-06-11 09:45:00,1.51205,1.51205,1.51125,1.51185,4905100001.0
2009-06-11 10:00:00,1.5118,1.51245,1.51155,1.51215,7315600010.0
2009-06-11 10:15:00,1.51215,1.51365,1.5121,1.51355,5885999996.0
2009-06-11 10:30:00,1.5135,1.51395,1.51315,1.51335,8480700000.0
2009-06-11 10:45:00,1.51335,1.51425,1.51335,1.514,4508600000.0
2009-06-11 11:00:00,1.514,1.514,1.5134,1.5135,5125400010.0
2009-06-11 11:15:00,1.51345,1.5138,1.5131,1.5136,4634399998.0
2009-06-11 11:30:00,1.5136,1.51375,1.51315,1.5135,4411200004.0
2009-06-11 11:45:00,1.51355,1.5137,1.51295,1.51295,3806199999.0
2009-06-11 12:00:00,1.51305,1.5135,1.51265,1.51275,4756399997.0
2009-06-11 12:15:00,1.51275,1.5132,1.5126,1.5131,5102599999.0
2009-06-11 12:30:00,1.5131,1.51315,1.5127,1.5128,2270199998.0
2009-06-11 12:45:00,1.5128,1.5133,1.5127,1.51285,4285400000.0
2009-06-11 13:00:00,1.51285,1.5131,1.51225,1.51255,6312199994.0
2009-06-11 13:15:00,1.5125,1.51295,1.51205,1.51275,5022300000.0
2009-06-11 13:30:00,1.51265,1.51315,1.51225,1.51275,4758900000.0
2009-06-11 13:45:00,1.51275,1.5133,1.5125,1.51305,4642200004.0
2009-06-11 14:00:00,1.51315,1.5133,1.51165,1.51185,6864399999.0
2009-06-11 14:15:00,1.51185,1.512,1.5113,1.5116,6276899999.0
2009-06-11 14:30:00,1.51155,1.51215,1.5112,1.512,7379800001.0
2009-06-11 14:45:00,1.512,1.51205,1.5111,1.5116,5948900000.0
2009-06-11 15:00:00,1.5117,1.5124,1.51165,1.51215,5776800000.0
2009-06-11 15:15:00,1.5122,1.51235,1.51145,1.5115,5105299998.0
2009-06-11 15:30:00,1.5115,1.51195,1.5106,1.5108,5427100001.0
2009-06-11 15:45:00,1.5108,1.51165,1.51075,1.5116,5968100000.0
2009-06-11 16:00:00,1.5116,1.51205,1.51115,1.51175,5801100000.0
2009-06-11 16:15:00,1.5118,1.51215,1.5108,1.5113,6300100002.0
2009-06-11 16:30:00,1.5113,1.51165,1.5106,1.5111,6073700000.0
2009-06-11 16:45:00,1.5111,1.5114,1.5108,1.5113,5077900002.0
2009-06-11 17:00:00,1.5113,1.51135,1.51045,1.5107,5431599995.0
2009-06-11 17:15:00,1.5107,1.51125,1.5105,1.5108,6211600002.0
2009-06-11 17:30:00,1.5108,1.5114,1.51035,1.51055,6550799999.0
2009-06-11 17:45:00,1.51055,1.5111,1.51035,1.511,6830600002.0
2009-06-11 18:00:00,1.511,1.51105,1.51025,1.5103,3813500000.0
2009-06-11 18:15:00,1.51035,1.51085,1.51025,1.5105,2385300000.0
2009-06-11 18:30:00,1.5105,1.5113,1.51035,1.5113,3597999998.0
2009-06-11 18:45:00,1.51125,1.51135,1.51035,1.5113,4238599999.0
2009-06-11 19:00:00,1.5113,1.5113,1.50955,1.50965,4958800002.0
2009-06-11 19:15:00,1.50965,1.5102,1.50915,1.51,4260400002.0
2009-06-11 19:30:00,1.5099,1.51025,1.50915,1.5099,4519400001.0
2009-06-11 19:45:00,1.51,1.5106,1.5099,1.5104,2504400000.0
2009-06-11 20:00:00,1.51035,1.5107,1.50995,1.51035,3362800000.0
2009-06-11 20:15:00,1.51035,1.51165,1.5102,1.5114,3741800003.0
2009-06-11 20:30:00,1.5115,1.5116,1.5108,1.5113,4624600002.0
2009-06-11 20:45:00,1.51145,1.5117,1.5105,1.5107,4640300000.0
2009-06-11 21:00:00,1.51065,1.51155,1.51065,1.5112,4175200000.0
2009-06-11 21:15:00,1.5112,1.5115,1.51112,1.5114,1625000000.0
2009-06-11 21:30:00,1.5114,1.51145,1.51085,1.5112,3090400000.0
2009-06-11 21:45:00,1.5112,1.5114,1.5104,1.51045,2108600000.0
2009-06-11 22:00:00,1.51045,1.51075,1.50945,1.5099,1620400000.0
2009-06-11 22:15:00,1.50995,1.5103,1.50955,1.5096,1277000000.0
2009-06-11 22:30:00,1.5096,1.5102,1.50945,1.50945,1791400000.0
2009-06-11 22:45:00,1.50945,1.5101,1.5094,1.50985,1400600001.0
2009-06-11 23:00:00,1.5098,1.51065,1.5094,1.50985,281200000.0
2009-06-11 23:15:00,1.5098,1.5102,1.50939,1.50975,738800000.0
2009-06-11 23:30:00,1.5099,1.5103,1.50955,1.50995,310600000.0
2009-06-11 23:45:00,1.5097,1.50995,1.50965,1.50985,480800000.0
2009-06-12 00:00:00,1.50985,1.50995,1.50965,1.5098,398000000.0
2009-06-12 00:15:00,1.5098,1.5102,1.5096,1.50965,834400000.0
2009-06-12 00:30:00,1.50965,1.50985,1.50942,1.50965,503200000.0
2009-06-12 00:45:00,1.50965,1.5101,1.50965,1.5101,949200000.0
2009-06-12 01:00:00,1.5101,1.51015,1.5097,1.50975,929400000.0
2009-06-12 01:15:00,1.50985,1.51035,1.50943,1.5099,1226000000.0
2009-06-12 01:30:00,1.50985,1.51035,1.50965,1.5102,991600000.0
2009-06-12 01:45:00,1.5102,1.51055,1.5098,1.5098,1538000000.0
2009-06-12 02:00:00,1.5098,1.5104,1.50975,1.50985,1731400000.0
2009-06-12 02:15:00,1.50985,1.5105,1.5096,1.5099,2463600000.0
2009-06-12 02:30:00,1.50985,1.51015,1.50975,1.51005,2920400000.0
2009-06-12 02:45:00,1.51,1.5103,1.50975,1.51025,2318000000.0
2009-06-12 03:00:00,1.51025,1.51035,1.50995,1.51,2500200000.0
2009-06-12 03:15:00,1.51,1.51015,1.50985,1.51005,1731400000.0
2009-06-12 03:30:00,1.51005,1.51045,1.50995,1.5104,1190000000.0
2009-06-12 03:45:00,1.5104,1.5104,1.51,1.51025,1503000000.0
2009-06-12 04:00:00,1.51025,1.51045,1.5101,1.51035,2547000000.0
2009-06-12 04:15:00,1.51035,1.5105,1.5102,1.51035,1974000000.0
2009-06-12 04:30:00,1.5104,1.51055,1.5101,1.51015,2027000000.0
2009-06-12 04:45:00,1.51015,1.51035,1.50995,1.51025,3067600000.0
2009-06-12 05:00:00,1.51025,1.5105,1.5101,1.5101,2433000006.0
2009-06-12 05:15:00,1.51015,1.51025,1.50995,1.50995,1571700000.0
2009-06-12 05:30:00,1.50995,1.51015,1.50965,1.5098,720400001.0
2009-06-12 05:45:00,1.50975,1.51,1.50955,1.50965,1527599999.0
2009-06-12 06:00:00,1.5097,1.5102,1.50965,1.50965,3835400000.0
2009-06-12 06:15:00,1.5097,1.5097,1.50931,1.50933,1503800000.0
2009-06-12 06:30:00,1.5095,1.5099,1.5094,1.50965,1196600000.0
2009-06-12 06:45:00,1.50965,1.50985,1.50945,1.5096,1359600000.0
2009-06-12 07:00:00,1.50965,1.5102,1.5095,1.5096,2267200002.0
2009-06-12 07:15:00,1.5096,1.51045,1.5096,1.51045,2385400005.0
2009-06-12 07:30:00,1.51045,1.51065,1.5102,1.51035,1774999997.0
2009-06-12 07:45:00,1.51035,1.51105,1.5102,1.5108,2829700000.0
2009-06-12 08:00:00,1.5108,1.5112,1.5106,1.5109,5318799999.0
2009-06-12 08:15:00,1.511,1.51145,1.51065,1.51095,4157600000.0
2009-06-12 08:30:00,1.51095,1.5116,1.5108,1.511,3682199996.0
2009-06-12 08:45:00,1.51095,1.5115,1.51,1.51035,6816400003.0
2009-06-12 09:00:00,1.5106,1.5106,1.5095,1.5101,6130800000.0
2009-06-12 09:15:00,1.5102,1.51075,1.5099,1.5106,5499700015.0
2009-06-12 09:30:00,1.51055,1.5108,1.51005,1.51055,4767600005.0
2009-06-12 09:45:00,1.5106,1.51075,1.51025,1.51045,6086600003.0
2009-06-12 10:00:00,1.51035,1.51075,1.51025,1.5106,6966899992.0
2009-06-12 10:15:00,1.5106,1.5108,1.5104,1.5104,5306299999.0
2009-06-12 10:30:00,1.5104,1.5107,1.5101,1.5102,4936799994.0
2009-06-12 10:45:00,1.5102,1.51095,1.5101,1.51085,6571400004.0
2009-06-12 11:00:00,1.51085,1.51085,1.51005,1.5103,5231199998.0
2009-06-12 11:15:00,1.5103,1.5106,1.5097,1.51045,6794799994.0
2009-06-12 11:30:00,1.51045,1.5106,1.50925,1.5098,6422199993.0
2009-06-12 11:45:00,1.5098,1.50985,1.50922,1.5098,4884200001.0
2009-06-12 12:00:00,1.5098,1.5102,1.50955,1.50965,5382200005.0
2009-06-12 12:15:00,1.50965,1.51005,1.50935,1.5099,5678899994.0
2009-06-12 12:30:00,1.50985,1.51025,1.50945,1.5096,6540099999.0
2009-06-12 12:45:00,1.5096,1.5099,1.50945,1.5098,2390600000.0
2009-06-12 13:00:00,1.5098,1.50995,1.5093,1.50955,3212199998.0
2009-06-12 13:15:00,1.5094,1.50955,1.50855,1.50865,4850800004.0
2009-06-12 13:30:00,1.50865,1.5104,1.50855,1.50965,7270399999.0
2009-06-12 13:45:00,1.5095,1.5095,1.50885,1.5094,6570100004.0
2009-06-12 14:00:00,1.5094,1.51005,1.5093,1.5099,7205300003.0
2009-06-12 14:15:00,1.5099,1.5103,1.5093,1.5101,5508900001.0
2009-06-12 14:30:00,1.50985,1.51055,1.5096,1.5099,6190800002.0
2009-06-12 14:45:00,1.5099,1.51075,1.5099,1.51055,3251800000.0
2009-06-12 15:00:00,1.51055,1.51075,1.5104,1.5106,3845999995.0
2009-06-12 15:15:00,1.5106,1.51095,1.5104,1.5109,4014400001.0
2009-06-12 15:30:00,1.5109,1.5116,1.5103,1.51155,7268000008.0
2009-06-12 15:45:00,1.51145,1.51225,1.5114,1.5117,4000299998.0
2009-06-12 16:00:00,1.51165,1.5127,1.5116,1.5126,4822700001.0
2009-06-12 16:15:00,1.5126,1.513,1.5124,1.51245,3842399997.0
2009-06-12 16:30:00,1.51245,1.5126,1.5116,1.512,5669000000.0
2009-06-12 16:45:00,1.51205,1.51235,1.51145,1.5116,5221399997.0
2009-06-12 17:00:00,1.51145,1.51155,1.51105,1.5113,3212399999.0
2009-06-12 17:15:00,1.5113,1.5117,1.51065,1.5108,4005000001.0
2009-06-12 17:30:00,1.5108,1.5111,1.5103,1.5104,5471100001.0
2009-06-12 17:45:00,1.51035,1.51055,1.51005,1.51025,5766600003.0
2009-06-12 18:00:00,1.5103,1.5106,1.5093,1.50935,2541000000.0
2009-06-12 18:15:00,1.5094,1.5096,1.5088,1.5089,2632300000.0
2009-06-12 18:30:00,1.50885,1.5093,1.50875,1.5088,2163700001.0
2009-06-12 18:45:00,1.5088,1.5093,1.5086,1.50925,1799500000.0
2009-06-12 19:00:00,1.50925,1.50955,1.50875,1.5089,2139600010.0
2009-06-12 19:15:00,1.50895,1.5091,1.5085,1.50895,1497200000.0
2009-06-12 19:30:00,1.50895,1.5093,1.5088,1.50925,1637999996.0
2009-06-12 19:45:00,1.5093,1.51035,1.5091,1.50985,2943900002.0
2009-06-12 20:00:00,1.50985,1.5121,1.5098,1.51145,3095200000.0
2009-06-12 20:15:00,1.5115,1.51245,1.5105,1.51215,3080700000.0
2009-06-12 20:30:00,1.5121,1.51275,1.51195,1.51245,3646400000.0
2009-06-12 20:45:00,1.5124,1.51265,1.5118,1.51195,4416500005.0
2009-06-12 21:00:00,1.51195,1.51215,1.51155,1.51185,2168600000.0
2009-06-12 21:15:00,1.5119,1.513,1.51165,1.5129,1958700000.0
2009-06-12 21:30:00,1.513,1.513,1.5121,1.51265,2154500000.0
2009-06-12 21:45:00,1.5127,1.5129,1.5122,1.51275,2041200000.0
2009-06-12 22:00:00,1.51255,1.51295,1.51225,1.51275,1304000000.0
2009-06-12 22:15:00,1.51275,1.51295,1.51222,1.51261,1792600000.0
2009-06-12 22:30:00,1.51255,1.5128,1.51235,1.51255,1262200000.0
2009-06-12 22:45:00,1.51255,1.51265,1.51155,1.51185,414600000.0
2009-06-14 23:00:00,1.51147,1.51199,1.51108,1.51124,2460399999.0
2009-06-14 23:15:00,1.51153,1.51189,1.51109,1.51162,1819200000.0
2009-06-14 23:30:00,1.5114,1.51186,1.51097,1.51156,2889400000.0
2009-06-14 23:45:00,1.51125,1.51168,1.51069,1.51132,2277400000.0
2009-06-15 00:00:00,1.51129,1.51158,1.50948,1.51055,1656400000.0
2009-06-15 00:15:00,1.51052,1.51109,1.50995,1.51011,711800000.0
2009-06-15 00:30:00,1.51009,1.51079,1.50986,1.51059,1291399999.0
2009-06-15 00:45:00,1.51075,1.51102,1.50961,1.50987,1040400001.0
2009-06-15 01:00:00,1.50955,1.51027,1.50944,1.50981,2224999999.0
2009-06-15 01:15:00,1.50962,1.50992,1.50906,1.50935,2043200002.0
2009-06-15 01:30:00,1.50938,1.50983,1.50879,1.50919,1719200000.0
2009-06-15 01:45:00,1.50904,1.50957,1.50895,1.50933,2681800000.0
2009-06-15 02:00:00,1.50935,1.51006,1.50884,1.50911,557900000.0
2009-06-15 02:15:00,1.50913,1.50948,1.50869,1.50902,486199999.0
2009-06-15 02:30:00,1.50915,1.50943,1.50857,1.50933,502799999.0
2009-06-15 02:45:00,1.50918,1.50936,1.50873,1.5092,532400000.0
2009-06-15 03:00:00,1.50911,1.50959,1.50897,1.5095,428800000.0
2009-06-15 03:15:00,1.50952,1.50995,1.50881,1.50995,526800000.0
2009-06-15 03:30:00,1.50955,1.51022,1.50947,1.50975,565800000.0
2009-06-15 03:45:00,1.51005,1.51029,1.5097,1.50985,559299999.0
2009-06-15 04:00:00,1.50973,1.51015,1.50918,1.50983,457100000.0
2009-06-15 04:15:00,1.50961,1.51066,1.50937,1.51013,548300000.0
2009-06-15 04:30:00,1.51015,1.51062,1.51008,1.51033,429700000.0
2009-06-15 04:45:00,1.51037,1.51062,1.50998,1.51043,453000000.0
2009-06-15 05:00:00,1.50996,1.51054,1.5099,1.51021,1690200005.0
2009-06-15 05:15:00,1.51011,1.51042,1.50944,1.50973,1201600001.0
2009-06-15 05:30:00,1.50932,1.50979,1.509,1.50977,1398400002.0
2009-06-15 05:45:00,1.50965,1.51002,1.50925,1.50957,584400000.0
2009-06-15 06:00:00,1.50956,1.51014,1.50934,1.50973,1928400002.0
2009-06-15 06:15:00,1.50991,1.51051,1.50946,1.51017,2254999998.0
2009-06-15 06:30:00,1.50995,1.51067,1.50962,1.51003,1998100003.0
2009-06-15 06:45:00,1.5101,1.51015,1.50941,1.50991,1935400001.0
2009-06-15 07:00:00,1.50957,1.51036,1.50915,1.50945,3328400001.0
2009-06-15 07:15:00,1.5095,1.51013,1.50926,1.50978,2965700005.0
2009-06-15 07:30:00,1.50986,1.51008,1.50884,1.5094,3707799996.0
2009-06-15 07:45:00,1.50941,1.50992,1.50867,1.50903,2430800008.0
2009-06-15 08:00:00,1.50909,1.51083,1.50864,1.51019,1605500001.0
2009-06-15 08:15:00,1.51044,1.51112,1.50966,1.51066,1847000003.0
2009-06-15 08:30:00,1.51075,1.51125,1.51003,1.51093,2544200000.0
2009-06-15 08:45:00,1.51068,1.51213,1.51034,1.5121,1794590000.0
2009-06-15 09:00:00,1.51213,1.51225,1.5109,1.51141,1050790001.0
2009-06-15 09:15:00,1.5114,1.51218,1.51091,1.51153,1738200004.0
2009-06-15 09:30:00,1.51181,1.51265,1.51107,1.51213,2164400004.0
2009-06-15 09:45:00,1.51208,1.51294,1.51102,1.51194,4500500000.0
2009-06-15 10:00:00,1.5118,1.51251,1.51096,1.51155,6173100002.0
2009-06-15 10:15:00,1.5116,1.51218,1.51096,1.51145,4405199999.0
2009-06-15 10:30:00,1.51144,1.51194,1.51099,1.51157,3945099997.0
2009-06-15 10:45:00,1.51159,1.51217,1.5108,1.51152,4485400000.0
2009-06-15 11:00:00,1.5118,1.51186,1.51095,1.5118,5659790006.0
2009-06-15 11:15:00,1.51183,1.51224,1.51098,1.51143,4551000001.0
2009-06-15 11:30:00,1.51119,1.51225,1.51095,1.51212,5168100005.0
2009-06-15 11:45:00,1.51219,1.51258,1.51173,1.5123,2575599999.0
2009-06-15 12:00:00,1.5125,1.5125,1.51184,1.51206,582800003.0
2009-06-15 12:15:00,1.51212,1.51268,1.51194,1.51205,470600001.0
2009-06-15 12:30:00,1.51188,1.51213,1.51098,1.51142,484400000.0
2009-06-15 12:45:00,1.51143,1.51184,1.51024,1.5107,519800000.0
2009-06-15 13:00:00,1.51085,1.51146,1.51029,1.51043,637800000.0
2009-06-15 13:15:00,1.51065,1.51089,1.51001,1.5106,468800000.0
2009-06-15 13:30:00,1.5104,1.51139,1.5102,1.51119,602600001.0
2009-06-15 13:45:00,1.51111,1.51134,1.51029,1.51101,456000001.0
2009-06-15 14:00:00,1.51087,1.51117,1.50975,1.51087,475000000.0
2009-06-15 14:15:00,1.51086,1.51125,1.51026,1.511,576600001.0
2009-06-15 14:30:00,1.51079,1.51141,1.51079,1.5111,512000002.0
2009-06-15 14:45:00,1.51103,1.51139,1.50967,1.50999,581999998.0
2009-06-15 15:00:00,1.5101,1.51023,1.50932,1.50997,452900000.0
2009-06-15 15:15:00,1.50982,1.51032,1.50943,1.5102,549200002.0
2009-06-15 15:30:00,1.51017,1.51038,1.50917,1.50964,550200000.0
2009-06-15 15:45:00,1.50964,1.50978,1.50883,1.50943,577600000.0
2009-06-15 16:00:00,1.50952,1.51015,1.50907,1.50971,468200000.0
2009-06-15 16:15:00,1.50958,1.50984,1.50819,1.50917,548599999.0
2009-06-15 16:30:00,1.50885,1.50946,1.50829,1.50895,606999999.0
2009-06-15 16:45:00,1.50899,1.50958,1.50873,1.50908,628900000.0
2009-06-15 17:00:00,1.50907,1.50913,1.50808,1.50885,488900000.0
2009-06-15 17:15:00,1.50836,1.50886,1.5066,1.50748,542100000.0
2009-06-15 17:30:00,1.50733,1.5082,1.50634,1.50819,508099998.0
2009-06-15 17:45:00,1.50817,1.50826,1.50676,1.5081,595200004.0
2009-06-15 18:00:00,1.50813,1.50822,1.50703,1.50745,482400000.0
2009-06-15 18:15:00,1.5075,1.50785,1.50636,1.50668,509100002.0
2009-06-15 18:30:00,1.50667,1.50704,1.50616,1.50616,554800000.0
2009-06-15 18:45:00,1.50646,1.50663,1.50576,1.50614,523000001.0
2009-06-15 19:00:00,1.50625,1.50635,1.50579,1.50615,519700001.0
2009-06-15 19:15:00,1.5061,1.5063,1.50545,1.50557,566599999.0
2009-06-15 19:30:00,1.50575,1.50597,1.50518,1.50576,627199999.0
2009-06-15 19:45:00,1.50581,1.5066,1.50566,1.50599,482699999.0
2009-06-15 20:00:00,1.50627,1.50627,1.50554,1.50575,531200002.0
2009-06-15 20:15:00,1.50589,1.50597,1.50522,1.50557,442400000.0
2009-06-15 20:30:00,1.50547,1.50633,1.50523,1.50612,574400003.0
2009-06-15 20:45:00,1.50616,1.50666,1.50593,1.5063,500800000.0
2009-06-15 21:00:00,1.5062,1.50642,1.50537,1.50618,486200001.0
2009-06-15 21:15:00,1.50599,1.50628,1.50551,1.50613,503000000.0
2009-06-15 21:30:00,1.5059,1.50648,1.50547,1.50615,483599999.0
2009-06-15 21:45:00,1.50597,1.50638,1.50552,1.50622,490599999.0
2009-06-15 22:00:00,1.50618,1.50647,1.50544,1.50645,524400007.0
2009-06-15 22:15:00,1.50608,1.50655,1.5055,1.50567,657790001.0
2009-06-15 22:30:00,1.50565,1.50623,1.50547,1.50623,527200002.0
2009-06-15 22:45:00,1.50615,1.50649,1.50562,1.50585,552800000.0
2009-06-15 23:00:00,1.50568,1.50617,1.50512,1.50612,425500002.0
2009-06-15 23:15:00,1.50605,1.50634,1.50575,1.50608,390200000.0
2009-06-15 23:30:00,1.50613,1.50619,1.50539,1.5056,467800000.0
2009-06-15 23:45:00,1.50574,1.50648,1.50554,1.5059,569599998.0
2009-06-16 00:00:00,1.50597,1.5062,1.50558,1.50588,554600002.0
2009-06-16 00:15:00,1.50573,1.50607,1.50539,1.50593,590600001.0
2009-06-16 00:30:00,1.50551,1.50599,1.50536,1.50583,388200000.0
2009-06-16 00:45:00,1.50598,1.5064,1.50519,1.50582,458600000.0
2009-06-16 01:00:00,1.50555,1.50622,1.50555,1.50579,411200001.0
2009-06-16 01:15:00,1.50593,1.50615,1.50543,1.50615,525000000.0
2009-06-16 01:30:00,1.50572,1.50621,1.50546,1.50591,428400000.0
2009-06-16 01:45:00,1.50588,1.50617,1.50553,1.50579,502999999.0
2009-06-16 02:00:00,1.50563,1.50602,1.50544,1.50586,614800002.0
2009-06-16 02:15:00,1.5059,1.50627,1.50549,1.50613,610700001.0
2009-06-16 02:30:00,1.50603,1.50624,1.50552,1.50618,522000002.0
2009-06-16 02:45:00,1.50608,1.5063,1.50555,1.50574,504000000.0
2009-06-16 03:00:00,1.50571,1.50625,1.5054,1.50603,400400000.0
2009-06-16 03:15:00,1.50607,1.50623,1.5049,1.50541,588400000.0
2009-06-16 03:30:00,1.50516,1.50618,1.50511,1.50604,486399999.0
2009-06-16 03:45:00,1.50583,1.5064,1.50553,1.50611,512399999.0
2009-06-16 04:00:00,1.50595,1.5063,1.5056,1.50589,537400003.0
2009-06-16 04:15:00,1.50577,1.50638,1.50553,1.50625,564000001.0
2009-06-16 04:30:00,1.50618,1.50652,1.50597,1.5061,425999999.0
2009-06-16 04:45:00,1.50627,1.50646,1.50586,1.50591,504500000.0
2009-06-16 05:00:00,1.50556,1.50635,1.50556,1.50597,1563100003.0
2009-06-16 05:15:00,1.50588,1.50625,1.50563,1.50586,1288400001.0
2009-06-16 05:30:00,1.50582,1.50615,1.50553,1.5059,1514699998.0
2009-06-16 05:45:00,1.50599,1.50621,1.50558,1.5059,701200002.0
2009-06-16 06:00:00,1.50582,1.5063,1.50557,1.50599,1835100006.0
2009-06-16 06:15:00,1.50595,1.50636,1.50581,1.50607,2187599999.0
2009-06-16 06:30:00,1.50573,1.50622,1.50497,1.50525,2282699997.0
2009-06-16 06:45:00,1.50532,1.5061,1.50523,1.50605,1928400005.0
2009-06-16 07:00:00,1.5057,1.50634,1.50563,1.50632,3430799998.0
2009-06-16 07:15:00,1.50631,1.50655,1.50531,1.50624,2802600005.0
2009-06-16 07:30:00,1.50615,1.50628,1.50509,1.50598,3771900004.0
2009-06-16 07:45:00,1.50607,1.50633,1.50512,1.50603,2513200002.0
2009-06-16 08:00:00,1.50604,1.50714,1.50503,1.5068,1606199997.0
2009-06-16 08:15:00,1.50659,1.50714,1.5057,1.50632,1930700000.0
2009-06-16 08:30:00,1.50627,1.50729,1.50605,1.50691,2641400003.0
2009-06-16 08:45:00,1.50665,1.50829,1.50665,1.50794,1826600000.0
2009-06-16 09:00:00,1.50802,1.50828,1.50699,1.50821,1049999999.0
2009-06-16 09:15:00,1.50801,1.50852,1.50705,1.50764,1712499998.0
2009-06-16 09:30:00,1.50725,1.50807,1.50692,1.50785,2113199996.0
2009-06-16 09:45:00,1.50739,1.50803,1.50685,1.50701,4227700003.0
2009-06-16 10:00:00,1.50718,1.50777,1.50653,1.5073,6275100004.0
2009-06-16 10:15:00,1.50727,1.50782,1.50603,1.5066,4355000000.0
2009-06-16 10:30:00,1.50665,1.50715,1.50602,1.50672,4045000001.0
2009-06-16 10:45:00,1.50672,1.50737,1.50502,1.50543,4444400003.0
2009-06-16 11:00:00,1.50508,1.50776,1.50505,1.50736,5270880006.0
2009-06-16 11:15:00,1.50723,1.50775,1.50657,1.50727,4805200003.0
2009-06-16 11:30:00,1.50725,1.5077,1.50609,1.50702,5272980001.0
2009-06-16 11:45:00,1.50709,1.50748,1.50599,1.50728,2810800005.0
2009-06-16 12:00:00,1.5071,1.50772,1.50666,1.50767,507600002.0
2009-06-16 12:15:00,1.50761,1.50776,1.50705,1.50712,433999999.0
2009-06-16 12:30:00,1.50733,1.50821,1.50714,1.50762,502000000.0
2009-06-16 12:45:00,1.50787,1.50827,1.50699,1.50751,461400001.0
2009-06-16 13:00:00,1.50733,1.50752,1.50663,1.50701,494399998.0
2009-06-16 13:15:00,1.50705,1.50739,1.50614,1.50695,699400002.0
2009-06-16 13:30:00,1.50703,1.50717,1.50624,1.50692,533200000.0
2009-06-16 13:45:00,1.50705,1.50756,1.50656,1.50702,480199998.0
2009-06-16 14:00:00,1.50694,1.50731,1.50628,1.50691,542999999.0
2009-06-16 14:15:00,1.50687,1.50744,1.50626,1.50731,588199999.0
2009-06-16 14:30:00,1.50705,1.50832,1.50705,1.50787,399800000.0
2009-06-16 14:45:00,1.50783,1.50817,1.50708,1.50752,514900000.0
2009-06-16 15:00:00,1.50723,1.50844,1.50722,1.50828,546100000.0
2009-06-16 15:15:00,1.50807,1.5084,1.50724,1.50794,545600001.0
2009-06-16 15:30:00,1.5078,1.50804,1.50628,1.50718,571400000.0
2009-06-16 15:45:00,1.50735,1.50792,1.50697,1.50753,476900000.0
2009-06-16 16:00:00,1.50764,1.50797,1.50689,1.50711,599399998.0
2009-06-16 16:15:00,1.5073,1.50734,1.50663,1.50697,654199997.0
2009-06-16 16:30:00,1.50685,1.50745,1.50637,1.50716,592599999.0
2009-06-16 16:45:00,1.50695,1.50726,1.50606,1.50666,430600000.0
2009-06-16 17:00:00,1.50674,1.50744,1.50624,1.50704,561000000.0
2009-06-16 17:15:00,1.50692,1.50718,1.50622,1.50654,482400001.0
2009-06-16 17:30:00,1.5067,1.50677,1.50605,1.50614,470900000.0
2009-06-16 17:45:00,1.5061,1.50651,1.5058,1.50638,531200001.0
2009-06-16 18:00:00,1.50607,1.50732,1.5059,1.50695,436400000.0
2009-06-16 18:15:00,1.50694,1.50714,1.50637,1.50681,471000001.0
2009-06-16 18:30:00,1.50687,1.50712,1.50589,1.5063,517000000.0
2009-06-16 18:45:00,1.50627,1.50659,1.50594,1.50641,516900000.0
2009-06-16 19:00:00,1.50643,1.50663,1.50609,1.5062,500599999.0
2009-06-16 19:15:00,1.5063,1.50666,1.506,1.50626,485800000.0
2009-06-16 19:30:00,1.50606,1.50643,1.50595,1.50602,587199998.0
2009-06-16 19:45:00,1.50621,1.50637,1.50579,1.50615,510799998.0
2009-06-16 20:00:00,1.50605,1.50629,1.50579,1.50611,539399999.0
2009-06-16 20:15:00,1.50602,1.50637,1.50587,1.50605,557499999.0
2009-06-16 20:30:00,1.50609,1.50653,1.50589,1.50628,506399999.0
2009-06-16 20:45:00,1.5062,1.50667,1.50604,1.50642,476199999.0
2009-06-16 21:00:00,1.50646,1.50668,1.50583,1.50643,472500001.0
2009-06-16 21:15:00,1.5063,1.50661,1.50577,1.50637,483200001.0
2009-06-16 21:30:00,1.50645,1.50674,1.50584,1.50658,419900000.0
2009-06-16 21:45:00,1.50654,1.50654,1.50582,1.50614,551600000.0
2009-06-16 22:00:00,1.50606,1.50643,1.50578,1.50621,421900000.0
2009-06-16 22:15:00,1.5061,1.50639,1.50576,1.5061,455800001.0
2009-06-16 22:30:00,1.5059,1.50629,1.50572,1.50588,497599999.0
2009-06-16 22:45:00,1.50584,1.50611,1.50547,1.5059,579900001.0
2009-06-16 23:00:00,1.50558,1.5063,1.50527,1.50603,426490000.0
2009-06-16 23:15:00,1.50614,1.5063,1.50556,1.50559,452500001.0
2009-06-16 23:30:00,1.50571,1.5063,1.50567,1.5059,424200000.0
2009-06-16 23:45:00,1.50593,1.50629,1.50569,1.50582,482800000.0
2009-06-17 00:00:00,1.50562,1.50645,1.50562,1.50582,522600001.0
2009-06-17 00:15:00,1.506,1.50616,1.50535,1.50535,413799999.0
2009-06-17 00:30:00,1.50467,1.50594,1.50467,1.50589,400599999.0
2009-06-17 00:45:00,1.50561,1.5061,1.50532,1.50561,374400000.0
2009-06-17 01:00:00,1.50577,1.50597,1.50535,1.50554,509399997.0
2009-06-17 01:15:00,1.50573,1.50623,1.50514,1.5054,495199999.0
2009-06-17 01:30:00,1.50545,1.50602,1.50517,1.50551,527600003.0
2009-06-17 01:45:00,1.50551,1.50589,1.50501,1.5055,494000000.0
2009-06-17 02:00:00,1.50545,1.50589,1.50513,1.50581,443400000.0
2009-06-17 02:15:00,1.5058,1.50608,1.5054,1.50567,480600003.0
2009-06-17 02:30:00,1.50562,1.50632,1.50559,1.50608,475800000.0
2009-06-17 02:45:00,1.50602,1.50621,1.50557,1.50565,447400001.0
2009-06-17 03:00:00,1.5057,1.50617,1.5056,1.506,438600000.0
2009-06-17 03:15:00,1.5059,1.50619,1.50551,1.506,584000001.0
2009-06-17 03:30:00,1.50579,1.50615,1.50561,1.50596,491799999.0
2009-06-17 03:45:00,1.50615,1.5064,1.50562,1.50623,467499999.0
2009-06-17 04:00:00,1.50598,1.50631,1.50578,1.50613,633199998.0
2009-06-17 04:15:00,1.50605,1.50621,1.50575,1.50614,597800000.0
2009-06-17 04:30:00,1.506,1.50633,1.50564,1.50614,647600002.0
2009-06-17 04:45:00,1.50613,1.50641,1.50575,1.50593,461490000.0
2009-06-17 05:00:00,1.50557,1.50637,1.50552,1.50595,1600000004.0
2009-06-17 05:15:00,1.50602,1.5063,1.50565,1.50622,1261399999.0
2009-06-17 05:30:00,1.50575,1.50639,1.50566,1.50593,1484200001.0
2009-06-17 05:45:00,1.50609,1.50634,1.50576,1.50617,707599999.0
2009-06-17 06:00:00,1.50601,1.50668,1.5058,1.50652,1868690003.0
2009-06-17 06:15:00,1.5062,1.50661,1.50592,1.50635,2086500001.0
2009-06-17 06:30:00,1.50606,1.50659,1.50584,1.50624,2171700000.0
2009-06-17 06:45:00,1.50602,1.50662,1.50595,1.50596,1920400003.0
2009-06-17 07:00:00,1.50595,1.50661,1.50583,1.50607,3432800000.0
2009-06-17 07:15:00,1.50619,1.50658,1.50578,1.50648,2763090003.0
2009-06-17 07:30:00,1.50644,1.50703,1.50605,1.5066,3899599999.0
2009-06-17 07:45:00,1.50664,1.50718,1.5064,1.50709,2543600001.0
2009-06-17 08:00:00,1.50662,1.50756,1.50609,1.50695,1499600001.0
2009-06-17 08:15:00,1.50724,1.50781,1.50686,1.50746,1612000001.0
2009-06-17 08:30:00,1.5069,1.50829,1.5069,1.50791,2686100001.0
2009-06-17 08:45:00,1.50785,1.50851,1.50745,1.50796,1818299999.0
2009-06-17 09:00:00,1.50787,1.5083,1.50702,1.50799,1047399999.0
2009-06-17 09:15:00,1.50799,1.509,1.50704,1.50881,1692000004.0
2009-06-17 09:30:00,1.50889,1.50934,1.50804,1.50885,2023800002.0
2009-06-17 09:45:00,1.50885,1.50937,1.50858,1.50914,4558400004.0
2009-06-17 10:00:00,1.50911,1.50933,1.50803,1.50868,6096989998.0
2009-06-17 10:15:00,1.50863,1.50892,1.508,1.50885,4551000006.0
2009-06-17 10:30:00,1.50888,1.50894,1.50799,1.50831,3608600001.0
2009-06-17 10:45:00,1.5083,1.50901,1.50797,1.5089,4878599998.0
2009-06-17 11:00:00,1.50871,1.50985,1.50871,1.50944,5611190007.0
2009-06-17 11:15:00,1.50942,1.50944,1.50855,1.50896,4740890003.0
2009-06-17 11:30:00,1.50837,1.50924,1.50802,1.509,5053200005.0
2009-06-17 11:45:00,1.50919,1.50992,1.50859,1.50972,2464100002.0
2009-06-17 12:00:00,1.50957,1.51034,1.50947,1.51003,578200002.0
2009-06-17 12:15:00,1.51011,1.51097,1.50989,1.51056,626600003.0
2009-06-17 12:30:00,1.51025,1.51045,1.5097,1.50989,499500001.0
2009-06-17 12:45:00,1.50984,1.51034,1.50917,1.50998,533000001.0
2009-06-17 13:00:00,1.51001,1.51032,1.5096,1.50987,522799999.0
2009-06-17 13:15:00,1.50962,1.5101,1.50925,1.50951,495000001.0
2009-06-17 13:30:00,1.50967,1.51007,1.50922,1.50985,657200000.0
2009-06-17 13:45:00,1.50988,1.51017,1.50927,1.50957,616900004.0
2009-06-17 14:00:00,1.50938,1.50994,1.50913,1.50957,612200001.0
2009-06-17 14:15:00,1.50946,1.50975,1.50915,1.50947,404600001.0
2009-06-17 14:30:00,1.50932,1.50971,1.50909,1.50949,566400001.0
2009-06-17 14:45:00,1.50936,1.50998,1.50905,1.50971,450600001.0
2009-06-17 15:00:00,1.50959,1.50989,1.50828,1.50893,601800000.0
2009-06-17 15:15:00,1.509,1.50905,1.50814,1.50859,418199999.0
2009-06-17 15:30:00,1.50854,1.50892,1.50808,1.50883,637290000.0
2009-06-17 15:45:00,1.50881,1.50891,1.50706,1.50735,609500000.0
2009-06-17 16:00:00,1.50735,1.50745,1.50613,1.50677,647899999.0
2009-06-17 16:15:00,1.50689,1.5069,1.50592,1.50624,611400000.0
2009-06-17 16:30:00,1.5059,1.50627,1.50511,1.50572,565799999.0
2009-06-17 16:45:00,1.50558,1.50597,1.50511,1.50543,659400001.0
2009-06-17 17:00:00,1.5054,1.50585,1.50502,1.50504,531899998.0
2009-06-17 17:15:00,1.50508,1.50588,1.50469,1.50588,472199998.0
2009-06-17 17:30:00,1.50597,1.50598,1.50514,1.50558,558599998.0
2009-06-17 17:45:00,1.50547,1.50547,1.50411,1.50527,507000000.0
2009-06-17 18:00:00,1.5054,1.50617,1.50526,1.50582,504400002.0
2009-06-17 18:15:00,1.50593,1.5067,1.50568,1.50636,499900001.0
2009-06-17 18:30:00,1.50627,1.50663,1.50572,1.50606,630199998.0
2009-06-17 18:45:00,1.50598,1.50627,1.50552,1.5059,592400002.0
2009-06-17 19:00:00,1.50579,1.50606,1.50528,1.50556,460400001.0
2009-06-17 19:15:00,1.50543,1.50594,1.50531,1.50579,567000003.0
2009-06-17 19:30:00,1.50571,1.50616,1.50477,1.5056,605800000.0
2009-06-17 19:45:00,1.5056,1.50636,1.50548,1.50611,483600000.0
2009-06-17 20:00:00,1.50611,1.50668,1.5056,1.50595,421700003.0
2009-06-17 20:15:00,1.50593,1.5069,1.50492,1.50514,646300001.0
2009-06-17 20:30:00,1.5051,1.50534,1.50432,1.50534,530800000.0
2009-06-17 20:45:00,1.50525,1.50575,1.50497,1.50557,553100002.0
2009-06-17 21:00:00,1.50527,1.50585,1.50501,1.50585,562300002.0
2009-06-17 21:15:00,1.50578,1.50612,1.50559,1.50581,439400000.0
2009-06-17 21:30:00,1.50548,1.50614,1.50505,1.5061,483999999.0
2009-06-17 21:45:00,1.50603,1.50616,1.50525,1.5059,549600001.0
2009-06-17 22:00:00,1.50575,1.50605,1.50512,1.50566,490200000.0
2009-06-17 22:15:00,1.50567,1.50605,1.50457,1.50495,533000002.0
2009-06-17 22:30:00,1.50462,1.50537,1.50431,1.5052,526799997.0
2009-06-17 22:45:00,1.50518,1.50585,1.50463,1.50557,565999998.0
2009-06-17 23:00:00,1.50535,1.50608,1.50511,1.50608,367000000.0
2009-06-17 23:15:00,1.50563,1.5061,1.50518,1.50567,410899999.0
2009-06-17 23:30:00,1.5056,1.50609,1.5048,1.5048,481200002.0
2009-06-17 23:45:00,1.50487,1.50557,1.50486,1.5053,533799999.0
2009-06-18 00:00:00,1.50497,1.50627,1.50471,1.5054,480800004.0
2009-06-18 00:15:00,1.50537,1.50584,1.50489,1.50553,522200000.0
2009-06-18 00:30:00,1.50535,1.50594,1.50495,1.5056,459000001.0
2009-06-18 00:45:00,1.50553,1.50559,1.50492,1.50508,521500001.0
2009-06-18 01:00:00,1.5051,1.50565,1.50464,1.50538,509199998.0
2009-06-18 01:15:00,1.5056,1.50576,1.50497,1.50548,402800001.0
2009-06-18 01:30:00,1.5055,1.50609,1.5054,1.50565,419200000.0
2009-06-18 01:45:00,1.50582,1.50625,1.50546,1.50611,526400001.0
2009-06-18 02:00:00,1.50606,1.50652,1.50564,1.50572,534800000.0
2009-06-18 02:15:00,1.5057,1.50637,1.50546,1.50635,544700001.0
2009-06-18 02:30:00,1.50625,1.50703,1.50593,1.50685,536600001.0
2009-06-18 02:45:00,1.50666,1.50699,1.50636,1.50663,581799997.0
2009-06-18 03:00:00,1.50663,1.50757,1.50653,1.50725,484200003.0
2009-06-18 03:15:00,1.50735,1.50751,1.50628,1.5065,529400002.0
2009-06-18 03:30:00,1.50649,1.50694,1.50586,1.50616,586000000.0
2009-06-18 03:45:00,1.50626,1.50676,1.50586,1.50621,592689997.0
2009-06-18 04:00:00,1.50618,1.50639,1.50583,1.50608,459800000.0
2009-06-18 04:15:00,1.5063,1.50651,1.50565,1.50618,477400000.0
2009-06-18 04:30:00,1.50617,1.50647,1.5058,1.5063,552200003.0
2009-06-18 04:45:00,1.50627,1.5064,1.50569,1.50612,421800000.0
2009-06-18 05:00:00,1.50566,1.50706,1.50566,1.5068,1620600001.0
2009-06-18 05:15:00,1.50668,1.50739,1.50646,1.50717,1169999999.0
2009-06-18 05:30:00,1.5069,1.5075,1.50676,1.50698,1355600002.0
2009-06-18 05:45:00,1.507,1.50764,1.5065,1.50665,512000000.0
2009-06-18 06:00:00,1.50618,1.5074,1.50618,1.50731,1779700000.0
2009-06-18 06:15:00,1.50731,1.50811,1.50689,1.50793,2195100000.0
2009-06-18 06:30:00,1.50778,1.50809,1.50755,1.50792,2183699997.0
2009-06-18 06:45:00,1.50791,1.50805,1.5068,1.50705,1869800002.0
2009-06-18 07:00:00,1.50667,1.50777,1.50667,1.50707,3450099999.0
2009-06-18 07:15:00,1.5069,1.50753,1.50644,1.50709,2684900000.0
2009-06-18 07:30:00,1.50692,1.50807,1.50692,1.50786,3798999999.0
2009-06-18 07:45:00,1.50794,1.50824,1.50749,1.50817,2488999999.0
2009-06-18 08:00:00,1.50774,1.50822,1.50702,1.50792,1437100000.0
2009-06-18 08:15:00,1.50777,1.50814,1.50698,1.50773,1802900005.0
2009-06-18 08:30:00,1.50757,1.50832,1.50701,1.50772,2710700003.0
2009-06-18 08:45:00,1.5077,1.50801,1.5067,1.50725,1877599998.0
2009-06-18 09:00:00,1.50724,1.50873,1.50698,1.50795,1011000003.0
2009-06-18 09:15:00,1.50811,1.50826,1.50537,1.50658,1718300001.0
2009-06-18 09:30:00,1.50625,1.51239,1.50607,1.50779,2351200005.0
2009-06-18 09:45:00,1.5077,1.50826,1.50603,1.50621,4540300000.0
2009-06-18 10:00:00,1.50622,1.50684,1.50218,1.50483,6116990005.0
2009-06-18 10:15:00,1.50487,1.50514,1.50269,1.50286,4422400009.0
2009-06-18 10:30:00,1.50252,1.50373,1.50133,1.50323,3837900007.0
2009-06-18 10:45:00,1.50317,1.50326,1.50199,1.50254,4551390004.0
2009-06-18 11:00:00,1.50243,1.50319,1.50161,1.50277,5603600001.0
2009-06-18 11:15:00,1.50287,1.50357,1.50202,1.50336,4689099996.0
2009-06-18 11:30:00,1.50306,1.50467,1.50304,1.50384,5144099997.0
2009-06-18 11:45:00,1.5039,1.50422,1.50294,1.50351,2552399997.0
2009-06-18 12:00:00,1.50365,1.50399,1.50155,1.50185,527799999.0
2009-06-18 12:15:00,1.50182,1.5027,1.50112,1.50203,484200000.0
2009-06-18 12:30:00,1.50175,1.50238,1.50139,1.50213,485999999.0
2009-06-18 12:45:00,1.50225,1.50251,1.5012,1.50222,495300000.0
2009-06-18 13:00:00,1.50219,1.50245,1.50106,1.50129,503399998.0
2009-06-18 13:15:00,1.50128,1.50154,1.50015,1.50112,618600000.0
2009-06-18 13:30:00,1.50138,1.50201,1.50056,1.50131,534199998.0
2009-06-18 13:45:00,1.50157,1.50171,1.50066,1.50114,507100000.0
2009-06-18 14:00:00,1.50103,1.50138,1.5004,1.50101,488000000.0
2009-06-18 14:15:00,1.50103,1.50123,1.50015,1.50103,482200001.0
2009-06-18 14:30:00,1.50101,1.51079,1.50055,1.51036,563000000.0
2009-06-18 14:45:00,1.50995,1.51358,1.50909,1.51238,507200000.0
2009-06-18 15:00:00,1.51265,1.51372,1.5111,1.5122,559199999.0
2009-06-18 15:15:00,1.51203,1.51243,1.51086,1.51144,549800000.0
2009-06-18 15:30:00,1.5114,1.51148,1.50988,1.51072,639600001.0
2009-06-18 15:45:00,1.5106,1.51139,1.50943,1.51111,503800000.0
2009-06-18 16:00:00,1.51101,1.51154,1.51043,1.51125,565800000.0
2009-06-18 16:15:00,1.51116,1.51204,1.5107,1.51103,615100001.0
2009-06-18 16:30:00,1.51117,1.51127,1.50923,1.50948,577999999.0
2009-06-18 16:45:00,1.50937,1.51007,1.50834,1.51007,530900001.0
2009-06-18 17:00:00,1.51015,1.51084,1.50982,1.51075,478500000.0
2009-06-18 17:15:00,1.51055,1.51137,1.51012,1.51027,475399999.0
2009-06-18 17:30:00,1.50998,1.51085,1.5097,1.51072,411199999.0
2009-06-18 17:45:00,1.51097,1.51412,1.51058,1.51296,602100002.0
2009-06-18 18:00:00,1.51325,1.51443,1.51292,1.51313,476599998.0
2009-06-18 18:15:00,1.51313,1.51332,1.51236,1.513,449000001.0
2009-06-18 18:30:00,1.51279,1.5135,1.51236,1.51278,517599999.0
2009-06-18 18:45:00,1.51253,1.51339,1.51252,1.51275,532200002.0
2009-06-18 19:00:00,1.51253,1.51317,1.51238,1.51314,552900001.0
2009-06-18 19:15:00,1.51306,1.51357,1.51276,1.51332,506000000.0
2009-06-18 19:30:00,1.5135,1.51406,1.51318,1.51392,597399998.0
2009-06-18 19:45:00,1.51389,1.51404,1.51262,1.51282,582800001.0
2009-06-18 20:00:00,1.5127,1.51314,1.51109,1.51174,615000004.0
2009-06-18 20:15:00,1.51151,1.51204,1.51033,1.51074,709400003.0
2009-06-18 20:30:00,1.51057,1.51086,1.50979,1.50999,515800000.0
2009-06-18 20:45:00,1.51005,1.51015,1.50935,1.50952,596300002.0
2009-06-18 21:00:00,1.50925,1.51043,1.50903,1.50988,538200000.0
2009-06-18 21:15:00,1.5101,1.51023,1.50948,1.5099,460400000.0
2009-06-18 21:30:00,1.51002,1.51033,1.50941,1.51004,639500002.0
2009-06-18 21:45:00,1.50998,1.51034,1.50907,1.50917,630900001.0
2009-06-18 22:00:00,1.50905,1.51007,1.50904,1.50978,611599999.0
2009-06-18 22:15:00,1.5098,1.51023,1.50949,1.50992,444400001.0
2009-06-18 22:30:00,1.50985,1.51047,1.5095,1.50997,637600001.0
2009-06-18 22:45:00,1.50998,1.51014,1.50936,1.50971,588199997.0
2009-06-18 23:00:00,1.5097,1.51008,1.50925,1.5099,608600002.0
2009-06-18 23:15:00,1.51001,1.51007,1.50939,1.50995,512500001.0
2009-06-18 23:30:00,1.50972,1.51007,1.50916,1.50959,393600000.0
2009-06-18 23:45:00,1.50943,1.50981,1.50915,1.50949,453200001.0
2009-06-19 00:00:00,1.50951,1.51009,1.50917,1.50966,461999997.0
2009-06-19 00:15:00,1.50965,1.5102,1.50919,1.50989,592800000.0
2009-06-19 00:30:00,1.50991,1.51029,1.50971,1.50992,444000000.0
2009-06-19 00:45:00,1.50975,1.51047,1.50946,1.51024,440300001.0
2009-06-19 01:00:00,1.51024,1.51048,1.50971,1.51046,397790000.0
2009-06-19 01:15:00,1.51033,1.51073,1.51002,1.51019,444599999.0
2009-06-19 01:30:00,1.51007,1.51074,1.5098,1.5104,399000000.0
2009-06-19 01:45:00,1.51038,1.5107,1.51025,1.5103,417300002.0
2009-06-19 02:00:00,1.51024,1.51081,1.50992,1.5102,635400001.0
2009-06-19 02:15:00,1.51022,1.51036,1.50962,1.50974,465100001.0
2009-06-19 02:30:00,1.50965,1.51009,1.5095,1.50994,567599999.0
2009-06-19 02:45:00,1.50997,1.51063,1.50968,1.51018,602099997.0
2009-06-19 03:00:00,1.51005,1.5106,1.50983,1.51023,416200001.0
2009-06-19 03:15:00,1.51027,1.51034,1.50958,1.51015,550400000.0
2009-06-19 03:30:00,1.5103,1.51064,1.51003,1.51014,529799998.0
2009-06-19 03:45:00,1.50998,1.51045,1.50948,1.50988,489400000.0
2009-06-19 04:00:00,1.50982,1.51025,1.50942,1.50997,568200001.0
2009-06-19 04:15:00,1.51025,1.51071,1.50972,1.51003,448499999.0
2009-06-19 04:30:00,1.51027,1.51056,1.50972,1.51021,509600000.0
2009-06-19 04:45:00,1.5102,1.51026,1.50968,1.51002,499100001.0
2009-06-19 05:00:00,1.50966,1.51024,1.50958,1.51002,1548699998.0
2009-06-19 05:15:00,1.50999,1.51024,1.50952,1.51013,1265700001.0
2009-06-19 05:30:00,1.50976,1.5103,1.50944,1.51013,1339600001.0
2009-06-19 05:45:00,1.51009,1.51029,1.5092,1.50969,705099999.0
2009-06-19 06:00:00,1.5097,1.51019,1.50942,1.50975,1828999996.0
2009-06-19 06:15:00,1.50979,1.5099,1.50936,1.50964,2272100002.0
2009-06-19 06:30:00,1.50947,1.51017,1.50933,1.50995,2245900001.0
2009-06-19 06:45:00,1.50992,1.51039,1.50945,1.50999,1935700003.0
2009-06-19 07:00:00,1.50976,1.51057,1.50951,1.51033,3311400005.0
2009-06-19 07:15:00,1.51024,1.51078,1.51006,1.51037,2909799997.0
2009-06-19 07:30:00,1.5105,1.51077,1.50985,1.5106,4058600004.0
2009-06-19 07:45:00,1.5106,1.51089,1.51003,1.51032,2364290000.0
2009-06-19 08:00:00,1.5096,1.51104,1.5096,1.51083,1446300002.0
2009-06-19 08:15:00,1.51077,1.51181,1.51003,1.51118,1967700000.0
2009-06-19 08:30:00,1.51108,1.51221,1.511,1.51189,2557599998.0
2009-06-19 08:45:00,1.51198,1.51224,1.51103,1.51202,1929600004.0
2009-06-19 09:00:00,1.51202,1.51254,1.5112,1.51207,951599998.0
2009-06-19 09:15:00,1.51214,1.5126,1.51086,1.51244,1737099996.0
2009-06-19 09:30:00,1.51213,1.5127,1.51101,1.51152,2072300001.0
2009-06-19 09:45:00,1.51153,1.51233,1.51096,1.51224,4473600003.0
2009-06-19 10:00:00,1.51219,1.51279,1.51169,1.51213,5846300004.0
2009-06-19 10:15:00,1.51204,1.51226,1.51099,1.51149,4369600007.0
2009-06-19 10:30:00,1.51165,1.51239,1.511,1.51201,3843300000.0
2009-06-19 10:45:00,1.51206,1.51236,1.51104,1.51203,4708200012.0
2009-06-19 11:00:00,1.51188,1.51207,1.51109,1.51158,5411199998.0
2009-06-19 11:15:00,1.51155,1.51228,1.51121,1.51185,4741399998.0
2009-06-19 11:30:00,1.51182,1.51214,1.51102,1.51187,4985499995.0
2009-06-19 11:45:00,1.51196,1.51214,1.51104,1.51154,2485400001.0
2009-06-19 12:00:00,1.51165,1.51175,1.51067,1.51096,516199999.0
2009-06-19 12:15:00,1.5109,1.51143,1.51017,1.51076,548200000.0
2009-06-19 12:30:00,1.51047,1.51094,1.50983,1.51015,547199999.0
2009-06-19 12:45:00,1.51027,1.51091,1.50984,1.5107,595490000.0
2009-06-19 13:00:00,1.51085,1.51091,1.50984,1.51025,521700000.0
2009-06-19 13:15:00,1.51023,1.51055,1.50965,1.51011,578300000.0
2009-06-19 13:30:00,1.50998,1.51054,1.50983,1.51021,529000000.0
2009-06-19 13:45:00,1.51044,1.51047,1.50982,1.51024,533000000.0
2009-06-19 14:00:00,1.5101,1.5104,1.50963,1.51014,542599998.0
2009-06-19 14:15:00,1.5099,1.51025,1.50932,1.50978,496900001.0
2009-06-19 14:30:00,1.50968,1.51028,1.50944,1.51004,481400000.0
2009-06-19 14:45:00,1.51007,1.51019,1.50934,1.51014,537800002.0
2009-06-19 15:00:00,1.5101,1.51049,1.5095,1.51,648700000.0
2009-06-19 15:15:00,1.51016,1.51057,1.50983,1.51004,590300001.0
2009-06-19 15:30:00,1.50983,1.51049,1.50973,1.51031,505000001.0
2009-06-19 15:45:00,1.5104,1.51057,1.50955,1.51043,655999998.0
2009-06-19 16:00:00,1.5103,1.5107,1.50999,1.5103,3298000004.0
2009-06-19 16:15:00,1.51025,1.5105,1.50975,1.5101,4921500001.0
2009-06-19 16:30:00,1.5101,1.5104,1.51,1.5102,4534999999.0
2009-06-19 16:45:00,1.51025,1.5103,1.51,1.5101,5694000000.0
2009-06-19 17:00:00,1.5101,1.5104,1.50995,1.51005,2878399999.0
2009-06-19 17:15:00,1.51005,1.51025,1.50975,1.5098,2132000000.0
2009-06-19 17:30:00,1.5098,1.5104,1.5095,1.5097,3628200000.0
2009-06-19 17:45:00,1.5097,1.5097,1.5079,1.508,4587199997.0
2009-06-19 18:00:00,1.50795,1.50855,1.5079,1.5082,3729300002.0
2009-06-19 18:15:00,1.50825,1.50835,1.5078,1.50785,1557000004.0
2009-06-19 18:30:00,1.50772,1.5079,1.50743,1.50765,2774600014.0
2009-06-19 18:45:00,1.50765,1.50775,1.50745,1.50745,3628400053.0
2009-06-19 19:00:00,1.50745,1.5076,1.507,1.5073,4560199964.0
2009-06-19 19:15:00,1.5074,1.50745,1.5069,1.5071,1676100000.0
2009-06-19 19:30:00,1.5071,1.5073,1.50695,1.50695,1151800001.0
2009-06-19 19:45:00,1.50695,1.5071,1.50695,1.507,2438000000.0
2009-06-19 20:00:00,1.50705,1.5072,1.5062,1.5063,2613879997.0
2009-06-19 20:15:00,1.50635,1.50665,1.50605,1.5064,3949100005.0
2009-06-19 20:30:00,1.5064,1.50665,1.50625,1.5064,2964100001.0
2009-06-19 20:45:00,1.5064,1.50695,1.5063,1.5067,3486299996.0
2009-06-19 21:00:00,1.5067,1.5071,1.50665,1.5067,1772700001.0
2009-06-19 21:15:00,1.5067,1.5071,1.5067,1.507,2308400000.0
2009-06-19 21:30:00,1.507,1.5072,1.50675,1.5069,1966000000.0
2009-06-19 21:45:00,1.5069,1.5071,1.50642,1.50642,1712200003.0
2009-06-19 22:00:00,1.50675,1.507,1.5065,1.50685,950000000.0
2009-06-19 22:15:00,1.5069,1.50745,1.5065,1.5071,1613400000.0
2009-06-19 22:30:00,1.5071,1.50745,1.50695,1.5071,1155000000.0
2009-06-19 22:45:00,1.5072,1.50735,1.50665,1.5068,1580000000.0
2009-06-21 23:00:00,1.5065,1.50685,1.506,1.50661,164000000.0
2009-06-21 23:15:00,1.50635,1.50685,1.50605,1.5061,770000000.0
2009-06-21 23:30:00,1.5061,1.50687,1.50535,1.5061,178600000.0
2009-06-21 23:45:00,1.5061,1.50635,1.50587,1.50605,156399999.0
2009-06-22 00:00:00,1.5061,1.50671,1.50545,1.50565,174600000.0
2009-06-22 00:15:00,1.50565,1.5058,1.5053,1.5058,639400000.0
2009-06-22 00:30:00,1.5058,1.50585,1.50533,1.50575,460800000.0
2009-06-22 00:45:00,1.50575,1.50635,1.50575,1.50625,1239600001.0
2009-06-22 01:00:00,1.50625,1.5064,1.5061,1.50615,945800000.0
2009-06-22 01:15:00,1.5061,1.50625,1.50605,1.50625,2865000006.0
2009-06-22 01:30:00,1.50625,1.5069,1.50605,1.5067,1373200000.0
2009-06-22 01:45:00,1.5067,1.50705,1.50629,1.50645,892600000.0
2009-06-22 02:00:00,1.5065,1.507,1.50595,1.5061,1853500000.0
2009-06-22 02:15:00,1.5061,1.5068,1.50605,1.5064,1403800000.0
2009-06-22 02:30:00,1.50635,1.5068,1.50607,1.5062,721000000.0
2009-06-22 02:45:00,1.5062,1.50665,1.50605,1.50605,1200800001.0
2009-06-22 03:00:00,1.50605,1.50625,1.50575,1.50585,2282200009.0
2009-06-22 03:15:00,1.50585,1.506,1.50555,1.5057,457000000.0
2009-06-22 03:30:00,1.5057,1.50595,1.50545,1.5057,1721800000.0
2009-06-22 03:45:00,1.5057,1.50645,1.5053,1.50615,4677600002.0
2009-06-22 04:00:00,1.50615,1.50645,1.50565,1.5063,2939800000.0
2009-06-22 04:15:00,1.5062,1.50645,1.5059,1.5063,6389200000.0
2009-06-22 04:30:00,1.50635,1.50665,1.5063,1.50645,3005000007.0
2009-06-22 04:45:00,1.50627,1.50675,1.50627,1.5063,3381600001.0
2009-06-22 05:00:00,1.5064,1.50655,1.5061,1.50655,1322600000.0
2009-06-22 05:15:00,1.5065,1.50665,1.50615,1.5064,1279600001.0
2009-06-22 05:30:00,1.50635,1.50675,1.50625,1.5065,295400000.0
2009-06-22 05:45:00,1.50645,1.5066,1.5062,1.50635,391400000.0
2009-06-22 06:00:00,1.5063,1.50645,1.50595,1.5061,1611000001.0
2009-06-22 06:15:00,1.5061,1.50635,1.5059,1.506,2345000000.0
2009-06-22 06:30:00,1.50605,1.5064,1.50575,1.50615,2578600000.0
2009-06-22 06:45:00,1.50615,1.50665,1.5061,1.5064,1864400000.0
2009-06-22 07:00:00,1.50635,1.5065,1.5059,1.50625,1956700001.0
2009-06-22 07:15:00,1.50625,1.50665,1.50615,1.5063,1849000005.0
2009-06-22 07:30:00,1.5064,1.50655,1.50625,1.5064,1861600006.0
2009-06-22 07:45:00,1.5064,1.5066,1.50625,1.5064,1891199995.0
2009-06-22 08:00:00,1.5065,1.50705,1.50615,1.50645,2986800000.0
2009-06-22 08:15:00,1.50655,1.50765,1.5065,1.50675,5827500002.0
2009-06-22 08:30:00,1.50675,1.5073,1.5064,1.5072,7499399999.0
2009-06-22 08:45:00,1.50725,1.50775,1.5069,1.5073,7509000005.0
2009-06-22 09:00:00,1.5073,1.5077,1.50655,1.50655,5871600002.0
2009-06-22 09:15:00,1.50655,1.5067,1.50575,1.50645,4360100000.0
2009-06-22 09:30:00,1.50645,1.50705,1.50595,1.5069,3469700001.0
2009-06-22 09:45:00,1.5069,1.50705,1.5064,1.5069,3490599999.0
2009-06-22 10:00:00,1.5069,1.5074,1.50565,1.5061,6668200000.0
2009-06-22 10:15:00,1.5061,1.5062,1.50545,1.5056,4436900001.0
2009-06-22 10:30:00,1.5056,1.5064,1.5055,1.5058,6035500009.0
2009-06-22 10:45:00,1.50585,1.5064,1.50555,1.506,6918900009.0
2009-06-22 11:00:00,1.506,1.5065,1.50595,1.5062,4791800003.0
2009-06-22 11:15:00,1.50615,1.5066,1.50595,1.5062,5659000000.0
2009-06-22 11:30:00,1.5062,1.50645,1.5058,1.5063,8107099998.0
2009-06-22 11:45:00,1.5063,1.5068,1.5061,1.50645,3646400000.0
2009-06-22 12:00:00,1.50645,1.50675,1.50635,1.5064,5454599999.0
2009-06-22 12:15:00,1.5064,1.50725,1.50635,1.5071,5278600003.0
2009-06-22 12:30:00,1.5071,1.5072,1.5066,1.507,4025600001.0
2009-06-22 12:45:00,1.507,1.507,1.50635,1.5064,2814000000.0
2009-06-22 13:00:00,1.5064,1.50695,1.5063,1.5063,4018800004.0
2009-06-22 13:15:00,1.5063,1.5066,1.50595,1.5065,5831399988.0
2009-06-22 13:30:00,1.5065,1.50695,1.506,1.5061,6394599996.0
2009-06-22 13:45:00,1.5061,1.50695,1.5061,1.50685,5908600001.0
2009-06-22 14:00:00,1.50685,1.5074,1.50675,1.5074,5424200000.0
2009-06-22 14:15:00,1.50735,1.50745,1.50645,1.5066,5951200000.0
2009-06-22 14:30:00,1.50655,1.5071,1.50655,1.50655,6356699986.0
2009-06-22 14:45:00,1.50655,1.50685,1.50625,1.50645,5802000001.0
2009-06-22 15:00:00,1.50645,1.50685,1.506,1.50615,5780800000.0
2009-06-22 15:15:00,1.5062,1.5066,1.5061,1.5063,5220600001.0
2009-06-22 15:30:00,1.5063,1.5064,1.50575,1.506,8752400003.0
2009-06-22 15:45:00,1.50605,1.5064,1.5055,1.50595,5069200002.0
2009-06-22 16:00:00,1.50595,1.506,1.50535,1.5057,6746500001.0
2009-06-22 16:15:00,1.5057,1.5064,1.5055,1.50605,3468030010.0
2009-06-22 16:30:00,1.5061,1.5062,1.50575,1.50575,2523400002.0
2009-06-22 16:45:00,1.50575,1.50755,1.5057,1.5063,8727699991.0
2009-06-22 17:00:00,1.50635,1.50635,1.5058,1.5059,5514800001.0
2009-06-22 17:15:00,1.5059,1.5066,1.50575,1.5062,5419900000.0
2009-06-22 17:30:00,1.5061,1.50615,1.50505,1.5053,6679000008.0
2009-06-22 17:45:00,1.5053,1.5058,1.50525,1.50575,3943400001.0
2009-06-22 18:00:00,1.5057,1.50615,1.50555,1.50605,2933400001.0
2009-06-22 18:15:00,1.50595,1.50615,1.5058,1.5059,2866200000.0
2009-06-22 18:30:00,1.506,1.50705,1.5058,1.507,4491100002.0
2009-06-22 18:45:00,1.507,1.507,1.5056,1.5057,4245000000.0
2009-06-22 19:00:00,1.5057,1.5057,1.5053,1.5053,2114700000.0
2009-06-22 19:15:00,1.5053,1.5056,1.50495,1.50545,3512200000.0
2009-06-22 19:30:00,1.50545,1.5056,1.5051,1.5054,3545800000.0
2009-06-22 19:45:00,1.5054,1.5058,1.5053,1.5056,3669500000.0
2009-06-22 20:00:00,1.5056,1.50575,1.50525,1.5056,3294000000.0
2009-06-22 20:15:00,1.5056,1.5057,1.5052,1.5055,2453400002.0
2009-06-22 20:30:00,1.50555,1.506,1.5052,1.50585,3928600000.0
2009-06-22 20:45:00,1.50585,1.50625,1.50545,1.5062,4535200000.0
2009-06-22 21:00:00,1.5062,1.5066,1.5057,1.50605,4499000000.0
2009-06-22 21:15:00,1.50605,1.5064,1.5059,1.5062,3616000000.0
2009-06-22 21:30:00,1.5063,1.5065,1.50595,1.5061,3414400000.0
2009-06-22 21:45:00,1.5061,1.50655,1.506,1.506,5596600000.0
2009-06-22 22:00:00,1.506,1.5063,1.50565,1.50625,2106600000.0
2009-06-22 22:15:00,1.5063,1.50645,1.5057,1.5059,1154600000.0
2009-06-22 22:30:00,1.50595,1.50595,1.50525,1.50565,909200000.0
2009-06-22 22:45:00,1.5056,1.50615,1.50517,1.5061,934400000.0
2009-06-22 23:00:00,1.50605,1.5061,1.50551,1.50585,743600000.0
2009-06-22 23:15:00,1.5058,1.5059,1.50565,1.5058,410800000.0
2009-06-22 23:30:00,1.5058,1.5058,1.50498,1.50535,2145800000.0
2009-06-22 23:45:00,1.5054,1.5057,1.50525,1.5055,419600000.0
2009-06-23 00:00:00,1.5055,1.5056,1.50528,1.5056,384200000.0
2009-06-23 00:15:00,1.5055,1.50563,1.50514,1.5055,1479399996.0
2009-06-23 00:30:00,1.5055,1.5057,1.50535,1.5055,863200000.0
2009-06-23 00:45:00,1.50555,1.5059,1.5053,1.5058,680400000.0
2009-06-23 01:00:00,1.5058,1.506,1.50545,1.50545,1091800000.0
2009-06-23 01:15:00,1.5056,1.5057,1.5052,1.5057,1488800000.0
2009-06-23 01:30:00,1.5057,1.50595,1.5048,1.50545,1395200000.0
2009-06-23 01:45:00,1.50545,1.50595,1.50545,1.50565,2229400000.0
2009-06-23 02:00:00,1.50565,1.5059,1.5054,1.50555,2078800000.0
2009-06-23 02:15:00,1.50555,1.50565,1.5051,1.5055,3538600006.0
2009-06-23 02:30:00,1.5055,1.5056,1.505,1.5052,2528200003.0
2009-06-23 02:45:00,1.5052,1.5058,1.5052,1.50555,2091400001.0
2009-06-23 03:00:00,1.50555,1.5057,1.505,1.5055,2506200001.0
2009-06-23 03:15:00,1.5056,1.5057,1.505,1.5057,2710600000.0
2009-06-23 03:30:00,1.50575,1.50585,1.5051,1.5057,3108800000.0
2009-06-23 03:45:00,1.5057,1.50585,1.50515,1.5053,2670800000.0
2009-06-23 04:00:00,1.50483,1.5053,1.50483,1.505,2737999999.0
2009-06-23 04:15:00,1.505,1.50505,1.50485,1.5049,5895000000.0
2009-06-23 04:30:00,1.5049,1.5051,1.5049,1.505,5135199999.0
2009-06-23 04:45:00,1.50495,1.50505,1.50485,1.50495,3235200000.0
2009-06-23 05:00:00,1.50495,1.50515,1.50485,1.505,1597400000.0
2009-06-23 05:15:00,1.505,1.5052,1.50485,1.5051,1321200000.0
2009-06-23 05:30:00,1.50515,1.50555,1.5049,1.50545,1995000000.0
2009-06-23 05:45:00,1.50545,1.5056,1.5052,1.50535,2696200001.0
2009-06-23 06:00:00,1.50535,1.50555,1.50515,1.5053,2219600000.0
2009-06-23 06:15:00,1.5053,1.50535,1.50515,1.50535,1577600000.0
2009-06-23 06:30:00,1.5056,1.5056,1.5052,1.50535,1799599996.0
2009-06-23 06:45:00,1.50535,1.50535,1.50495,1.505,1064399999.0
2009-06-23 07:00:00,1.50535,1.5058,1.50525,1.50545,917999999.0
2009-06-23 07:15:00,1.5055,1.5057,1.50545,1.50555,1855800001.0
2009-06-23 07:30:00,1.5056,1.5056,1.5048,1.50515,2431399990.0
2009-06-23 07:45:00,1.50515,1.50545,1.5046,1.50475,2009200000.0
2009-06-23 08:00:00,1.50475,1.5048,1.50435,1.5046,5367600008.0
2009-06-23 08:15:00,1.5046,1.50465,1.5032,1.5035,4569600000.0
2009-06-23 08:30:00,1.50355,1.50415,1.50335,1.5037,4236800000.0
2009-06-23 08:45:00,1.5037,1.50475,1.50365,1.50475,5460900000.0
2009-06-23 09:00:00,1.50475,1.50565,1.50405,1.5047,6298700002.0
2009-06-23 09:15:00,1.5047,1.50525,1.5044,1.505,3693800000.0
2009-06-23 09:30:00,1.505,1.50525,1.50395,1.50455,3779800000.0
2009-06-23 09:45:00,1.50455,1.50465,1.50355,1.50395,4122900001.0
2009-06-23 10:00:00,1.5039,1.50405,1.50295,1.503,5946269998.0
2009-06-23 10:15:00,1.503,1.5035,1.50265,1.5027,4817600001.0
2009-06-23 10:30:00,1.5027,1.50375,1.50265,1.50375,6001899987.0
2009-06-23 10:45:00,1.50375,1.5041,1.5033,1.5038,4861100000.0
2009-06-23 11:00:00,1.5038,1.5042,1.5034,1.50415,6617899997.0
2009-06-23 11:15:00,1.50415,1.50435,1.50305,1.5032,5517900001.0
2009-06-23 11:30:00,1.5032,1.50335,1.5029,1.5033,5448899988.0
2009-06-23 11:45:00,1.5033,1.50385,1.5031,1.50325,4702199997.0
2009-06-23 12:00:00,1.50335,1.50345,1.503,1.5033,4623400002.0
2009-06-23 12:15:00,1.5033,1.50375,1.5029,1.50295,4846400011.0
2009-06-23 12:30:00,1.50295,1.5035,1.50255,1.5028,6886300000.0
2009-06-23 12:45:00,1.5028,1.50305,1.50215,1.5023,6439500002.0
2009-06-23 13:00:00,1.5023,1.50275,1.5022,1.50235,5730900007.0
2009-06-23 13:15:00,1.50235,1.5032,1.5023,1.50275,5834500002.0
2009-06-23 13:30:00,1.50285,1.50335,1.50255,1.5027,8009400001.0
2009-06-23 13:45:00,1.5027,1.5036,1.5025,1.5033,6037900005.0
2009-06-23 14:00:00,1.5033,1.50345,1.5029,1.5031,6013600002.0
2009-06-23 14:15:00,1.50305,1.50315,1.50225,1.50305,7482400000.0
2009-06-23 14:30:00,1.50305,1.50345,1.5028,1.50305,6018000000.0
2009-06-23 14:45:00,1.50295,1.50335,1.50215,1.5026,6149699998.0
2009-06-23 15:00:00,1.5026,1.50325,1.50235,1.50275,6671200000.0
2009-06-23 15:15:00,1.50275,1.503,1.50225,1.50295,4850500002.0
2009-06-23 15:30:00,1.50295,1.50325,1.5026,1.5029,5249599999.0
2009-06-23 15:45:00,1.5029,1.5035,1.5029,1.5034,6531600000.0
2009-06-23 16:00:00,1.50335,1.5035,1.5026,1.5029,6671399994.0
2009-06-23 16:15:00,1.50285,1.503,1.50225,1.5024,7330499998.0
2009-06-23 16:30:00,1.5024,1.50295,1.50225,1.5026,6751300000.0
2009-06-23 16:45:00,1.5026,1.50325,1.50235,1.50265,6953500000.0
2009-06-23 17:00:00,1.50265,1.5028,1.5021,1.5026,8114899999.0
2009-06-23 17:15:00,1.5026,1.5032,1.5026,1.5028,5994200007.0
2009-06-23 17:30:00,1.5028,1.5034,1.50255,1.5027,5093500001.0
2009-06-23 17:45:00,1.5027,1.50295,1.5024,1.5026,4723600000.0
2009-06-23 18:00:00,1.5026,1.503,1.5015,1.5021,5974699996.0
2009-06-23 18:15:00,1.50205,1.5023,1.50145,1.50175,5316800016.0
2009-06-23 18:30:00,1.5017,1.5022,1.50145,1.5019,5655400002.0
2009-06-23 18:45:00,1.5019,1.5028,1.5018,1.5025,5373900001.0
2009-06-23 19:00:00,1.5025,1.50275,1.502,1.50215,4317799999.0
2009-06-23 19:15:00,1.5022,1.5027,1.502,1.50225,3104400012.0
2009-06-23 19:30:00,1.5023,1.5026,1.50205,1.50205,2947400000.0
2009-06-23 19:45:00,1.5022,1.50225,1.50165,1.50175,3384200002.0
2009-06-23 20:00:00,1.5017,1.50215,1.50165,1.5021,2784600001.0
2009-06-23 20:15:00,1.5021,1.5024,1.50165,1.5017,3576400000.0
2009-06-23 20:30:00,1.5017,1.5023,1.5016,1.50215,3305600000.0
2009-06-23 20:45:00,1.5021,1.50265,1.50165,1.5025,3915100000.0
2009-06-23 21:00:00,1.5025,1.50255,1.50195,1.50225,3259400000.0
2009-06-23 21:15:00,1.5023,1.50255,1.50215,1.5023,2510199999.0
2009-06-23 21:30:00,1.50235,1.5025,1.50215,1.5022,2591400000.0
2009-06-23 21:45:00,1.5022,1.50235,1.50181,1.50215,2345199999.0
2009-06-23 22:00:00,1.5022,1.50225,1.50177,1.50204,2356199989.0
2009-06-23 22:15:00,1.5019,1.5022,1.5016,1.50175,736900002.0
2009-06-23 22:30:00,1.50175,1.5019,1.5016,1.5016,540300000.0
2009-06-23 22:45:00,1.5016,1.50185,1.5015,1.5016,466600000.0
2009-06-23 23:00:00,1.5015,1.5018,1.50118,1.5016,526600000.0
2009-06-23 23:15:00,1.5016,1.50205,1.50117,1.50175,949600000.0
2009-06-23 23:30:00,1.5018,1.5018,1.50125,1.50155,1781400003.0
2009-06-23 23:45:00,1.5015,1.5016,1.50121,1.50155,866999999.0
2009-06-24 00:00:00,1.50155,1.50175,1.50129,1.50175,569600000.0
2009-06-24 00:15:00,1.50159,1.5017,1.50113,1.5014,1224200003.0
2009-06-24 00:30:00,1.5014,1.5016,1.50087,1.50135,1265199997.0
2009-06-24 00:45:00,1.50135,1.50195,1.50135,1.50185,825100000.0
2009-06-24 01:00:00,1.50185,1.50185,1.5012,1.5013,1410600000.0
2009-06-24 01:15:00,1.50135,1.5015,1.5009,1.50116,840600002.0
2009-06-24 01:30:00,1.50145,1.50205,1.5014,1.50165,1361100001.0
2009-06-24 01:45:00,1.50165,1.5019,1.5013,1.50175,1430600002.0
2009-06-24 02:00:00,1.50175,1.502,1.5013,1.50195,3299000000.0
2009-06-24 02:15:00,1.502,1.5021,1.50155,1.5017,2524500000.0
2009-06-24 02:30:00,1.5017,1.5019,1.50155,1.50185,3155600000.0
2009-06-24 02:45:00,1.50185,1.502,1.5012,1.5018,2489600000.0
2009-06-24 03:00:00,1.5018,1.5019,1.5015,1.5016,1736000000.0
2009-06-24 03:15:00,1.5016,1.50185,1.5016,1.50175,1775800000.0
2009-06-24 03:30:00,1.5018,1.5021,1.5017,1.502,1970400000.0
2009-06-24 03:45:00,1.502,1.50245,1.5019,1.50225,2853200001.0
2009-06-24 04:00:00,1.50235,1.50255,1.5019,1.5022,2252900000.0
2009-06-24 04:15:00,1.5022,1.50235,1.50205,1.50215,2561800000.0
2009-06-24 04:30:00,1.50215,1.50235,1.50205,1.5022,1888800000.0
2009-06-24 04:45:00,1.5022,1.50225,1.5016,1.5017,2697200000.0
2009-06-24 05:00:00,1.5017,1.50225,1.50165,1.50195,2779400000.0
2009-06-24 05:15:00,1.50195,1.5025,1.5019,1.50225,2128200000.0
2009-06-24 05:30:00,1.50225,1.50245,1.50175,1.5019,2947800000.0
2009-06-24 05:45:00,1.50195,1.5024,1.50195,1.5021,3750000000.0
2009-06-24 06:00:00,1.5021,1.5022,1.502,1.5021,2344800000.0
2009-06-24 06:15:00,1.5021,1.50225,1.50166,1.5021,1875200000.0
2009-06-24 06:30:00,1.50215,1.5023,1.50195,1.5021,4176000000.0
2009-06-24 06:45:00,1.5021,1.50225,1.5019,1.50205,2740000000.0
2009-06-24 07:00:00,1.50205,1.5022,1.502,1.50205,2597200000.0
2009-06-24 07:15:00,1.50205,1.5021,1.502,1.50205,2335200000.0
2009-06-24 07:30:00,1.50205,1.50225,1.50175,1.5018,2695000000.0
2009-06-24 07:45:00,1.50185,1.50245,1.50125,1.50235,2568599997.0
2009-06-24 08:00:00,1.50235,1.5026,1.5017,1.50195,2334000000.0
2009-06-24 08:15:00,1.5019,1.50285,1.5017,1.5028,3441900000.0
2009-06-24 08:30:00,1.5028,1.50375,1.5024,1.5037,6651600006.0
2009-06-24 08:45:00,1.5037,1.5038,1.50245,1.5034,6166100000.0
2009-06-24 09:00:00,1.5034,1.5035,1.50295,1.5032,4447500000.0
2009-06-24 09:15:00,1.5032,1.5033,1.50165,1.502,4708399996.0
2009-06-24 09:30:00,1.502,1.5032,1.5017,1.5025,5981300005.0
2009-06-24 09:45:00,1.5025,1.5027,1.50225,1.5025,4914600001.0
2009-06-24 10:00:00,1.50265,1.50275,1.50225,1.50245,3402600000.0
2009-06-24 10:15:00,1.50245,1.5036,1.5024,1.5031,5184500002.0
2009-06-24 10:30:00,1.50315,1.50325,1.50245,1.5028,4919600000.0
2009-06-24 10:45:00,1.5028,1.5034,1.5026,1.5031,5503399999.0
2009-06-24 11:00:00,1.5032,1.5034,1.50295,1.50315,4559400000.0
2009-06-24 11:15:00,1.5031,1.50325,1.50245,1.50315,5612900002.0
2009-06-24 11:30:00,1.5032,1.5032,1.50245,1.50285,5557000000.0
2009-06-24 11:45:00,1.50285,1.50295,1.50185,1.5021,3729500000.0
2009-06-24 12:00:00,1.5022,1.5025,1.5018,1.5019,5554799997.0
2009-06-24 12:15:00,1.50195,1.50215,1.50145,1.50155,3281799999.0
2009-06-24 12:30:00,1.5016,1.5078,1.50125,1.5078,2499600007.0
2009-06-24 12:45:00,1.5079,1.51065,1.5065,1.5106,9442800004.0
2009-06-24 13:00:00,1.51065,1.51195,1.5098,1.51015,12805300007.0
2009-06-24 13:15:00,1.5102,1.5263,1.5101,1.5244,9087400020.0
2009-06-24 13:30:00,1.52455,1.5286,1.51995,1.52515,7787200001.0
2009-06-24 13:45:00,1.5251,1.5254,1.51975,1.5202,7408599985.0
2009-06-24 14:00:00,1.5202,1.52055,1.51825,1.51825,7104999994.0
2009-06-24 14:15:00,1.51825,1.519,1.51815,1.5185,6732699995.0
2009-06-24 14:30:00,1.5185,1.52015,1.5184,1.52,6426800000.0
2009-06-24 14:45:00,1.51995,1.52045,1.5197,1.52035,6059200000.0
2009-06-24 15:00:00,1.5202,1.52045,1.51935,1.5197,6676799997.0
2009-06-24 15:15:00,1.5197,1.51975,1.51905,1.51915,4661299995.0
2009-06-24 15:30:00,1.51915,1.5199,1.51915,1.5196,7842599996.0
2009-06-24 15:45:00,1.5196,1.52,1.51915,1.51995,6389900003.0
2009-06-24 16:00:00,1.51975,1.5205,1.5193,1.52045,8041400001.0
2009-06-24 16:15:00,1.52045,1.5212,1.52045,1.52115,5411900000.0
2009-06-24 16:30:00,1.52115,1.5223,1.52095,1.5216,8614200000.0
2009-06-24 16:45:00,1.5216,1.52225,1.5206,1.5207,8589599994.0
2009-06-24 17:00:00,1.52065,1.5217,1.52025,1.5214,7160000005.0
2009-06-24 17:15:00,1.52145,1.52205,1.5208,1.52095,5434400005.0
2009-06-24 17:30:00,1.52095,1.52115,1.5193,1.5194,2821900002.0
2009-06-24 17:45:00,1.5194,1.5201,1.5192,1.51955,6691999990.0
2009-06-24 18:00:00,1.51955,1.5244,1.5191,1.52305,5516599995.0
2009-06-24 18:15:00,1.52305,1.53685,1.5229,1.5357,8821099989.0
2009-06-24 18:30:00,1.5357,1.5381,1.5316,1.53375,5675600001.0
2009-06-24 18:45:00,1.53375,1.53395,1.5311,1.53175,4582199998.0
2009-06-24 19:00:00,1.53175,1.53695,1.53105,1.5365,4741799984.0
2009-06-24 19:15:00,1.5365,1.5368,1.53325,1.5334,3337499993.0
2009-06-24 19:30:00,1.5334,1.53435,1.5329,1.5342,2545200000.0
2009-06-24 19:45:00,1.5342,1.5342,1.53205,1.53215,3979199984.0
2009-06-24 20:00:00,1.53215,1.53255,1.5307,1.53105,3774200009.0
2009-06-24 20:15:00,1.53105,1.53275,1.52975,1.53045,4822200000.0
2009-06-24 20:30:00,1.5304,1.53125,1.5295,1.5309,4622899998.0
2009-06-24 20:45:00,1.53085,1.531,1.52975,1.5305,2636400000.0
2009-06-24 21:00:00,1.5305,1.53065,1.52915,1.5292,4044400001.0
2009-06-24 21:15:00,1.5292,1.52935,1.52857,1.5291,3390600002.0
2009-06-24 21:30:00,1.5291,1.5301,1.52905,1.5301,1936700001.0
2009-06-24 21:45:00,1.53025,1.5306,1.52905,1.52905,2563400000.0
2009-06-24 22:00:00,1.529,1.5305,1.52895,1.53025,777600000.0
2009-06-24 22:15:00,1.5305,1.5307,1.5295,1.5299,1127599999.0
2009-06-24 22:30:00,1.5299,1.5301,1.52895,1.52905,617600000.0
2009-06-24 22:45:00,1.5292,1.5298,1.52915,1.5292,345800000.0
2009-06-24 23:00:00,1.5291,1.5293,1.52865,1.5293,271600000.0
2009-06-24 23:15:00,1.5292,1.5294,1.52895,1.5291,254000000.0
2009-06-24 23:30:00,1.5291,1.52995,1.52905,1.52945,382300000.0
2009-06-24 23:45:00,1.52955,1.53,1.52897,1.5296,988800001.0
2009-06-25 00:00:00,1.52965,1.53025,1.5296,1.5301,734200000.0
2009-06-25 00:15:00,1.53005,1.5302,1.52925,1.52973,1140000000.0
2009-06-25 00:30:00,1.52985,1.53015,1.52915,1.5296,968000000.0
2009-06-25 00:45:00,1.5296,1.52975,1.52935,1.5296,610800000.0
2009-06-25 01:00:00,1.52965,1.53005,1.5295,1.53005,1481200000.0
2009-06-25 01:15:00,1.53,1.53055,1.52943,1.5305,1402200005.0
2009-06-25 01:30:00,1.5305,1.5306,1.52945,1.5296,1233400000.0
2009-06-25 01:45:00,1.5296,1.52985,1.52931,1.52965,846000000.0
2009-06-25 02:00:00,1.5297,1.53055,1.52955,1.5303,2799800000.0
2009-06-25 02:15:00,1.5303,1.5305,1.52985,1.52995,3733200000.0
2009-06-25 02:30:00,1.5299,1.5304,1.5298,1.5299,1855800000.0
2009-06-25 02:45:00,1.5299,1.5303,1.52975,1.52985,3200600003.0
2009-06-25 03:00:00,1.52985,1.53005,1.5296,1.5297,2170200000.0
2009-06-25 03:15:00,1.5297,1.53,1.5296,1.5298,1932600000.0
2009-06-25 03:30:00,1.5298,1.5301,1.52965,1.53,2464400000.0
2009-06-25 03:45:00,1.53,1.53055,1.53,1.53015,3893000000.0
2009-06-25 04:00:00,1.53015,1.53045,1.52965,1.52995,2535599995.0
2009-06-25 04:15:00,1.52995,1.5301,1.52955,1.5296,1692800000.0
2009-06-25 04:30:00,1.5296,1.53,1.52915,1.52995,2055800000.0
2009-06-25 04:45:00,1.53,1.5304,1.5293,1.53025,1880000000.0
2009-06-25 05:00:00,1.53015,1.53065,1.53,1.5301,3217400000.0
2009-06-25 05:15:00,1.5301,1.53045,1.5299,1.53005,2191400000.0
2009-06-25 05:30:00,1.53,1.53035,1.53,1.5301,1950600000.0
2009-06-25 05:45:00,1.53005,1.5302,1.5299,1.53,1910200000.0
2009-06-25 06:00:00,1.53005,1.53035,1.52985,1.5302,2463999998.0
2009-06-25 06:15:00,1.5302,1.5303,1.5293,1.5294,2114400000.0
2009-06-25 06:30:00,1.52935,1.5301,1.52905,1.52995,2051800000.0
2009-06-25 06:45:00,1.52995,1.53005,1.52955,1.53005,993000000.0
2009-06-25 07:00:00,1.53005,1.5301,1.52975,1.53005,1672000000.0
2009-06-25 07:15:00,1.53005,1.53025,1.52955,1.52955,1145600000.0
2009-06-25 07:30:00,1.52955,1.5296,1.52915,1.5293,1588200000.0
2009-06-25 07:45:00,1.5293,1.5294,1.52792,1.5281,2241600000.0
2009-06-25 08:00:00,1.5281,1.5296,1.52755,1.52925,5200400001.0
2009-06-25 08:15:00,1.52925,1.52925,1.5283,1.52875,4830099999.0
2009-06-25 08:30:00,1.5287,1.5287,1.52775,1.5282,7373799999.0
2009-06-25 08:45:00,1.5282,1.52905,1.52785,1.52855,5968200000.0
2009-06-25 09:00:00,1.5286,1.52885,1.52775,1.5279,6916300001.0
2009-06-25 09:15:00,1.52795,1.52855,1.5275,1.5281,5487100003.0
2009-06-25 09:30:00,1.5281,1.52875,1.5278,1.5279,8774800016.0
2009-06-25 09:45:00,1.5279,1.52825,1.5272,1.5273,6146100006.0
2009-06-25 10:00:00,1.5273,1.52825,1.5272,1.528,6204799993.0
2009-06-25 10:15:00,1.528,1.5283,1.527,1.52715,6823600000.0
2009-06-25 10:30:00,1.52715,1.5275,1.5257,1.52615,7639899999.0
2009-06-25 10:45:00,1.52615,1.52785,1.526,1.5274,7157609997.0
2009-06-25 11:00:00,1.5274,1.52835,1.52715,1.5283,7372699999.0
2009-06-25 11:15:00,1.52825,1.5283,1.52715,1.52735,5723400001.0
2009-06-25 11:30:00,1.5274,1.5376,1.5272,1.53215,8302399996.0
2009-06-25 11:45:00,1.5322,1.53575,1.5307,1.53475,6139499999.0
2009-06-25 12:00:00,1.53475,1.53545,1.53345,1.5346,5301199999.0
2009-06-25 12:15:00,1.5346,1.5346,1.5325,1.5342,5632199996.0
2009-06-25 12:30:00,1.5342,1.53425,1.5316,1.5316,4727499998.0
2009-06-25 12:45:00,1.5316,1.53365,1.53145,1.5335,6108600003.0
2009-06-25 13:00:00,1.5335,1.5335,1.53195,1.53195,6485200003.0
2009-06-25 13:15:00,1.53195,1.53235,1.5313,1.5322,6369500001.0
2009-06-25 13:30:00,1.5322,1.5333,1.53185,1.5325,5254200000.0
2009-06-25 13:45:00,1.5325,1.5327,1.53135,1.53135,3134400000.0
2009-06-25 14:00:00,1.53135,1.5317,1.53075,1.5311,6442600005.0
2009-06-25 14:15:00,1.5312,1.5314,1.53095,1.531,3601600001.0
2009-06-25 14:30:00,1.531,1.53115,1.5291,1.52935,7155999999.0
2009-06-25 14:45:00,1.5294,1.5302,1.52875,1.529,6760600000.0
2009-06-25 15:00:00,1.529,1.53075,1.52875,1.5301,6993300000.0
2009-06-25 15:15:00,1.5301,1.53055,1.5299,1.5303,6082800000.0
2009-06-25 15:30:00,1.53025,1.53115,1.5301,1.53095,6236300000.0
2009-06-25 15:45:00,1.53095,1.53186,1.53065,1.53145,5250700000.0
2009-06-25 16:00:00,1.53137,1.53222,1.5303,1.5303,4870000001.0
2009-06-25 16:15:00,1.5303,1.5307,1.5295,1.5295,4627800000.0
2009-06-25 16:30:00,1.5295,1.52985,1.5288,1.5295,4028900000.0
2009-06-25 16:45:00,1.5295,1.53005,1.52725,1.52735,6835400000.0
2009-06-25 17:00:00,1.52735,1.528,1.5269,1.5275,2589800000.0
2009-06-25 17:15:00,1.5275,1.5294,1.52685,1.52915,5065700001.0
2009-06-25 17:30:00,1.5291,1.53025,1.5288,1.53015,5924000000.0
2009-06-25 17:45:00,1.5301,1.5305,1.52855,1.52915,6194700000.0
2009-06-25 18:00:00,1.5292,1.5303,1.52895,1.5295,5818800000.0
2009-06-25 18:15:00,1.5295,1.52975,1.5281,1.5284,3199400000.0
2009-06-25 18:30:00,1.5284,1.52855,1.5271,1.5273,2510500000.0
2009-06-25 18:45:00,1.5273,1.5277,1.52512,1.52548,5618400001.0
2009-06-25 19:00:00,1.52559,1.53147,1.52527,1.5293,5973200007.0
2009-06-25 19:15:00,1.52928,1.53154,1.5287,1.52986,5455600001.0
2009-06-25 19:30:00,1.52991,1.53059,1.5293,1.53018,5301800005.0
2009-06-25 19:45:00,1.53005,1.5305,1.52914,1.52914,4021600000.0
2009-06-25 20:00:00,1.52897,1.53061,1.52897,1.5299,3048000002.0
2009-06-25 20:15:00,1.52985,1.5304,1.5295,1.52972,3004800001.0
2009-06-25 20:30:00,1.52973,1.53061,1.52941,1.53028,1499900001.0
2009-06-25 20:45:00,1.53027,1.53122,1.5298,1.53092,1119000000.0
2009-06-25 21:00:00,1.53082,1.53121,1.5304,1.53094,896000000.0
2009-06-25 21:15:00,1.5309,1.53114,1.53037,1.53098,1656399999.0
2009-06-25 21:30:00,1.53063,1.53119,1.53039,1.5309,1755400001.0
2009-06-25 21:45:00,1.53101,1.53123,1.53027,1.53067,2838300003.0
2009-06-25 22:00:00,1.53072,1.53118,1.52995,1.53044,3061399994.0
2009-06-25 22:15:00,1.53055,1.53079,1.52944,1.52956,2237600002.0
2009-06-25 22:30:00,1.52934,1.53084,1.52934,1.5305,1459200001.0
2009-06-25 22:45:00,1.53059,1.5307,1.52957,1.52974,2062799996.0
2009-06-25 23:00:00,1.52963,1.53058,1.52895,1.52995,3320099997.0
2009-06-25 23:15:00,1.52987,1.53066,1.52941,1.52958,4126700002.0
2009-06-25 23:30:00,1.5296,1.52994,1.52909,1.52978,4359400004.0
2009-06-25 23:45:00,1.52971,1.53051,1.52934,1.5298,2577800000.0
2009-06-26 00:00:00,1.52948,1.53092,1.52927,1.53045,2691800001.0
2009-06-26 00:15:00,1.53005,1.53057,1.52989,1.52997,2828000001.0
2009-06-26 00:30:00,1.53037,1.53086,1.52996,1.53027,2611000003.0
2009-06-26 00:45:00,1.53028,1.53077,1.52941,1.53022,2337000000.0
2009-06-26 01:00:00,1.5304,1.53073,1.52994,1.53014,1921999999.0
2009-06-26 01:15:00,1.53015,1.53044,1.52977,1.52977,2144699996.0
2009-06-26 01:30:00,1.52946,1.53016,1.52946,1.53002,2597200001.0
2009-06-26 01:45:00,1.52993,1.53057,1.52958,1.53032,1854000001.0
2009-06-26 02:00:00,1.53033,1.53101,1.52991,1.53056,1512000001.0
2009-06-26 02:15:00,1.53064,1.53111,1.53032,1.53052,1400800000.0
2009-06-26 02:30:00,1.53075,1.53094,1.53001,1.53078,708600001.0
2009-06-26 02:45:00,1.53069,1.53077,1.52979,1.53,1106500000.0
2009-06-26 03:00:00,1.52975,1.53079,1.52973,1.53052,965399999.0
2009-06-26 03:15:00,1.53043,1.53111,1.52967,1.52995,911999999.0
2009-06-26 03:30:00,1.5299,1.53021,1.52881,1.53001,607400000.0
2009-06-26 03:45:00,1.52977,1.53057,1.52963,1.53054,580599999.0
2009-06-26 04:00:00,1.53046,1.53119,1.53031,1.5309,516400000.0
2009-06-26 04:15:00,1.53108,1.53116,1.53035,1.53107,595599999.0
2009-06-26 04:30:00,1.5311,1.5311,1.53051,1.53088,819800000.0
2009-06-26 04:45:00,1.5308,1.53203,1.53064,1.53161,659400000.0
2009-06-26 05:00:00,1.53159,1.53223,1.53135,1.53196,740999999.0
2009-06-26 05:15:00,1.532,1.53232,1.5315,1.53183,730800000.0
2009-06-26 05:30:00,1.53163,1.53229,1.5315,1.53202,769400000.0
2009-06-26 05:45:00,1.5318,1.53198,1.53135,1.53168,1254100000.0
2009-06-26 06:00:00,1.53133,1.53193,1.53101,1.53149,1896400000.0
2009-06-26 06:15:00,1.53149,1.5316,1.53069,1.53113,2504199999.0
2009-06-26 06:30:00,1.5308,1.5312,1.53059,1.53091,2471600004.0
2009-06-26 06:45:00,1.53094,1.53207,1.53061,1.53185,2843999997.0
2009-06-26 07:00:00,1.53203,1.53218,1.53146,1.5318,3996000000.0
2009-06-26 07:15:00,1.53176,1.53213,1.53091,1.53157,3588000006.0
2009-06-26 07:30:00,1.53132,1.53234,1.53127,1.53191,3749800001.0
2009-06-26 07:45:00,1.53187,1.53218,1.52867,1.5294,3927900002.0
2009-06-26 08:00:00,1.52935,1.53175,1.52915,1.5314,4055699995.0
2009-06-26 08:15:00,1.53133,1.53189,1.53049,1.53128,3141300000.0
2009-06-26 08:30:00,1.5313,1.53156,1.53053,1.53137,3266999998.0
2009-06-26 08:45:00,1.53118,1.53134,1.5295,1.52993,4940700003.0
2009-06-26 09:00:00,1.53001,1.53068,1.52928,1.5306,6047500004.0
2009-06-26 09:15:00,1.53053,1.53127,1.52979,1.53083,5036000004.0
2009-06-26 09:30:00,1.53055,1.53119,1.53006,1.5308,4220900003.0
2009-06-26 09:45:00,1.53072,1.53185,1.53002,1.53085,6842200003.0
2009-06-26 10:00:00,1.53088,1.5323,1.53004,1.5318,3358000003.0
2009-06-26 10:15:00,1.53185,1.5319,1.5308,1.531,2811400001.0
2009-06-26 10:30:00,1.531,1.5311,1.5295,1.5299,4353500000.0
2009-06-26 10:45:00,1.5299,1.5301,1.5293,1.52945,3046400000.0
2009-06-26 11:00:00,1.52945,1.53065,1.52925,1.53035,4418399993.0
2009-06-26 11:15:00,1.53035,1.53095,1.52935,1.5296,4929800000.0
2009-06-26 11:30:00,1.5296,1.53075,1.5296,1.5307,4380900000.0
2009-06-26 11:45:00,1.5307,1.5312,1.52995,1.53015,6302200000.0
2009-06-26 12:00:00,1.53015,1.53055,1.53,1.5302,5161200005.0
2009-06-26 12:15:00,1.5302,1.53045,1.5299,1.53005,3360000000.0
2009-06-26 12:30:00,1.53005,1.53075,1.5298,1.5305,3048000000.0
2009-06-26 12:45:00,1.53045,1.5308,1.52985,1.53,3086800000.0
2009-06-26 13:00:00,1.52995,1.5304,1.5295,1.5302,4121400002.0
2009-06-26 13:15:00,1.5302,1.53045,1.5296,1.5297,3159800000.0
2009-06-26 13:30:00,1.5296,1.5299,1.52945,1.52985,2056000002.0
2009-06-26 13:45:00,1.52985,1.5299,1.52915,1.5292,2963800000.0
2009-06-26 14:00:00,1.5292,1.52925,1.5275,1.5275,2994400000.0
2009-06-26 14:15:00,1.5275,1.5283,1.5272,1.528,3071200000.0
2009-06-26 14:30:00,1.528,1.5289,1.528,1.5283,2368000000.0
2009-06-26 14:45:00,1.52825,1.52825,1.5271,1.52765,3082300000.0
2009-06-26 15:00:00,1.5276,1.5288,1.5276,1.52855,3625400001.0
2009-06-26 15:15:00,1.5285,1.5298,1.5279,1.5298,2989000000.0
2009-06-26 15:30:00,1.5298,1.5298,1.52865,1.5288,8496600000.0
2009-06-26 15:45:00,1.5288,1.5289,1.5265,1.5268,6029600001.0
2009-06-26 16:00:00,1.5268,1.528,1.5266,1.5267,5907400011.0
2009-06-26 16:15:00,1.5267,1.52715,1.5263,1.5271,4570399999.0
2009-06-26 16:30:00,1.52715,1.5272,1.5258,1.5264,5853200000.0
2009-06-26 16:45:00,1.5264,1.52735,1.5264,1.527,7513600000.0
2009-06-26 17:00:00,1.52695,1.52715,1.52665,1.52685,5681400013.0
2009-06-26 17:15:00,1.5269,1.5271,1.5265,1.52685,2794600000.0
2009-06-26 17:30:00,1.5269,1.527,1.52665,1.5267,2450400000.0
2009-06-26 17:45:00,1.5267,1.527,1.5258,1.52595,4890600000.0
2009-06-26 18:00:00,1.52595,1.526,1.52355,1.5236,5816599999.0
2009-06-26 18:15:00,1.5236,1.5243,1.52345,1.52375,2502900000.0
2009-06-26 18:30:00,1.52365,1.52415,1.523,1.5232,2636400000.0
2009-06-26 18:45:00,1.5232,1.524,1.5226,1.52365,4906200000.0
2009-06-26 19:00:00,1.52365,1.5289,1.52365,1.52595,5466500000.0
2009-06-26 19:15:00,1.52595,1.52595,1.5235,1.52455,5336200000.0
2009-06-26 19:30:00,1.52445,1.5249,1.52385,1.52455,3166700000.0
2009-06-26 19:45:00,1.5245,1.52455,1.5225,1.52285,2775800000.0
2009-06-26 20:00:00,1.5228,1.5234,1.52255,1.5231,3754399999.0
2009-06-26 20:15:00,1.5231,1.5233,1.52265,1.52305,3292400000.0
2009-06-26 20:30:00,1.523,1.52305,1.52215,1.5222,2471800000.0
2009-06-26 20:45:00,1.5222,1.52315,1.52115,1.52275,4483199999.0
2009-06-26 21:00:00,1.5227,1.5237,1.5225,1.52285,3924000000.0
2009-06-26 21:15:00,1.52285,1.523,1.52155,1.52155,1931800000.0
2009-06-26 21:30:00,1.52155,1.5233,1.5215,1.52315,1691200000.0
2009-06-26 21:45:00,1.52315,1.5234,1.5212,1.5214,3164100000.0
2009-06-26 22:00:00,1.5213,1.5226,1.52085,1.52225,1246600000.0
2009-06-26 22:15:00,1.52225,1.52305,1.52165,1.5218,1148400000.0
2009-06-26 22:30:00,1.5218,1.52185,1.5209,1.5212,590500000.0
2009-06-26 22:45:00,1.52135,1.5228,1.5212,1.52265,992200000.0
2009-06-28 23:00:00,1.5227,1.52287,1.5214,1.5228,1912800000.0
2009-06-28 23:15:00,1.5216,1.52275,1.5216,1.5224,915800000.0
2009-06-28 23:30:00,1.5226,1.52282,1.5213,1.52245,2687400000.0
2009-06-28 23:45:00,1.52249,1.52278,1.52155,1.52215,1020800000.0
2009-06-29 00:00:00,1.5219,1.52305,1.52177,1.52225,2293100002.0
2009-06-29 00:15:00,1.5224,1.5233,1.5222,1.52295,1520800000.0
2009-06-29 00:30:00,1.52277,1.52375,1.52264,1.52325,907200000.0
2009-06-29 00:45:00,1.5232,1.5244,1.5232,1.52405,1056600002.0
2009-06-29 01:00:00,1.52405,1.52465,1.524,1.5244,1619600000.0
2009-06-29 01:15:00,1.52445,1.52485,1.52425,1.52455,1228000000.0
2009-06-29 01:30:00,1.52455,1.5246,1.5238,1.52395,1402800000.0
2009-06-29 01:45:00,1.52395,1.5247,1.5236,1.5238,2571400000.0
2009-06-29 02:00:00,1.5238,1.524,1.52365,1.5239,2692700000.0
2009-06-29 02:15:00,1.5239,1.5239,1.5229,1.5231,2998300000.0
2009-06-29 02:30:00,1.5231,1.52365,1.52295,1.5236,3089900000.0
2009-06-29 02:45:00,1.52365,1.52465,1.52345,1.5241,2445999999.0
2009-06-29 03:00:00,1.5241,1.52435,1.52345,1.52365,4742500000.0
2009-06-29 03:15:00,1.52365,1.52435,1.52365,1.5241,2915400000.0
2009-06-29 03:30:00,1.5241,1.52475,1.52395,1.52435,3999000000.0
2009-06-29 03:45:00,1.52435,1.52445,1.52395,1.52405,2513900000.0
2009-06-29 04:00:00,1.52405,1.52405,1.52345,1.52355,1959400001.0
2009-06-29 04:15:00,1.5236,1.52365,1.52299,1.52324,2185450000.0
2009-06-29 04:30:00,1.5235,1.524,1.52335,1.52335,2799000000.0
2009-06-29 04:45:00,1.5234,1.52355,1.52305,1.5233,3160800000.0
2009-06-29 05:00:00,1.5233,1.52375,1.52305,1.52335,3613200000.0
2009-06-29 05:15:00,1.5233,1.52395,1.5233,1.52385,4055400000.0
2009-06-29 05:30:00,1.5239,1.5241,1.52375,1.5239,3044600000.0
2009-06-29 05:45:00,1.52385,1.52415,1.52375,1.5238,1712600000.0
2009-06-29 06:00:00,1.5238,1.52415,1.5238,1.5238,3296200000.0
2009-06-29 06:15:00,1.5239,1.5242,1.5238,1.52405,1425600000.0
2009-06-29 06:30:00,1.524,1.52415,1.52375,1.52395,2883600000.0
2009-06-29 06:45:00,1.52395,1.5241,1.5238,1.5239,2204800000.0
2009-06-29 07:00:00,1.5239,1.5242,1.5237,1.52395,2093300000.0
2009-06-29 07:15:00,1.52395,1.52405,1.52375,1.524,2117800000.0
2009-06-29 07:30:00,1.52395,1.52425,1.52395,1.5241,2722000000.0
2009-06-29 07:45:00,1.52415,1.5245,1.524,1.5242,2602900000.0
2009-06-29 08:00:00,1.5242,1.52465,1.5238,1.5241,3669400001.0
2009-06-29 08:15:00,1.5241,1.5243,1.5237,1.52405,4218900000.0
2009-06-29 08:30:00,1.524,1.52415,1.5229,1.523,6512300000.0
2009-06-29 08:45:00,1.523,1.5248,1.52215,1.5247,4872300000.0
2009-06-29 09:00:00,1.5247,1.5252,1.52415,1.5251,7458900000.0
2009-06-29 09:15:00,1.52505,1.5256,1.52495,1.5252,5456700000.0
2009-06-29 09:30:00,1.5252,1.52635,1.52515,1.52605,5314900000.0
2009-06-29 09:45:00,1.52605,1.52625,1.5255,1.52555,5464800003.0
2009-06-29 10:00:00,1.52555,1.52635,1.5255,1.5258,5861400005.0
2009-06-29 10:15:00,1.5258,1.52605,1.5251,1.52585,7002199991.0
2009-06-29 10:30:00,1.52585,1.5263,1.52535,1.5257,6795800001.0
2009-06-29 10:45:00,1.52575,1.52715,1.5253,1.527,4400000005.0
2009-06-29 11:00:00,1.527,1.5276,1.52655,1.5266,5446199997.0
2009-06-29 11:15:00,1.5266,1.52725,1.52635,1.52715,2564300000.0
2009-06-29 11:30:00,1.52715,1.52775,1.52655,1.5274,4798399998.0
2009-06-29 11:45:00,1.52745,1.5276,1.5263,1.52685,6723900013.0
2009-06-29 12:00:00,1.52685,1.52785,1.52665,1.52775,3379800004.0
2009-06-29 12:15:00,1.5277,1.5283,1.52735,1.5279,2238900000.0
2009-06-29 12:30:00,1.5279,1.528,1.52695,1.527,1740700000.0
2009-06-29 12:45:00,1.527,1.5272,1.52635,1.52655,2035800000.0
2009-06-29 13:00:00,1.5265,1.52665,1.526,1.52635,2330200000.0
2009-06-29 13:15:00,1.5264,1.527,1.52605,1.5268,2005600000.0
2009-06-29 13:30:00,1.52675,1.52725,1.52675,1.527,2631000000.0
2009-06-29 13:45:00,1.527,1.5271,1.5267,1.52695,2910600000.0
2009-06-29 14:00:00,1.5269,1.527,1.52595,1.526,3785199999.0
2009-06-29 14:15:00,1.5261,1.5261,1.5244,1.5247,4242999995.0
2009-06-29 14:30:00,1.5248,1.5254,1.52465,1.52525,5369300000.0
2009-06-29 14:45:00,1.5252,1.52535,1.5249,1.52505,4628599994.0
2009-06-29 15:00:00,1.52505,1.52615,1.52495,1.5256,3830500000.0
2009-06-29 15:15:00,1.5256,1.5256,1.52505,1.5251,3495200001.0
2009-06-29 15:30:00,1.5251,1.5253,1.52295,1.52395,6368680001.0
2009-06-29 15:45:00,1.52395,1.52445,1.5234,1.52405,7221600005.0
2009-06-29 16:00:00,1.52405,1.52515,1.5239,1.5251,7268600003.0
2009-06-29 16:15:00,1.5251,1.52585,1.5251,1.52535,10129499993.0
2009-06-29 16:30:00,1.52535,1.5256,1.5247,1.5251,6578299996.0
2009-06-29 16:45:00,1.5251,1.52565,1.52425,1.5244,5545200000.0
2009-06-29 17:00:00,1.52435,1.52495,1.5243,1.5247,5911400000.0
2009-06-29 17:15:00,1.52465,1.5253,1.5243,1.5251,4220500001.0
2009-06-29 17:30:00,1.5251,1.5263,1.52505,1.52515,6274099993.0
2009-06-29 17:45:00,1.52515,1.5255,1.52505,1.5252,3237200000.0
2009-06-29 18:00:00,1.52515,1.5258,1.5246,1.5257,2894100000.0
2009-06-29 18:15:00,1.5257,1.5262,1.5255,1.5258,2383399999.0
2009-06-29 18:30:00,1.5258,1.52635,1.5257,1.5262,1881600000.0
2009-06-29 18:45:00,1.5262,1.5264,1.5261,1.52635,1632200000.0
2009-06-29 19:00:00,1.52635,1.5266,1.52605,1.5263,2271800000.0
2009-06-29 19:15:00,1.5263,1.52655,1.52575,1.52595,2046600000.0
2009-06-29 19:30:00,1.52595,1.5261,1.5251,1.5256,1909800000.0
2009-06-29 19:45:00,1.52555,1.5258,1.5237,1.52425,3390300001.0
2009-06-29 20:00:00,1.52425,1.52445,1.5236,1.52415,2289190002.0
2009-06-29 20:15:00,1.5241,1.52445,1.52375,1.52395,2230800001.0
2009-06-29 20:30:00,1.524,1.524,1.5229,1.5238,1479660000.0
2009-06-29 20:45:00,1.5239,1.5241,1.52345,1.5237,1376600000.0
2009-06-29 21:00:00,1.52365,1.5256,1.52355,1.52525,1948200000.0
2009-06-29 21:15:00,1.52525,1.52565,1.52475,1.5252,1050700000.0
2009-06-29 21:30:00,1.52525,1.5253,1.52415,1.5248,1190100000.0
2009-06-29 21:45:00,1.5248,1.5251,1.52455,1.5248,1056000000.0
2009-06-29 22:00:00,1.52475,1.52475,1.5242,1.5245,511000000.0
2009-06-29 22:15:00,1.52445,1.5251,1.52445,1.5248,509600000.0
2009-06-29 22:30:00,1.52485,1.5251,1.5246,1.5249,384200000.0
2009-06-29 22:45:00,1.5249,1.52495,1.52375,1.524,271599999.0
2009-06-29 23:00:00,1.52415,1.52535,1.52365,1.52495,485000000.0
2009-06-29 23:15:00,1.52495,1.5252,1.5241,1.5243,322699998.0
2009-06-29 23:30:00,1.5243,1.5251,1.5241,1.5249,320199999.0
2009-06-29 23:45:00,1.5249,1.52525,1.52447,1.5248,408000000.0
2009-06-30 00:00:00,1.5248,1.5249,1.52417,1.5245,2099000001.0
2009-06-30 00:15:00,1.52455,1.52485,1.52433,1.52435,1094399999.0
2009-06-30 00:30:00,1.52435,1.52505,1.52405,1.52505,802400000.0
2009-06-30 00:45:00,1.52505,1.5253,1.5246,1.5251,1934000000.0
2009-06-30 01:00:00,1.5251,1.52545,1.5239,1.525,2110800000.0
2009-06-30 01:15:00,1.525,1.5257,1.525,1.5256,2209600000.0
2009-06-30 01:30:00,1.5256,1.5259,1.52525,1.52545,1686600000.0
2009-06-30 01:45:00,1.52545,1.5259,1.5252,1.52525,1507000004.0
2009-06-30 02:00:00,1.52525,1.526,1.5252,1.52595,4118600014.0
2009-06-30 02:15:00,1.52585,1.5259,1.525,1.52515,2977200000.0
2009-06-30 02:30:00,1.52515,1.5257,1.5251,1.52555,2064200000.0
2009-06-30 02:45:00,1.52565,1.5257,1.5252,1.52565,3054000001.0
2009-06-30 03:00:00,1.5256,1.526,1.5254,1.52555,4692000003.0
2009-06-30 03:15:00,1.5255,1.526,1.5254,1.5258,3447400001.0
2009-06-30 03:30:00,1.52575,1.52615,1.5255,1.52595,2619199990.0
2009-06-30 03:45:00,1.52595,1.5261,1.52565,1.5257,1914800000.0
2009-06-30 04:00:00,1.5257,1.52585,1.52541,1.5257,1015590000.0
2009-06-30 04:15:00,1.5257,1.52635,1.5254,1.52585,1399000000.0
2009-06-30 04:30:00,1.52585,1.5259,1.52535,1.5256,1128000000.0
2009-06-30 04:45:00,1.5256,1.5263,1.5255,1.52565,2790200000.0
2009-06-30 05:00:00,1.52565,1.52585,1.52505,1.52555,1174600000.0
2009-06-30 05:15:00,1.52555,1.52595,1.52555,1.52585,385800000.0
2009-06-30 05:30:00,1.52575,1.52575,1.52521,1.52565,415800000.0
2009-06-30 05:45:00,1.52565,1.526,1.52533,1.52535,2722400002.0
2009-06-30 06:00:00,1.5255,1.5258,1.52505,1.52512,350600000.0
2009-06-30 06:15:00,1.5254,1.52585,1.52515,1.52555,1663400000.0
2009-06-30 06:30:00,1.5255,1.52565,1.5252,1.52535,2213800000.0
2009-06-30 06:45:00,1.5253,1.5255,1.5249,1.5252,1886400000.0
2009-06-30 07:00:00,1.5252,1.52595,1.52505,1.52585,1523300000.0
2009-06-30 07:15:00,1.52585,1.52605,1.5256,1.5257,661600000.0
2009-06-30 07:30:00,1.5257,1.52635,1.5257,1.52605,3703599998.0
2009-06-30 07:45:00,1.52605,1.52615,1.52545,1.526,1314000001.0
2009-06-30 08:00:00,1.52595,1.5271,1.52595,1.52665,6257900000.0
2009-06-30 08:15:00,1.52665,1.52685,1.52525,1.52555,7293029998.0
2009-06-30 08:30:00,1.5256,1.5266,1.5254,1.52605,4443200000.0
2009-06-30 08:45:00,1.5259,1.52595,1.5251,1.5252,2996410000.0
2009-06-30 09:00:00,1.5252,1.52575,1.524,1.5245,4192010000.0
2009-06-30 09:15:00,1.5245,1.52455,1.5227,1.52425,4518299996.0
2009-06-30 09:30:00,1.52435,1.5244,1.5239,1.5243,3260500000.0
2009-06-30 09:45:00,1.5243,1.52515,1.5242,1.5244,3228600002.0
2009-06-30 10:00:00,1.5244,1.5246,1.5235,1.52455,3751100001.0
2009-06-30 10:15:00,1.52455,1.52465,1.5241,1.5242,4798700000.0
2009-06-30 10:30:00,1.5242,1.52475,1.524,1.5246,7498300004.0
2009-06-30 10:45:00,1.5246,1.5247,1.52435,1.5246,3973600001.0
2009-06-30 11:00:00,1.5246,1.5249,1.5244,1.5249,5956699999.0
2009-06-30 11:15:00,1.5249,1.52525,1.52465,1.52495,6315499996.0
2009-06-30 11:30:00,1.52495,1.52635,1.5248,1.5259,7315200002.0
2009-06-30 11:45:00,1.5259,1.52615,1.52495,1.5254,8030099998.0
2009-06-30 12:00:00,1.5254,1.52615,1.52515,1.52605,6772400002.0
2009-06-30 12:15:00,1.5261,1.52615,1.52475,1.525,5346199993.0
2009-06-30 12:30:00,1.52495,1.52575,1.52455,1.52525,4769700000.0
2009-06-30 12:45:00,1.52525,1.52555,1.52475,1.52535,5092199997.0
2009-06-30 13:00:00,1.5254,1.5257,1.5251,1.52535,4206000006.0
2009-06-30 13:15:00,1.52535,1.52605,1.52515,1.5254,5956300004.0
2009-06-30 13:30:00,1.5254,1.5261,1.52535,1.5258,5794900013.0
2009-06-30 13:45:00,1.52585,1.5264,1.5257,1.52635,7532600017.0
2009-06-30 14:00:00,1.52635,1.52665,1.52585,1.52645,5558199999.0
2009-06-30 14:15:00,1.5265,1.5265,1.52525,1.52525,3559800002.0
2009-06-30 14:30:00,1.52525,1.52565,1.52525,1.5256,2574200001.0
2009-06-30 14:45:00,1.5255,1.5261,1.52535,1.526,4020600002.0
2009-06-30 15:00:00,1.526,1.5261,1.52525,1.52565,5728499996.0
2009-06-30 15:15:00,1.5256,1.52585,1.5248,1.5255,5893060003.0
2009-06-30 15:30:00,1.5255,1.52565,1.52515,1.52545,4795799998.0
2009-06-30 15:45:00,1.52545,1.5256,1.5248,1.5252,4405800003.0
2009-06-30 16:00:00,1.5252,1.5253,1.5239,1.52485,7811480001.0
2009-06-30 16:15:00,1.52485,1.52595,1.52465,1.5252,9148400003.0
2009-06-30 16:30:00,1.52525,1.52535,1.52405,1.52415,6700100003.0
2009-06-30 16:45:00,1.5242,1.52615,1.52405,1.52495,8694300000.0
2009-06-30 17:00:00,1.525,1.52585,1.5239,1.52395,10318100000.0
2009-06-30 17:15:00,1.524,1.5243,1.5229,1.5236,8108800004.0
2009-06-30 17:30:00,1.5236,1.52445,1.52335,1.5237,5977700001.0
2009-06-30 17:45:00,1.5237,1.52435,1.5236,1.5237,5161800000.0
2009-06-30 18:00:00,1.5237,1.5248,1.52345,1.524,5744999999.0
2009-06-30 18:15:00,1.524,1.5244,1.52345,1.5239,4187199999.0
2009-06-30 18:30:00,1.5239,1.5243,1.52365,1.52405,4794199999.0
2009-06-30 18:45:00,1.5241,1.5243,1.5239,1.5242,3535000001.0
2009-06-30 19:00:00,1.5242,1.52445,1.52385,1.52425,2866800000.0
2009-06-30 19:15:00,1.5243,1.52435,1.5236,1.5241,3321000000.0
2009-06-30 19:30:00,1.5241,1.5243,1.5238,1.524,2514799993.0
2009-06-30 19:45:00,1.524,1.52405,1.5236,1.5239,2397800002.0
2009-06-30 20:00:00,1.52385,1.5241,1.52375,1.5239,2441800000.0
2009-06-30 20:15:00,1.5239,1.5242,1.5236,1.5241,2069799999.0
2009-06-30 20:30:00,1.5241,1.52435,1.5238,1.52435,2008200000.0
2009-06-30 20:45:00,1.52435,1.5247,1.5242,1.5243,4375599997.0
2009-06-30 21:00:00,1.5243,1.5247,1.52415,1.5243,2376999999.0
2009-06-30 21:15:00,1.5243,1.5245,1.52415,1.5243,2038000001.0
2009-06-30 21:30:00,1.5243,1.5245,1.5239,1.5243,1188199997.0
2009-06-30 21:45:00,1.5243,1.5243,1.52415,1.52415,610399997.0
2009-06-30 22:00:00,1.52415,1.52455,1.52375,1.52395,3254739999.0
2009-06-30 22:15:00,1.52395,1.52455,1.52375,1.52455,1286399994.0
2009-06-30 22:30:00,1.52455,1.52455,1.5241,1.5243,798600001.0
2009-06-30 22:45:00,1.5243,1.52455,1.52393,1.52425,891599998.0
2009-06-30 23:00:00,1.5243,1.5244,1.52405,1.52415,176200000.0
2009-06-30 23:15:00,1.52415,1.5243,1.52346,1.52405,520020000.0
2009-06-30 23:30:00,1.52405,1.5242,1.52377,1.52405,2738450000.0
2009-06-30 23:45:00,1.52405,1.52425,1.52375,1.5241,1452560000.0
2009-07-01 00:00:00,1.52415,1.5243,1.5239,1.5242,3484600001.0
2009-07-01 00:15:00,1.5242,1.5243,1.52373,1.524,2783020002.0
2009-07-01 00:30:00,1.524,1.5242,1.52359,1.52405,3473100002.0
2009-07-01 00:45:00,1.524,1.5243,1.524,1.5242,7781920000.0
2009-07-01 01:00:00,1.5242,1.5244,1.524,1.52405,2714010000.0
2009-07-01 01:15:00,1.52405,1.5242,1.5236,1.52405,1535739999.0
2009-07-01 01:30:00,1.52405,1.52445,1.5239,1.5239,3690059998.0
2009-07-01 01:45:00,1.5239,1.5242,1.5239,1.5241,1562080000.0
2009-07-01 02:00:00,1.5241,1.52425,1.5239,1.52395,4743399998.0
2009-07-01 02:15:00,1.524,1.5245,1.524,1.52415,1735199997.0
2009-07-01 02:30:00,1.52415,1.52425,1.5236,1.524,719880000.0
2009-07-01 02:45:00,1.524,1.52425,1.52333,1.5241,1947740000.0
2009-07-01 03:00:00,1.52415,1.52465,1.5238,1.52445,4197299997.0
2009-07-01 03:15:00,1.52445,1.5245,1.524,1.5242,2823860000.0
2009-07-01 03:30:00,1.5242,1.52445,1.524,1.5241,5506039995.0
2009-07-01 03:45:00,1.5241,1.5246,1.524,1.5243,1515439998.0
2009-07-01 04:00:00,1.5243,1.52455,1.52405,1.52425,1217290000.0
2009-07-01 04:15:00,1.52425,1.52435,1.52385,1.52425,1420910000.0
2009-07-01 04:30:00,1.52435,1.52455,1.52415,1.52435,1856900002.0
2009-07-01 04:45:00,1.52425,1.52475,1.52403,1.52445,1639900000.0
2009-07-01 05:00:00,1.52445,1.5246,1.524,1.524,2070800000.0
2009-07-01 05:15:00,1.5241,1.52435,1.52395,1.52425,1869200000.0
2009-07-01 05:30:00,1.52425,1.5245,1.5238,1.524,3329660001.0
2009-07-01 05:45:00,1.524,1.52405,1.5235,1.5237,2998400002.0
2009-07-01 06:00:00,1.5237,1.5241,1.52365,1.52385,2687800001.0
2009-07-01 06:15:00,1.5239,1.5239,1.5235,1.5238,1259600000.0
2009-07-01 06:30:00,1.5238,1.52425,1.5237,1.5241,1727400000.0
2009-07-01 06:45:00,1.5241,1.5243,1.5238,1.52395,2386000000.0
2009-07-01 07:00:00,1.52395,1.52445,1.52375,1.52435,2173200000.0
2009-07-01 07:15:00,1.52435,1.52435,1.5235,1.5236,3860200000.0
2009-07-01 07:30:00,1.5236,1.52375,1.5234,1.5236,4820400007.0
2009-07-01 07:45:00,1.5236,1.5238,1.52285,1.52375,2355600000.0
2009-07-01 08:00:00,1.5238,1.52435,1.5234,1.52385,2964399999.0
2009-07-01 08:15:00,1.5239,1.52435,1.5233,1.524,5270400004.0
2009-07-01 08:30:00,1.524,1.5245,1.5239,1.5243,3994200001.0
2009-07-01 08:45:00,1.5243,1.5247,1.524,1.5244,4945399999.0
2009-07-01 09:00:00,1.5244,1.5247,1.52375,1.5244,4371999999.0
2009-07-01 09:15:00,1.5244,1.5246,1.5236,1.5236,4139999999.0
2009-07-01 09:30:00,1.5236,1.5244,1.52355,1.5242,5440099999.0
2009-07-01 09:45:00,1.5242,1.525,1.524,1.52485,4538799995.0
2009-07-01 10:00:00,1.52495,1.52515,1.52435,1.525,5131199998.0
2009-07-01 10:15:00,1.52515,1.5252,1.52425,1.5244,4654299998.0
2009-07-01 10:30:00,1.5244,1.52445,1.52375,1.524,4982000005.0
2009-07-01 10:45:00,1.524,1.52445,1.524,1.52425,2730400003.0
2009-07-01 11:00:00,1.5242,1.5243,1.5236,1.52385,3264599999.0
2009-07-01 11:15:00,1.52385,1.52495,1.52375,1.5247,3656400000.0
2009-07-01 11:30:00,1.52475,1.5255,1.52425,1.52535,4385400000.0
2009-07-01 11:45:00,1.52535,1.5254,1.5246,1.525,3190800000.0
2009-07-01 12:00:00,1.525,1.52515,1.5246,1.5249,3909400001.0
2009-07-01 12:15:00,1.52495,1.52515,1.5248,1.5249,3158199996.0
2009-07-01 12:30:00,1.52485,1.52515,1.5247,1.5248,3868799999.0
2009-07-01 12:45:00,1.5248,1.52495,1.52435,1.5245,3135500001.0
2009-07-01 13:00:00,1.5246,1.52475,1.52385,1.5243,3471600002.0
2009-07-01 13:15:00,1.52425,1.5247,1.52405,1.52465,2486900000.0
2009-07-01 13:30:00,1.52465,1.52465,1.5242,1.52435,3644599998.0
2009-07-01 13:45:00,1.52435,1.5249,1.52425,1.52475,4073199996.0
2009-07-01 14:00:00,1.52475,1.5248,1.52385,1.5246,6271799996.0
2009-07-01 14:15:00,1.52475,1.52505,1.52375,1.52405,6850300004.0
2009-07-01 14:30:00,1.52405,1.5247,1.5239,1.5242,5476800000.0
2009-07-01 14:45:00,1.5242,1.5247,1.52395,1.5242,5402599999.0
2009-07-01 15:00:00,1.5242,1.5245,1.52375,1.5238,4989100001.0
2009-07-01 15:15:00,1.52365,1.52395,1.5231,1.5236,6440500000.0
2009-07-01 15:30:00,1.5236,1.52435,1.5233,1.5234,7415599999.0
2009-07-01 15:45:00,1.52335,1.5238,1.5232,1.5236,6182300004.0
2009-07-01 16:00:00,1.52365,1.5243,1.5234,1.5238,6552499996.0
2009-07-01 16:15:00,1.52385,1.5247,1.5238,1.5243,5586600000.0
2009-07-01 16:30:00,1.5243,1.52465,1.5241,1.5243,6096799999.0
2009-07-01 16:45:00,1.5243,1.52435,1.5232,1.5238,4920800008.0
2009-07-01 17:00:00,1.5238,1.524,1.5226,1.52275,4375399999.0
2009-07-01 17:15:00,1.52275,1.523,1.5208,1.5213,4673199998.0
2009-07-01 17:30:00,1.52125,1.5218,1.5205,1.5213,4304599997.0
2009-07-01 17:45:00,1.5213,1.52225,1.52055,1.5207,3732800000.0
2009-07-01 18:00:00,1.5207,1.52115,1.51955,1.521,6729680005.0
2009-07-01 18:15:00,1.521,1.5214,1.5208,1.52105,2861600000.0
2009-07-01 18:30:00,1.52115,1.5212,1.5198,1.52055,3146800001.0
2009-07-01 18:45:00,1.52065,1.521,1.5202,1.5204,1612799990.0
2009-07-01 19:00:00,1.52045,1.5206,1.5197,1.51995,2542799999.0
2009-07-01 19:15:00,1.51995,1.5201,1.5197,1.5199,1179700000.0
2009-07-01 19:30:00,1.51985,1.52005,1.5198,1.52,1213000000.0
2009-07-01 19:45:00,1.52,1.52015,1.51995,1.52015,447800000.0
2009-07-01 20:00:00,1.52015,1.5209,1.52005,1.52045,2403500002.0
2009-07-01 20:15:00,1.52045,1.52105,1.5201,1.52055,2743800000.0
2009-07-01 20:30:00,1.52055,1.52135,1.52055,1.52115,5984800002.0
2009-07-01 20:45:00,1.52115,1.5213,1.5205,1.5205,2730400002.0
2009-07-01 21:00:00,1.5205,1.5211,1.5203,1.5203,1677800002.0
2009-07-01 21:15:00,1.5203,1.52105,1.5202,1.52075,2078200000.0
2009-07-01 21:30:00,1.5207,1.521,1.5204,1.5207,1444200002.0
2009-07-01 21:45:00,1.5207,1.52085,1.51995,1.52005,1413400003.0
2009-07-01 22:00:00,1.5202,1.5209,1.52015,1.52035,813040002.0
2009-07-01 22:15:00,1.5204,1.52085,1.52032,1.52045,1383670003.0
2009-07-01 22:30:00,1.52045,1.52115,1.51995,1.5203,1358210005.0
2009-07-01 22:45:00,1.5203,1.52065,1.5198,1.52035,508220000.0
2009-07-01 23:00:00,1.52025,1.52055,1.51982,1.52055,772800000.0
2009-07-01 23:15:00,1.52055,1.52055,1.5199,1.52005,90000000.0
2009-07-01 23:30:00,1.5203,1.52045,1.52,1.52015,706600002.0
2009-07-01 23:45:00,1.52015,1.5208,1.52002,1.5204,597400001.0
2009-07-02 00:00:00,1.52035,1.5205,1.5202,1.5203,488260000.0
2009-07-02 00:15:00,1.5203,1.5205,1.51989,1.52025,4914990000.0
2009-07-02 00:30:00,1.52025,1.5204,1.52005,1.52015,8928350000.0
2009-07-02 00:45:00,1.5202,1.52065,1.51993,1.52005,1137420000.0
2009-07-02 01:00:00,1.52005,1.5203,1.52005,1.5201,815000000.0
2009-07-02 01:15:00,1.52015,1.52075,1.5201,1.5206,2544400000.0
2009-07-02 01:30:00,1.5205,1.5205,1.51953,1.51991,2259800000.0
2009-07-02 01:45:00,1.52015,1.52055,1.51987,1.5204,1141199995.0
2009-07-02 02:00:00,1.5204,1.52065,1.51995,1.52045,859480000.0
2009-07-02 02:15:00,1.5204,1.5206,1.52015,1.52045,1644200000.0
2009-07-02 02:30:00,1.52045,1.5206,1.5202,1.52045,1553700001.0
2009-07-02 02:45:00,1.52055,1.5207,1.52,1.5203,2669999998.0
2009-07-02 03:00:00,1.52025,1.52035,1.51975,1.5201,1449600000.0
2009-07-02 03:15:00,1.5201,1.5203,1.5201,1.5202,1019780000.0
2009-07-02 03:30:00,1.5202,1.52065,1.52015,1.5205,1127600003.0
2009-07-02 03:45:00,1.5205,1.52075,1.5201,1.5202,1838400000.0
2009-07-02 04:00:00,1.5202,1.52045,1.52008,1.5204,2172269999.0
2009-07-02 04:15:00,1.5204,1.52045,1.5199,1.52,2633620000.0
2009-07-02 04:30:00,1.52,1.5205,1.51995,1.5202,1492400000.0
2009-07-02 04:45:00,1.5202,1.5202,1.51943,1.5201,438200000.0
2009-07-02 05:00:00,1.5201,1.5202,1.51975,1.5199,1505200000.0
2009-07-02 05:15:00,1.5199,1.5199,1.51955,1.5196,1623950001.0
2009-07-02 05:30:00,1.5196,1.51985,1.5193,1.5193,492650000.0
2009-07-02 05:45:00,1.5193,1.5197,1.51905,1.5197,685800000.0
2009-07-02 06:00:00,1.5197,1.51985,1.5194,1.5197,991800000.0
2009-07-02 06:15:00,1.5197,1.5198,1.51936,1.51965,871000000.0
2009-07-02 06:30:00,1.51965,1.5198,1.5196,1.5197,386600000.0
2009-07-02 06:45:00,1.5197,1.51985,1.5194,1.5195,1023200000.0
2009-07-02 07:00:00,1.51945,1.51985,1.5193,1.51955,781799999.0
2009-07-02 07:15:00,1.51955,1.52015,1.51955,1.52005,1243800000.0
2009-07-02 07:30:00,1.52005,1.52045,1.5198,1.5202,1593199999.0
2009-07-02 07:45:00,1.5201,1.52045,1.5197,1.52025,1587800000.0
2009-07-02 08:00:00,1.52025,1.52055,1.5202,1.52035,1849800001.0
2009-07-02 08:15:00,1.52035,1.52055,1.52025,1.5204,1411400000.0
2009-07-02 08:30:00,1.5204,1.52115,1.5204,1.52095,1402300000.0
2009-07-02 08:45:00,1.521,1.52165,1.52085,1.5213,3405699999.0
2009-07-02 09:00:00,1.52125,1.5217,1.52125,1.52135,2921200000.0
2009-07-02 09:15:00,1.52135,1.5216,1.52065,1.5212,3562799999.0
2009-07-02 09:30:00,1.5212,1.5215,1.51965,1.52025,4563999992.0
2009-07-02 09:45:00,1.52025,1.52445,1.51945,1.52365,5071400003.0
2009-07-02 10:00:00,1.52365,1.524,1.523,1.52305,5249000002.0
2009-07-02 10:15:00,1.5229,1.524,1.52255,1.5238,2693600002.0
2009-07-02 10:30:00,1.5238,1.52385,1.5228,1.523,3326400000.0
2009-07-02 10:45:00,1.523,1.52335,1.5228,1.5233,3145700002.0
2009-07-02 11:00:00,1.5234,1.52365,1.5228,1.5231,3575399997.0
2009-07-02 11:15:00,1.52315,1.5234,1.5229,1.52315,2827200000.0
2009-07-02 11:30:00,1.5231,1.5234,1.523,1.5234,3843800012.0
2009-07-02 11:45:00,1.5234,1.5243,1.52335,1.5238,3848899996.0
2009-07-02 12:00:00,1.5238,1.5246,1.5238,1.5244,4193300010.0
2009-07-02 12:15:00,1.5244,1.5246,1.5241,1.5244,4394599999.0
2009-07-02 12:30:00,1.5244,1.5245,1.5239,1.5239,3342900000.0
2009-07-02 12:45:00,1.52395,1.52425,1.5236,1.5238,3129399999.0
2009-07-02 13:00:00,1.5238,1.5246,1.5237,1.5242,5208700003.0
2009-07-02 13:15:00,1.5242,1.52445,1.52345,1.5236,4293100000.0
2009-07-02 13:30:00,1.5236,1.5239,1.52345,1.5238,2263200004.0
2009-07-02 13:45:00,1.5238,1.5242,1.5234,1.5237,2516800000.0
2009-07-02 14:00:00,1.5237,1.5241,1.5235,1.52355,4043399999.0
2009-07-02 14:15:00,1.52355,1.5238,1.52295,1.52305,3516800001.0
2009-07-02 14:30:00,1.52305,1.524,1.5215,1.522,4720900002.0
2009-07-02 14:45:00,1.522,1.5224,1.522,1.5221,4812000004.0
2009-07-02 15:00:00,1.5221,1.52235,1.52155,1.5218,3963799999.0
2009-07-02 15:15:00,1.52175,1.52175,1.5212,1.5216,4217470002.0
2009-07-02 15:30:00,1.5216,1.5218,1.52075,1.52095,6395769993.0
2009-07-02 15:45:00,1.5209,1.5211,1.52025,1.52075,6450100000.0
2009-07-02 16:00:00,1.5207,1.5213,1.51965,1.51995,5434520002.0
2009-07-02 16:15:00,1.52,1.5207,1.52,1.5203,4962200000.0
2009-07-02 16:30:00,1.52035,1.5206,1.5198,1.5203,3977399999.0
2009-07-02 16:45:00,1.5203,1.5205,1.51965,1.5199,4616899995.0
2009-07-02 17:00:00,1.51985,1.52025,1.519,1.519,4520399998.0
2009-07-02 17:15:00,1.519,1.5191,1.5185,1.51875,3933480000.0
2009-07-02 17:30:00,1.5189,1.51935,1.5185,1.519,4301299999.0
2009-07-02 17:45:00,1.51895,1.51915,1.51835,1.519,5381600003.0
2009-07-02 18:00:00,1.519,1.519,1.5185,1.51885,2879200000.0
2009-07-02 18:15:00,1.5189,1.51995,1.51885,1.51945,3027400000.0
2009-07-02 18:30:00,1.5195,1.5197,1.51845,1.5189,3149999999.0
2009-07-02 18:45:00,1.5189,1.51895,1.51865,1.51875,1935400000.0
2009-07-02 19:00:00,1.5188,1.51895,1.51825,1.51825,2221800006.0
2009-07-02 19:15:00,1.51825,1.51835,1.51795,1.51805,3699580006.0
2009-07-02 19:30:00,1.51805,1.51825,1.5178,1.51815,2690110000.0
2009-07-02 19:45:00,1.51815,1.51835,1.5179,1.51815,2423200000.0
2009-07-02 20:00:00,1.51815,1.5182,1.51795,1.5182,1092400000.0
2009-07-02 20:15:00,1.5182,1.5183,1.51805,1.5182,3108600000.0
2009-07-02 20:30:00,1.51815,1.51825,1.51779,1.51795,665100000.0
2009-07-02 20:45:00,1.51795,1.5181,1.5178,1.51795,797110000.0
2009-07-02 21:00:00,1.51795,1.5182,1.51795,1.518,845800000.0
2009-07-02 21:15:00,1.51795,1.51815,1.5178,1.5178,1178130000.0
2009-07-02 21:30:00,1.5178,1.518,1.51755,1.51785,831690000.0
2009-07-02 21:45:00,1.51785,1.51815,1.51775,1.5178,624800000.0
2009-07-02 22:00:00,1.5178,1.51845,1.51755,1.5182,823600000.0
2009-07-02 22:15:00,1.51815,1.51895,1.5178,1.5188,4548700002.0
2009-07-02 22:30:00,1.5188,1.5188,1.5183,1.51835,1473200000.0
2009-07-02 22:45:00,1.51825,1.51845,1.51791,1.5184,633300000.0
2009-07-02 23:00:00,1.51835,1.51895,1.5178,1.51806,1037800000.0
2009-07-02 23:15:00,1.51824,1.52,1.51735,1.51885,2281310000.0
2009-07-02 23:30:00,1.5188,1.5191,1.51785,1.51815,585910000.0
2009-07-02 23:45:00,1.51825,1.51885,1.51745,1.5182,755270000.0
2009-07-03 00:00:00,1.5182,1.5185,1.51755,1.5182,1390800001.0
2009-07-03 00:15:00,1.5182,1.5182,1.5177,1.5179,1043960000.0
2009-07-03 00:30:00,1.5179,1.51815,1.5178,1.518,371200000.0
2009-07-03 00:45:00,1.518,1.518,1.5177,1.51795,448600000.0
2009-07-03 01:00:00,1.51795,1.51845,1.51775,1.5178,1505400000.0
2009-07-03 01:15:00,1.5178,1.51825,1.51775,1.51815,1572400000.0
2009-07-03 01:30:00,1.51717,1.5183,1.51717,1.51805,1551200000.0
2009-07-03 01:45:00,1.5181,1.5181,1.51795,1.518,1780599999.0
2009-07-03 02:00:00,1.518,1.51835,1.51795,1.518,2625600002.0
2009-07-03 02:15:00,1.518,1.51805,1.5177,1.518,1015800000.0
2009-07-03 02:30:00,1.518,1.51815,1.5178,1.518,708400000.0
2009-07-03 02:45:00,1.518,1.51835,1.5179,1.51805,1175800000.0
2009-07-03 03:00:00,1.5181,1.51815,1.51785,1.518,858000000.0
2009-07-03 03:15:00,1.518,1.51855,1.5179,1.5184,1589000000.0
2009-07-03 03:30:00,1.5184,1.51855,1.5178,1.5184,3873999996.0
2009-07-03 03:45:00,1.51845,1.5192,1.51835,1.51865,1983200000.0
2009-07-03 04:00:00,1.51865,1.51885,1.5184,1.51885,2196000000.0
2009-07-03 04:15:00,1.51885,1.5192,1.51865,1.519,3123000002.0
2009-07-03 04:30:00,1.51895,1.5192,1.51875,1.5191,5696799999.0
2009-07-03 04:45:00,1.5191,1.51925,1.51905,1.51905,8040800000.0
2009-07-03 05:00:00,1.51905,1.5192,1.51885,1.5189,2524600001.0
2009-07-03 05:15:00,1.5189,1.5191,1.51827,1.51837,1784000000.0
2009-07-03 05:30:00,1.51865,1.51915,1.51865,1.5189,2901800001.0
2009-07-03 05:45:00,1.519,1.51925,1.51885,1.51895,7676600000.0
2009-07-03 06:00:00,1.51895,1.519,1.5186,1.51895,2579000001.0
2009-07-03 06:15:00,1.51885,1.51945,1.5188,1.51885,10537399948.0
2009-07-03 06:30:00,1.51885,1.5193,1.51885,1.51915,3389800000.0
2009-07-03 06:45:00,1.51915,1.51915,1.5189,1.519,1904600000.0
2009-07-03 07:00:00,1.519,1.5193,1.51895,1.51905,2120600000.0
2009-07-03 07:15:00,1.51905,1.5192,1.5187,1.51875,857600000.0
2009-07-03 07:30:00,1.51875,1.5198,1.51875,1.51945,4207400000.0
2009-07-03 07:45:00,1.5195,1.51965,1.5178,1.51805,1790600000.0
2009-07-03 08:00:00,1.51805,1.51945,1.5179,1.51895,4475800001.0
2009-07-03 08:15:00,1.51895,1.51935,1.51845,1.5191,2460200002.0
2009-07-03 08:30:00,1.51905,1.51915,1.5185,1.51905,3177500001.0
2009-07-03 08:45:00,1.51915,1.5195,1.51835,1.5192,3283500000.0
2009-07-03 09:00:00,1.51915,1.51935,1.5182,1.5186,2314600001.0
2009-07-03 09:15:00,1.5185,1.51915,1.51835,1.5187,1855600000.0
2009-07-03 09:30:00,1.51875,1.51915,1.51825,1.5185,1864500000.0
2009-07-03 09:45:00,1.51845,1.51965,1.51845,1.5196,3266500000.0
2009-07-03 10:00:00,1.51955,1.5202,1.5194,1.52015,5229600000.0
2009-07-03 10:15:00,1.52015,1.5207,1.51975,1.5205,5484199997.0
2009-07-03 10:30:00,1.52055,1.52065,1.5201,1.5205,3888499998.0
2009-07-03 10:45:00,1.52045,1.5206,1.5201,1.5201,2900200006.0
2009-07-03 11:00:00,1.52015,1.5207,1.51975,1.5206,1994100001.0
2009-07-03 11:15:00,1.5206,1.5212,1.52045,1.5207,2293000002.0
2009-07-03 11:30:00,1.5207,1.52095,1.5206,1.5207,2389399997.0
2009-07-03 11:45:00,1.5207,1.5249,1.5201,1.5222,4393590004.0
2009-07-03 12:00:00,1.5222,1.5238,1.52215,1.5226,2823400004.0
2009-07-03 12:15:00,1.5227,1.5228,1.522,1.5223,1691100000.0
2009-07-03 12:30:00,1.52235,1.5226,1.5216,1.5224,2229000003.0
2009-07-03 12:45:00,1.5224,1.5232,1.52235,1.5225,1989210000.0
2009-07-03 13:00:00,1.5227,1.5228,1.5217,1.5224,1264699999.0
2009-07-03 13:15:00,1.52245,1.5232,1.52225,1.52225,2988700007.0
2009-07-03 13:30:00,1.52225,1.52315,1.5222,1.5225,2512499997.0
2009-07-03 13:45:00,1.5225,1.5231,1.52215,1.5222,2151509999.0
2009-07-03 14:00:00,1.5222,1.5229,1.52215,1.5227,3093039991.0
2009-07-03 14:15:00,1.5228,1.5236,1.5224,1.52315,1971000000.0
2009-07-03 14:30:00,1.52315,1.52315,1.52225,1.5229,1265510000.0
2009-07-03 14:45:00,1.52295,1.52295,1.52194,1.52275,667800000.0
2009-07-03 15:00:00,1.52275,1.5229,1.52184,1.52235,1249200001.0
2009-07-03 15:15:00,1.5223,1.5226,1.522,1.5223,525200000.0
2009-07-03 15:30:00,1.52235,1.52245,1.52205,1.5222,684000000.0
2009-07-03 15:45:00,1.5222,1.52235,1.52135,1.52145,1747400000.0
2009-07-03 16:00:00,1.5214,1.5217,1.52125,1.5214,2514600000.0
2009-07-03 16:15:00,1.5214,1.52145,1.5206,1.5208,3067700005.0
2009-07-03 16:30:00,1.52075,1.5211,1.52065,1.5209,1959900021.0
2009-07-03 16:45:00,1.52085,1.52095,1.52015,1.52015,4111200051.0
2009-07-03 17:00:00,1.5201,1.5204,1.51975,1.5202,3169800012.0
2009-07-03 17:15:00,1.5202,1.5202,1.51975,1.51985,3637500025.0
2009-07-03 17:30:00,1.52,1.52065,1.51975,1.5201,4727100030.0
2009-07-03 17:45:00,1.52015,1.5202,1.51971,1.52,1563200002.0
2009-07-03 18:00:00,1.52,1.5202,1.51955,1.5198,878800000.0
2009-07-03 18:15:00,1.5197,1.51985,1.5193,1.5195,1978100005.0
2009-07-03 18:30:00,1.5195,1.51965,1.51859,1.5188,2083700002.0
2009-07-03 18:45:00,1.5188,1.5191,1.51862,1.51885,1467570003.0
2009-07-03 19:00:00,1.51885,1.5192,1.51864,1.5189,927200000.0
2009-07-03 19:15:00,1.51895,1.51912,1.51862,1.5188,487800000.0
2009-07-03 19:30:00,1.5188,1.5189,1.5186,1.5189,490000000.0
2009-07-03 19:45:00,1.5188,1.51895,1.5184,1.5187,1180200000.0
2009-07-03 20:00:00,1.5187,1.51895,1.51777,1.51881,669400001.0
2009-07-03 20:15:00,1.5189,1.51897,1.51827,1.51851,1606599999.0
2009-07-03 20:30:00,1.5186,1.51885,1.51826,1.5188,325800000.0
2009-07-03 20:45:00,1.51875,1.51915,1.51838,1.51885,672000000.0
2009-07-03 21:00:00,1.51885,1.51905,1.5186,1.51885,837400000.0
2009-07-03 21:15:00,1.51885,1.51898,1.51845,1.5188,1055600000.0
2009-07-03 21:30:00,1.51863,1.51902,1.51854,1.51888,1157400000.0
2009-07-03 21:45:00,1.51885,1.51925,1.51853,1.5188,757400000.0
2009-07-03 22:00:00,1.5188,1.5191,1.51845,1.5189,816800000.0
2009-07-03 22:15:00,1.51885,1.5189,1.51837,1.5186,501799999.0
2009-07-03 22:30:00,1.51855,1.5186,1.51762,1.5184,735999998.0
2009-07-03 22:45:00,1.51835,1.519,1.51766,1.5188,578200000.0
2009-07-05 23:00:00,1.51844,1.51885,1.51797,1.5188,511000000.0
2009-07-05 23:15:00,1.5189,1.51915,1.51855,1.5187,236200000.0
2009-07-05 23:30:00,1.51852,1.5194,1.51845,1.51865,277600000.0
2009-07-05 23:45:00,1.5186,1.51865,1.51825,1.51845,236200000.0
2009-07-06 00:00:00,1.5185,1.51885,1.51832,1.5187,911200004.0
2009-07-06 00:15:00,1.51875,1.51925,1.5185,1.51915,763800000.0
2009-07-06 00:30:00,1.51915,1.5192,1.5187,1.51875,747600000.0
2009-07-06 00:45:00,1.5188,1.5188,1.51831,1.51831,971000000.0
2009-07-06 01:00:00,1.5187,1.5188,1.51819,1.5187,1105400003.0
2009-07-06 01:15:00,1.5186,1.5188,1.5184,1.51845,2188000001.0
2009-07-06 01:30:00,1.51845,1.51865,1.51835,1.5185,1733400003.0
2009-07-06 01:45:00,1.5185,1.5186,1.51825,1.51835,1619600001.0
2009-07-06 02:00:00,1.51835,1.51845,1.51765,1.5183,1643599999.0
2009-07-06 02:15:00,1.51825,1.51855,1.51825,1.5184,1349400000.0
2009-07-06 02:30:00,1.5185,1.5185,1.51825,1.5184,2200600004.0
2009-07-06 02:45:00,1.5184,1.51855,1.51835,1.51845,1089200000.0
2009-07-06 03:00:00,1.51845,1.51895,1.51807,1.51875,1642440000.0
2009-07-06 03:15:00,1.51875,1.5188,1.51855,1.51865,2126000000.0
2009-07-06 03:30:00,1.51865,1.51875,1.51825,1.5186,1329800000.0
2009-07-06 03:45:00,1.51855,1.51865,1.5181,1.5182,3513599987.0
2009-07-06 04:00:00,1.5183,1.51865,1.51775,1.51835,2174999995.0
2009-07-06 04:15:00,1.5183,1.51855,1.51825,1.5184,2049999978.0
2009-07-06 04:30:00,1.5184,1.51845,1.51805,1.5182,5064200012.0
2009-07-06 04:45:00,1.5182,1.5188,1.5181,1.5186,2371399998.0
2009-07-06 05:00:00,1.5186,1.5187,1.51855,1.5186,1229000015.0
2009-07-06 05:15:00,1.51865,1.51875,1.5185,1.51875,769600011.0
2009-07-06 05:30:00,1.51875,1.51895,1.51865,1.5187,3036600006.0
2009-07-06 05:45:00,1.5187,1.51885,1.51845,1.5188,1417399997.0
2009-07-06 06:00:00,1.5188,1.51905,1.5188,1.51895,2733999995.0
2009-07-06 06:15:00,1.5189,1.51935,1.51885,1.5193,5131199978.0
2009-07-06 06:30:00,1.5193,1.51955,1.5192,1.5192,2071000009.0
2009-07-06 06:45:00,1.5192,1.5194,1.51845,1.5192,2070799994.0
2009-07-06 07:00:00,1.5192,1.5198,1.519,1.5197,2684800008.0
2009-07-06 07:15:00,1.5197,1.51985,1.5195,1.51965,4272400012.0
2009-07-06 07:30:00,1.5197,1.51985,1.51935,1.51945,4876000011.0
2009-07-06 07:45:00,1.5194,1.51985,1.51925,1.5198,3787600009.0
2009-07-06 08:00:00,1.5198,1.5199,1.519,1.5191,4503300003.0
2009-07-06 08:15:00,1.51905,1.51965,1.51895,1.51955,5052800004.0
2009-07-06 08:30:00,1.5196,1.5196,1.51855,1.519,7183099995.0
2009-07-06 08:45:00,1.519,1.51945,1.5182,1.5183,9820900030.0
2009-07-06 09:00:00,1.51825,1.51935,1.5181,1.51845,12474400044.0
2009-07-06 09:15:00,1.51845,1.51925,1.5183,1.5191,6641600021.0
2009-07-06 09:30:00,1.5191,1.51915,1.51855,1.5188,9702000036.0
2009-07-06 09:45:00,1.51885,1.5199,1.5188,1.51945,9788800021.0
2009-07-06 10:00:00,1.51945,1.5199,1.51875,1.51955,8468599997.0
2009-07-06 10:15:00,1.51965,1.5198,1.51925,1.5196,6662199994.0
2009-07-06 10:30:00,1.5196,1.51985,1.51925,1.5196,4971499982.0
2009-07-06 10:45:00,1.51955,1.51975,1.51925,1.5196,6045199972.0
2009-07-06 11:00:00,1.5196,1.51975,1.5192,1.5194,5918199970.0
2009-07-06 11:15:00,1.51945,1.51955,1.519,1.5192,6944400022.0
2009-07-06 11:30:00,1.5192,1.51955,1.5191,1.51935,5177400000.0
2009-07-06 11:45:00,1.51935,1.5196,1.51905,1.5191,7326800043.0
2009-07-06 12:00:00,1.5191,1.51955,1.5189,1.5194,7492300033.0
2009-07-06 12:15:00,1.51935,1.51975,1.5191,1.5195,5604099996.0
2009-07-06 12:30:00,1.5195,1.51975,1.5192,1.5194,5492500015.0
2009-07-06 12:45:00,1.51935,1.51975,1.5192,1.51965,7934799988.0
2009-07-06 13:00:00,1.5197,1.51995,1.5195,1.5197,7686800002.0
2009-07-06 13:15:00,1.5197,1.5209,1.5196,1.52055,8178200034.0
2009-07-06 13:30:00,1.52055,1.5207,1.52045,1.5206,4339500002.0
2009-07-06 13:45:00,1.52055,1.52075,1.5202,1.5204,6661699987.0
2009-07-06 14:00:00,1.52045,1.52055,1.5198,1.5198,5840800013.0
2009-07-06 14:15:00,1.51985,1.5206,1.5198,1.5205,7699100024.0
2009-07-06 14:30:00,1.52045,1.52055,1.52035,1.52035,4085349991.0
2009-07-06 14:45:00,1.52035,1.5206,1.5198,1.5199,7169300001.0
2009-07-06 15:00:00,1.5199,1.51995,1.5189,1.51895,7188970011.0
2009-07-06 15:15:00,1.51895,1.51905,1.51865,1.51875,5513800001.0
2009-07-06 15:30:00,1.51875,1.51905,1.5184,1.5185,11067000001.0
2009-07-06 15:45:00,1.51855,1.5189,1.51825,1.5185,9749000012.0
2009-07-06 16:00:00,1.51845,1.51895,1.51765,1.5178,12038399996.0
2009-07-06 16:15:00,1.5178,1.5178,1.51705,1.5176,10787599999.0
2009-07-06 16:30:00,1.5176,1.51765,1.51645,1.5167,10627200002.0
2009-07-06 16:45:00,1.5167,1.517,1.5163,1.51645,8352799996.0
2009-07-06 17:00:00,1.51645,1.51675,1.5162,1.5163,8127399987.0
2009-07-06 17:15:00,1.51635,1.51695,1.5163,1.5166,4651400000.0
2009-07-06 17:30:00,1.5166,1.51665,1.51605,1.51605,5242099987.0
2009-07-06 17:45:00,1.5161,1.5165,1.51575,1.51615,5937460002.0
2009-07-06 18:00:00,1.51615,1.5166,1.51575,1.5164,4796270002.0
2009-07-06 18:15:00,1.5164,1.5164,1.51565,1.5157,4126220002.0
2009-07-06 18:30:00,1.51575,1.5158,1.51545,1.51545,2741080000.0
2009-07-06 18:45:00,1.51545,1.5158,1.5154,1.51565,3806680004.0
2009-07-06 19:00:00,1.5157,1.5159,1.5154,1.5159,3504810020.0
2009-07-06 19:15:00,1.5159,1.5162,1.5152,1.5153,6089600008.0
2009-07-06 19:30:00,1.5154,1.51575,1.51515,1.5153,4349300019.0
2009-07-06 19:45:00,1.51535,1.5156,1.51525,1.51545,4511200004.0
2009-07-06 20:00:00,1.51545,1.5161,1.5154,1.5161,4631999977.0
2009-07-06 20:15:00,1.51605,1.5161,1.5156,1.5161,4853700018.0
2009-07-06 20:30:00,1.516,1.51625,1.51575,1.5161,4063600003.0
2009-07-06 20:45:00,1.516,1.51665,1.516,1.5163,7523000027.0
2009-07-06 21:00:00,1.5163,1.5164,1.51615,1.5162,5506000023.0
2009-07-06 21:15:00,1.51625,1.51685,1.516,1.5168,6975400025.0
2009-07-06 21:30:00,1.5168,1.51685,1.5163,1.5163,4491600006.0
2009-07-06 21:45:00,1.5163,1.5167,1.5162,1.5165,4995399999.0
2009-07-06 22:00:00,1.5166,1.5169,1.51635,1.51635,2247400004.0
2009-07-06 22:15:00,1.51635,1.5167,1.5159,1.5165,1185599997.0
2009-07-06 22:30:00,1.51645,1.517,1.5163,1.5166,1175829998.0
2009-07-06 22:45:00,1.51675,1.51675,1.5162,1.5164,1530490000.0
2009-07-06 23:00:00,1.5163,1.51675,1.5158,1.51655,687299999.0
2009-07-06 23:15:00,1.51638,1.5176,1.51622,1.51622,1078400000.0
2009-07-06 23:30:00,1.51645,1.51685,1.51636,1.5167,1996400032.0
2009-07-06 23:45:00,1.51675,1.51675,1.51593,1.5165,1637910004.0
2009-07-07 00:00:00,1.5165,1.51705,1.51641,1.51695,986000000.0
2009-07-07 00:15:00,1.51695,1.51695,1.51655,1.51665,931999998.0
2009-07-07 00:30:00,1.51665,1.5167,1.51565,1.5161,1216520000.0
2009-07-07 00:45:00,1.51605,1.5163,1.51563,1.51615,582600001.0
2009-07-07 01:00:00,1.5162,1.51645,1.51609,1.51625,875800000.0
2009-07-07 01:15:00,1.5162,1.51645,1.516,1.51605,2405199998.0
2009-07-07 01:30:00,1.516,1.51645,1.516,1.5163,2891799989.0
2009-07-07 01:45:00,1.5163,1.51645,1.51595,1.5162,2902400000.0
2009-07-07 02:00:00,1.5162,1.5165,1.5161,1.51625,2556400000.0
2009-07-07 02:15:00,1.51625,1.5165,1.51615,1.51635,3931799999.0
2009-07-07 02:30:00,1.5164,1.51655,1.51625,1.51635,3958800007.0
2009-07-07 02:45:00,1.51635,1.51645,1.516,1.516,4627799991.0
2009-07-07 03:00:00,1.51595,1.51615,1.51565,1.516,2702280002.0
2009-07-07 03:15:00,1.516,1.5163,1.5158,1.51595,2575200000.0
2009-07-07 03:30:00,1.516,1.51625,1.51575,1.516,2102600000.0
2009-07-07 03:45:00,1.51605,1.51645,1.5158,1.51625,3124000002.0
2009-07-07 04:00:00,1.5162,1.5165,1.51595,1.51615,6242600008.0
2009-07-07 04:15:00,1.51615,1.5165,1.5161,1.51635,5981400029.0
2009-07-07 04:30:00,1.51635,1.51645,1.51625,1.51635,3585800014.0
2009-07-07 04:45:00,1.5164,1.51645,1.5161,1.51625,2386800012.0
2009-07-07 05:00:00,1.51625,1.5165,1.5162,1.51625,1772200000.0
2009-07-07 05:15:00,1.51625,1.5164,1.5161,1.51615,1767000001.0
2009-07-07 05:30:00,1.5161,1.51645,1.516,1.5164,1968400001.0
2009-07-07 05:45:00,1.51645,1.5165,1.5163,1.5163,2519999998.0
2009-07-07 06:00:00,1.5163,1.51655,1.51596,1.5163,2451799992.0
2009-07-07 06:15:00,1.5163,1.51665,1.51579,1.51625,2483600004.0
2009-07-07 06:30:00,1.5162,1.51635,1.5157,1.5163,4584999994.0
2009-07-07 06:45:00,1.5163,1.5168,1.51618,1.5166,3167199999.0
2009-07-07 07:00:00,1.5166,1.51715,1.5165,1.51705,2724599998.0
2009-07-07 07:15:00,1.51705,1.5171,1.51645,1.51665,3814800004.0
2009-07-07 07:30:00,1.51665,1.51715,1.5166,1.51695,6735200027.0
2009-07-07 07:45:00,1.5169,1.5172,1.51645,1.51695,6708500015.0
2009-07-07 08:00:00,1.51685,1.5174,1.51685,1.5171,11058599984.0
2009-07-07 08:15:00,1.5171,1.51735,1.51645,1.5166,8707999981.0
2009-07-07 08:30:00,1.5166,1.5168,1.51615,1.5163,5799799995.0
2009-07-07 08:45:00,1.5163,1.51695,1.5162,1.5167,5003300004.0
2009-07-07 09:00:00,1.5167,1.51685,1.5165,1.5166,7218399997.0
2009-07-07 09:15:00,1.5166,1.51785,1.51655,1.5174,10140899995.0
2009-07-07 09:30:00,1.51745,1.5178,1.5171,1.5175,9216400015.0
2009-07-07 09:45:00,1.5175,1.5178,1.51745,1.5176,6964000001.0
2009-07-07 10:00:00,1.5176,1.5182,1.517,1.51765,7335499996.0
2009-07-07 10:15:00,1.51765,1.51815,1.51735,1.5179,7902400020.0
2009-07-07 10:30:00,1.5179,1.51815,1.5173,1.5178,7660500017.0
2009-07-07 10:45:00,1.5178,1.51835,1.5176,1.51815,7456199998.0
2009-07-07 11:00:00,1.51815,1.51835,1.51775,1.51815,6200600007.0
2009-07-07 11:15:00,1.51815,1.51825,1.5175,1.5179,6381999983.0
2009-07-07 11:30:00,1.5179,1.51795,1.51735,1.5177,6131000009.0
2009-07-07 11:45:00,1.5177,1.5178,1.5166,1.51725,9809599975.0
2009-07-07 12:00:00,1.51735,1.51885,1.5168,1.5188,10311499992.0
2009-07-07 12:15:00,1.5188,1.51925,1.51855,1.5189,7448800021.0
2009-07-07 12:30:00,1.5189,1.5193,1.51855,1.5188,8556199989.0
2009-07-07 12:45:00,1.5188,1.5188,1.51685,1.51735,11235340001.0
2009-07-07 13:00:00,1.51735,1.5175,1.5166,1.5167,10721299968.0
2009-07-07 13:15:00,1.5167,1.51725,1.5161,1.5172,7809899997.0
2009-07-07 13:30:00,1.5172,1.51765,1.5171,1.51755,10372999945.0
2009-07-07 13:45:00,1.51755,1.5183,1.51745,1.51805,11190500000.0
2009-07-07 14:00:00,1.51805,1.51815,1.51745,1.51805,9129700014.0
2009-07-07 14:15:00,1.51805,1.51845,1.5178,1.51805,8115800013.0
2009-07-07 14:30:00,1.51805,1.51885,1.5178,1.51875,5408599996.0
2009-07-07 14:45:00,1.5188,1.519,1.51845,1.5186,8318099987.0
2009-07-07 15:00:00,1.51865,1.5187,1.5181,1.51825,9411599998.0
2009-07-07 15:15:00,1.5182,1.5184,1.5173,1.51765,8787499996.0
2009-07-07 15:30:00,1.51765,1.5177,1.5172,1.5172,7023100001.0
2009-07-07 15:45:00,1.5172,1.51745,1.517,1.5172,10023500010.0
2009-07-07 16:00:00,1.5172,1.51755,1.5166,1.51705,11947800019.0
2009-07-07 16:15:00,1.5171,1.5173,1.5168,1.51705,8786700012.0
2009-07-07 16:30:00,1.5171,1.5172,1.51665,1.5168,5456800005.0
2009-07-07 16:45:00,1.51675,1.51735,1.51665,1.51725,4842300004.0
2009-07-07 17:00:00,1.51725,1.5174,1.5167,1.5167,6707999996.0
2009-07-07 17:15:00,1.5167,1.517,1.51655,1.5166,5798000005.0
2009-07-07 17:30:00,1.5166,1.5168,1.51605,1.51625,7934000002.0
2009-07-07 17:45:00,1.51625,1.51675,1.5161,1.5162,7302800003.0
2009-07-07 18:00:00,1.5162,1.51635,1.51555,1.5156,6700499990.0
2009-07-07 18:15:00,1.51565,1.5157,1.5152,1.5152,4674599994.0
2009-07-07 18:30:00,1.5152,1.51535,1.51445,1.51485,8536199984.0
2009-07-07 18:45:00,1.5148,1.5153,1.5146,1.51525,6363699989.0
2009-07-07 19:00:00,1.51525,1.516,1.5152,1.5155,5197800001.0
2009-07-07 19:15:00,1.5155,1.51575,1.51535,1.51545,5764200008.0
2009-07-07 19:30:00,1.5155,1.51555,1.515,1.51525,5056200009.0
2009-07-07 19:45:00,1.51525,1.5154,1.51475,1.51515,4149700007.0
2009-07-07 20:00:00,1.5152,1.51555,1.5147,1.5154,6358799982.0
2009-07-07 20:15:00,1.5154,1.5154,1.5146,1.5147,4349800005.0
2009-07-07 20:30:00,1.5147,1.51535,1.5146,1.5151,3362350005.0
2009-07-07 20:45:00,1.5152,1.5161,1.51505,1.5158,6272599993.0
2009-07-07 21:00:00,1.51575,1.51585,1.515,1.51545,7362999994.0
2009-07-07 21:15:00,1.51545,1.516,1.5153,1.51585,4546999999.0
2009-07-07 21:30:00,1.51585,1.5161,1.5155,1.516,3752800002.0
2009-07-07 21:45:00,1.516,1.5163,1.51565,1.51595,3816499994.0
2009-07-07 22:00:00,1.51595,1.51635,1.51545,1.51555,3382199995.0
2009-07-07 22:15:00,1.51555,1.51615,1.515,1.51565,4202599997.0
2009-07-07 22:30:00,1.5158,1.5159,1.51575,1.5159,1675599996.0
2009-07-07 22:45:00,1.51585,1.516,1.51527,1.51575,981600003.0
2009-07-07 23:00:00,1.51575,1.51575,1.51517,1.51555,681300003.0
2009-07-07 23:15:00,1.51545,1.5159,1.51501,1.5157,995299999.0
2009-07-07 23:30:00,1.5157,1.5159,1.5152,1.51565,912200000.0
2009-07-07 23:45:00,1.51575,1.516,1.51545,1.51555,6515400001.0
2009-07-08 00:00:00,1.51555,1.51575,1.5154,1.51555,589100001.0
2009-07-08 00:15:00,1.51555,1.51565,1.5154,1.5156,1582300007.0
2009-07-08 00:30:00,1.51565,1.51585,1.51527,1.5155,656899999.0
2009-07-08 00:45:00,1.5155,1.51575,1.51541,1.51555,1610080002.0
2009-07-08 01:00:00,1.51555,1.51605,1.51512,1.5155,1696199995.0
2009-07-08 01:15:00,1.5155,1.5156,1.51501,1.5155,598500000.0
2009-07-08 01:30:00,1.5155,1.51595,1.51464,1.51525,1338419999.0
2009-07-08 01:45:00,1.51525,1.5158,1.51515,1.5157,3240199998.0
2009-07-08 02:00:00,1.5157,1.51575,1.5152,1.51545,3993649999.0
2009-07-08 02:15:00,1.51545,1.5156,1.5152,1.51555,1609860000.0
2009-07-08 02:30:00,1.5155,1.51555,1.5152,1.5153,1085870000.0
2009-07-08 02:45:00,1.51525,1.5154,1.5149,1.51525,3322200000.0
2009-07-08 03:00:00,1.51525,1.51565,1.51481,1.5155,2567600000.0
2009-07-08 03:15:00,1.5155,1.5156,1.5151,1.51515,3614600000.0
2009-07-08 03:30:00,1.5151,1.51555,1.5151,1.51545,1342400002.0
2009-07-08 03:45:00,1.5154,1.51555,1.5152,1.5154,2133040000.0
2009-07-08 04:00:00,1.5154,1.5156,1.51465,1.51515,4285699995.0
2009-07-08 04:15:00,1.5152,1.51575,1.5151,1.51555,3532600009.0
2009-07-08 04:30:00,1.5156,1.51595,1.51545,1.5158,1837600003.0
2009-07-08 04:45:00,1.51575,1.5161,1.51554,1.51605,1190699996.0
2009-07-08 05:00:00,1.51605,1.5162,1.51585,1.51585,3063600004.0
2009-07-08 05:15:00,1.51585,1.5161,1.51565,1.5159,3691200008.0
2009-07-08 05:30:00,1.51547,1.51625,1.51547,1.5161,3448000001.0
2009-07-08 05:45:00,1.5161,1.51635,1.5159,1.5159,5440800013.0
2009-07-08 06:00:00,1.516,1.5161,1.5157,1.5158,4047799985.0
2009-07-08 06:15:00,1.5158,1.51595,1.5156,1.51565,1420999997.0
2009-07-08 06:30:00,1.51565,1.5159,1.51515,1.5152,3012399999.0
2009-07-08 06:45:00,1.51525,1.5157,1.51485,1.5154,4393199999.0
2009-07-08 07:00:00,1.5154,1.5157,1.5153,1.5154,1859300001.0
2009-07-08 07:15:00,1.5154,1.51575,1.5153,1.5155,2542600003.0
2009-07-08 07:30:00,1.51545,1.51565,1.5149,1.51555,2206299995.0
2009-07-08 07:45:00,1.51555,1.51635,1.51505,1.5161,5479599996.0
2009-07-08 08:00:00,1.5161,1.5164,1.51455,1.515,8744799999.0
2009-07-08 08:15:00,1.515,1.5157,1.51495,1.51545,5680999998.0
2009-07-08 08:30:00,1.51545,1.51625,1.51515,1.51605,9746449998.0
2009-07-08 08:45:00,1.516,1.51695,1.51595,1.5164,9803400000.0
2009-07-08 09:00:00,1.51635,1.5169,1.5162,1.5168,10552600001.0
2009-07-08 09:15:00,1.5168,1.5169,1.5162,1.51625,7371300002.0
2009-07-08 09:30:00,1.51625,1.5165,1.51495,1.5152,7881799994.0
2009-07-08 09:45:00,1.5152,1.51535,1.51465,1.5152,8302499993.0
2009-07-08 10:00:00,1.51525,1.51525,1.5146,1.5149,7378800008.0
2009-07-08 10:15:00,1.5149,1.51525,1.51475,1.5151,7223999997.0
2009-07-08 10:30:00,1.5151,1.5162,1.515,1.5161,10160800006.0
2009-07-08 10:45:00,1.51615,1.5165,1.51565,1.5165,8227899991.0
2009-07-08 11:00:00,1.51655,1.51675,1.51615,1.5167,9649900003.0
2009-07-08 11:15:00,1.5167,1.5168,1.51625,1.51655,7478200011.0
2009-07-08 11:30:00,1.51655,1.51705,1.51655,1.51685,4700000000.0
2009-07-08 11:45:00,1.51685,1.517,1.51625,1.51665,8112199996.0
2009-07-08 12:00:00,1.51665,1.5168,1.5156,1.5161,8728900007.0
2009-07-08 12:15:00,1.5161,1.51645,1.5159,1.516,6999399998.0
2009-07-08 12:30:00,1.51595,1.5164,1.51585,1.5162,5653800002.0
2009-07-08 12:45:00,1.5162,1.517,1.5161,1.5165,7596399990.0
2009-07-08 13:00:00,1.51655,1.5168,1.5163,1.5164,5574300008.0
2009-07-08 13:15:00,1.5164,1.5166,1.5158,1.51625,5363000001.0
2009-07-08 13:30:00,1.51625,1.51625,1.5152,1.5154,6808399998.0
2009-07-08 13:45:00,1.5154,1.5165,1.5153,1.5164,5648999996.0
2009-07-08 14:00:00,1.5163,1.51635,1.5157,1.51615,6844900005.0
2009-07-08 14:15:00,1.5162,1.5164,1.51585,1.51635,8080599995.0
2009-07-08 14:30:00,1.5164,1.51655,1.51605,1.51625,9428599997.0
2009-07-08 14:45:00,1.5162,1.5167,1.5158,1.5159,9258100012.0
2009-07-08 15:00:00,1.51595,1.5163,1.5153,1.516,11033300014.0
2009-07-08 15:15:00,1.516,1.5164,1.5158,1.5162,8920700013.0
2009-07-08 15:30:00,1.5162,1.51635,1.51545,1.5156,9984000017.0
2009-07-08 15:45:00,1.5156,1.5159,1.5153,1.51545,8291599990.0
2009-07-08 16:00:00,1.5154,1.51595,1.5153,1.5157,10384799977.0
2009-07-08 16:15:00,1.51565,1.5159,1.51555,1.5156,7633199997.0
2009-07-08 16:30:00,1.5156,1.51575,1.5153,1.5154,6994799985.0
2009-07-08 16:45:00,1.5153,1.5157,1.51525,1.51555,5986299988.0
2009-07-08 17:00:00,1.51555,1.51555,1.51475,1.5149,8626600005.0
2009-07-08 17:15:00,1.5149,1.515,1.5131,1.5141,11727399982.0
2009-07-08 17:30:00,1.5141,1.515,1.5138,1.5146,13651199981.0
2009-07-08 17:45:00,1.5146,1.51475,1.5131,1.5131,12909800001.0
2009-07-08 18:00:00,1.5131,1.51315,1.5124,1.5131,5625899994.0
2009-07-08 18:15:00,1.51305,1.514,1.5125,1.51305,8757400001.0
2009-07-08 18:30:00,1.5132,1.5135,1.51255,1.5127,8275600012.0
2009-07-08 18:45:00,1.5127,1.51385,1.5127,1.513,6650200017.0
2009-07-08 19:00:00,1.513,1.5135,1.51255,1.5128,7052000003.0
2009-07-08 19:15:00,1.5127,1.51345,1.5125,1.5131,4919999992.0
2009-07-08 19:30:00,1.5131,1.51315,1.51245,1.51285,6014999995.0
2009-07-08 19:45:00,1.51285,1.51295,1.5126,1.5128,6714800006.0
2009-07-08 20:00:00,1.5128,1.51305,1.51235,1.51245,8344200008.0
2009-07-08 20:15:00,1.51245,1.5129,1.5124,1.51255,4809000007.0
2009-07-08 20:30:00,1.5125,1.51275,1.51235,1.51245,6089799994.0
2009-07-08 20:45:00,1.51245,1.51305,1.5122,1.5124,6986600017.0
2009-07-08 21:00:00,1.5124,1.5133,1.5124,1.5128,6059099994.0
2009-07-08 21:15:00,1.5128,1.51305,1.51265,1.51275,5728740020.0
2009-07-08 21:30:00,1.51265,1.51355,1.51265,1.51345,7175290021.0
2009-07-08 21:45:00,1.51355,1.51385,1.513,1.51335,7641199985.0
2009-07-08 22:00:00,1.51335,1.5135,1.51285,1.51325,1882599996.0
2009-07-08 22:15:00,1.5133,1.5135,1.51325,1.5133,1047000001.0
2009-07-08 22:30:00,1.51313,1.51345,1.51305,1.5132,2417999997.0
2009-07-08 22:45:00,1.5132,1.51355,1.51295,1.51335,1914200000.0
2009-07-08 23:00:00,1.5134,1.51355,1.5128,1.51335,1796400009.0
2009-07-08 23:15:00,1.51325,1.51325,1.5128,1.5131,1018930000.0
2009-07-08 23:30:00,1.5131,1.5132,1.51271,1.51291,1398000001.0
2009-07-08 23:45:00,1.5132,1.5133,1.5127,1.51307,4624600005.0
2009-07-09 00:00:00,1.51325,1.51365,1.51305,1.51335,1538400010.0
2009-07-09 00:15:00,1.5133,1.5134,1.51292,1.51325,1461600017.0
2009-07-09 00:30:00,1.51325,1.5135,1.51315,1.5133,1263000013.0
2009-07-09 00:45:00,1.5132,1.5135,1.51315,1.51325,1604599999.0
2009-07-09 01:00:00,1.5132,1.5134,1.51305,1.51315,4542649998.0
2009-07-09 01:15:00,1.5132,1.51325,1.5128,1.513,1880719995.0
2009-07-09 01:30:00,1.513,1.5131,1.5125,1.5128,1395840000.0
2009-07-09 01:45:00,1.51265,1.513,1.51255,1.5127,1133200000.0
2009-07-09 02:00:00,1.5127,1.5134,1.5127,1.5128,9471199969.0
2009-07-09 02:15:00,1.5128,1.51345,1.51275,1.51315,4806840005.0
2009-07-09 02:30:00,1.5131,1.51365,1.5131,1.51335,4997700005.0
2009-07-09 02:45:00,1.5134,1.5135,1.513,1.51335,2500200008.0
2009-07-09 03:00:00,1.51335,1.5137,1.5132,1.51355,2398600002.0
2009-07-09 03:15:00,1.51355,1.5142,1.5135,1.51415,2735799993.0
2009-07-09 03:30:00,1.5141,1.51495,1.51375,1.51455,8254499969.0
2009-07-09 03:45:00,1.51455,1.5146,1.51385,1.51445,3994880004.0
2009-07-09 04:00:00,1.51445,1.51445,1.51365,1.51365,2188000010.0
2009-07-09 04:15:00,1.51365,1.51375,1.5135,1.51355,3761100000.0
2009-07-09 04:30:00,1.51355,1.514,1.5135,1.5138,2750000002.0
2009-07-09 04:45:00,1.51375,1.5142,1.51355,1.5139,1988199992.0
2009-07-09 05:00:00,1.5139,1.5142,1.51365,1.51405,2414799992.0
2009-07-09 05:15:00,1.51405,1.51415,1.51365,1.51365,3573399965.0
2009-07-09 05:30:00,1.51365,1.51375,1.5133,1.5135,3606009994.0
2009-07-09 05:45:00,1.5135,1.5136,1.5133,1.5134,3492110005.0
2009-07-09 06:00:00,1.5134,1.5136,1.51335,1.51345,3067200002.0
2009-07-09 06:15:00,1.51355,1.5137,1.51325,1.51337,4155999998.0
2009-07-09 06:30:00,1.5135,1.51395,1.51335,1.5136,7887600030.0
2009-07-09 06:45:00,1.5136,1.514,1.5136,1.51375,10197800012.0
2009-07-09 07:00:00,1.5137,1.51435,1.51335,1.51415,3962999998.0
2009-07-09 07:15:00,1.51405,1.51485,1.514,1.51445,4542800008.0
2009-07-09 07:30:00,1.51445,1.5148,1.51415,1.5144,5665080005.0
2009-07-09 07:45:00,1.5144,1.51535,1.5143,1.5146,7712600019.0
2009-07-09 08:00:00,1.5145,1.51485,1.51405,1.5144,6478440027.0
2009-07-09 08:15:00,1.5144,1.5147,1.51405,1.5142,7973399995.0
2009-07-09 08:30:00,1.5142,1.51425,1.5133,1.51415,4985400022.0
2009-07-09 08:45:00,1.51415,1.51425,1.51345,1.51395,8844200075.0
2009-07-09 09:00:00,1.51395,1.5146,1.5139,1.5141,10159000052.0
2009-07-09 09:15:00,1.51405,1.5146,1.514,1.5143,6389000036.0
2009-07-09 09:30:00,1.51435,1.5146,1.514,1.51415,8197000068.0
2009-07-09 09:45:00,1.5142,1.51435,1.5135,1.514,10490600076.0
2009-07-09 10:00:00,1.514,1.51425,1.5135,1.51385,8571600051.0
2009-07-09 10:15:00,1.5138,1.5143,1.5137,1.5139,8168700030.0
2009-07-09 10:30:00,1.5139,1.5142,1.5138,1.51395,8025500039.0
2009-07-09 10:45:00,1.51395,1.51415,1.51365,1.5139,7666400026.0
2009-07-09 11:00:00,1.5139,1.514,1.5131,1.5133,4645599988.0
2009-07-09 11:15:00,1.51335,1.5137,1.5132,1.5133,5712000014.0
2009-07-09 11:30:00,1.51335,1.5136,1.5129,1.51315,8009800020.0
2009-07-09 11:45:00,1.51315,1.51345,1.51255,1.5127,9388900024.0
2009-07-09 12:00:00,1.5127,1.5133,1.5125,1.5127,6775200010.0
2009-07-09 12:15:00,1.5128,1.5132,1.5127,1.5128,4839500002.0
2009-07-09 12:30:00,1.5128,1.5129,1.5123,1.5125,5721400003.0
2009-07-09 12:45:00,1.5125,1.5128,1.5121,1.51235,5523999990.0
2009-07-09 13:00:00,1.5124,1.5128,1.5119,1.5123,8449600014.0
2009-07-09 13:15:00,1.5123,1.51265,1.5122,1.5123,5326900008.0
2009-07-09 13:30:00,1.5123,1.51265,1.51215,1.51255,5680000023.0
2009-07-09 13:45:00,1.51255,1.5128,1.51125,1.51145,10700600005.0
2009-07-09 14:00:00,1.51155,1.5121,1.5113,1.51195,9720899999.0
2009-07-09 14:15:00,1.512,1.51755,1.51095,1.515,9136000027.0
2009-07-09 14:30:00,1.5145,1.5158,1.5124,1.5144,8882300000.0
2009-07-09 14:45:00,1.5144,1.5153,1.51345,1.51345,10104400000.0
2009-07-09 15:00:00,1.51345,1.51395,1.513,1.51365,7421999998.0
2009-07-09 15:15:00,1.51365,1.514,1.5131,1.5134,6889000039.0
2009-07-09 15:30:00,1.51345,1.51365,1.5126,1.51295,11649199974.0
2009-07-09 15:45:00,1.51295,1.5132,1.5127,1.51295,11666000010.0
2009-07-09 16:00:00,1.5129,1.5134,1.51255,1.51285,9499399971.0
2009-07-09 16:15:00,1.51285,1.51305,1.51235,1.5125,9709200001.0
2009-07-09 16:30:00,1.5125,1.5128,1.51235,1.5124,9199999986.0
2009-07-09 16:45:00,1.5124,1.5132,1.51225,1.51305,11042599994.0
2009-07-09 17:00:00,1.5132,1.5133,1.5124,1.51245,12636200001.0
2009-07-09 17:15:00,1.51245,1.5132,1.51235,1.51285,12363200001.0
2009-07-09 17:30:00,1.5129,1.5133,1.512,1.51205,12432200003.0
2009-07-09 17:45:00,1.51215,1.51225,1.51095,1.5113,8907999964.0
2009-07-09 18:00:00,1.5113,1.5126,1.51125,1.5118,7955200006.0
2009-07-09 18:15:00,1.5118,1.5129,1.5116,1.51275,8728199999.0
2009-07-09 18:30:00,1.51275,1.5128,1.51155,1.5118,11180800001.0
2009-07-09 18:45:00,1.5118,1.51205,1.5115,1.51165,4546300002.0
2009-07-09 19:00:00,1.51165,1.512,1.51145,1.51165,6573550002.0
2009-07-09 19:15:00,1.51165,1.51275,1.51165,1.51275,6322900004.0
2009-07-09 19:30:00,1.51275,1.51315,1.51175,1.51205,9407599996.0
2009-07-09 19:45:00,1.51195,1.51265,1.51165,1.51255,5575800004.0
2009-07-09 20:00:00,1.51255,1.51305,1.51195,1.5125,4386000007.0
2009-07-09 20:15:00,1.5125,1.5132,1.512,1.513,7063599996.0
2009-07-09 20:30:00,1.513,1.5133,1.51245,1.5126,8584600032.0
2009-07-09 20:45:00,1.5126,1.5127,1.512,1.5126,4985330001.0
2009-07-09 21:00:00,1.5126,1.51315,1.5122,1.5127,4055399998.0
2009-07-09 21:15:00,1.5127,1.5128,1.5122,1.5122,2940100000.0
2009-07-09 21:30:00,1.5122,1.51285,1.5122,1.51245,3309100003.0
2009-07-09 21:45:00,1.5124,1.5126,1.51195,1.5121,2930879996.0
2009-07-09 22:00:00,1.5121,1.51245,1.512,1.51215,1935599998.0
2009-07-09 22:15:00,1.51215,1.5127,1.512,1.51265,2898600000.0
2009-07-09 22:30:00,1.51265,1.51275,1.5122,1.5127,3087800027.0
2009-07-09 22:45:00,1.5126,1.5127,1.51175,1.51195,2230350003.0
2009-07-09 23:00:00,1.51195,1.5124,1.5116,1.51227,7932699916.0
2009-07-09 23:15:00,1.5123,1.51265,1.51188,1.51235,2486199968.0
2009-07-09 23:30:00,1.51235,1.5127,1.51188,1.51208,3249660021.0
2009-07-09 23:45:00,1.5123,1.5123,1.51158,1.51208,3863800007.0
2009-07-10 00:00:00,1.51225,1.5124,1.5119,1.51225,4026480004.0
2009-07-10 00:15:00,1.5122,1.5123,1.5121,1.51225,623699999.0
2009-07-10 00:30:00,1.51235,1.51235,1.5121,1.5123,270640000.0
2009-07-10 00:45:00,1.5123,1.51275,1.51198,1.5122,2252320002.0
2009-07-10 01:00:00,1.5122,1.51245,1.5121,1.5122,2983219997.0
2009-07-10 01:15:00,1.51225,1.51245,1.5118,1.51235,2451519997.0
2009-07-10 01:30:00,1.51229,1.5123,1.51168,1.51199,3270999990.0
2009-07-10 01:45:00,1.51215,1.5124,1.512,1.5121,3343200014.0
2009-07-10 02:00:00,1.5121,1.51245,1.51165,1.51195,2714000002.0
2009-07-10 02:15:00,1.512,1.5122,1.51155,1.51215,3446200007.0
2009-07-10 02:30:00,1.5122,1.51235,1.512,1.5123,3409999993.0
2009-07-10 02:45:00,1.5123,1.5125,1.51205,1.51245,7868999990.0
2009-07-10 03:00:00,1.51245,1.51255,1.51215,1.51225,8802199995.0
2009-07-10 03:15:00,1.51225,1.5125,1.51215,1.5122,10442400000.0
2009-07-10 03:30:00,1.51225,1.5123,1.512,1.5122,8019600021.0
2009-07-10 03:45:00,1.5122,1.51235,1.512,1.5123,6772000046.0
2009-07-10 04:00:00,1.5123,1.5124,1.51215,1.5123,3300600069.0
2009-07-10 04:15:00,1.5123,1.51245,1.51215,1.5123,5044800051.0
2009-07-10 04:30:00,1.5123,1.51245,1.51205,1.5123,12069599849.0
2009-07-10 04:45:00,1.5123,1.51245,1.51215,1.5122,9757400009.0
2009-07-10 05:00:00,1.5122,1.5124,1.51195,1.51205,4166999999.0
2009-07-10 05:15:00,1.512,1.51235,1.51185,1.5121,637400001.0
2009-07-10 05:30:00,1.5121,1.5123,1.51175,1.5121,2611649968.0
2009-07-10 05:45:00,1.5121,1.51225,1.51195,1.5122,2697600005.0
2009-07-10 06:00:00,1.5122,1.51245,1.5121,1.51235,8955399953.0
2009-07-10 06:15:00,1.51235,1.51245,1.51235,1.5124,15688200012.0
2009-07-10 06:30:00,1.5124,1.51435,1.51235,1.5141,10541059944.0
2009-07-10 06:45:00,1.5142,1.5144,1.51395,1.51415,2322800000.0
2009-07-10 07:00:00,1.5141,1.51425,1.51385,1.51395,4765439992.0
2009-07-10 07:15:00,1.51395,1.51425,1.51345,1.51345,2869549999.0
2009-07-10 07:30:00,1.51345,1.5141,1.51345,1.5139,4400779998.0
2009-07-10 07:45:00,1.5139,1.51395,1.5127,1.51315,3261599999.0
2009-07-10 08:00:00,1.51315,1.51345,1.5125,1.5134,5157000000.0
2009-07-10 08:15:00,1.5134,1.51365,1.5125,1.51275,5191399989.0
2009-07-10 08:30:00,1.5127,1.51395,1.5127,1.51375,5181299980.0
2009-07-10 08:45:00,1.51375,1.5138,1.5134,1.5137,7523000047.0
2009-07-10 09:00:00,1.5137,1.51425,1.51345,1.51405,10161399998.0
2009-07-10 09:15:00,1.51405,1.5159,1.514,1.515,12654999997.0
2009-07-10 09:30:00,1.515,1.51525,1.51405,1.5147,10523899982.0
2009-07-10 09:45:00,1.5147,1.5152,1.5143,1.5149,7532399994.0
2009-07-10 10:00:00,1.5148,1.51495,1.5144,1.51485,7458999996.0
2009-07-10 10:15:00,1.5148,1.51535,1.51395,1.51425,8170679999.0
2009-07-10 10:30:00,1.5142,1.51525,1.514,1.51515,8817300003.0
2009-07-10 10:45:00,1.51515,1.5154,1.5148,1.5154,7492999996.0
2009-07-10 11:00:00,1.51535,1.51565,1.5145,1.5148,8814600003.0
2009-07-10 11:15:00,1.5149,1.51575,1.51435,1.5156,6399299993.0
2009-07-10 11:30:00,1.5155,1.51635,1.515,1.5159,9775899984.0
2009-07-10 11:45:00,1.5159,1.5164,1.5154,1.5157,9430500000.0
2009-07-10 12:00:00,1.5156,1.51615,1.5156,1.516,8250800002.0
2009-07-10 12:15:00,1.516,1.51635,1.51585,1.5161,9546999972.0
2009-07-10 12:30:00,1.51605,1.51645,1.51595,1.51635,7924600021.0
2009-07-10 12:45:00,1.51635,1.51675,1.51615,1.5166,6922599994.0
2009-07-10 13:00:00,1.51665,1.51675,1.516,1.51665,8651300003.0
2009-07-10 13:15:00,1.51665,1.51665,1.516,1.5163,5975700013.0
2009-07-10 13:30:00,1.51635,1.51675,1.51615,1.51655,7048000023.0
2009-07-10 13:45:00,1.51655,1.5167,1.51505,1.5158,10404800002.0
2009-07-10 14:00:00,1.5159,1.51665,1.5135,1.514,11183700012.0
2009-07-10 14:15:00,1.514,1.51425,1.51345,1.5138,11378300008.0
2009-07-10 14:30:00,1.51375,1.5148,1.51355,1.51435,11388000014.0
2009-07-10 14:45:00,1.51435,1.51455,1.5135,1.51375,9068200009.0
2009-07-10 15:00:00,1.51375,1.51395,1.5135,1.5138,7712500025.0
2009-07-10 15:15:00,1.51375,1.51435,1.5136,1.51425,7361700009.0
2009-07-10 15:30:00,1.51425,1.5152,1.5141,1.5147,9795899998.0
2009-07-10 15:45:00,1.51465,1.51515,1.5137,1.5145,10206200004.0
2009-07-10 16:00:00,1.5144,1.515,1.51375,1.5142,9441599991.0
2009-07-10 16:15:00,1.5142,1.51495,1.514,1.5148,9791000016.0
2009-07-10 16:30:00,1.51475,1.51515,1.5135,1.5137,9448500029.0
2009-07-10 16:45:00,1.51365,1.51385,1.5127,1.51325,9829999988.0
2009-07-10 17:00:00,1.5132,1.5132,1.51265,1.5127,9438599962.0
2009-07-10 17:15:00,1.5127,1.5132,1.51175,1.5131,10541799990.0
2009-07-10 17:30:00,1.5131,1.5136,1.5122,1.51225,8331479976.0
2009-07-10 17:45:00,1.5122,1.51255,1.5119,1.51195,5722800006.0
2009-07-10 18:00:00,1.51195,1.51345,1.5118,1.5133,6701200013.0
2009-07-10 18:15:00,1.51325,1.5139,1.51325,1.51375,4425900002.0
2009-07-10 18:30:00,1.5138,1.5139,1.5134,1.5137,8880000045.0
2009-07-10 18:45:00,1.5137,1.5143,1.5136,1.5136,8228800007.0
2009-07-10 19:00:00,1.51365,1.514,1.51275,1.51365,6523000018.0
2009-07-10 19:15:00,1.51365,1.5143,1.5133,1.51355,7630200017.0
2009-07-10 19:30:00,1.51355,1.51375,1.51325,1.51365,5664000021.0
2009-07-10 19:45:00,1.51365,1.51395,1.5129,1.51335,6654600016.0
2009-07-10 20:00:00,1.51335,1.51345,1.5127,1.5129,6628400016.0
2009-07-10 20:15:00,1.5129,1.51315,1.5125,1.51255,7156000032.0
2009-07-10 20:30:00,1.51255,1.51295,1.51245,1.51275,5634600018.0
2009-07-10 20:45:00,1.51275,1.51315,1.51245,1.5127,8371600037.0
2009-07-10 21:00:00,1.5127,1.5129,1.51245,1.51265,5868200009.0
2009-07-10 21:15:00,1.51265,1.51305,1.51255,1.51295,6811800011.0
2009-07-10 21:30:00,1.51295,1.5135,1.5129,1.5133,5045400021.0
2009-07-10 21:45:00,1.5133,1.51355,1.51305,1.51315,3652800002.0
2009-07-10 22:00:00,1.51315,1.5133,1.51225,1.51305,2595200006.0
2009-07-10 22:15:00,1.51305,1.51395,1.51275,1.51285,1538600010.0
2009-07-10 22:30:00,1.5129,1.51315,1.5125,1.5128,1753800007.0
2009-07-10 22:45:00,1.5128,1.51455,1.5123,1.51405,1786600000.0
2009-07-12 23:00:00,1.51293,1.51335,1.51289,1.51322,2091200016.0
2009-07-12 23:15:00,1.5132,1.51328,1.51285,1.51324,2497400002.0
2009-07-12 23:30:00,1.51301,1.51323,1.51284,1.51311,4614800019.0
2009-07-12 23:45:00,1.51311,1.5133,1.5127,1.5132,4824000002.0
2009-07-13 00:00:00,1.51325,1.51385,1.51298,1.5135,743800000.0
2009-07-13 00:15:00,1.5134,1.51375,1.51319,1.51333,1319399999.0
2009-07-13 00:30:00,1.51329,1.51385,1.51309,1.51342,777000000.0
2009-07-13 00:45:00,1.51385,1.5141,1.51357,1.5141,1073400000.0
2009-07-13 01:00:00,1.51405,1.51435,1.5139,1.51415,902000000.0
2009-07-13 01:15:00,1.51415,1.5143,1.51385,1.5142,1064000000.0
2009-07-13 01:30:00,1.51415,1.51435,1.51415,1.5142,2265799993.0
2009-07-13 01:45:00,1.5142,1.51455,1.51411,1.51425,2069000000.0
2009-07-13 02:00:00,1.5143,1.5149,1.5142,1.51465,4141800002.0
2009-07-13 02:15:00,1.51465,1.51496,1.51429,1.5148,2256399976.0
2009-07-13 02:30:00,1.5148,1.5154,1.51436,1.5153,3488899997.0
2009-07-13 02:45:00,1.5153,1.5156,1.5149,1.5153,2853800000.0
2009-07-13 03:00:00,1.5153,1.51535,1.515,1.51515,2596999987.0
2009-07-13 03:15:00,1.5152,1.5153,1.5146,1.5146,3054800000.0
2009-07-13 03:30:00,1.51455,1.51495,1.5142,1.51485,4748199994.0
2009-07-13 03:45:00,1.51485,1.5153,1.51485,1.515,3133899994.0
2009-07-13 04:00:00,1.515,1.515,1.51385,1.514,5730800003.0
2009-07-13 04:15:00,1.51405,1.5145,1.51375,1.5144,6911000015.0
2009-07-13 04:30:00,1.51435,1.5146,1.51415,1.5142,5497000008.0
2009-07-13 04:45:00,1.5142,1.51435,1.51395,1.514,4809199997.0
2009-07-13 05:00:00,1.51405,1.5143,1.51385,1.51415,4012799987.0
2009-07-13 05:15:00,1.51415,1.51435,1.5139,1.5139,1834599996.0
2009-07-13 05:30:00,1.5139,1.514,1.51365,1.51375,6523200004.0
2009-07-13 05:45:00,1.51375,1.51385,1.51365,1.51375,3696799985.0
2009-07-13 06:00:00,1.51375,1.51385,1.51325,1.5137,1671399989.0
2009-07-13 06:15:00,1.5137,1.5141,1.51355,1.5139,2055399993.0
2009-07-13 06:30:00,1.5139,1.51395,1.51375,1.51395,3512799980.0
2009-07-13 06:45:00,1.51395,1.51405,1.51355,1.51365,3929399991.0
2009-07-13 07:00:00,1.51365,1.5139,1.5133,1.51385,2962600009.0
2009-07-13 07:15:00,1.51385,1.51395,1.5134,1.51365,8130599983.0
2009-07-13 07:30:00,1.51365,1.51385,1.51345,1.51365,7152000005.0
2009-07-13 07:45:00,1.51365,1.51415,1.5133,1.514,9746599977.0
2009-07-13 08:00:00,1.51395,1.51405,1.51325,1.51375,9675599998.0
2009-07-13 08:15:00,1.51375,1.5139,1.51325,1.51345,8506400029.0
2009-07-13 08:30:00,1.51345,1.51375,1.5129,1.5132,9631400002.0
2009-07-13 08:45:00,1.5132,1.5142,1.513,1.51365,11155300016.0
2009-07-13 09:00:00,1.51365,1.5143,1.51315,1.51355,11661399977.0
2009-07-13 09:15:00,1.51355,1.5143,1.5135,1.51415,11360400033.0
2009-07-13 09:30:00,1.51415,1.51425,1.51355,1.51365,9056200021.0
2009-07-13 09:45:00,1.51365,1.51405,1.5133,1.51365,8510999996.0
2009-07-13 10:00:00,1.5137,1.5142,1.5133,1.51395,8440800001.0
2009-07-13 10:15:00,1.51395,1.51415,1.51365,1.514,6351200001.0
2009-07-13 10:30:00,1.514,1.51405,1.51345,1.5138,4406800002.0
2009-07-13 10:45:00,1.5138,1.51395,1.5134,1.5137,6753800002.0
2009-07-13 11:00:00,1.5137,1.51385,1.5131,1.5138,6220600000.0
2009-07-13 11:15:00,1.5138,1.51405,1.5132,1.5132,10420600014.0
2009-07-13 11:30:00,1.5132,1.5134,1.5129,1.5132,8088100004.0
2009-07-13 11:45:00,1.5132,1.51335,1.5126,1.51305,7020100005.0
2009-07-13 12:00:00,1.51305,1.5136,1.513,1.51335,7771399996.0
2009-07-13 12:15:00,1.5134,1.5134,1.51255,1.51275,9954400013.0
2009-07-13 12:30:00,1.51275,1.5131,1.51255,1.51265,10377200009.0
2009-07-13 12:45:00,1.5126,1.513,1.51215,1.5123,8411199991.0
2009-07-13 13:00:00,1.5123,1.5128,1.51215,1.5127,9179399999.0
2009-07-13 13:15:00,1.5127,1.5135,1.51225,1.51335,10393400000.0
2009-07-13 13:30:00,1.51335,1.51335,1.5127,1.5128,6983399992.0
2009-07-13 13:45:00,1.5128,1.51295,1.5122,1.51245,6623500006.0
2009-07-13 14:00:00,1.51245,1.51345,1.5124,1.5133,10723100031.0
2009-07-13 14:15:00,1.5133,1.51365,1.5131,1.5131,9845200013.0
2009-07-13 14:30:00,1.5131,1.51335,1.51295,1.513,7970000003.0
2009-07-13 14:45:00,1.5131,1.51325,1.5125,1.5127,10279000000.0
2009-07-13 15:00:00,1.5127,1.5129,1.51235,1.5125,8486199968.0
2009-07-13 15:15:00,1.5125,1.5127,1.5121,1.51265,5023800004.0
2009-07-13 15:30:00,1.51265,1.5132,1.51225,1.513,9161800001.0
2009-07-13 15:45:00,1.513,1.51325,1.51245,1.5128,13658799995.0
2009-07-13 16:00:00,1.5128,1.51385,1.5127,1.5136,17002300024.0
2009-07-13 16:15:00,1.5136,1.51425,1.51335,1.51405,15614400010.0
2009-07-13 16:30:00,1.51405,1.5147,1.51405,1.5145,17803600038.0
2009-07-13 16:45:00,1.5145,1.51535,1.5143,1.5148,14229999982.0
2009-07-13 17:00:00,1.5148,1.51495,1.51395,1.5143,13375200002.0
2009-07-13 17:15:00,1.5143,1.5154,1.51425,1.51535,8924400003.0
2009-07-13 17:30:00,1.5153,1.5156,1.5149,1.5152,10417199998.0
2009-07-13 17:45:00,1.5152,1.51535,1.5145,1.51495,10575600012.0
2009-07-13 18:00:00,1.51495,1.51505,1.514,1.514,8492000002.0
2009-07-13 18:15:00,1.514,1.51405,1.5132,1.5133,5309600014.0
2009-07-13 18:30:00,1.5133,1.5144,1.51315,1.51435,8009000014.0
2009-07-13 18:45:00,1.51435,1.51475,1.5135,1.51365,8069700006.0
2009-07-13 19:00:00,1.51365,1.51415,1.5134,1.51365,6663200026.0
2009-07-13 19:15:00,1.51365,1.5142,1.51325,1.5142,9251400015.0
2009-07-13 19:30:00,1.51415,1.51435,1.5138,1.51415,6223400000.0
2009-07-13 19:45:00,1.5142,1.5143,1.51395,1.5142,4564399992.0
2009-07-13 20:00:00,1.51415,1.5142,1.5135,1.5136,5655999993.0
2009-07-13 20:15:00,1.5136,1.51425,1.5135,1.51395,5940200000.0
2009-07-13 20:30:00,1.51395,1.51415,1.51355,1.5138,4453800012.0
2009-07-13 20:45:00,1.5137,1.5142,1.5134,1.51365,6428800001.0
2009-07-13 21:00:00,1.5137,1.5142,1.51355,1.5139,6288399991.0
2009-07-13 21:15:00,1.5139,1.51455,1.5139,1.51425,5097199992.0
2009-07-13 21:30:00,1.5143,1.51475,1.51385,1.51465,5625299996.0
2009-07-13 21:45:00,1.5146,1.5148,1.51365,1.51375,4729600005.0
2009-07-13 22:00:00,1.5138,1.51475,1.5138,1.5146,2081199998.0
2009-07-13 22:15:00,1.5146,1.5146,1.514,1.51415,1901199999.0
2009-07-13 22:30:00,1.5142,1.51435,1.51395,1.51405,1080400000.0
2009-07-13 22:45:00,1.51405,1.5141,1.5136,1.51365,1235200000.0
2009-07-13 23:00:00,1.5137,1.5138,1.5134,1.5138,1283199995.0
2009-07-13 23:15:00,1.51375,1.5139,1.51345,1.5138,1415980000.0
2009-07-13 23:30:00,1.5138,1.51405,1.51365,1.51405,1098799993.0
2009-07-13 23:45:00,1.51395,1.51445,1.5135,1.51425,1981199999.0
2009-07-14 00:00:00,1.51425,1.5143,1.51347,1.51385,3010000010.0
2009-07-14 00:15:00,1.5138,1.5138,1.51326,1.51365,2016600006.0
2009-07-14 00:30:00,1.51365,1.51385,1.51278,1.5137,1241800002.0
2009-07-14 00:45:00,1.51365,1.51415,1.51365,1.51365,1457600012.0
2009-07-14 01:00:00,1.51365,1.51405,1.51317,1.51375,1413199997.0
2009-07-14 01:15:00,1.51375,1.5138,1.5134,1.51355,1321700003.0
2009-07-14 01:30:00,1.5136,1.514,1.51348,1.51385,1938600005.0
2009-07-14 01:45:00,1.51385,1.5141,1.51355,1.51375,1556800000.0
2009-07-14 02:00:00,1.51375,1.51395,1.51355,1.5137,3067199991.0
2009-07-14 02:15:00,1.5137,1.514,1.51355,1.51365,7338799985.0
2009-07-14 02:30:00,1.51365,1.51415,1.51355,1.5139,3700999994.0
2009-07-14 02:45:00,1.5139,1.514,1.51355,1.51355,5583000000.0
2009-07-14 03:00:00,1.51355,1.5139,1.51345,1.5137,4836000010.0
2009-07-14 03:15:00,1.51375,1.5139,1.5136,1.51365,5918200010.0
2009-07-14 03:30:00,1.51365,1.5141,1.5136,1.51385,6357400000.0
2009-07-14 03:45:00,1.51395,1.51415,1.5138,1.5139,5904600014.0
2009-07-14 04:00:00,1.5139,1.51435,1.5139,1.51405,4527200043.0
2009-07-14 04:15:00,1.51405,1.51415,1.5137,1.51395,5441000025.0
2009-07-14 04:30:00,1.51395,1.51425,1.51375,1.5141,3088700006.0
2009-07-14 04:45:00,1.51405,1.5141,1.51375,1.5139,4486599996.0
2009-07-14 05:00:00,1.51395,1.51405,1.51375,1.514,3899000003.0
2009-07-14 05:15:00,1.514,1.5149,1.5139,1.51485,6428000004.0
2009-07-14 05:30:00,1.5148,1.51545,1.51455,1.5151,3217900005.0
2009-07-14 05:45:00,1.51505,1.5151,1.51475,1.51485,4574199993.0
2009-07-14 06:00:00,1.51485,1.51515,1.51465,1.51485,4971200025.0
2009-07-14 06:15:00,1.51485,1.5149,1.5147,1.5148,6799600000.0
2009-07-14 06:30:00,1.51485,1.51495,1.51465,1.51485,3393400002.0
2009-07-14 06:45:00,1.51485,1.5151,1.51475,1.515,1916399999.0
2009-07-14 07:00:00,1.515,1.5153,1.51485,1.51495,2543199996.0
2009-07-14 07:15:00,1.5149,1.5156,1.5149,1.5155,4403800005.0
2009-07-14 07:30:00,1.5155,1.51565,1.51495,1.515,3707999991.0
2009-07-14 07:45:00,1.515,1.51565,1.5148,1.51545,4979500018.0
2009-07-14 08:00:00,1.51545,1.51575,1.51525,1.5156,5975600026.0
2009-07-14 08:15:00,1.5156,1.51585,1.51525,1.51575,7809000004.0
2009-07-14 08:30:00,1.51575,1.51595,1.5152,1.51535,8318000000.0
2009-07-14 08:45:00,1.51535,1.5154,1.515,1.515,8377200001.0
2009-07-14 09:00:00,1.515,1.51515,1.51455,1.51465,9390500004.0
2009-07-14 09:15:00,1.51465,1.515,1.5144,1.51465,6441600015.0
2009-07-14 09:30:00,1.5146,1.51535,1.5146,1.5152,10279000022.0
2009-07-14 09:45:00,1.5152,1.51565,1.515,1.5155,9209000010.0
2009-07-14 10:00:00,1.51555,1.51605,1.51545,1.51605,11167400006.0
2009-07-14 10:15:00,1.51605,1.51635,1.51525,1.5158,11584400006.0
2009-07-14 10:30:00,1.5158,1.516,1.51515,1.51555,13009400040.0
2009-07-14 10:45:00,1.51555,1.51575,1.51535,1.5155,7270600013.0
2009-07-14 11:00:00,1.5155,1.51615,1.51475,1.5157,11261600009.0
2009-07-14 11:15:00,1.5157,1.5161,1.51555,1.51575,9425800014.0
2009-07-14 11:30:00,1.51575,1.51635,1.51565,1.5161,6190000004.0
2009-07-14 11:45:00,1.5161,1.5166,1.5159,1.5163,5402500006.0
2009-07-14 12:00:00,1.5163,1.5167,1.5163,1.51635,6170500007.0
2009-07-14 12:15:00,1.51635,1.5165,1.5159,1.5159,6137900002.0
2009-07-14 12:30:00,1.5159,1.5163,1.51585,1.516,6573200004.0
2009-07-14 12:45:00,1.516,1.51645,1.51585,1.5159,8087200003.0
2009-07-14 13:00:00,1.5158,1.5162,1.5155,1.51585,8859500017.0
2009-07-14 13:15:00,1.51585,1.51635,1.51575,1.51625,6088200011.0
2009-07-14 13:30:00,1.5162,1.5164,1.516,1.51625,9253400003.0
2009-07-14 13:45:00,1.5162,1.51665,1.5162,1.51645,6973000003.0
2009-07-14 14:00:00,1.5164,1.51645,1.5154,1.5156,6997200001.0
2009-07-14 14:15:00,1.51575,1.51615,1.51495,1.516,10100200008.0
2009-07-14 14:30:00,1.516,1.5164,1.51505,1.5157,12312700011.0
2009-07-14 14:45:00,1.5157,1.5158,1.51535,1.51555,8144900005.0
2009-07-14 15:00:00,1.51555,1.51605,1.5152,1.51595,11647300018.0
2009-07-14 15:15:00,1.51595,1.5163,1.5156,1.51605,10765000000.0
2009-07-14 15:30:00,1.51605,1.51655,1.51575,1.5161,11647599992.0
2009-07-14 15:45:00,1.5161,1.5164,1.51585,1.51615,9432599992.0
2009-07-14 16:00:00,1.5162,1.51685,1.5161,1.5167,9665799998.0
2009-07-14 16:15:00,1.5167,1.51675,1.5162,1.5163,6972000003.0
2009-07-14 16:30:00,1.51635,1.51655,1.51575,1.5164,11504600013.0
2009-07-14 16:45:00,1.5164,1.5177,1.5162,1.51735,14079000026.0
2009-07-14 17:00:00,1.51735,1.51785,1.51695,1.5178,10629100002.0
2009-07-14 17:15:00,1.5178,1.518,1.5175,1.5176,9207100001.0
2009-07-14 17:30:00,1.5176,1.51795,1.5173,1.51785,9824400018.0
2009-07-14 17:45:00,1.51785,1.5188,1.51775,1.51825,10083799998.0
2009-07-14 18:00:00,1.51825,1.51845,1.51755,1.518,8663000026.0
2009-07-14 18:15:00,1.51805,1.5184,1.5173,1.5183,6643400014.0
2009-07-14 18:30:00,1.5183,1.5186,1.5181,1.5184,5421999998.0
2009-07-14 18:45:00,1.5184,1.5186,1.51825,1.51845,4308000004.0
2009-07-14 19:00:00,1.51845,1.51875,1.51835,1.5185,5635000007.0
2009-07-14 19:15:00,1.5185,1.5197,1.5185,1.51965,7610800028.0
2009-07-14 19:30:00,1.5197,1.5201,1.51945,1.51995,7237399998.0
2009-07-14 19:45:00,1.51995,1.52115,1.5199,1.5208,7137099998.0
2009-07-14 20:00:00,1.5208,1.52195,1.5208,1.52105,9603500009.0
2009-07-14 20:15:00,1.521,1.5217,1.52085,1.5214,7352800006.0
2009-07-14 20:30:00,1.5214,1.5216,1.51995,1.5206,8263430012.0
2009-07-14 20:45:00,1.52065,1.52085,1.5198,1.52085,9840200013.0
2009-07-14 21:00:00,1.52085,1.52105,1.5202,1.52105,4792500002.0
2009-07-14 21:15:00,1.52105,1.52175,1.5203,1.52065,7108260003.0
2009-07-14 21:30:00,1.52065,1.5208,1.5202,1.52045,7020679996.0
2009-07-14 21:45:00,1.52045,1.5206,1.52,1.52015,2926000000.0
2009-07-14 22:00:00,1.52015,1.52055,1.51997,1.5203,2171899999.0
2009-07-14 22:15:00,1.5203,1.5207,1.52,1.5202,1947900005.0
2009-07-14 22:30:00,1.5202,1.5208,1.52015,1.52065,5961550021.0
2009-07-14 22:45:00,1.5206,1.52095,1.5193,1.52065,16844140000.0
2009-07-14 23:00:00,1.5206,1.5206,1.51975,1.5202,1395199997.0
2009-07-14 23:15:00,1.5202,1.5209,1.5197,1.5202,4945710002.0
2009-07-14 23:30:00,1.52035,1.5209,1.51983,1.5204,6407600000.0
2009-07-14 23:45:00,1.52045,1.5205,1.5203,1.5203,1146940000.0
2009-07-15 00:00:00,1.5203,1.52105,1.5203,1.52075,4373150001.0
2009-07-15 00:15:00,1.52075,1.5211,1.52045,1.52055,4572139998.0
2009-07-15 00:30:00,1.52055,1.521,1.52045,1.5208,1762000007.0
2009-07-15 00:45:00,1.52085,1.52095,1.52045,1.52085,2577530004.0
2009-07-15 01:00:00,1.52085,1.52105,1.5207,1.5209,6633800000.0
2009-07-15 01:15:00,1.5209,1.521,1.5208,1.5209,14211400000.0
2009-07-15 01:30:00,1.5209,1.5211,1.52065,1.52085,12536199958.0
2009-07-15 01:45:00,1.5209,1.52115,1.52075,1.52115,7193800062.0
2009-07-15 02:00:00,1.52105,1.52125,1.52085,1.52105,9860200016.0
2009-07-15 02:15:00,1.5211,1.5214,1.5208,1.5209,4853399989.0
2009-07-15 02:30:00,1.5209,1.521,1.52037,1.52095,1425200000.0
2009-07-15 02:45:00,1.5209,1.5213,1.52075,1.52105,3710399998.0
2009-07-15 03:00:00,1.52105,1.5213,1.5207,1.5208,2761799998.0
2009-07-15 03:15:00,1.52075,1.52085,1.5205,1.52065,2712400002.0
2009-07-15 03:30:00,1.52065,1.5209,1.5206,1.5207,3212400014.0
2009-07-15 03:45:00,1.5207,1.52095,1.52055,1.5209,4201000000.0
2009-07-15 04:00:00,1.52085,1.5211,1.52045,1.52095,3966880024.0
2009-07-15 04:15:00,1.52095,1.5211,1.5207,1.5208,1461400000.0
2009-07-15 04:30:00,1.5208,1.52085,1.5206,1.52065,2132199997.0
2009-07-15 04:45:00,1.52065,1.5208,1.5203,1.52075,1277800000.0
2009-07-15 05:00:00,1.521,1.521,1.52065,1.52095,1653800041.0
2009-07-15 05:15:00,1.52095,1.52125,1.52085,1.5212,1018000000.0
2009-07-15 05:30:00,1.52115,1.52125,1.52105,1.5212,968400002.0
2009-07-15 05:45:00,1.5212,1.52145,1.5209,1.5209,3671030039.0
2009-07-15 06:00:00,1.5209,1.52095,1.52055,1.5209,1050789999.0
2009-07-15 06:15:00,1.52095,1.521,1.5207,1.521,1943600008.0
2009-07-15 06:30:00,1.521,1.5211,1.52075,1.52095,3950000017.0
2009-07-15 06:45:00,1.5209,1.52135,1.5209,1.52115,4597600025.0
2009-07-15 07:00:00,1.52115,1.5213,1.52075,1.52095,4833000013.0
2009-07-15 07:15:00,1.52095,1.52135,1.5207,1.5211,5462599996.0
2009-07-15 07:30:00,1.5211,1.5213,1.52095,1.5211,4717200007.0
2009-07-15 07:45:00,1.5211,1.52155,1.52095,1.5214,9925300019.0
2009-07-15 08:00:00,1.5214,1.52155,1.51735,1.51735,7976199983.0
2009-07-15 08:15:00,1.51735,1.51925,1.51735,1.5187,9974799993.0
2009-07-15 08:30:00,1.5187,1.51895,1.5179,1.51865,9461399991.0
2009-07-15 08:45:00,1.51865,1.51945,1.51785,1.518,16236199982.0
2009-07-15 09:00:00,1.518,1.51855,1.51775,1.5185,8755099978.0
2009-07-15 09:15:00,1.5185,1.51895,1.51795,1.5185,8853200001.0
2009-07-15 09:30:00,1.5185,1.5195,1.51825,1.5193,8806899982.0
2009-07-15 09:45:00,1.5193,1.51945,1.51885,1.51915,12451400020.0
2009-07-15 10:00:00,1.51915,1.51945,1.51905,1.51925,5513799998.0
2009-07-15 10:15:00,1.51925,1.5193,1.5189,1.5191,8250000009.0
2009-07-15 10:30:00,1.5191,1.52,1.519,1.51985,7693000002.0
2009-07-15 10:45:00,1.5198,1.51985,1.5189,1.51895,6210500002.0
2009-07-15 11:00:00,1.51895,1.5194,1.5189,1.5191,6987300000.0
2009-07-15 11:15:00,1.51905,1.51925,1.5183,1.51845,6400600000.0
2009-07-15 11:30:00,1.51845,1.51865,1.5181,1.5182,4766599995.0
2009-07-15 11:45:00,1.51825,1.5184,1.51815,1.51835,4195199998.0
2009-07-15 12:00:00,1.5183,1.5187,1.5182,1.5185,5009199996.0
2009-07-15 12:15:00,1.5185,1.51875,1.51815,1.51845,5896199997.0
2009-07-15 12:30:00,1.51835,1.5188,1.51825,1.51875,5151400000.0
2009-07-15 12:45:00,1.51875,1.51885,1.51815,1.5184,8387399995.0
2009-07-15 13:00:00,1.5183,1.51865,1.51815,1.5182,8038399997.0
2009-07-15 13:15:00,1.5182,1.5183,1.51815,1.51825,4847800003.0
2009-07-15 13:30:00,1.5182,1.51865,1.51795,1.518,7727799997.0
2009-07-15 13:45:00,1.518,1.5182,1.5176,1.51775,9843999987.0
2009-07-15 14:00:00,1.51775,1.51805,1.5176,1.5176,6349000013.0
2009-07-15 14:15:00,1.5176,1.5178,1.51625,1.5164,6482399996.0
2009-07-15 14:30:00,1.51635,1.51695,1.51625,1.5165,8431599998.0
2009-07-15 14:45:00,1.5165,1.5167,1.51625,1.5165,8195199989.0
2009-07-15 15:00:00,1.5165,1.51725,1.5164,1.51655,5594200005.0
2009-07-15 15:15:00,1.51655,1.5172,1.5165,1.51695,4699799995.0
2009-07-15 15:30:00,1.517,1.5172,1.51645,1.5167,7908599992.0
2009-07-15 15:45:00,1.5167,1.51725,1.5166,1.5172,6464600001.0
2009-07-15 16:00:00,1.5172,1.51755,1.51695,1.51705,10426199988.0
2009-07-15 16:15:00,1.51705,1.51735,1.5148,1.51575,11908700010.0
2009-07-15 16:30:00,1.5158,1.51615,1.51515,1.5158,10843999986.0
2009-07-15 16:45:00,1.5158,1.51695,1.5155,1.5169,5037000000.0
2009-07-15 17:00:00,1.5169,1.51705,1.51635,1.51675,8569600004.0
2009-07-15 17:15:00,1.5167,1.5169,1.51655,1.51685,7727200006.0
2009-07-15 17:30:00,1.51685,1.5172,1.51675,1.5171,8866000025.0
2009-07-15 17:45:00,1.51715,1.51715,1.5167,1.51695,5997000001.0
2009-07-15 18:00:00,1.51695,1.51715,1.5165,1.5169,7238200018.0
2009-07-15 18:15:00,1.5169,1.5179,1.51685,1.51785,9140200018.0
2009-07-15 18:30:00,1.5179,1.51795,1.51715,1.5179,10146399985.0
2009-07-15 18:45:00,1.51785,1.5181,1.5176,1.5179,10063200020.0
2009-07-15 19:00:00,1.5179,1.518,1.5172,1.5176,7838199977.0
2009-07-15 19:15:00,1.51755,1.51805,1.51735,1.518,6778799997.0
2009-07-15 19:30:00,1.51795,1.51815,1.5153,1.5153,8741410025.0
2009-07-15 19:45:00,1.5153,1.51556,1.51465,1.51548,16098799997.0
2009-07-15 20:00:00,1.51545,1.51625,1.51515,1.51535,15556739976.0
2009-07-15 20:15:00,1.5154,1.5159,1.51505,1.5152,9022200001.0
2009-07-15 20:30:00,1.5152,1.51605,1.51515,1.51585,9660799993.0
2009-07-15 20:45:00,1.51585,1.5166,1.5156,1.5164,8958199986.0
2009-07-15 21:00:00,1.5164,1.5168,1.5162,1.51635,10439999977.0
2009-07-15 21:15:00,1.51635,1.51645,1.51585,1.5159,6712710008.0
2009-07-15 21:30:00,1.5159,1.5164,1.51585,1.5163,3962519998.0
2009-07-15 21:45:00,1.5163,1.5167,1.51585,1.51595,4982729994.0
2009-07-15 22:00:00,1.51595,1.5164,1.51585,1.5163,5836050012.0
2009-07-15 22:15:00,1.51635,1.5165,1.51595,1.51645,4530500000.0
2009-07-15 22:30:00,1.51645,1.51645,1.51595,1.51615,4397799970.0
2009-07-15 22:45:00,1.51615,1.51625,1.5155,1.5155,2310129993.0
2009-07-15 23:00:00,1.51555,1.51595,1.5155,1.5158,468230000.0
2009-07-15 23:15:00,1.5158,1.5161,1.51549,1.516,1247810000.0
2009-07-15 23:30:00,1.51595,1.51615,1.51575,1.51595,3736900004.0
2009-07-15 23:45:00,1.51595,1.5165,1.51559,1.5158,2307100020.0
2009-07-16 00:00:00,1.5158,1.5159,1.5155,1.51585,833820000.0
2009-07-16 00:15:00,1.51565,1.5159,1.51507,1.5157,2482499993.0
2009-07-16 00:30:00,1.51523,1.5162,1.51523,1.51604,22617149817.0
2009-07-16 00:45:00,1.51606,1.51622,1.51555,1.5158,7735399925.0
2009-07-16 01:00:00,1.5158,1.5159,1.51513,1.5159,3223429998.0
2009-07-16 01:15:00,1.5159,1.51614,1.5154,1.51575,4516090001.0
2009-07-16 01:30:00,1.5158,1.51595,1.51555,1.51585,3235799982.0
2009-07-16 01:45:00,1.51585,1.5159,1.51505,1.51565,2784029996.0
2009-07-16 02:00:00,1.51565,1.5159,1.5155,1.5156,12580000009.0
2009-07-16 02:15:00,1.5156,1.51615,1.51555,1.51595,3831400000.0
2009-07-16 02:30:00,1.5159,1.5161,1.5151,1.5157,6664799992.0
2009-07-16 02:45:00,1.51565,1.51585,1.51535,1.51555,2192410005.0
2009-07-16 03:00:00,1.5156,1.5157,1.51535,1.51555,3516639991.0
2009-07-16 03:15:00,1.51555,1.51575,1.5155,1.5156,1774999999.0
2009-07-16 03:30:00,1.51565,1.516,1.51565,1.51585,11059400044.0
2009-07-16 03:45:00,1.51585,1.51615,1.5156,1.5161,8538000010.0
2009-07-16 04:00:00,1.51605,1.5162,1.5155,1.5155,8979080004.0
2009-07-16 04:15:00,1.5155,1.51565,1.51535,1.51555,7408449964.0
2009-07-16 04:30:00,1.51555,1.51575,1.51545,1.51555,4447399993.0
2009-07-16 04:45:00,1.51555,1.51575,1.5155,1.5156,5372600014.0
2009-07-16 05:00:00,1.5156,1.5159,1.51545,1.5156,1418400004.0
2009-07-16 05:15:00,1.5156,1.51575,1.51535,1.51575,2116050005.0
2009-07-16 05:30:00,1.5157,1.5159,1.5156,1.51585,592399998.0
2009-07-16 05:45:00,1.51585,1.5161,1.5156,1.51595,6519199988.0
2009-07-16 06:00:00,1.51595,1.5163,1.5158,1.51605,5339999999.0
2009-07-16 06:15:00,1.51605,1.51605,1.51565,1.5157,3610199962.0
2009-07-16 06:30:00,1.5157,1.516,1.51536,1.51595,3098439995.0
2009-07-16 06:45:00,1.51595,1.51625,1.51585,1.51615,1767600018.0
2009-07-16 07:00:00,1.51615,1.51645,1.516,1.51615,3376600000.0
2009-07-16 07:15:00,1.51615,1.5165,1.5158,1.516,5227599999.0
2009-07-16 07:30:00,1.516,1.51655,1.516,1.5162,4172199999.0
2009-07-16 07:45:00,1.5161,1.51645,1.5157,1.5163,4067800002.0
2009-07-16 08:00:00,1.5163,1.5166,1.51625,1.5164,4803600006.0
2009-07-16 08:15:00,1.5164,1.51655,1.51575,1.51575,9000700000.0
2009-07-16 08:30:00,1.5158,1.5168,1.51575,1.5166,6114000021.0
2009-07-16 08:45:00,1.51655,1.5168,1.51585,1.5167,7712300019.0
2009-07-16 09:00:00,1.5167,1.51705,1.51615,1.51705,10161800020.0
2009-07-16 09:15:00,1.51705,1.5175,1.5162,1.51645,7455000021.0
2009-07-16 09:30:00,1.51645,1.5168,1.51615,1.51625,7384400016.0
2009-07-16 09:45:00,1.51625,1.51635,1.5156,1.51615,8154000048.0
2009-07-16 10:00:00,1.5162,1.5163,1.5156,1.5156,10563200052.0
2009-07-16 10:15:00,1.5156,1.5163,1.51555,1.51615,10507600033.0
2009-07-16 10:30:00,1.5162,1.5164,1.5157,1.51605,8452400032.0
2009-07-16 10:45:00,1.516,1.5164,1.516,1.51615,6695400005.0
2009-07-16 11:00:00,1.51615,1.5164,1.51595,1.5162,8549100015.0
2009-07-16 11:15:00,1.5162,1.5162,1.51565,1.51575,6510500021.0
2009-07-16 11:30:00,1.51575,1.5159,1.5156,1.5157,6175799997.0
2009-07-16 11:45:00,1.5157,1.5158,1.5155,1.51555,6037999996.0
2009-07-16 12:00:00,1.5156,1.5157,1.5155,1.5156,4246600018.0
2009-07-16 12:15:00,1.5156,1.5158,1.5155,1.51565,8667000018.0
2009-07-16 12:30:00,1.51565,1.516,1.515,1.51535,10975900038.0
2009-07-16 12:45:00,1.51535,1.51605,1.5153,1.51585,10715800012.0
2009-07-16 13:00:00,1.51585,1.5159,1.51495,1.5153,9631099968.0
2009-07-16 13:15:00,1.5153,1.5158,1.5151,1.5156,7611800010.0
2009-07-16 13:30:00,1.5156,1.5158,1.51475,1.51505,9630300012.0
2009-07-16 13:45:00,1.51505,1.5155,1.5149,1.51515,8291500005.0
2009-07-16 14:00:00,1.5152,1.51545,1.515,1.5154,6960699994.0
2009-07-16 14:15:00,1.5154,1.51595,1.51525,1.5156,8222000024.0
2009-07-16 14:30:00,1.5156,1.51645,1.5156,1.51605,14601899989.0
2009-07-16 14:45:00,1.516,1.5172,1.516,1.517,8364600020.0
2009-07-16 15:00:00,1.5171,1.5172,1.51655,1.5168,9809999992.0
2009-07-16 15:15:00,1.5168,1.51715,1.51655,1.51675,5839000003.0
2009-07-16 15:30:00,1.5168,1.51755,1.5164,1.51735,5664200001.0
2009-07-16 15:45:00,1.51735,1.51845,1.5173,1.51795,6133999999.0
2009-07-16 16:00:00,1.518,1.518,1.5168,1.51725,8946800003.0
2009-07-16 16:15:00,1.51725,1.51735,1.5169,1.517,5256300000.0
2009-07-16 16:30:00,1.517,1.5173,1.51695,1.5171,6346800001.0
2009-07-16 16:45:00,1.5171,1.5177,1.5168,1.51755,6665500005.0
2009-07-16 17:00:00,1.51755,1.5178,1.51725,1.51765,5781700013.0
2009-07-16 17:15:00,1.51765,1.5178,1.51735,1.51765,5085600002.0
2009-07-16 17:30:00,1.51775,1.5178,1.5175,1.51765,5748600009.0
2009-07-16 17:45:00,1.51765,1.51815,1.51755,1.518,3926600000.0
2009-07-16 18:00:00,1.51805,1.5184,1.5177,1.5183,4884200000.0
2009-07-16 18:15:00,1.5183,1.5185,1.518,1.51845,4013200004.0
2009-07-16 18:30:00,1.51845,1.5187,1.5183,1.51865,3719000001.0
2009-07-16 18:45:00,1.51865,1.51875,1.5182,1.51845,2517400000.0
2009-07-16 19:00:00,1.51845,1.51865,1.5181,1.51835,3488800000.0
2009-07-16 19:15:00,1.51835,1.5187,1.51815,1.5183,2129000002.0
2009-07-16 19:30:00,1.5183,1.5188,1.5181,1.51875,2648800001.0
2009-07-16 19:45:00,1.51875,1.5188,1.5175,1.5175,3679589999.0
2009-07-16 20:00:00,1.5175,1.5182,1.5175,1.51815,3579399995.0
2009-07-16 20:15:00,1.5182,1.5187,1.51815,1.51845,13630200024.0
2009-07-16 20:30:00,1.5185,1.5188,1.51825,1.51855,4403999991.0
2009-07-16 20:45:00,1.5186,1.5187,1.51825,1.5183,5668400003.0
2009-07-16 21:00:00,1.5183,1.51875,1.5183,1.51865,3931399993.0
2009-07-16 21:15:00,1.51865,1.51895,1.5185,1.5188,3418200000.0
2009-07-16 21:30:00,1.5188,1.5189,1.5185,1.51875,3278799997.0
2009-07-16 21:45:00,1.5187,1.5189,1.5185,1.5185,3902000001.0
2009-07-16 22:00:00,1.5185,1.5188,1.5181,1.5185,3836199993.0
2009-07-16 22:15:00,1.5187,1.5188,1.5182,1.5186,2879000005.0
2009-07-16 22:30:00,1.51865,1.51875,1.5181,1.5186,4496200012.0
2009-07-16 22:45:00,1.51865,1.5188,1.51765,1.518,5406800000.0
2009-07-16 23:00:00,1.518,1.5182,1.51743,1.518,688500001.0
2009-07-16 23:15:00,1.518,1.5183,1.51787,1.5182,1008799998.0
2009-07-16 23:30:00,1.5182,1.5185,1.51769,1.5181,2708570006.0
2009-07-16 23:45:00,1.5181,1.5183,1.518,1.518,6779779993.0
2009-07-17 00:00:00,1.518,1.5186,1.5169,1.51815,5744800021.0
2009-07-17 00:15:00,1.51815,1.51835,1.51771,1.51771,1220799997.0
2009-07-17 00:30:00,1.51815,1.51825,1.5179,1.5179,545380000.0
2009-07-17 00:45:00,1.5179,1.5183,1.5179,1.5181,970700000.0
2009-07-17 01:00:00,1.5181,1.51825,1.51795,1.51815,443200000.0
2009-07-17 01:15:00,1.51815,1.5183,1.51788,1.5182,1300599998.0
2009-07-17 01:30:00,1.5182,1.5182,1.51755,1.51767,1625089984.0
2009-07-17 01:45:00,1.518,1.5182,1.51785,1.5179,2235199994.0
2009-07-17 02:00:00,1.5179,1.5181,1.51785,1.518,2918600003.0
2009-07-17 02:15:00,1.51805,1.51815,1.51785,1.51805,5303400012.0
2009-07-17 02:30:00,1.5181,1.51815,1.51795,1.5181,2671800004.0
2009-07-17 02:45:00,1.5181,1.5183,1.5179,1.518,1728200000.0
2009-07-17 03:00:00,1.51795,1.5182,1.51785,1.51795,2601399999.0
2009-07-17 03:15:00,1.51795,1.5182,1.51765,1.51785,3252200000.0
2009-07-17 03:30:00,1.51785,1.5181,1.5172,1.51745,3397199998.0
2009-07-17 03:45:00,1.5175,1.51775,1.5174,1.5176,1413399998.0
2009-07-17 04:00:00,1.5176,1.51775,1.5174,1.51765,1646399996.0
2009-07-17 04:15:00,1.5176,1.51785,1.51755,1.5177,2095399997.0
2009-07-17 04:30:00,1.51775,1.518,1.5176,1.5177,5273599990.0
2009-07-17 04:45:00,1.51775,1.5184,1.5176,1.51825,5611000001.0
2009-07-17 05:00:00,1.5183,1.51835,1.5179,1.5182,5272200016.0
2009-07-17 05:15:00,1.5182,1.5182,1.51765,1.51765,2109800002.0
2009-07-17 05:30:00,1.51765,1.51775,1.51755,1.5176,3874000005.0
2009-07-17 05:45:00,1.5176,1.5181,1.51755,1.51795,2819399988.0
2009-07-17 06:00:00,1.51795,1.51845,1.51785,1.5179,4017399999.0
2009-07-17 06:15:00,1.51795,1.51825,1.5179,1.51805,3216000000.0
2009-07-17 06:30:00,1.518,1.51825,1.5178,1.51805,2839800000.0
2009-07-17 06:45:00,1.51805,1.51865,1.51805,1.51855,5053200001.0
2009-07-17 07:00:00,1.51845,1.5187,1.5184,1.5186,3249199999.0
2009-07-17 07:15:00,1.5186,1.5187,1.5184,1.5184,9748199992.0
2009-07-17 07:30:00,1.5184,1.51855,1.51825,1.5184,2162199997.0
2009-07-17 07:45:00,1.5184,1.51865,1.5176,1.518,4596999998.0
2009-07-17 08:00:00,1.518,1.51835,1.5174,1.518,4235199997.0
2009-07-17 08:15:00,1.518,1.51845,1.5175,1.51825,3921199996.0
2009-07-17 08:30:00,1.51825,1.5186,1.5173,1.5181,9546399981.0
2009-07-17 08:45:00,1.5181,1.51925,1.518,1.51915,12411200026.0
2009-07-17 09:00:00,1.51925,1.5193,1.51885,1.5192,11725200158.0
2009-07-17 09:15:00,1.5192,1.5194,1.5188,1.519,11118200106.0
2009-07-17 09:30:00,1.519,1.5191,1.51815,1.5183,10036770117.0
2009-07-17 09:45:00,1.5183,1.5189,1.5182,1.51855,5997400091.0
2009-07-17 10:00:00,1.5185,1.5186,1.51815,1.5184,8273569937.0
2009-07-17 10:15:00,1.5184,1.5193,1.5184,1.519,7929800022.0
2009-07-17 10:30:00,1.519,1.5192,1.51895,1.519,7879799980.0
2009-07-17 10:45:00,1.51905,1.5195,1.51895,1.5192,8663400044.0
2009-07-17 11:00:00,1.5192,1.5198,1.5192,1.51975,5898600004.0
2009-07-17 11:15:00,1.5197,1.5198,1.519,1.5192,6670500032.0
2009-07-17 11:30:00,1.5192,1.51975,1.51905,1.5196,5667400009.0
2009-07-17 11:45:00,1.51964,1.51972,1.51915,1.5195,9416900036.0
2009-07-17 12:00:00,1.5195,1.51955,1.5192,1.5192,6420800028.0
2009-07-17 12:15:00,1.5192,1.5194,1.5191,1.51925,3936800008.0
2009-07-17 12:30:00,1.5193,1.51945,1.51915,1.5192,5766600011.0
2009-07-17 12:45:00,1.5192,1.5196,1.519,1.51915,8841900001.0
2009-07-17 13:00:00,1.51925,1.5195,1.51915,1.5195,10160800002.0
2009-07-17 13:15:00,1.5195,1.51985,1.51915,1.51935,9137200011.0
2009-07-17 13:30:00,1.5194,1.51955,1.51905,1.5191,7239799998.0
2009-07-17 13:45:00,1.5191,1.5194,1.519,1.51935,3912400011.0
2009-07-17 14:00:00,1.5193,1.51985,1.51905,1.5196,10432700006.0
2009-07-17 14:15:00,1.51955,1.52155,1.5191,1.52075,14952400005.0
2009-07-17 14:30:00,1.52085,1.52095,1.5203,1.52075,12313800012.0
2009-07-17 14:45:00,1.5208,1.5213,1.52065,1.52095,15198399954.0
2009-07-17 15:00:00,1.521,1.52205,1.52065,1.5218,16676800000.0
2009-07-17 15:15:00,1.5218,1.5223,1.52135,1.5214,11426500015.0
2009-07-17 15:30:00,1.5214,1.52145,1.5203,1.52105,11842500007.0
2009-07-17 15:45:00,1.52105,1.5211,1.5206,1.5208,9363300011.0
2009-07-17 16:00:00,1.5208,1.5212,1.5207,1.52105,11686599999.0
2009-07-17 16:15:00,1.52105,1.5214,1.521,1.5212,13326800010.0
2009-07-17 16:30:00,1.5212,1.5214,1.5211,1.5213,12140600006.0
2009-07-17 16:45:00,1.52135,1.5214,1.52105,1.5214,10927099975.0
2009-07-17 17:00:00,1.5214,1.5215,1.5201,1.52015,10320089963.0
2009-07-17 17:15:00,1.52,1.52055,1.52,1.52035,8740750007.0
2009-07-17 17:30:00,1.52035,1.5204,1.5197,1.51985,8606800023.0
2009-07-17 17:45:00,1.51985,1.52025,1.5197,1.5202,6896600016.0
2009-07-17 18:00:00,1.5202,1.52045,1.51995,1.52005,4613500008.0
2009-07-17 18:15:00,1.52005,1.5204,1.5198,1.5201,5208800009.0
2009-07-17 18:30:00,1.5201,1.52085,1.5197,1.5202,7108000064.0
2009-07-17 18:45:00,1.52015,1.52025,1.5196,1.51995,9451800035.0
2009-07-17 19:00:00,1.52,1.5205,1.5196,1.5196,3690000010.0
2009-07-17 19:15:00,1.5196,1.51995,1.51945,1.5195,6201400017.0
2009-07-17 19:30:00,1.51945,1.51965,1.519,1.51925,6776000023.0
2009-07-17 19:45:00,1.51925,1.51955,1.51905,1.5195,2704200005.0
2009-07-17 20:00:00,1.51955,1.5197,1.5192,1.5196,3279800007.0
2009-07-17 20:15:00,1.5196,1.5197,1.5191,1.5196,5406200020.0
2009-07-17 20:30:00,1.51965,1.52025,1.51945,1.5199,9071000029.0
2009-07-17 20:45:00,1.5199,1.52005,1.51915,1.5193,5471990012.0
2009-07-17 21:00:00,1.5193,1.5196,1.51915,1.51915,5948470032.0
2009-07-17 21:15:00,1.51915,1.5194,1.51815,1.51865,8267190005.0
2009-07-17 21:30:00,1.51865,1.5191,1.5185,1.51865,8215199966.0
2009-07-17 21:45:00,1.5187,1.5188,1.51805,1.5183,5853260092.0
2009-07-17 22:00:00,1.5183,1.51855,1.5179,1.5185,3546000023.0
2009-07-17 22:15:00,1.5185,1.51975,1.51831,1.5197,17448100151.0
2009-07-17 22:30:00,1.51985,1.52025,1.5192,1.5194,5907990016.0
2009-07-17 22:45:00,1.51955,1.5197,1.51815,1.51815,1330500001.0
2009-07-19 23:00:00,1.5183,1.51875,1.5182,1.51875,5174580000.0
2009-07-19 23:15:00,1.5186,1.5189,1.51848,1.51885,6788599999.0
2009-07-19 23:30:00,1.5189,1.51945,1.51859,1.51915,4493900004.0
2009-07-19 23:45:00,1.51897,1.5193,1.51873,1.51905,4981600001.0
2009-07-20 00:00:00,1.51905,1.5195,1.51905,1.5195,10493600000.0
2009-07-20 00:15:00,1.5195,1.51965,1.519,1.5195,2105900000.0
2009-07-20 00:30:00,1.51945,1.52045,1.51896,1.5202,1814200013.0
2009-07-20 00:45:00,1.5202,1.5206,1.51994,1.52015,1385500000.0
2009-07-20 01:00:00,1.52015,1.52065,1.5196,1.5196,1986000000.0
2009-07-20 01:15:00,1.51965,1.5199,1.51944,1.51965,1182799998.0
2009-07-20 01:30:00,1.51965,1.5199,1.51935,1.51945,1405400000.0
2009-07-20 01:45:00,1.51945,1.51975,1.51935,1.51945,1853999999.0
2009-07-20 02:00:00,1.51945,1.51965,1.51935,1.5196,1621800000.0
2009-07-20 02:15:00,1.51955,1.52035,1.51955,1.52,2139200000.0
2009-07-20 02:30:00,1.52,1.52035,1.51995,1.5201,3080600001.0
2009-07-20 02:45:00,1.5202,1.52025,1.51995,1.5202,2134400000.0
2009-07-20 03:00:00,1.5202,1.52025,1.51895,1.51945,2088800000.0
2009-07-20 03:15:00,1.51945,1.51975,1.5194,1.51965,2248200002.0
2009-07-20 03:30:00,1.51965,1.52035,1.51945,1.52025,3154000000.0
2009-07-20 03:45:00,1.52025,1.5206,1.52005,1.5205,2807900009.0
2009-07-20 04:00:00,1.52045,1.52085,1.52035,1.52055,2646600004.0
2009-07-20 04:15:00,1.5206,1.52135,1.52055,1.5212,3724799998.0
2009-07-20 04:30:00,1.5212,1.52135,1.5208,1.5212,3711220004.0
2009-07-20 04:45:00,1.52125,1.5216,1.5211,1.5215,2866199998.0
2009-07-20 05:00:00,1.5215,1.5216,1.5211,1.5212,2452200007.0
2009-07-20 05:15:00,1.5212,1.52125,1.52085,1.521,2129980002.0
2009-07-20 05:30:00,1.521,1.52115,1.52085,1.52105,2189439998.0
2009-07-20 05:45:00,1.52105,1.52115,1.5207,1.52075,1586800002.0
2009-07-20 06:00:00,1.52075,1.52075,1.5202,1.5206,4244599969.0
2009-07-20 06:15:00,1.5206,1.5206,1.52028,1.52047,1587400004.0
2009-07-20 06:30:00,1.52015,1.52095,1.52015,1.5209,2052040006.0
2009-07-20 06:45:00,1.5209,1.52115,1.52085,1.52105,2518399995.0
2009-07-20 07:00:00,1.52105,1.52125,1.521,1.5212,2674999997.0
2009-07-20 07:15:00,1.5212,1.5216,1.5212,1.5214,3343800002.0
2009-07-20 07:30:00,1.52135,1.5217,1.5212,1.5214,3030400003.0
2009-07-20 07:45:00,1.5214,1.5217,1.52125,1.5216,2542499989.0
2009-07-20 08:00:00,1.5216,1.52205,1.52115,1.5217,4443799999.0
2009-07-20 08:15:00,1.52175,1.5221,1.52125,1.52175,5945800008.0
2009-07-20 08:30:00,1.5218,1.52185,1.5206,1.5212,9193810003.0
2009-07-20 08:45:00,1.52115,1.5217,1.52085,1.52095,11940500015.0
2009-07-20 09:00:00,1.521,1.52145,1.5206,1.5214,11420000049.0
2009-07-20 09:15:00,1.52145,1.52156,1.5206,1.52155,11127890023.0
2009-07-20 09:30:00,1.5215,1.52165,1.5212,1.5213,12114600039.0
2009-07-20 09:45:00,1.5213,1.5223,1.5212,1.5222,15023499981.0
2009-07-20 10:00:00,1.5222,1.5223,1.52055,1.52115,10639370035.0
2009-07-20 10:15:00,1.52115,1.5213,1.52045,1.5209,8131900042.0
2009-07-20 10:30:00,1.5209,1.52105,1.52045,1.5208,8745600032.0
2009-07-20 10:45:00,1.5208,1.5208,1.51975,1.51995,6517400014.0
2009-07-20 11:00:00,1.51995,1.521,1.5199,1.52055,7357199993.0
2009-07-20 11:15:00,1.52065,1.5208,1.5181,1.5192,13041500010.0
2009-07-20 11:30:00,1.5192,1.51955,1.51895,1.5192,11835700008.0
2009-07-20 11:45:00,1.5192,1.51935,1.51905,1.51925,10396600032.0
2009-07-20 12:00:00,1.51925,1.51975,1.5191,1.5197,9462100019.0
2009-07-20 12:15:00,1.5197,1.5202,1.51935,1.51985,8433799999.0
2009-07-20 12:30:00,1.5198,1.5201,1.51935,1.51935,7704899994.0
2009-07-20 12:45:00,1.51935,1.5195,1.5185,1.51855,7236279978.0
2009-07-20 13:00:00,1.51865,1.51935,1.51845,1.5192,10736200052.0
2009-07-20 13:15:00,1.5192,1.52015,1.5191,1.51965,6734300002.0
2009-07-20 13:30:00,1.51965,1.52015,1.5195,1.5195,8137000013.0
2009-07-20 13:45:00,1.5195,1.5204,1.51945,1.51985,8931600001.0
2009-07-20 14:00:00,1.51985,1.5204,1.51925,1.5198,6318600006.0
2009-07-20 14:15:00,1.51995,1.5201,1.51905,1.5194,9332399988.0
2009-07-20 14:30:00,1.5194,1.5197,1.519,1.5191,6241800016.0
2009-07-20 14:45:00,1.5191,1.51935,1.51885,1.519,5713000000.0
2009-07-20 15:00:00,1.519,1.51935,1.51855,1.51895,9119000005.0
2009-07-20 15:15:00,1.51885,1.51905,1.5185,1.5187,7494800004.0
2009-07-20 15:30:00,1.5187,1.51915,1.5183,1.51875,10176400005.0
2009-07-20 15:45:00,1.51875,1.5194,1.5185,1.51935,8753200003.0
2009-07-20 16:00:00,1.51935,1.5198,1.5192,1.5197,9682600008.0
2009-07-20 16:15:00,1.5197,1.5201,1.5196,1.52,10217200006.0
2009-07-20 16:30:00,1.52,1.5202,1.5197,1.52005,10308999996.0
2009-07-20 16:45:00,1.52005,1.52035,1.51995,1.52035,6824200003.0
2009-07-20 17:00:00,1.52035,1.52055,1.52005,1.5204,4520500003.0
2009-07-20 17:15:00,1.5204,1.5205,1.51925,1.51965,7054600006.0
2009-07-20 17:30:00,1.51965,1.51995,1.5192,1.51955,9118400001.0
2009-07-20 17:45:00,1.51955,1.5197,1.5189,1.51895,6570270012.0
2009-07-20 18:00:00,1.51895,1.5191,1.51855,1.5186,4199739999.0
2009-07-20 18:15:00,1.5186,1.51985,1.51825,1.51985,9294699998.0
2009-07-20 18:30:00,1.51985,1.51985,1.5192,1.51935,3315200001.0
2009-07-20 18:45:00,1.51935,1.51975,1.5189,1.5194,4357799994.0
2009-07-20 19:00:00,1.51945,1.5196,1.51915,1.51925,4292000009.0
2009-07-20 19:15:00,1.5192,1.51945,1.51875,1.51895,5207560009.0
2009-07-20 19:30:00,1.5189,1.5195,1.5189,1.51935,15593800004.0
2009-07-20 19:45:00,1.51935,1.5199,1.51925,1.5198,20237599995.0
2009-07-20 20:00:00,1.5198,1.51985,1.51945,1.51975,6271599972.0
2009-07-20 20:15:00,1.51975,1.5198,1.5195,1.5198,6612199908.0
2009-07-20 20:30:00,1.5198,1.52025,1.51975,1.5201,7805800036.0
2009-07-20 20:45:00,1.52002,1.5207,1.51975,1.52035,9613700011.0
2009-07-20 21:00:00,1.52035,1.5204,1.51955,1.5199,9363310017.0
2009-07-20 21:15:00,1.5199,1.52025,1.51955,1.51985,4413049996.0
2009-07-20 21:30:00,1.51985,1.5203,1.51955,1.51995,2752060002.0
2009-07-20 21:45:00,1.51995,1.52025,1.51965,1.5197,1633300001.0
2009-07-20 22:00:00,1.5197,1.52,1.519,1.51969,4907779987.0
2009-07-20 22:15:00,1.51967,1.52015,1.5195,1.5195,6262910009.0
2009-07-20 22:30:00,1.5195,1.5199,1.5193,1.51985,1855230002.0
2009-07-20 22:45:00,1.51985,1.5201,1.51965,1.51965,2222400004.0
2009-07-20 23:00:00,1.51965,1.51985,1.51955,1.5197,808599997.0
2009-07-20 23:15:00,1.5197,1.5197,1.51935,1.51935,772400002.0
2009-07-20 23:30:00,1.51935,1.51975,1.51895,1.5193,6969089988.0
2009-07-20 23:45:00,1.5193,1.5197,1.5193,1.51945,7143100000.0
2009-07-21 00:00:00,1.5193,1.5195,1.5193,1.5193,6553220001.0
2009-07-21 00:15:00,1.5193,1.5193,1.5192,1.51925,723980000.0
2009-07-21 00:30:00,1.51925,1.5198,1.51875,1.51955,10044319962.0
2009-07-21 00:45:00,1.5196,1.51985,1.51915,1.5196,13665600001.0
2009-07-21 01:00:00,1.5196,1.51965,1.51895,1.5192,5905199976.0
2009-07-21 01:15:00,1.5192,1.5196,1.51907,1.51935,1402800002.0
2009-07-21 01:30:00,1.51935,1.5195,1.5191,1.51925,1753200000.0
2009-07-21 01:45:00,1.51925,1.5195,1.519,1.5192,2136800000.0
2009-07-21 02:00:00,1.5192,1.51955,1.51915,1.51945,3782200003.0
2009-07-21 02:15:00,1.5195,1.5196,1.51915,1.5193,2601200002.0
2009-07-21 02:30:00,1.5193,1.5197,1.519,1.519,3726400015.0
2009-07-21 02:45:00,1.519,1.51925,1.51895,1.51905,4284600001.0
2009-07-21 03:00:00,1.51905,1.51925,1.5187,1.51925,7802799995.0
2009-07-21 03:15:00,1.51925,1.51955,1.5188,1.51925,8899400100.0
2009-07-21 03:30:00,1.5192,1.51955,1.51915,1.51955,4769599997.0
2009-07-21 03:45:00,1.51955,1.5196,1.51885,1.51915,7710599995.0
2009-07-21 04:00:00,1.51915,1.51945,1.5191,1.5193,13832999998.0
2009-07-21 04:15:00,1.5193,1.5196,1.5192,1.51935,8324399996.0
2009-07-21 04:30:00,1.51935,1.5196,1.519,1.5192,5427399979.0
2009-07-21 04:45:00,1.5192,1.51955,1.51905,1.5192,5312999997.0
2009-07-21 05:00:00,1.5192,1.51935,1.519,1.51925,2318199996.0
2009-07-21 05:15:00,1.51925,1.51935,1.51905,1.51935,4309199990.0
2009-07-21 05:30:00,1.51935,1.5198,1.5193,1.5196,15905799969.0
2009-07-21 05:45:00,1.5196,1.5198,1.5195,1.5196,13824000062.0
2009-07-21 06:00:00,1.51955,1.52,1.51945,1.5197,9192699981.0
2009-07-21 06:15:00,1.5197,1.51995,1.51945,1.5196,4399000002.0
2009-07-21 06:30:00,1.5196,1.51975,1.51935,1.5194,3314279999.0
2009-07-21 06:45:00,1.5194,1.5195,1.51935,1.51935,2820940000.0
2009-07-21 07:00:00,1.51935,1.5197,1.51935,1.51955,6542620009.0
2009-07-21 07:15:00,1.51955,1.5196,1.51935,1.51935,5100560012.0
2009-07-21 07:30:00,1.51935,1.5197,1.51935,1.5196,4743680002.0
2009-07-21 07:45:00,1.51965,1.5198,1.5195,1.51955,4284999984.0
2009-07-21 08:00:00,1.5195,1.5202,1.51945,1.5198,10220720033.0
2009-07-21 08:15:00,1.51975,1.51985,1.5191,1.5192,10079880060.0
2009-07-21 08:30:00,1.5192,1.5198,1.51895,1.5197,8097699996.0
2009-07-21 08:45:00,1.5197,1.51975,1.5192,1.5193,8834400015.0
2009-07-21 09:00:00,1.51935,1.5201,1.5193,1.5198,13773000007.0
2009-07-21 09:15:00,1.5198,1.52,1.51935,1.51945,10341200009.0
2009-07-21 09:30:00,1.51945,1.5199,1.5191,1.5194,12472200015.0
2009-07-21 09:45:00,1.5194,1.5195,1.5178,1.51805,12389640010.0
2009-07-21 10:00:00,1.5181,1.5193,1.51805,1.5191,11275299994.0
2009-07-21 10:15:00,1.51915,1.5194,1.5185,1.5193,8727599987.0
2009-07-21 10:30:00,1.5193,1.51975,1.51885,1.5194,8452100009.0
2009-07-21 10:45:00,1.5194,1.5195,1.5187,1.5188,6487199998.0
2009-07-21 11:00:00,1.5187,1.5191,1.5186,1.519,5326599997.0
2009-07-21 11:15:00,1.519,1.51905,1.51846,1.5187,10155979972.0
2009-07-21 11:30:00,1.5187,1.5187,1.5182,1.5183,6609989968.0
2009-07-21 11:45:00,1.51835,1.5187,1.5183,1.51865,6456199987.0
2009-07-21 12:00:00,1.51865,1.5189,1.5185,1.5187,9080399997.0
2009-07-21 12:15:00,1.5187,1.5188,1.5186,1.51865,6529400002.0
2009-07-21 12:30:00,1.51865,1.5187,1.51815,1.51845,5813600000.0
2009-07-21 12:45:00,1.5184,1.5186,1.51825,1.5183,5529600008.0
2009-07-21 13:00:00,1.5183,1.5184,1.518,1.51825,6046999999.0
2009-07-21 13:15:00,1.5182,1.51875,1.51785,1.5183,10772800007.0
2009-07-21 13:30:00,1.5183,1.5189,1.5182,1.5188,14426200012.0
2009-07-21 13:45:00,1.5188,1.5188,1.51815,1.5185,6995000004.0
2009-07-21 14:00:00,1.5185,1.5187,1.5182,1.51865,8223099998.0
2009-07-21 14:15:00,1.51865,1.5187,1.51805,1.5183,12690600015.0
2009-07-21 14:30:00,1.5183,1.5187,1.518,1.51815,12089799991.0
2009-07-21 14:45:00,1.51815,1.51845,1.518,1.51835,5697500002.0
2009-07-21 15:00:00,1.51825,1.5187,1.5174,1.51765,13308900031.0
2009-07-21 15:15:00,1.51755,1.5178,1.5167,1.51675,12390600039.0
2009-07-21 15:30:00,1.51675,1.51825,1.51655,1.5178,14536000054.0
2009-07-21 15:45:00,1.5178,1.51785,1.51705,1.51765,12470700011.0
2009-07-21 16:00:00,1.51765,1.51825,1.51705,1.51735,17722400015.0
2009-07-21 16:15:00,1.5171,1.5174,1.5166,1.5168,12532800011.0
2009-07-21 16:30:00,1.5168,1.517,1.51625,1.51635,9209000002.0
2009-07-21 16:45:00,1.51635,1.5166,1.5161,1.51625,10363799974.0
2009-07-21 17:00:00,1.51625,1.5164,1.51545,1.5156,10846000037.0
2009-07-21 17:15:00,1.5156,1.51615,1.51535,1.5159,7269300016.0
2009-07-21 17:30:00,1.5159,1.51625,1.5155,1.516,9035399995.0
2009-07-21 17:45:00,1.516,1.5162,1.5156,1.5158,8293799956.0
2009-07-21 18:00:00,1.5158,1.5159,1.5155,1.5156,4677800003.0
2009-07-21 18:15:00,1.5156,1.51565,1.51525,1.5154,5781600022.0
2009-07-21 18:30:00,1.51535,1.51545,1.51515,1.51525,7423600091.0
2009-07-21 18:45:00,1.51525,1.51525,1.5143,1.51455,9305900021.0
2009-07-21 19:00:00,1.51455,1.5154,1.51455,1.51525,8141900002.0
2009-07-21 19:15:00,1.51525,1.51545,1.5151,1.51533,18019599978.0
2009-07-21 19:30:00,1.51535,1.51555,1.51494,1.51545,16529400160.0
2009-07-21 19:45:00,1.51545,1.5162,1.51535,1.5158,10941399999.0
2009-07-21 20:00:00,1.5158,1.51605,1.51535,1.51535,6325020015.0
2009-07-21 20:15:00,1.51535,1.51585,1.51535,1.5157,5734300003.0
2009-07-21 20:30:00,1.5157,1.51615,1.5157,1.516,4446800022.0
2009-07-21 20:45:00,1.516,1.51665,1.51594,1.5164,10839500013.0
2009-07-21 21:00:00,1.5164,1.5166,1.51575,1.51595,4444900013.0
2009-07-21 21:15:00,1.51595,1.51615,1.5155,1.51575,5804840001.0
2009-07-21 21:30:00,1.51575,1.5164,1.51575,1.5163,3445999991.0
2009-07-21 21:45:00,1.5163,1.51655,1.51605,1.5162,12678600018.0
2009-07-21 22:00:00,1.5162,1.51645,1.51585,1.51625,5425599952.0
2009-07-21 22:15:00,1.51635,1.5165,1.51605,1.51615,9321399973.0
2009-07-21 22:30:00,1.51615,1.51645,1.51605,1.51625,3465800022.0
2009-07-21 22:45:00,1.51625,1.51655,1.5159,1.5162,6670899998.0
2009-07-21 23:00:00,1.5162,1.51625,1.51592,1.5161,828400000.0
2009-07-21 23:15:00,1.51615,1.51675,1.51575,1.51595,1524400002.0
2009-07-21 23:30:00,1.51582,1.5164,1.51582,1.5163,2724400015.0
2009-07-21 23:45:00,1.51613,1.5163,1.51573,1.51585,5066800005.0
2009-07-22 00:00:00,1.5161,1.51615,1.51563,1.51605,1306200003.0
2009-07-22 00:15:00,1.5161,1.5165,1.51595,1.5161,1318400000.0
2009-07-22 00:30:00,1.5161,1.51635,1.51564,1.51635,1104399999.0
2009-07-22 00:45:00,1.51635,1.51655,1.51587,1.5161,922420001.0
2009-07-22 01:00:00,1.51615,1.51635,1.51605,1.51615,1159599999.0
2009-07-22 01:15:00,1.5162,1.51635,1.51573,1.5161,2599700006.0
2009-07-22 01:30:00,1.5161,1.51625,1.51605,1.51605,12367040001.0
2009-07-22 01:45:00,1.51605,1.51635,1.51605,1.5163,5974679995.0
2009-07-22 02:00:00,1.51615,1.5166,1.51605,1.51625,2877620005.0
2009-07-22 02:15:00,1.5163,1.51635,1.51605,1.51605,5010840000.0
2009-07-22 02:30:00,1.51605,1.51635,1.51605,1.5162,5378779998.0
2009-07-22 02:45:00,1.5161,1.5163,1.51605,1.5161,3006540008.0
2009-07-22 03:00:00,1.5161,1.5163,1.51564,1.51615,2539380017.0
2009-07-22 03:15:00,1.51615,1.5164,1.51567,1.5162,370900000.0
2009-07-22 03:30:00,1.5162,1.51645,1.51615,1.5163,3473999993.0
2009-07-22 03:45:00,1.5163,1.5164,1.51615,1.5162,5722300016.0
2009-07-22 04:00:00,1.51625,1.5165,1.51615,1.5164,9487900007.0
2009-07-22 04:15:00,1.5164,1.51665,1.51625,1.51655,15970400017.0
2009-07-22 04:30:00,1.51665,1.51665,1.5163,1.51645,12981199997.0
2009-07-22 04:45:00,1.51645,1.5166,1.5163,1.5165,13584999999.0
2009-07-22 05:00:00,1.5165,1.5165,1.5163,1.5164,5203199973.0
2009-07-22 05:15:00,1.5164,1.5165,1.51625,1.5164,2996799947.0
2009-07-22 05:30:00,1.5164,1.5165,1.51635,1.5164,2645999969.0
2009-07-22 05:45:00,1.5164,1.5165,1.5164,1.5164,2372199963.0
2009-07-22 06:00:00,1.5164,1.51655,1.5164,1.5164,2579999985.0
2009-07-22 06:15:00,1.51627,1.5166,1.51595,1.5165,2452399993.0
2009-07-22 06:30:00,1.5165,1.5165,1.51627,1.5164,2409940004.0
2009-07-22 06:45:00,1.5164,1.51665,1.51618,1.5166,3016890010.0
2009-07-22 07:00:00,1.51655,1.51665,1.51625,1.51645,2647400008.0
2009-07-22 07:15:00,1.51645,1.5167,1.5164,1.5164,3697400013.0
2009-07-22 07:30:00,1.51645,1.51655,1.5162,1.51625,3258999992.0
2009-07-22 07:45:00,1.51625,1.5166,1.51615,1.51645,2826099996.0
2009-07-22 08:00:00,1.51645,1.51695,1.51615,1.51665,6246200013.0
2009-07-22 08:15:00,1.5166,1.51675,1.5162,1.51625,7108800004.0
2009-07-22 08:30:00,1.5162,1.5167,1.51615,1.51665,8384749989.0
2009-07-22 08:45:00,1.5166,1.5169,1.51615,1.5169,10538900009.0
2009-07-22 09:00:00,1.51685,1.5169,1.5164,1.51665,15911599983.0
2009-07-22 09:15:00,1.5167,1.51705,1.5162,1.51685,16322499988.0
2009-07-22 09:30:00,1.517,1.5175,1.51685,1.5171,9835799972.0
2009-07-22 09:45:00,1.5171,1.51745,1.517,1.5172,7494800003.0
2009-07-22 10:00:00,1.5172,1.5178,1.51715,1.51755,6651400005.0
2009-07-22 10:15:00,1.51755,1.5178,1.51595,1.516,8827889999.0
2009-07-22 10:30:00,1.51615,1.51685,1.51615,1.51675,11942300022.0
2009-07-22 10:45:00,1.51675,1.5171,1.5165,1.51705,16868400024.0
2009-07-22 11:00:00,1.5171,1.51715,1.51665,1.5167,10957199989.0
2009-07-22 11:15:00,1.5167,1.5172,1.516,1.5162,5599100002.0
2009-07-22 11:30:00,1.5162,1.5167,1.516,1.5166,8606799997.0
2009-07-22 11:45:00,1.5167,1.5169,1.51655,1.5168,6938200006.0
2009-07-22 12:00:00,1.5168,1.5169,1.51615,1.5164,4746499997.0
2009-07-22 12:15:00,1.5164,1.5171,1.51635,1.5167,7966400006.0
2009-07-22 12:30:00,1.5167,1.51675,1.51625,1.51645,8746200006.0
2009-07-22 12:45:00,1.51645,1.51695,1.51635,1.5169,9306400008.0
2009-07-22 13:00:00,1.51695,1.5172,1.5168,1.5169,8419400003.0
2009-07-22 13:15:00,1.5169,1.5171,1.5164,1.5166,8831600001.0
2009-07-22 13:30:00,1.51655,1.5173,1.5164,1.5167,11792199994.0
2009-07-22 13:45:00,1.5167,1.5167,1.5163,1.5164,7554000007.0
2009-07-22 14:00:00,1.5164,1.5172,1.516,1.5163,11814800002.0
2009-07-22 14:15:00,1.5164,1.5166,1.51615,1.51645,8860300007.0
2009-07-22 14:30:00,1.51655,1.517,1.5163,1.5164,9254000027.0
2009-07-22 14:45:00,1.51655,1.5169,1.51635,1.5167,10656800004.0
2009-07-22 15:00:00,1.5167,1.51675,1.5163,1.5165,6524500011.0
2009-07-22 15:15:00,1.5165,1.5167,1.5163,1.5165,7312800013.0
2009-07-22 15:30:00,1.5165,1.5172,1.51635,1.5168,16004800022.0
2009-07-22 15:45:00,1.5168,1.51695,1.51645,1.5166,12742900015.0
2009-07-22 16:00:00,1.5165,1.51675,1.5159,1.516,9558700010.0
2009-07-22 16:15:00,1.51595,1.5162,1.51585,1.51595,11733200014.0
2009-07-22 16:30:00,1.516,1.51625,1.51575,1.51585,11696900049.0
2009-07-22 16:45:00,1.51585,1.5161,1.5155,1.5156,10105600008.0
2009-07-22 17:00:00,1.51565,1.51665,1.515,1.51635,17129000053.0
2009-07-22 17:15:00,1.51635,1.5169,1.5163,1.51655,11450800027.0
2009-07-22 17:30:00,1.51645,1.5166,1.51595,1.51625,11692799953.0
2009-07-22 17:45:00,1.51625,1.51625,1.5155,1.51585,8035199998.0
2009-07-22 18:00:00,1.51585,1.5163,1.5155,1.5155,4641400001.0
2009-07-22 18:15:00,1.5155,1.51645,1.5154,1.5156,4034700002.0
2009-07-22 18:30:00,1.5156,1.5158,1.51505,1.51505,7925599997.0
2009-07-22 18:45:00,1.51505,1.5157,1.51505,1.5155,5507399999.0
2009-07-22 19:00:00,1.5155,1.51605,1.51525,1.516,5141200011.0
2009-07-22 19:15:00,1.516,1.5163,1.51545,1.51565,9627399993.0
2009-07-22 19:30:00,1.5156,1.51605,1.51545,1.5158,6041899999.0
2009-07-22 19:45:00,1.5158,1.5162,1.5156,1.5159,4192199995.0
2009-07-22 20:00:00,1.51585,1.5162,1.5153,1.51555,4928899992.0
2009-07-22 20:15:00,1.51555,1.5161,1.5153,1.5158,5989999999.0
2009-07-22 20:30:00,1.51575,1.51605,1.51565,1.5158,6358199992.0
2009-07-22 20:45:00,1.5158,1.51585,1.5154,1.51545,4734800013.0
2009-07-22 21:00:00,1.51545,1.51575,1.51525,1.5156,5503200011.0
2009-07-22 21:15:00,1.5156,1.5157,1.5154,1.5156,5819599978.0
2009-07-22 21:30:00,1.51565,1.5159,1.51545,1.5159,8996000033.0
2009-07-22 21:45:00,1.5159,1.5159,1.51525,1.51525,3762999982.0
2009-07-22 22:00:00,1.51525,1.51555,1.51515,1.5155,2571800017.0
2009-07-22 22:15:00,1.51555,1.5159,1.51498,1.5153,3604940029.0
2009-07-22 22:30:00,1.5153,1.5157,1.5153,1.5153,3029280005.0
2009-07-22 22:45:00,1.5153,1.51545,1.51521,1.5153,3606209998.0
2009-07-22 23:00:00,1.5153,1.5155,1.5153,1.5153,1194159995.0
2009-07-22 23:15:00,1.5153,1.5154,1.5153,1.5153,4037520000.0
2009-07-22 23:30:00,1.5153,1.51555,1.5153,1.5153,6409480003.0
2009-07-22 23:45:00,1.5153,1.5156,1.5153,1.5155,3614459994.0
2009-07-23 00:00:00,1.51555,1.51565,1.51535,1.51545,2744520028.0
2009-07-23 00:15:00,1.51555,1.51555,1.51465,1.5153,1716740002.0
2009-07-23 00:30:00,1.5153,1.51545,1.5153,1.5153,4712620001.0
2009-07-23 00:45:00,1.5153,1.51535,1.515,1.51505,3349360000.0
2009-07-23 01:00:00,1.51515,1.5155,1.51503,1.5153,1585799992.0
2009-07-23 01:15:00,1.5153,1.51555,1.51525,1.5154,1870999997.0
2009-07-23 01:30:00,1.51492,1.51555,1.51492,1.51545,810800001.0
2009-07-23 01:45:00,1.51545,1.5157,1.51524,1.51534,3931000012.0
2009-07-23 02:00:00,1.5155,1.5158,1.51525,1.51575,10637600016.0
2009-07-23 02:15:00,1.51575,1.51595,1.5156,1.51585,12400999963.0
2009-07-23 02:30:00,1.51585,1.51595,1.51565,1.51565,1036799996.0
2009-07-23 02:45:00,1.51565,1.516,1.51553,1.5159,3483400003.0
2009-07-23 03:00:00,1.5159,1.51605,1.5157,1.51585,2518200007.0
2009-07-23 03:15:00,1.5158,1.51605,1.5157,1.5158,3825000000.0
2009-07-23 03:30:00,1.51585,1.51625,1.5158,1.51595,1949199997.0
2009-07-23 03:45:00,1.51605,1.51645,1.51595,1.5163,5460900001.0
2009-07-23 04:00:00,1.5163,1.5166,1.51615,1.51635,6952400023.0
2009-07-23 04:15:00,1.51645,1.51665,1.51625,1.51655,4965000002.0
2009-07-23 04:30:00,1.51655,1.51665,1.51645,1.5165,2764000000.0
2009-07-23 04:45:00,1.5165,1.51665,1.51635,1.5165,2895399998.0
2009-07-23 05:00:00,1.5165,1.51685,1.5164,1.51675,9724399995.0
2009-07-23 05:15:00,1.51675,1.51675,1.5162,1.5162,5780280006.0
2009-07-23 05:30:00,1.5162,1.5166,1.5162,1.5164,4231559998.0
2009-07-23 05:45:00,1.5164,1.51675,1.51625,1.5167,3405799967.0
2009-07-23 06:00:00,1.5167,1.51685,1.5166,1.51675,11964600000.0
2009-07-23 06:15:00,1.51675,1.51695,1.51665,1.5167,7106600003.0
2009-07-23 06:30:00,1.5167,1.5169,1.51665,1.5168,2224000008.0
2009-07-23 06:45:00,1.51675,1.5169,1.5166,1.5167,1566399999.0
2009-07-23 07:00:00,1.5167,1.5169,1.5164,1.5168,1610399999.0
2009-07-23 07:15:00,1.5168,1.51685,1.51655,1.51665,2028599996.0
2009-07-23 07:30:00,1.51665,1.51695,1.5164,1.51655,5212799970.0
2009-07-23 07:45:00,1.5165,1.51695,1.51645,1.5168,2648999982.0
2009-07-23 08:00:00,1.5168,1.51695,1.51555,1.51685,6683400006.0
2009-07-23 08:15:00,1.51685,1.51705,1.5165,1.51695,8399400009.0
2009-07-23 08:30:00,1.51695,1.517,1.51625,1.51635,10847000014.0
2009-07-23 08:45:00,1.51635,1.5177,1.5163,1.5177,6870400018.0
2009-07-23 09:00:00,1.5177,1.5184,1.5176,1.518,14199400000.0
2009-07-23 09:15:00,1.518,1.5183,1.51755,1.5178,15037900025.0
2009-07-23 09:30:00,1.51785,1.5189,1.51785,1.5187,10697300037.0
2009-07-23 09:45:00,1.51875,1.5192,1.51845,1.51845,11566200020.0
2009-07-23 10:00:00,1.51845,1.5193,1.51845,1.5193,13424299996.0
2009-07-23 10:15:00,1.5193,1.5197,1.51885,1.5189,9740600007.0
2009-07-23 10:30:00,1.51895,1.5196,1.51885,1.5196,11226400035.0
2009-07-23 10:45:00,1.5196,1.51975,1.519,1.51945,9291100022.0
2009-07-23 11:00:00,1.51945,1.5197,1.51925,1.5193,9320399998.0
2009-07-23 11:15:00,1.5193,1.51965,1.51925,1.5194,9967399998.0
2009-07-23 11:30:00,1.5194,1.5205,1.5194,1.5201,12014200014.0
2009-07-23 11:45:00,1.5201,1.52015,1.5194,1.5198,9569200011.0
2009-07-23 12:00:00,1.5198,1.52,1.5195,1.5198,7145999994.0
2009-07-23 12:15:00,1.5198,1.52,1.5197,1.5199,5350000001.0
2009-07-23 12:30:00,1.5199,1.52095,1.5199,1.5205,11180800013.0
2009-07-23 12:45:00,1.5205,1.5208,1.52035,1.52065,8050400011.0
2009-07-23 13:00:00,1.52065,1.52075,1.5201,1.5201,7361800002.0
2009-07-23 13:15:00,1.5201,1.52055,1.5199,1.52,7405000020.0
2009-07-23 13:30:00,1.52,1.5207,1.51985,1.52025,5676700000.0
2009-07-23 13:45:00,1.5202,1.52025,1.5192,1.51975,6800859987.0
2009-07-23 14:00:00,1.5198,1.52045,1.51955,1.52035,11811800024.0
2009-07-23 14:15:00,1.5204,1.5207,1.52,1.52015,5945000003.0
2009-07-23 14:30:00,1.5201,1.5205,1.51875,1.5193,8663899997.0
2009-07-23 14:45:00,1.5193,1.52175,1.5191,1.52175,8743900015.0
2009-07-23 15:00:00,1.52175,1.5245,1.52155,1.524,14088900045.0
2009-07-23 15:15:00,1.524,1.52425,1.523,1.52315,9194300016.0
2009-07-23 15:30:00,1.5232,1.5236,1.52255,1.5227,11464400009.0
2009-07-23 15:45:00,1.5227,1.5229,1.522,1.5225,9521700013.0
2009-07-23 16:00:00,1.52255,1.524,1.522,1.52355,10311200005.0
2009-07-23 16:15:00,1.52355,1.524,1.52215,1.5225,10199000011.0
2009-07-23 16:30:00,1.52245,1.5227,1.52205,1.5224,9455899990.0
2009-07-23 16:45:00,1.5224,1.52245,1.521,1.52135,11050000024.0
2009-07-23 17:00:00,1.52135,1.5231,1.52135,1.52165,11521199992.0
2009-07-23 17:15:00,1.52165,1.522,1.52005,1.5211,9686510016.0
2009-07-23 17:30:00,1.521,1.5221,1.5208,1.52195,11675999999.0
2009-07-23 17:45:00,1.52195,1.5225,1.5216,1.5218,7341199992.0
2009-07-23 18:00:00,1.5219,1.5221,1.52085,1.52105,5293000010.0
2009-07-23 18:15:00,1.521,1.5214,1.5203,1.52085,5170600003.0
2009-07-23 18:30:00,1.52085,1.52165,1.5206,1.52165,6122000004.0
2009-07-23 18:45:00,1.52165,1.52175,1.521,1.52115,8105200030.0
2009-07-23 19:00:00,1.5212,1.52135,1.52095,1.5213,5992599983.0
2009-07-23 19:15:00,1.5213,1.52195,1.5211,1.52165,10670499999.0
2009-07-23 19:30:00,1.52165,1.5234,1.5216,1.52295,9102600011.0
2009-07-23 19:45:00,1.523,1.52395,1.52285,1.5237,9840799998.0
2009-07-23 20:00:00,1.5237,1.5237,1.5222,1.52305,6568769997.0
2009-07-23 20:15:00,1.523,1.52315,1.5225,1.5228,3549399998.0
2009-07-23 20:30:00,1.5229,1.5234,1.5227,1.5227,9388999996.0
2009-07-23 20:45:00,1.5227,1.5227,1.5222,1.52245,5817410015.0
2009-07-23 21:00:00,1.52245,1.52288,1.52245,1.5226,6164800027.0
2009-07-23 21:15:00,1.5226,1.52325,1.5225,1.523,12719200001.0
2009-07-23 21:30:00,1.523,1.52315,1.5226,1.52305,3430189994.0
2009-07-23 21:45:00,1.5231,1.5231,1.52235,1.52265,6728950014.0
2009-07-23 22:00:00,1.5226,1.52315,1.5219,1.5219,8478360014.0
2009-07-23 22:15:00,1.5219,1.5224,1.5203,1.5209,8534540005.0
2009-07-23 22:30:00,1.52085,1.5213,1.52045,1.52055,5259080002.0
2009-07-23 22:45:00,1.5206,1.52135,1.52025,1.52055,6154630003.0
2009-07-23 23:00:00,1.52055,1.52155,1.52025,1.52095,1172180000.0
2009-07-23 23:15:00,1.5209,1.521,1.52035,1.52085,5186499997.0
2009-07-23 23:30:00,1.5208,1.52095,1.52055,1.52065,2193000003.0
2009-07-23 23:45:00,1.52065,1.52125,1.52055,1.52085,3615290000.0
2009-07-24 00:00:00,1.5209,1.52125,1.52075,1.521,4783599999.0
2009-07-24 00:15:00,1.52112,1.52123,1.52055,1.5206,2931900002.0
2009-07-24 00:30:00,1.5206,1.5209,1.52055,1.52085,955310001.0
2009-07-24 00:45:00,1.52095,1.5211,1.52055,1.5207,1628600007.0
2009-07-24 01:00:00,1.52065,1.5207,1.52025,1.52045,1282200001.0
2009-07-24 01:15:00,1.5204,1.52095,1.5203,1.52035,1562799998.0
2009-07-24 01:30:00,1.52035,1.5209,1.52035,1.5208,2716400003.0
2009-07-24 01:45:00,1.52085,1.52085,1.52045,1.5205,1779199995.0
2009-07-24 02:00:00,1.5205,1.5209,1.5204,1.52075,2974400009.0
2009-07-24 02:15:00,1.5207,1.52105,1.5204,1.5207,5466999951.0
2009-07-24 02:30:00,1.5207,1.5209,1.52055,1.5206,2346799998.0
2009-07-24 02:45:00,1.5206,1.52095,1.5204,1.52085,3584399999.0
2009-07-24 03:00:00,1.52085,1.5209,1.5202,1.52035,4862599996.0
2009-07-24 03:15:00,1.5204,1.5207,1.52015,1.52045,4879399985.0
2009-07-24 03:30:00,1.52045,1.52065,1.5202,1.5203,4731200002.0
2009-07-24 03:45:00,1.5203,1.5208,1.5203,1.5205,4097599993.0
2009-07-24 04:00:00,1.5205,1.52075,1.52035,1.5207,13513199884.0
2009-07-24 04:15:00,1.5207,1.5211,1.5206,1.52085,7242400001.0
2009-07-24 04:30:00,1.52085,1.5209,1.5204,1.52065,5623239975.0
2009-07-24 04:45:00,1.5206,1.5208,1.5204,1.5204,3198540000.0
2009-07-24 05:00:00,1.5204,1.52065,1.5204,1.52065,5921049982.0
2009-07-24 05:15:00,1.52065,1.5208,1.5204,1.52055,3911479975.0
2009-07-24 05:30:00,1.52055,1.521,1.5205,1.5207,2633200004.0
2009-07-24 05:45:00,1.5207,1.521,1.52065,1.5208,5757800000.0
2009-07-24 06:00:00,1.52085,1.5215,1.5208,1.5214,6551199951.0
2009-07-24 06:15:00,1.52145,1.5216,1.52095,1.52145,4657300001.0
2009-07-24 06:30:00,1.5214,1.52145,1.52105,1.5212,1508839998.0
2009-07-24 06:45:00,1.5212,1.5212,1.5207,1.52105,3218400010.0
2009-07-24 07:00:00,1.52105,1.5211,1.5208,1.52105,1136900001.0
2009-07-24 07:15:00,1.52105,1.5216,1.5209,1.52145,2295499997.0
2009-07-24 07:30:00,1.5214,1.5218,1.521,1.52145,5824399989.0
2009-07-24 07:45:00,1.52145,1.5215,1.51995,1.52015,4305329990.0
2009-07-24 08:00:00,1.52015,1.52145,1.52015,1.5213,12834400010.0
2009-07-24 08:15:00,1.5213,1.5214,1.52075,1.5213,9787400036.0
2009-07-24 08:30:00,1.52125,1.52185,1.5212,1.5218,13783900033.0
2009-07-24 08:45:00,1.52175,1.5225,1.5217,1.52205,10512700060.0
2009-07-24 09:00:00,1.52205,1.523,1.52185,1.52285,9118800006.0
2009-07-24 09:15:00,1.52285,1.5237,1.5227,1.5236,9297399990.0
2009-07-24 09:30:00,1.5236,1.52415,1.5234,1.52405,9891600014.0
2009-07-24 09:45:00,1.52405,1.52425,1.5239,1.52415,6881699993.0
2009-07-24 10:00:00,1.52415,1.5245,1.5239,1.5245,11885599998.0
2009-07-24 10:15:00,1.5245,1.52455,1.52425,1.52435,5610000007.0
2009-07-24 10:30:00,1.52435,1.52455,1.52245,1.5226,9184710000.0
2009-07-24 10:45:00,1.52265,1.52295,1.5223,1.5226,8224100006.0
2009-07-24 11:00:00,1.5226,1.52275,1.522,1.52255,10542200007.0
2009-07-24 11:15:00,1.5226,1.52265,1.52175,1.522,8451899988.0
2009-07-24 11:30:00,1.5221,1.5223,1.5218,1.52225,3751000010.0
2009-07-24 11:45:00,1.52225,1.52245,1.5222,1.52225,8278999999.0
2009-07-24 12:00:00,1.5222,1.5224,1.51965,1.52025,7985099998.0
2009-07-24 12:15:00,1.5202,1.5213,1.5201,1.5212,11611200006.0
2009-07-24 12:30:00,1.5212,1.5215,1.5211,1.5214,2502800008.0
2009-07-24 12:45:00,1.5214,1.52155,1.52075,1.5213,7689400003.0
2009-07-24 13:00:00,1.5212,1.5218,1.52115,1.52165,9187600026.0
2009-07-24 13:15:00,1.5217,1.5218,1.52115,1.5217,9670200007.0
2009-07-24 13:30:00,1.5217,1.52185,1.5214,1.52145,4364600002.0
2009-07-24 13:45:00,1.52145,1.52185,1.5211,1.52155,6846600012.0
2009-07-24 14:00:00,1.52155,1.52185,1.52145,1.52175,11190600014.0
2009-07-24 14:15:00,1.52175,1.5222,1.5213,1.5215,14538100010.0
2009-07-24 14:30:00,1.5215,1.52225,1.5213,1.52135,10372599987.0
2009-07-24 14:45:00,1.52135,1.5215,1.52095,1.5212,7666400008.0
2009-07-24 15:00:00,1.52125,1.5219,1.521,1.52135,7602399986.0
2009-07-24 15:15:00,1.52135,1.5215,1.5209,1.5211,7522099998.0
2009-07-24 15:30:00,1.52115,1.5213,1.5209,1.52095,13526600041.0
2009-07-24 15:45:00,1.52095,1.5218,1.52095,1.52135,10714400022.0
2009-07-24 16:00:00,1.5214,1.5218,1.5213,1.5215,8586999993.0
2009-07-24 16:15:00,1.52155,1.52205,1.52135,1.52185,8554399990.0
2009-07-24 16:30:00,1.52185,1.5224,1.5218,1.5222,11569999975.0
2009-07-24 16:45:00,1.5222,1.5226,1.52195,1.5224,9820399992.0
2009-07-24 17:00:00,1.5224,1.52245,1.52215,1.5223,8938000021.0
2009-07-24 17:15:00,1.5223,1.5225,1.522,1.5221,12501399941.0
2009-07-24 17:30:00,1.5221,1.5222,1.52195,1.522,6604800013.0
2009-07-24 17:45:00,1.522,1.52215,1.52105,1.52115,7679200037.0
2009-07-24 18:00:00,1.52115,1.5212,1.5205,1.52065,5371200015.0
2009-07-24 18:15:00,1.5207,1.52085,1.5206,1.5206,2828100001.0
2009-07-24 18:30:00,1.5206,1.52105,1.5204,1.52105,3079599978.0
2009-07-24 18:45:00,1.52105,1.5216,1.5209,1.5214,2992200000.0
2009-07-24 19:00:00,1.5214,1.52195,1.5211,1.5212,5275599993.0
2009-07-24 19:15:00,1.5212,1.5216,1.52105,1.5214,5313200031.0
2009-07-24 19:30:00,1.5215,1.5218,1.52135,1.5216,7131600005.0
2009-07-24 19:45:00,1.52155,1.52175,1.52145,1.5216,4955200000.0
2009-07-24 20:00:00,1.52155,1.5216,1.5206,1.5214,4374799989.0
2009-07-24 20:15:00,1.52135,1.5215,1.5203,1.52085,4956659985.0
2009-07-24 20:30:00,1.52085,1.52095,1.52055,1.5208,3243800002.0
2009-07-24 20:45:00,1.5208,1.521,1.5207,1.52075,4597599977.0
2009-07-24 21:00:00,1.52075,1.5223,1.52075,1.52205,6653799987.0
2009-07-24 21:15:00,1.52205,1.5226,1.52205,1.5223,5813799976.0
2009-07-24 21:30:00,1.52225,1.5227,1.5222,1.5223,4122800002.0
2009-07-24 21:45:00,1.5223,1.5227,1.52205,1.52245,4559320004.0
2009-07-24 22:00:00,1.5224,1.52305,1.52235,1.52295,2401000000.0
2009-07-24 22:15:00,1.52295,1.5233,1.52285,1.52305,1684200005.0
2009-07-24 22:30:00,1.52305,1.52315,1.52265,1.5227,2790320000.0
2009-07-24 22:45:00,1.5227,1.5228,1.5215,1.52235,1402060000.0
2009-07-26 23:00:00,1.52177,1.52216,1.521,1.52165,2670400005.0
2009-07-26 23:15:00,1.5216,1.52188,1.52077,1.5217,3111599988.0
2009-07-26 23:30:00,1.52165,1.52205,1.52089,1.52185,810000000.0
2009-07-26 23:45:00,1.5218,1.5221,1.52149,1.522,2317800004.0
2009-07-27 00:00:00,1.52185,1.5222,1.5214,1.522,1128800000.0
2009-07-27 00:15:00,1.52205,1.5224,1.52167,1.52205,1545200002.0
2009-07-27 00:30:00,1.52205,1.5224,1.52185,1.5222,880000000.0
2009-07-27 00:45:00,1.5222,1.5226,1.5218,1.5225,1645999997.0
2009-07-27 01:00:00,1.52245,1.5229,1.52205,1.5224,1317199999.0
2009-07-27 01:15:00,1.5224,1.52275,1.52233,1.5227,1243449999.0
2009-07-27 01:30:00,1.5227,1.52305,1.52245,1.52255,3116830000.0
2009-07-27 01:45:00,1.52255,1.52285,1.52223,1.52255,2946939998.0
2009-07-27 02:00:00,1.52255,1.52255,1.5219,1.5219,5551870001.0
2009-07-27 02:15:00,1.5219,1.5227,1.5219,1.5226,1983409995.0
2009-07-27 02:30:00,1.5226,1.52275,1.52235,1.5226,2344400002.0
2009-07-27 02:45:00,1.5226,1.52275,1.52235,1.5227,1904400000.0
2009-07-27 03:00:00,1.52265,1.52285,1.5225,1.52265,6049200000.0
2009-07-27 03:15:00,1.52265,1.52285,1.5226,1.5227,1460000000.0
2009-07-27 03:30:00,1.5227,1.52315,1.52265,1.52295,6016000001.0
2009-07-27 03:45:00,1.52295,1.5232,1.5228,1.5229,2467599989.0
2009-07-27 04:00:00,1.5229,1.52315,1.5228,1.52285,2781799997.0
2009-07-27 04:15:00,1.5229,1.52315,1.5228,1.523,1387400007.0
2009-07-27 04:30:00,1.523,1.5232,1.5229,1.52295,3802399980.0
2009-07-27 04:45:00,1.523,1.5232,1.52285,1.5229,1900699994.0
2009-07-27 05:00:00,1.5229,1.52315,1.5229,1.52305,1806800004.0
2009-07-27 05:15:00,1.5231,1.5231,1.52275,1.5229,4329600008.0
2009-07-27 05:30:00,1.5229,1.52325,1.5228,1.52305,4901399991.0
2009-07-27 05:45:00,1.52315,1.5232,1.52285,1.52305,3560200000.0
2009-07-27 06:00:00,1.52305,1.5232,1.52285,1.52295,4359600000.0
2009-07-27 06:15:00,1.52295,1.5234,1.5229,1.52315,3699999987.0
2009-07-27 06:30:00,1.52315,1.5232,1.52295,1.52305,2267599999.0
2009-07-27 06:45:00,1.52305,1.52325,1.52285,1.5232,4699399996.0
2009-07-27 07:00:00,1.5232,1.5233,1.52295,1.52315,6450599979.0
2009-07-27 07:15:00,1.5232,1.5234,1.5231,1.5234,4267199993.0
2009-07-27 07:30:00,1.5235,1.52375,1.5233,1.5236,3536799996.0
2009-07-27 07:45:00,1.5236,1.52375,1.5233,1.52355,3032999993.0
2009-07-27 08:00:00,1.52355,1.524,1.52325,1.5237,5268999994.0
2009-07-27 08:15:00,1.5237,1.524,1.52345,1.5239,3898399997.0
2009-07-27 08:30:00,1.5239,1.5241,1.5235,1.5238,12476799995.0
2009-07-27 08:45:00,1.5238,1.5244,1.52365,1.52385,9266199993.0
2009-07-27 09:00:00,1.5239,1.5241,1.5233,1.5236,11842600031.0
2009-07-27 09:15:00,1.5236,1.52445,1.52335,1.5244,11707200010.0
2009-07-27 09:30:00,1.52445,1.52445,1.52325,1.5236,10129800014.0
2009-07-27 09:45:00,1.5236,1.5243,1.5235,1.52415,12934800022.0
2009-07-27 10:00:00,1.52415,1.52415,1.52325,1.52345,7574400000.0
2009-07-27 10:15:00,1.52345,1.524,1.52345,1.52375,9808999991.0
2009-07-27 10:30:00,1.52375,1.52435,1.52365,1.5241,7366199999.0
2009-07-27 10:45:00,1.52415,1.52445,1.52405,1.52425,7683800013.0
2009-07-27 11:00:00,1.52435,1.5246,1.524,1.5244,8188500010.0
2009-07-27 11:15:00,1.52445,1.52475,1.5244,1.5246,7278000020.0
2009-07-27 11:30:00,1.5246,1.5249,1.5242,1.52425,4468200003.0
2009-07-27 11:45:00,1.52425,1.5246,1.52405,1.52415,8998800015.0
2009-07-27 12:00:00,1.52415,1.5244,1.52395,1.52405,8642199997.0
2009-07-27 12:15:00,1.52405,1.52415,1.5232,1.5234,7722300023.0
2009-07-27 12:30:00,1.52345,1.52455,1.52345,1.52445,7185300001.0
2009-07-27 12:45:00,1.52445,1.52445,1.52245,1.52285,6675569994.0
2009-07-27 13:00:00,1.5229,1.52325,1.5226,1.52305,7943300027.0
2009-07-27 13:15:00,1.523,1.5232,1.52265,1.5229,8770500028.0
2009-07-27 13:30:00,1.5229,1.5236,1.52285,1.5233,10099100037.0
2009-07-27 13:45:00,1.52335,1.5239,1.52325,1.5238,11807000023.0
2009-07-27 14:00:00,1.52379,1.5239,1.52305,1.52365,10804000016.0
2009-07-27 14:15:00,1.5237,1.5239,1.52305,1.5232,7865200002.0
2009-07-27 14:30:00,1.5232,1.52325,1.52225,1.52285,7411000001.0
2009-07-27 14:45:00,1.5229,1.52305,1.52215,1.52235,7382399994.0
2009-07-27 15:00:00,1.52235,1.5225,1.5222,1.5224,4099000000.0
2009-07-27 15:15:00,1.5224,1.5225,1.5222,1.52225,8242000020.0
2009-07-27 15:30:00,1.52225,1.52295,1.52215,1.52275,13445199975.0
2009-07-27 15:45:00,1.52275,1.5229,1.5224,1.52275,11109400008.0
2009-07-27 16:00:00,1.52275,1.5238,1.52275,1.5232,17425800061.0
2009-07-27 16:15:00,1.5232,1.5237,1.5226,1.5228,14748400048.0
2009-07-27 16:30:00,1.52275,1.5241,1.5226,1.5237,19116800112.0
2009-07-27 16:45:00,1.52375,1.52475,1.5236,1.52475,9158399981.0
2009-07-27 17:00:00,1.5248,1.5248,1.52405,1.5245,7052000007.0
2009-07-27 17:15:00,1.5242,1.52475,1.52399,1.52455,5938999990.0
2009-07-27 17:30:00,1.52455,1.52475,1.52405,1.5246,7686000016.0
2009-07-27 17:45:00,1.5246,1.5246,1.52435,1.52455,5562600011.0
2009-07-27 18:00:00,1.52455,1.52475,1.5238,1.5239,6622800007.0
2009-07-27 18:15:00,1.5239,1.524,1.52345,1.5237,4441600004.0
2009-07-27 18:30:00,1.5237,1.5243,1.52365,1.52425,6219199985.0
2009-07-27 18:45:00,1.52425,1.52435,1.52385,1.5242,6127799987.0
2009-07-27 19:00:00,1.5242,1.52445,1.524,1.5243,5209399995.0
2009-07-27 19:15:00,1.52415,1.5244,1.52395,1.52415,4952399998.0
2009-07-27 19:30:00,1.5241,1.5243,1.5238,1.524,4620199988.0
2009-07-27 19:45:00,1.52405,1.5243,1.52375,1.5238,6491200004.0
2009-07-27 20:00:00,1.5238,1.5242,1.52365,1.5239,5504640016.0
2009-07-27 20:15:00,1.5239,1.5243,1.5238,1.524,8725800000.0
2009-07-27 20:30:00,1.52405,1.52415,1.5231,1.5235,6296669985.0
2009-07-27 20:45:00,1.5235,1.524,1.5235,1.52355,7859599996.0
2009-07-27 21:00:00,1.5236,1.524,1.5234,1.52375,5610100025.0
2009-07-27 21:15:00,1.5237,1.5242,1.52347,1.5241,10101009947.0
2009-07-27 21:30:00,1.52415,1.52415,1.5239,1.524,4776600001.0
2009-07-27 21:45:00,1.52405,1.5242,1.5239,1.52405,11737399978.0
2009-07-27 22:00:00,1.52405,1.52405,1.52355,1.5237,2144309999.0
2009-07-27 22:15:00,1.52358,1.5237,1.52345,1.5237,1288940000.0
2009-07-27 22:30:00,1.52365,1.5243,1.52365,1.52395,4894720072.0
2009-07-27 22:45:00,1.52395,1.5241,1.52365,1.5239,1825759997.0
2009-07-27 23:00:00,1.52375,1.52415,1.52375,1.52395,1008499996.0
2009-07-27 23:15:00,1.524,1.524,1.5238,1.5238,749920000.0
2009-07-27 23:30:00,1.5238,1.52405,1.52365,1.52393,2946240005.0
2009-07-27 23:45:00,1.52415,1.52435,1.52395,1.52395,2812800001.0
2009-07-28 00:00:00,1.5239,1.5243,1.5238,1.524,9821859994.0
2009-07-28 00:15:00,1.524,1.5244,1.5238,1.5243,7238960000.0
2009-07-28 00:30:00,1.52435,1.52435,1.5238,1.52405,2668000000.0
2009-07-28 00:45:00,1.52405,1.5243,1.52375,1.524,11048920000.0
2009-07-28 01:00:00,1.524,1.5244,1.52336,1.5237,4194079985.0
2009-07-28 01:15:00,1.524,1.52415,1.52359,1.524,3284799997.0
2009-07-28 01:30:00,1.52395,1.52433,1.52395,1.52428,15861199996.0
2009-07-28 01:45:00,1.52427,1.52433,1.52405,1.5241,18273599949.0
2009-07-28 02:00:00,1.52415,1.5242,1.52375,1.52385,4421540003.0
2009-07-28 02:15:00,1.52385,1.52415,1.52375,1.5239,5335279993.0
2009-07-28 02:30:00,1.52395,1.52415,1.52375,1.52405,10018040026.0
2009-07-28 02:45:00,1.52405,1.5242,1.52375,1.524,2655480007.0
2009-07-28 03:00:00,1.524,1.52445,1.5239,1.52425,7692200031.0
2009-07-28 03:15:00,1.52425,1.52435,1.52405,1.5242,2583200003.0
2009-07-28 03:30:00,1.5242,1.52445,1.52415,1.5243,4996200053.0
2009-07-28 03:45:00,1.5243,1.5244,1.5241,1.52425,3815000013.0
2009-07-28 04:00:00,1.52425,1.5243,1.52395,1.52395,4860600011.0
2009-07-28 04:15:00,1.52395,1.5242,1.52375,1.52405,6809380007.0
2009-07-28 04:30:00,1.52405,1.52405,1.52375,1.52395,4919060000.0
2009-07-28 04:45:00,1.52395,1.52395,1.52375,1.5239,2841960007.0
2009-07-28 05:00:00,1.5239,1.524,1.52375,1.5239,3257710005.0
2009-07-28 05:15:00,1.52395,1.52425,1.52375,1.5241,8363950008.0
2009-07-28 05:30:00,1.52415,1.5244,1.5238,1.52415,4314400003.0
2009-07-28 05:45:00,1.52415,1.52445,1.52395,1.5242,2116600002.0
2009-07-28 06:00:00,1.52425,1.5245,1.5241,1.52425,5147399990.0
2009-07-28 06:15:00,1.5243,1.52455,1.5241,1.52435,2770799999.0
2009-07-28 06:30:00,1.52435,1.52485,1.52417,1.5247,13366600008.0
2009-07-28 06:45:00,1.5247,1.52475,1.5245,1.5247,14234799985.0
2009-07-28 07:00:00,1.5247,1.52475,1.5245,1.52455,9521399999.0
2009-07-28 07:15:00,1.52455,1.52515,1.5245,1.525,3857799995.0
2009-07-28 07:30:00,1.525,1.5251,1.5247,1.5248,1822599999.0
2009-07-28 07:45:00,1.5248,1.5251,1.5247,1.525,3991200002.0
2009-07-28 08:00:00,1.525,1.5251,1.5246,1.5249,5609800004.0
2009-07-28 08:15:00,1.52485,1.52515,1.52475,1.52495,5884600016.0
2009-07-28 08:30:00,1.525,1.52515,1.52475,1.5251,7103600012.0
2009-07-28 08:45:00,1.5251,1.5255,1.525,1.5253,7161000002.0
2009-07-28 09:00:00,1.5253,1.5254,1.52425,1.52465,11913470009.0
2009-07-28 09:15:00,1.52465,1.52495,1.52415,1.5245,13124589968.0
2009-07-28 09:30:00,1.52455,1.5248,1.52425,1.5243,10890799994.0
2009-07-28 09:45:00,1.5243,1.52435,1.52365,1.52365,9730949999.0
2009-07-28 10:00:00,1.52365,1.5243,1.52365,1.5242,16889610013.0
2009-07-28 10:15:00,1.5242,1.52435,1.5237,1.524,12649099986.0
2009-07-28 10:30:00,1.524,1.524,1.52355,1.5237,13109369987.0
2009-07-28 10:45:00,1.5237,1.5237,1.52245,1.5232,8390400000.0
2009-07-28 11:00:00,1.5232,1.52325,1.5226,1.523,7398700000.0
2009-07-28 11:15:00,1.523,1.5233,1.52275,1.52295,6887000003.0
2009-07-28 11:30:00,1.52295,1.5232,1.52275,1.52295,4707699992.0
2009-07-28 11:45:00,1.52295,1.52305,1.5224,1.52255,6296400000.0
2009-07-28 12:00:00,1.52255,1.52265,1.5222,1.5223,5582199998.0
2009-07-28 12:15:00,1.5223,1.5226,1.52225,1.52255,3385799997.0
2009-07-28 12:30:00,1.52255,1.52265,1.5222,1.5223,5134400007.0
2009-07-28 12:45:00,1.5223,1.5225,1.52215,1.5222,4938000014.0
2009-07-28 13:00:00,1.5222,1.5225,1.5222,1.52245,5146199995.0
2009-07-28 13:15:00,1.5225,1.5227,1.52225,1.5225,8875400017.0
2009-07-28 13:30:00,1.52255,1.52285,1.5225,1.5227,9244200002.0
2009-07-28 13:45:00,1.52275,1.5228,1.52195,1.5224,14227199961.0
2009-07-28 14:00:00,1.5224,1.52265,1.52205,1.52225,9675600027.0
2009-07-28 14:15:00,1.5223,1.52245,1.52205,1.5224,7880800001.0
2009-07-28 14:30:00,1.5224,1.52255,1.522,1.5223,7394799999.0
2009-07-28 14:45:00,1.5223,1.5225,1.52205,1.5222,10883200012.0
2009-07-28 15:00:00,1.5222,1.52225,1.5215,1.5218,11442999992.0
2009-07-28 15:15:00,1.5217,1.5227,1.5215,1.52255,16046600032.0
2009-07-28 15:30:00,1.52255,1.5236,1.5225,1.5235,16427600046.0
2009-07-28 15:45:00,1.5235,1.5236,1.52275,1.5231,12414499992.0
2009-07-28 16:00:00,1.5231,1.5231,1.5221,1.5227,17509900035.0
2009-07-28 16:15:00,1.5227,1.5247,1.5227,1.52425,14584000022.0
2009-07-28 16:30:00,1.5243,1.5244,1.52375,1.52435,10525700011.0
2009-07-28 16:45:00,1.52435,1.52445,1.524,1.52425,7260600006.0
2009-07-28 17:00:00,1.5243,1.5263,1.5241,1.5258,11304200014.0
2009-07-28 17:15:00,1.52575,1.52605,1.52495,1.52565,14231800049.0
2009-07-28 17:30:00,1.5257,1.5258,1.524,1.52425,13433000004.0
2009-07-28 17:45:00,1.52425,1.5245,1.52315,1.52325,9213200021.0
2009-07-28 18:00:00,1.52325,1.5236,1.523,1.5236,6964799999.0
2009-07-28 18:15:00,1.52355,1.524,1.5232,1.5232,6539999994.0
2009-07-28 18:30:00,1.5232,1.5234,1.523,1.5231,4987400026.0
2009-07-28 18:45:00,1.5231,1.5235,1.52295,1.52335,6126600006.0
2009-07-28 19:00:00,1.5233,1.5242,1.52315,1.5239,7631200012.0
2009-07-28 19:15:00,1.5239,1.5242,1.52335,1.52405,6165949999.0
2009-07-28 19:30:00,1.52405,1.5242,1.52355,1.52365,5475619998.0
2009-07-28 19:45:00,1.52365,1.52415,1.52355,1.52395,5347120007.0
2009-07-28 20:00:00,1.52395,1.524,1.52325,1.5237,4244219999.0
2009-07-28 20:15:00,1.5237,1.52385,1.52345,1.5237,6064800000.0
2009-07-28 20:30:00,1.5237,1.5245,1.52365,1.5237,10476640012.0
2009-07-28 20:45:00,1.5237,1.5241,1.52335,1.5234,5113720015.0
2009-07-28 21:00:00,1.52335,1.5238,1.52335,1.5235,2749869999.0
2009-07-28 21:15:00,1.5235,1.5238,1.5233,1.5236,3732560001.0
2009-07-28 21:30:00,1.52365,1.52435,1.52345,1.52415,6456600001.0
2009-07-28 21:45:00,1.52415,1.52415,1.52365,1.52365,4289899986.0
2009-07-28 22:00:00,1.52365,1.5242,1.52365,1.52405,2161700000.0
2009-07-28 22:15:00,1.5241,1.52415,1.52395,1.52405,1278200001.0
2009-07-28 22:30:00,1.52405,1.52405,1.5233,1.5239,1972810002.0
2009-07-28 22:45:00,1.52385,1.5239,1.52335,1.52345,2719499999.0
2009-07-28 23:00:00,1.52335,1.5239,1.52335,1.5238,1898900006.0
2009-07-28 23:15:00,1.52375,1.5239,1.52292,1.52385,1162450000.0
2009-07-28 23:30:00,1.52345,1.5239,1.52335,1.5237,2909299997.0
2009-07-28 23:45:00,1.5237,1.52395,1.52365,1.5237,1608800000.0
2009-07-29 00:00:00,1.5237,1.5238,1.52335,1.52375,1359589999.0
2009-07-29 00:15:00,1.52375,1.52375,1.52335,1.52335,1653940000.0
2009-07-29 00:30:00,1.52335,1.52375,1.52335,1.52365,2049189999.0
2009-07-29 00:45:00,1.52365,1.52365,1.52335,1.5234,2219290007.0
2009-07-29 01:00:00,1.52335,1.52355,1.52335,1.52345,1760860000.0
2009-07-29 01:15:00,1.5234,1.52375,1.52335,1.52335,1003600000.0
2009-07-29 01:30:00,1.52335,1.5235,1.52275,1.52305,2996070003.0
2009-07-29 01:45:00,1.523,1.5232,1.52285,1.52305,2161200000.0
2009-07-29 02:00:00,1.5231,1.5235,1.523,1.5232,11297400005.0
2009-07-29 02:15:00,1.52325,1.5237,1.52295,1.5233,4232600012.0
2009-07-29 02:30:00,1.52335,1.52381,1.5233,1.52335,15999200043.0
2009-07-29 02:45:00,1.52335,1.52365,1.52295,1.52305,9492200034.0
2009-07-29 03:00:00,1.52305,1.52325,1.52295,1.5232,3632000000.0
2009-07-29 03:15:00,1.52325,1.52345,1.52279,1.5233,1988200000.0
2009-07-29 03:30:00,1.5233,1.52345,1.52305,1.5231,3707399989.0
2009-07-29 03:45:00,1.5231,1.5233,1.52295,1.52305,5119800004.0
2009-07-29 04:00:00,1.5231,1.52329,1.52295,1.52315,11684599965.0
2009-07-29 04:15:00,1.5232,1.52345,1.52295,1.52315,7889999999.0
2009-07-29 04:30:00,1.52315,1.52335,1.523,1.5232,4438399990.0
2009-07-29 04:45:00,1.5232,1.52335,1.523,1.5231,4062399994.0
2009-07-29 05:00:00,1.5231,1.5232,1.523,1.523,6128400010.0
2009-07-29 05:15:00,1.523,1.5231,1.5229,1.52305,2102399999.0
2009-07-29 05:30:00,1.52305,1.5231,1.52285,1.52295,5590200014.0
2009-07-29 05:45:00,1.52295,1.52335,1.52285,1.5231,6834399996.0
2009-07-29 06:00:00,1.5231,1.52345,1.52305,1.52315,8355599985.0
2009-07-29 06:15:00,1.52305,1.52385,1.52305,1.5234,6514600005.0
2009-07-29 06:30:00,1.5234,1.5236,1.52305,1.52315,2617800002.0
2009-07-29 06:45:00,1.52315,1.5234,1.52305,1.5231,4310600006.0
2009-07-29 07:00:00,1.52315,1.5234,1.52305,1.52325,5555100000.0
2009-07-29 07:15:00,1.5233,1.52345,1.5231,1.5233,10376800038.0
2009-07-29 07:30:00,1.5233,1.52365,1.52325,1.5236,4346799990.0
2009-07-29 07:45:00,1.52365,1.52365,1.52325,1.5235,8430600028.0
2009-07-29 08:00:00,1.5235,1.5237,1.52305,1.5233,9694399988.0
2009-07-29 08:15:00,1.52335,1.5234,1.5221,1.5226,15726400017.0
2009-07-29 08:30:00,1.5227,1.5228,1.52215,1.52235,13563899954.0
2009-07-29 08:45:00,1.5223,1.52285,1.52225,1.52285,14039399990.0
2009-07-29 09:00:00,1.5228,1.52295,1.5225,1.5227,16025000003.0
2009-07-29 09:15:00,1.5227,1.5229,1.5224,1.5225,8658999988.0
2009-07-29 09:30:00,1.5225,1.52275,1.52235,1.52265,13221599996.0
2009-07-29 09:45:00,1.52265,1.52285,1.52215,1.52215,15529600031.0
2009-07-29 10:00:00,1.52215,1.52255,1.5219,1.5222,8811599979.0
2009-07-29 10:15:00,1.5222,1.5225,1.52215,1.5222,13605199989.0
2009-07-29 10:30:00,1.5222,1.52245,1.52215,1.52235,17743799996.0
2009-07-29 10:45:00,1.5224,1.5231,1.5223,1.523,13673800014.0
2009-07-29 11:00:00,1.523,1.52505,1.52295,1.5239,13396099982.0
2009-07-29 11:15:00,1.5239,1.5243,1.52345,1.5237,11290400008.0
2009-07-29 11:30:00,1.5238,1.5239,1.52345,1.5235,12087200021.0
2009-07-29 11:45:00,1.5235,1.52405,1.52345,1.52395,10776200013.0
2009-07-29 12:00:00,1.524,1.52415,1.52355,1.52385,7775099984.0
2009-07-29 12:15:00,1.5238,1.5247,1.5238,1.5244,10684799978.0
2009-07-29 12:30:00,1.5244,1.52455,1.52405,1.52415,8010400008.0
2009-07-29 12:45:00,1.52415,1.5245,1.5237,1.52375,6349999999.0
2009-07-29 13:00:00,1.52375,1.5242,1.52365,1.52405,7802800018.0
2009-07-29 13:15:00,1.52405,1.5258,1.52385,1.5251,11594199989.0
2009-07-29 13:30:00,1.5251,1.52705,1.5251,1.5269,13633999992.0
2009-07-29 13:45:00,1.5269,1.5269,1.5258,1.526,13732800004.0
2009-07-29 14:00:00,1.52595,1.5268,1.52575,1.5268,10528120002.0
2009-07-29 14:15:00,1.5268,1.52705,1.526,1.5261,9813599989.0
2009-07-29 14:30:00,1.52605,1.52635,1.5251,1.5255,13232780019.0
2009-07-29 14:45:00,1.52545,1.5257,1.52525,1.5256,12215799975.0
2009-07-29 15:00:00,1.5255,1.5256,1.52445,1.5247,13147700040.0
2009-07-29 15:15:00,1.5247,1.5251,1.52435,1.52435,10263400038.0
2009-07-29 15:30:00,1.52435,1.52455,1.52395,1.52445,16964100001.0
2009-07-29 15:45:00,1.52445,1.52455,1.52375,1.5238,12933800025.0
2009-07-29 16:00:00,1.5238,1.5241,1.52345,1.5241,16329400071.0
2009-07-29 16:15:00,1.5241,1.52415,1.52335,1.5239,10930000038.0
2009-07-29 16:30:00,1.5239,1.5259,1.5237,1.5259,13059900001.0
2009-07-29 16:45:00,1.52585,1.52615,1.5247,1.5248,17888400059.0
2009-07-29 17:00:00,1.5248,1.52725,1.5242,1.5269,12470200016.0
2009-07-29 17:15:00,1.5269,1.52785,1.52655,1.5268,13803320009.0
2009-07-29 17:30:00,1.5268,1.52785,1.52665,1.5268,12851800001.0
2009-07-29 17:45:00,1.5268,1.52705,1.52585,1.5269,10968329984.0
2009-07-29 18:00:00,1.5269,1.5277,1.5265,1.5275,10284499984.0
2009-07-29 18:15:00,1.52755,1.52775,1.5272,1.52755,7605400000.0
2009-07-29 18:30:00,1.5275,1.52775,1.52705,1.5276,5595200011.0
2009-07-29 18:45:00,1.5276,1.5277,1.5272,1.52745,3242600001.0
2009-07-29 19:00:00,1.52745,1.528,1.52715,1.5279,10829600004.0
2009-07-29 19:15:00,1.5279,1.5281,1.5271,1.5273,9191800005.0
2009-07-29 19:30:00,1.52725,1.52795,1.5271,1.52765,10464799985.0
2009-07-29 19:45:00,1.52765,1.52795,1.52755,1.5277,14725199982.0
2009-07-29 20:00:00,1.5276,1.52765,1.52715,1.52725,8806400012.0
2009-07-29 20:15:00,1.52725,1.52745,1.5265,1.5272,9139919996.0
2009-07-29 20:30:00,1.5272,1.52725,1.5263,1.5263,11810699994.0
2009-07-29 20:45:00,1.5263,1.5263,1.5256,1.52605,5016209987.0
2009-07-29 21:00:00,1.52605,1.52655,1.52565,1.5261,4313400001.0
2009-07-29 21:15:00,1.5261,1.5268,1.52595,1.5265,8955280000.0
2009-07-29 21:30:00,1.5265,1.5269,1.52629,1.5267,15202399895.0
2009-07-29 21:45:00,1.5268,1.52725,1.5263,1.5265,11789680006.0
2009-07-29 22:00:00,1.52645,1.52725,1.52645,1.5267,5045090042.0
2009-07-29 22:15:00,1.52675,1.52685,1.5263,1.5266,3367939994.0
2009-07-29 22:30:00,1.52665,1.52715,1.5264,1.52705,7328599983.0
2009-07-29 22:45:00,1.52705,1.52735,1.5266,1.52715,3700189998.0
2009-07-29 23:00:00,1.52715,1.5272,1.52675,1.52695,1209599995.0
2009-07-29 23:15:00,1.527,1.5271,1.52665,1.52705,2038399994.0
2009-07-29 23:30:00,1.5271,1.5273,1.52664,1.52715,3325779999.0
2009-07-29 23:45:00,1.52715,1.5272,1.5268,1.527,1649200000.0
2009-07-30 00:00:00,1.52705,1.52705,1.5266,1.52665,1355350000.0
2009-07-30 00:15:00,1.52665,1.5271,1.5266,1.5268,1579819998.0
2009-07-30 00:30:00,1.5269,1.52725,1.52644,1.5269,7019600007.0
2009-07-30 00:45:00,1.52695,1.52735,1.5269,1.527,1986599991.0
2009-07-30 01:00:00,1.52695,1.5272,1.52674,1.52695,1049199999.0
2009-07-30 01:15:00,1.52695,1.52695,1.52651,1.52695,1669600001.0
2009-07-30 01:30:00,1.52695,1.5272,1.52685,1.527,4028699969.0
2009-07-30 01:45:00,1.527,1.52725,1.5269,1.5269,1187599998.0
2009-07-30 02:00:00,1.5269,1.5272,1.5268,1.5269,1489200000.0
2009-07-30 02:15:00,1.5269,1.5271,1.52615,1.52695,5550550002.0
2009-07-30 02:30:00,1.52695,1.52715,1.52685,1.5269,11520000006.0
2009-07-30 02:45:00,1.5269,1.5273,1.52675,1.52715,11244800009.0
2009-07-30 03:00:00,1.52715,1.52725,1.52685,1.5272,2901799999.0
2009-07-30 03:15:00,1.5272,1.52725,1.5269,1.527,3154399997.0
2009-07-30 03:30:00,1.52715,1.5274,1.52645,1.5265,4109780002.0
2009-07-30 03:45:00,1.5265,1.52705,1.52645,1.5267,4680630006.0
2009-07-30 04:00:00,1.5267,1.52705,1.52665,1.5268,4588999984.0
2009-07-30 04:15:00,1.5269,1.52705,1.5267,1.52695,4328499982.0
2009-07-30 04:30:00,1.52695,1.5271,1.5267,1.5269,7344999994.0
2009-07-30 04:45:00,1.5269,1.52705,1.52665,1.5267,4339800007.0
2009-07-30 05:00:00,1.52665,1.52695,1.52645,1.52665,4507400000.0
2009-07-30 05:15:00,1.52665,1.52695,1.5265,1.52685,1760000001.0
2009-07-30 05:30:00,1.5269,1.52705,1.5267,1.527,5022699985.0
2009-07-30 05:45:00,1.527,1.52705,1.52605,1.5266,4117219984.0
2009-07-30 06:00:00,1.5266,1.5267,1.5265,1.52655,4490199964.0
2009-07-30 06:15:00,1.52655,1.5267,1.52594,1.52645,4489000001.0
2009-07-30 06:30:00,1.52645,1.52665,1.5263,1.5265,1816799997.0
2009-07-30 06:45:00,1.5265,1.5266,1.5264,1.5265,914600000.0
2009-07-30 07:00:00,1.5265,1.5269,1.5264,1.52675,4428199999.0
2009-07-30 07:15:00,1.52675,1.5278,1.52675,1.52735,6952999970.0
2009-07-30 07:30:00,1.52735,1.52755,1.5269,1.52735,3730999988.0
2009-07-30 07:45:00,1.52735,1.5278,1.5272,1.52765,5382900004.0
2009-07-30 08:00:00,1.52765,1.52785,1.5273,1.5274,7211199994.0
2009-07-30 08:15:00,1.5274,1.528,1.5274,1.52775,8182999990.0
2009-07-30 08:30:00,1.52775,1.5279,1.5273,1.52785,9908600026.0
2009-07-30 08:45:00,1.5278,1.5289,1.5278,1.52825,13286400027.0
2009-07-30 09:00:00,1.52835,1.5292,1.5283,1.52895,12684500025.0
2009-07-30 09:15:00,1.529,1.52945,1.52885,1.529,10220000004.0
2009-07-30 09:30:00,1.529,1.5291,1.52835,1.5286,11165200020.0
2009-07-30 09:45:00,1.5286,1.5288,1.5276,1.528,11801970017.0
2009-07-30 10:00:00,1.5281,1.5288,1.5277,1.52875,8132500019.0
2009-07-30 10:15:00,1.5287,1.52905,1.52865,1.52885,4971400002.0
2009-07-30 10:30:00,1.5289,1.5295,1.5289,1.52935,9097299997.0
2009-07-30 10:45:00,1.52935,1.52955,1.529,1.52925,8030000003.0
2009-07-30 11:00:00,1.52925,1.5296,1.5291,1.5294,9133400005.0
2009-07-30 11:15:00,1.5294,1.5299,1.5294,1.5297,8872600011.0
2009-07-30 11:30:00,1.52975,1.5304,1.52965,1.5299,11908900034.0
2009-07-30 11:45:00,1.5299,1.53045,1.5299,1.53025,9482300025.0
2009-07-30 12:00:00,1.53025,1.5309,1.53015,1.5303,10395000020.0
2009-07-30 12:15:00,1.53025,1.5307,1.5298,1.5303,9599700012.0
2009-07-30 12:30:00,1.5303,1.53045,1.52995,1.5304,8263400006.0
2009-07-30 12:45:00,1.53045,1.53045,1.53,1.53005,6373899994.0
2009-07-30 13:00:00,1.53005,1.53045,1.53,1.5303,6498800017.0
2009-07-30 13:15:00,1.53035,1.53085,1.52995,1.5304,7919400014.0
2009-07-30 13:30:00,1.5304,1.53085,1.5298,1.53075,7039200008.0
2009-07-30 13:45:00,1.5307,1.53125,1.5305,1.5308,6724400004.0
2009-07-30 14:00:00,1.5308,1.5314,1.5306,1.5314,10952600038.0
2009-07-30 14:15:00,1.5314,1.53145,1.53,1.53,9080899966.0
2009-07-30 14:30:00,1.53,1.53085,1.52995,1.5306,12559019987.0
2009-07-30 14:45:00,1.5307,1.5316,1.53035,1.53125,9219000009.0
2009-07-30 15:00:00,1.53125,1.5321,1.53125,1.53195,11698400023.0
2009-07-30 15:15:00,1.53195,1.5321,1.53145,1.53195,8991100006.0
2009-07-30 15:30:00,1.532,1.5327,1.5314,1.53255,12134400009.0
2009-07-30 15:45:00,1.53255,1.5327,1.53195,1.53255,12572900019.0
2009-07-30 16:00:00,1.53255,1.53345,1.5323,1.53335,13245400010.0
2009-07-30 16:15:00,1.5333,1.5336,1.53305,1.53345,12029399990.0
2009-07-30 16:30:00,1.53345,1.53365,1.5333,1.5334,14219399993.0
2009-07-30 16:45:00,1.5334,1.5335,1.5327,1.5328,9094800028.0
2009-07-30 17:00:00,1.5328,1.5333,1.53255,1.53265,9428000019.0
2009-07-30 17:15:00,1.53265,1.53275,1.53235,1.53265,9951200015.0
2009-07-30 17:30:00,1.53265,1.5327,1.5322,1.5323,7012199985.0
2009-07-30 17:45:00,1.53225,1.5327,1.53225,1.53245,5232199998.0
2009-07-30 18:00:00,1.53245,1.5328,1.53245,1.5326,6231999983.0
2009-07-30 18:15:00,1.5326,1.53285,1.532,1.5323,4414199995.0
2009-07-30 18:30:00,1.53235,1.53255,1.5323,1.5324,4247200025.0
2009-07-30 18:45:00,1.5325,1.5325,1.53115,1.5312,8134480003.0
2009-07-30 19:00:00,1.53115,1.5314,1.53035,1.53115,6957230002.0
2009-07-30 19:15:00,1.53115,1.5315,1.53065,1.53075,5596459993.0
2009-07-30 19:30:00,1.5308,1.5313,1.5307,1.5311,6954400010.0
2009-07-30 19:45:00,1.5312,1.5314,1.53085,1.53125,7769099989.0
2009-07-30 20:00:00,1.5311,1.53135,1.5308,1.531,9337180014.0
2009-07-30 20:15:00,1.53105,1.5316,1.53075,1.5313,5718600001.0
2009-07-30 20:30:00,1.53125,1.53155,1.53095,1.5311,5922000005.0
2009-07-30 20:45:00,1.5311,1.5316,1.531,1.5315,5980999999.0
2009-07-30 21:00:00,1.53145,1.5318,1.53047,1.5309,5239120017.0
2009-07-30 21:15:00,1.5309,1.531,1.5305,1.53075,4787840007.0
2009-07-30 21:30:00,1.53075,1.53115,1.53015,1.5304,5485460003.0
2009-07-30 21:45:00,1.5304,1.531,1.53035,1.53045,9026800033.0
2009-07-30 22:00:00,1.53045,1.5313,1.53035,1.5311,10626790095.0
2009-07-30 22:15:00,1.5311,1.53115,1.53065,1.53065,7162419980.0
2009-07-30 22:30:00,1.53065,1.53075,1.52998,1.5304,2694569989.0
2009-07-30 22:45:00,1.53045,1.53115,1.53045,1.5306,3017929993.0
2009-07-30 23:00:00,1.5306,1.53125,1.53035,1.53085,8097660005.0
2009-07-30 23:15:00,1.5308,1.53095,1.5306,1.5306,5665450000.0
2009-07-30 23:30:00,1.5305,1.5309,1.53,1.5303,2103250003.0
2009-07-30 23:45:00,1.5306,1.5309,1.53013,1.53075,3155740044.0
2009-07-31 00:00:00,1.53075,1.53085,1.53045,1.5306,4522129991.0
2009-07-31 00:15:00,1.5306,1.5311,1.53035,1.5308,7304160016.0
2009-07-31 00:30:00,1.5308,1.53095,1.5304,1.5305,8384599989.0
2009-07-31 00:45:00,1.5305,1.5307,1.53045,1.5306,1073200000.0
2009-07-31 01:00:00,1.5307,1.53115,1.53055,1.5311,15702300013.0
2009-07-31 01:15:00,1.53061,1.53135,1.53056,1.5311,2539200018.0
2009-07-31 01:30:00,1.5311,1.53125,1.53085,1.53095,1726600017.0
2009-07-31 01:45:00,1.531,1.53125,1.53095,1.53105,219800000.0
2009-07-31 02:00:00,1.53115,1.53135,1.53095,1.531,6140400052.0
2009-07-31 02:15:00,1.531,1.5312,1.531,1.5311,600399999.0
2009-07-31 02:30:00,1.53105,1.5312,1.531,1.531,3675600000.0
2009-07-31 02:45:00,1.53105,1.53135,1.5308,1.53125,7460200004.0
2009-07-31 03:00:00,1.5312,1.53135,1.53071,1.5313,14887599903.0
2009-07-31 03:15:00,1.5313,1.5318,1.5311,1.5313,12305700073.0
2009-07-31 03:30:00,1.5313,1.532,1.53125,1.5317,13201439986.0
2009-07-31 03:45:00,1.5317,1.53215,1.5317,1.5321,6376000031.0
2009-07-31 04:00:00,1.5321,1.53245,1.5319,1.5321,6076600027.0
2009-07-31 04:15:00,1.5321,1.5326,1.53205,1.53205,6340550023.0
2009-07-31 04:30:00,1.53205,1.53245,1.53205,1.5323,5257330003.0
2009-07-31 04:45:00,1.53235,1.53255,1.53205,1.5321,5303249991.0
2009-07-31 05:00:00,1.5321,1.5323,1.53205,1.5321,3801000001.0
2009-07-31 05:15:00,1.5321,1.53255,1.53205,1.53245,6279250007.0
2009-07-31 05:30:00,1.53245,1.5327,1.53235,1.5326,5868600049.0
2009-07-31 05:45:00,1.5326,1.5328,1.5323,1.5323,4132600015.0
2009-07-31 06:00:00,1.5323,1.5327,1.53202,1.53265,4490100005.0
2009-07-31 06:15:00,1.53265,1.5327,1.5324,1.53255,4694399989.0
2009-07-31 06:30:00,1.53255,1.53275,1.5325,1.53255,5387000006.0
2009-07-31 06:45:00,1.5325,1.53305,1.5325,1.53295,3781400021.0
2009-07-31 07:00:00,1.5329,1.53315,1.5328,1.53295,2497599999.0
2009-07-31 07:15:00,1.53295,1.5332,1.5329,1.53315,5952800009.0
2009-07-31 07:30:00,1.5331,1.5332,1.5329,1.5331,4693400009.0
2009-07-31 07:45:00,1.5331,1.5333,1.53295,1.5331,3362000018.0
2009-07-31 08:00:00,1.5331,1.5333,1.5327,1.5328,5340129998.0
2009-07-31 08:15:00,1.5328,1.53325,1.5327,1.5328,10417380022.0
2009-07-31 08:30:00,1.5328,1.5328,1.53215,1.5324,12746909976.0
2009-07-31 08:45:00,1.53235,1.5333,1.53225,1.533,11174800042.0
2009-07-31 09:00:00,1.533,1.5334,1.5326,1.5333,12622600007.0
2009-07-31 09:15:00,1.5333,1.5335,1.5329,1.53295,10831500014.0
2009-07-31 09:30:00,1.533,1.5335,1.53285,1.53315,11247800030.0
2009-07-31 09:45:00,1.5332,1.53385,1.53305,1.53385,10074400004.0
2009-07-31 10:00:00,1.53385,1.53455,1.5337,1.53435,6938400017.0
2009-07-31 10:15:00,1.5344,1.53455,1.5342,1.5343,3711500005.0
2009-07-31 10:30:00,1.5343,1.53455,1.53375,1.5338,6072200013.0
2009-07-31 10:45:00,1.5338,1.534,1.53335,1.53345,7536500004.0
2009-07-31 11:00:00,1.5334,1.5335,1.533,1.5332,9504690021.0
2009-07-31 11:15:00,1.5332,1.53385,1.53305,1.5335,8891389998.0
2009-07-31 11:30:00,1.5335,1.53355,1.532,1.53205,9536699987.0
2009-07-31 11:45:00,1.532,1.53215,1.5317,1.5321,6860599986.0
2009-07-31 12:00:00,1.5321,1.53235,1.5319,1.5322,6657800009.0
2009-07-31 12:15:00,1.5322,1.5324,1.5319,1.532,8547400004.0
2009-07-31 12:30:00,1.532,1.5328,1.5313,1.5319,8302600012.0
2009-07-31 12:45:00,1.5319,1.5324,1.53155,1.5316,11023799997.0
2009-07-31 13:00:00,1.5316,1.53255,1.5305,1.5314,11656399988.0
2009-07-31 13:15:00,1.53135,1.53195,1.53105,1.5316,8658400006.0
2009-07-31 13:30:00,1.53165,1.53225,1.5314,1.53205,9128000027.0
2009-07-31 13:45:00,1.532,1.5322,1.5318,1.53185,7444799978.0
2009-07-31 14:00:00,1.53185,1.53215,1.5316,1.5318,6251400017.0
2009-07-31 14:15:00,1.53175,1.53215,1.5315,1.53155,10219900041.0
2009-07-31 14:30:00,1.53155,1.53275,1.5307,1.53155,13864200005.0
2009-07-31 14:45:00,1.53165,1.53195,1.5304,1.53105,11212999978.0
2009-07-31 15:00:00,1.53105,1.5315,1.53025,1.5303,12156600007.0
2009-07-31 15:15:00,1.5303,1.5314,1.5299,1.5308,12659300011.0
2009-07-31 15:30:00,1.53075,1.5309,1.5298,1.5299,12874600044.0
2009-07-31 15:45:00,1.5299,1.53095,1.5298,1.5308,11840200022.0
2009-07-31 16:00:00,1.53075,1.5312,1.5298,1.53035,13184400032.0
2009-07-31 16:15:00,1.53035,1.53055,1.5272,1.52765,15002100044.0
2009-07-31 16:30:00,1.5276,1.52775,1.5261,1.5262,10367999999.0
2009-07-31 16:45:00,1.5261,1.52675,1.5255,1.5256,11949500006.0
2009-07-31 17:00:00,1.5257,1.5278,1.52565,1.52755,10745899995.0
2009-07-31 17:15:00,1.5275,1.52765,1.5225,1.5238,15483399981.0
2009-07-31 17:30:00,1.5238,1.52545,1.5237,1.5241,14445000034.0
2009-07-31 17:45:00,1.5241,1.52465,1.5225,1.52315,13191699999.0
2009-07-31 18:00:00,1.52315,1.5243,1.5229,1.5234,10448700011.0
2009-07-31 18:15:00,1.5234,1.52405,1.52215,1.5224,9725399990.0
2009-07-31 18:30:00,1.5224,1.5228,1.5212,1.52255,7171100006.0
2009-07-31 18:45:00,1.5226,1.523,1.5224,1.52275,4429399988.0
2009-07-31 19:00:00,1.52275,1.52385,1.52185,1.5222,6566800026.0
2009-07-31 19:15:00,1.52225,1.5223,1.5218,1.52205,5440400028.0
2009-07-31 19:30:00,1.52205,1.5227,1.52175,1.522,8436600028.0
2009-07-31 19:45:00,1.522,1.52295,1.522,1.5223,8391499984.0
2009-07-31 20:00:00,1.5223,1.5224,1.52185,1.52215,5029100000.0
2009-07-31 20:15:00,1.52215,1.5223,1.5217,1.5218,5445599996.0
2009-07-31 20:30:00,1.52185,1.522,1.5217,1.5219,4200799997.0
2009-07-31 20:45:00,1.5219,1.52335,1.5218,1.52275,9797820002.0
2009-07-31 21:00:00,1.52275,1.52365,1.52255,1.52335,8811119985.0
2009-07-31 21:15:00,1.5233,1.5235,1.52305,1.52305,2893419998.0
2009-07-31 21:30:00,1.52305,1.5233,1.52305,1.5232,6141380009.0
2009-07-31 21:45:00,1.5232,1.5234,1.5229,1.52305,4264069989.0
2009-07-31 22:00:00,1.5231,1.5234,1.52298,1.52305,2727009999.0
2009-07-31 22:15:00,1.52305,1.5233,1.52225,1.52225,1767539995.0
2009-07-31 22:30:00,1.52225,1.52245,1.5222,1.52225,1420080002.0
2009-07-31 22:45:00,1.52225,1.5233,1.52225,1.52305,2556270003.0
2009-08-02 23:00:00,1.52423,1.52493,1.5227,1.52304,1916700006.0
2009-08-02 23:15:00,1.52289,1.52422,1.52275,1.52315,3945600003.0
2009-08-02 23:30:00,1.52284,1.52402,1.52284,1.5233,3532320009.0
2009-08-02 23:45:00,1.52335,1.52426,1.523,1.52345,872200004.0
2009-08-03 00:00:00,1.5232,1.5235,1.52275,1.5231,1107600006.0
2009-08-03 00:15:00,1.52315,1.5238,1.52275,1.52365,1085010000.0
2009-08-03 00:30:00,1.5236,1.52425,1.5232,1.5242,2560900000.0
2009-08-03 00:45:00,1.52425,1.52465,1.5239,1.5244,1117800001.0
2009-08-03 01:00:00,1.52445,1.5247,1.52405,1.52435,3060399996.0
2009-08-03 01:15:00,1.5243,1.52485,1.52391,1.52455,4977880002.0
2009-08-03 01:30:00,1.5246,1.52485,1.5245,1.52455,3383800005.0
2009-08-03 01:45:00,1.52455,1.5253,1.5243,1.525,3343819997.0
2009-08-03 02:00:00,1.525,1.5254,1.5249,1.5253,2266500002.0
2009-08-03 02:15:00,1.5253,1.5257,1.5252,1.52545,2183000000.0
2009-08-03 02:30:00,1.52545,1.52565,1.52512,1.5254,1675600000.0
2009-08-03 02:45:00,1.5254,1.52585,1.5253,1.5257,2582199999.0
2009-08-03 03:00:00,1.5257,1.52595,1.5255,1.5257,2371200000.0
2009-08-03 03:15:00,1.5257,1.5258,1.52531,1.52558,1641199999.0
2009-08-03 03:30:00,1.52575,1.5261,1.52537,1.52562,2527200013.0
2009-08-03 03:45:00,1.52605,1.5261,1.52565,1.52585,3269799997.0
2009-08-03 04:00:00,1.5258,1.52625,1.5255,1.5262,3439100000.0
2009-08-03 04:15:00,1.52615,1.52635,1.526,1.52615,1736200003.0
2009-08-03 04:30:00,1.52615,1.5267,1.526,1.52625,2426200003.0
2009-08-03 04:45:00,1.52635,1.52635,1.5261,1.5261,676649999.0
2009-08-03 05:00:00,1.5261,1.52615,1.5259,1.52605,455790000.0
2009-08-03 05:15:00,1.52605,1.52625,1.52575,1.52615,5892510000.0
2009-08-03 05:30:00,1.52615,1.52625,1.5259,1.52615,3594680001.0
2009-08-03 05:45:00,1.52625,1.5263,1.5259,1.5259,7419910002.0
2009-08-03 06:00:00,1.5259,1.5259,1.52493,1.5256,4514720001.0
2009-08-03 06:15:00,1.5256,1.52575,1.52535,1.5254,4957599984.0
2009-08-03 06:30:00,1.5254,1.5259,1.52515,1.5256,2819199996.0
2009-08-03 06:45:00,1.52555,1.52585,1.5255,1.52565,3211399988.0
2009-08-03 07:00:00,1.52565,1.5259,1.5256,1.52575,2185999998.0
2009-08-03 07:15:00,1.52575,1.526,1.52555,1.52555,2079200000.0
2009-08-03 07:30:00,1.52555,1.52565,1.52471,1.52505,4177349990.0
2009-08-03 07:45:00,1.52515,1.52535,1.5247,1.5252,1439100001.0
2009-08-03 08:00:00,1.5252,1.5252,1.52415,1.5242,6701300004.0
2009-08-03 08:15:00,1.52425,1.52456,1.52375,1.5238,9583000078.0
2009-08-03 08:30:00,1.5238,1.52465,1.5232,1.52345,11487600025.0
2009-08-03 08:45:00,1.52345,1.52433,1.5233,1.52433,10637999979.0
2009-08-03 09:00:00,1.5244,1.5251,1.5234,1.52495,11508000009.0
2009-08-03 09:15:00,1.52495,1.525,1.5241,1.5241,6820999987.0
2009-08-03 09:30:00,1.5241,1.5246,1.52395,1.52455,7811199995.0
2009-08-03 09:45:00,1.52455,1.5258,1.52435,1.5258,9975700003.0
2009-08-03 10:00:00,1.5258,1.5266,1.52565,1.5259,13947800051.0
2009-08-03 10:15:00,1.5259,1.5263,1.52555,1.5257,11942300030.0
2009-08-03 10:30:00,1.5257,1.5262,1.52535,1.52565,16108900007.0
2009-08-03 10:45:00,1.52565,1.5258,1.5253,1.52555,10655199998.0
2009-08-03 11:00:00,1.52545,1.52565,1.52505,1.52555,9573800010.0
2009-08-03 11:15:00,1.52555,1.5259,1.52515,1.52575,10582400018.0
2009-08-03 11:30:00,1.52575,1.52635,1.5257,1.52605,6524699981.0
2009-08-03 11:45:00,1.526,1.5266,1.5257,1.5257,7120899987.0
2009-08-03 12:00:00,1.5257,1.526,1.5253,1.5254,6783999991.0
2009-08-03 12:15:00,1.5254,1.5255,1.52485,1.5249,7157900017.0
2009-08-03 12:30:00,1.5249,1.52545,1.52485,1.5253,9158299980.0
2009-08-03 12:45:00,1.5253,1.5254,1.525,1.52505,6659200011.0
2009-08-03 13:00:00,1.52505,1.5252,1.5247,1.5247,7741200048.0
2009-08-03 13:15:00,1.5247,1.525,1.52315,1.52405,12268650007.0
2009-08-03 13:30:00,1.52395,1.5243,1.5235,1.52425,11886249941.0
2009-08-03 13:45:00,1.5243,1.52465,1.5237,1.52445,15136500023.0
2009-08-03 14:00:00,1.52445,1.5249,1.52355,1.5247,8349200015.0
2009-08-03 14:15:00,1.5247,1.5254,1.5245,1.5251,11997000002.0
2009-08-03 14:30:00,1.52505,1.52545,1.5249,1.52525,7899999986.0
2009-08-03 14:45:00,1.52525,1.52595,1.5252,1.52545,8257499998.0
2009-08-03 15:00:00,1.52545,1.5263,1.52535,1.52625,13115000006.0
2009-08-03 15:15:00,1.5261,1.5264,1.52595,1.52615,8455599995.0
2009-08-03 15:30:00,1.52615,1.5277,1.52585,1.52705,15561200064.0
2009-08-03 15:45:00,1.52705,1.5276,1.5266,1.5275,14088000019.0
2009-08-03 16:00:00,1.52745,1.5278,1.52515,1.5264,16144200029.0
2009-08-03 16:15:00,1.5264,1.52665,1.52365,1.5244,16734000021.0
2009-08-03 16:30:00,1.5244,1.525,1.52435,1.5248,13093599999.0
2009-08-03 16:45:00,1.5248,1.5254,1.5243,1.5246,16185800012.0
2009-08-03 17:00:00,1.52465,1.52535,1.52375,1.52435,15945900036.0
2009-08-03 17:15:00,1.52435,1.52525,1.52405,1.525,9856200008.0
2009-08-03 17:30:00,1.525,1.5255,1.5247,1.52535,11909800028.0
2009-08-03 17:45:00,1.52535,1.5256,1.5245,1.5249,10827400000.0
2009-08-03 18:00:00,1.52495,1.5265,1.52475,1.52605,11632199997.0
2009-08-03 18:15:00,1.5261,1.5264,1.52585,1.526,7053699999.0
2009-08-03 18:30:00,1.526,1.5278,1.5259,1.5274,6424399990.0
2009-08-03 18:45:00,1.5274,1.52845,1.52655,1.5267,11867200021.0
2009-08-03 19:00:00,1.5268,1.52745,1.5267,1.5273,6316600007.0
2009-08-03 19:15:00,1.5273,1.5279,1.52729,1.52765,3833200005.0
2009-08-03 19:30:00,1.52765,1.52795,1.5276,1.5277,6024000000.0
2009-08-03 19:45:00,1.5277,1.52825,1.52765,1.52805,5502600000.0
2009-08-03 20:00:00,1.52805,1.5283,1.52755,1.5277,9086000016.0
2009-08-03 20:15:00,1.5277,1.5284,1.52745,1.5275,5718200009.0
2009-08-03 20:30:00,1.52765,1.5281,1.5271,1.52795,7737999979.0
2009-08-03 20:45:00,1.52795,1.528,1.527,1.5273,9855880007.0
2009-08-03 21:00:00,1.5273,1.52745,1.52695,1.5272,2808109995.0
2009-08-03 21:15:00,1.5272,1.5274,1.5269,1.5272,1988199990.0
2009-08-03 21:30:00,1.5272,1.52775,1.52695,1.5276,8325400018.0
2009-08-03 21:45:00,1.5276,1.52765,1.5267,1.52675,7285349993.0
2009-08-03 22:00:00,1.52675,1.52715,1.52627,1.5268,1944450002.0
2009-08-03 22:15:00,1.5268,1.5271,1.52675,1.52685,1206400000.0
2009-08-03 22:30:00,1.52685,1.52705,1.52638,1.52663,1010599999.0
2009-08-03 22:45:00,1.52675,1.527,1.5266,1.52675,1024399997.0
2009-08-03 23:00:00,1.52665,1.52685,1.5265,1.52685,932400001.0
2009-08-03 23:15:00,1.5268,1.527,1.52665,1.52685,266800000.0
2009-08-03 23:30:00,1.52685,1.52715,1.52665,1.52665,409600000.0
2009-08-03 23:45:00,1.52665,1.5273,1.52645,1.52685,1696700008.0
2009-08-04 00:00:00,1.52685,1.5269,1.52665,1.52665,3020479999.0
2009-08-04 00:15:00,1.52665,1.5267,1.52639,1.52652,1545279991.0
2009-08-04 00:30:00,1.52658,1.52715,1.52652,1.5268,882539996.0
2009-08-04 00:45:00,1.52685,1.5274,1.5261,1.52685,8217540002.0
2009-08-04 01:00:00,1.52685,1.52745,1.52645,1.52685,4702999995.0
2009-08-04 01:15:00,1.5269,1.52705,1.52675,1.52685,1193600000.0
2009-08-04 01:30:00,1.52685,1.52705,1.52665,1.52675,2775000017.0
2009-08-04 01:45:00,1.52675,1.527,1.5266,1.52675,1234400004.0
2009-08-04 02:00:00,1.52675,1.52705,1.52665,1.5268,3704999995.0
2009-08-04 02:15:00,1.52685,1.52705,1.5267,1.5268,7901400009.0
2009-08-04 02:30:00,1.5268,1.52705,1.52665,1.52675,5181200030.0
2009-08-04 02:45:00,1.52675,1.5274,1.52665,1.52735,4681400018.0
2009-08-04 03:00:00,1.5273,1.5276,1.52715,1.5274,5597199970.0
2009-08-04 03:15:00,1.5274,1.528,1.52702,1.5278,16650599974.0
2009-08-04 03:30:00,1.5278,1.52875,1.52755,1.5282,5955199997.0
2009-08-04 03:45:00,1.5282,1.5284,1.5281,1.5282,3251600000.0
2009-08-04 04:00:00,1.5282,1.52825,1.52765,1.5278,3541999973.0
2009-08-04 04:15:00,1.52775,1.5283,1.52765,1.52815,3435999994.0
2009-08-04 04:30:00,1.5282,1.5285,1.528,1.5281,9987000055.0
2009-08-04 04:45:00,1.5281,1.5281,1.52735,1.5279,2198079999.0
2009-08-04 05:00:00,1.5279,1.52805,1.5277,1.52775,1675800001.0
2009-08-04 05:15:00,1.5278,1.5279,1.5277,1.52785,1265499982.0
2009-08-04 05:30:00,1.52785,1.5279,1.5276,1.5277,1488999994.0
2009-08-04 05:45:00,1.5277,1.52795,1.52715,1.52745,3416900002.0
2009-08-04 06:00:00,1.52745,1.52785,1.5272,1.5276,6230699929.0
2009-08-04 06:15:00,1.5276,1.52826,1.5274,1.52755,6587200004.0
2009-08-04 06:30:00,1.52755,1.52775,1.5272,1.5275,5173200006.0
2009-08-04 06:45:00,1.5275,1.52765,1.52715,1.5273,4138399999.0
2009-08-04 07:00:00,1.5273,1.5278,1.52705,1.5274,4729799989.0
2009-08-04 07:15:00,1.52735,1.5277,1.52715,1.5274,4495199995.0
2009-08-04 07:30:00,1.5274,1.52755,1.52735,1.5274,2070199967.0
2009-08-04 07:45:00,1.52745,1.52813,1.5272,1.52794,5434299993.0
2009-08-04 08:00:00,1.52765,1.5281,1.5272,1.5281,14655599958.0
2009-08-04 08:15:00,1.5281,1.5286,1.5279,1.52825,9039000028.0
2009-08-04 08:30:00,1.5283,1.5284,1.52715,1.5276,9774399992.0
2009-08-04 08:45:00,1.5276,1.52835,1.52735,1.52815,12016400005.0
2009-08-04 09:00:00,1.52815,1.52825,1.5275,1.5279,10458600010.0
2009-08-04 09:15:00,1.5279,1.5283,1.5278,1.52815,8624800001.0
2009-08-04 09:30:00,1.5281,1.5289,1.52805,1.5283,11507499988.0
2009-08-04 09:45:00,1.5283,1.5285,1.5282,1.52835,5603000000.0
2009-08-04 10:00:00,1.52835,1.5285,1.5276,1.52805,8019099992.0
2009-08-04 10:15:00,1.52805,1.52845,1.52745,1.5277,10166400030.0
2009-08-04 10:30:00,1.5276,1.52765,1.52655,1.52725,9183200021.0
2009-08-04 10:45:00,1.52725,1.52745,1.5265,1.527,12118500014.0
2009-08-04 11:00:00,1.527,1.5272,1.5266,1.5272,8747200001.0
2009-08-04 11:15:00,1.52705,1.5309,1.52665,1.5306,10366700000.0
2009-08-04 11:30:00,1.5306,1.5318,1.52935,1.5302,17785800059.0
2009-08-04 11:45:00,1.53015,1.53085,1.52985,1.52985,10817400011.0
2009-08-04 12:00:00,1.52985,1.52995,1.529,1.529,4905199989.0
2009-08-04 12:15:00,1.529,1.5295,1.52895,1.5294,4909000001.0
2009-08-04 12:30:00,1.5294,1.52985,1.52835,1.5287,7986300005.0
2009-08-04 12:45:00,1.5287,1.52905,1.5286,1.5288,6331399993.0
2009-08-04 13:00:00,1.5289,1.52965,1.52845,1.5295,7392999987.0
2009-08-04 13:15:00,1.52965,1.52975,1.5292,1.52935,6362399996.0
2009-08-04 13:30:00,1.52935,1.52935,1.5288,1.52885,5288000002.0
2009-08-04 13:45:00,1.52885,1.5291,1.5287,1.52875,3785899999.0
2009-08-04 14:00:00,1.52875,1.52885,1.5285,1.5286,9500700003.0
2009-08-04 14:15:00,1.5286,1.5303,1.52855,1.5303,11762599981.0
2009-08-04 14:30:00,1.53035,1.53085,1.5301,1.53045,10278800004.0
2009-08-04 14:45:00,1.53045,1.5307,1.53,1.53,9363000001.0
2009-08-04 15:00:00,1.53,1.5301,1.5296,1.52965,11874599993.0
2009-08-04 15:15:00,1.52965,1.53,1.5295,1.52975,8395799998.0
2009-08-04 15:30:00,1.5298,1.5299,1.52825,1.52845,10782000019.0
2009-08-04 15:45:00,1.52845,1.5285,1.52735,1.5276,13356000044.0
2009-08-04 16:00:00,1.5275,1.5282,1.5261,1.5263,16173500061.0
2009-08-04 16:15:00,1.5263,1.5274,1.52545,1.5272,21819000072.0
2009-08-04 16:30:00,1.52715,1.52855,1.5271,1.52805,16122900096.0
2009-08-04 16:45:00,1.52795,1.52825,1.52705,1.5272,15320100043.0
2009-08-04 17:00:00,1.52715,1.5286,1.52715,1.52825,15328900055.0
2009-08-04 17:15:00,1.5282,1.5284,1.52755,1.5277,12588100023.0
2009-08-04 17:30:00,1.5277,1.52805,1.5273,1.52785,12729400058.0
2009-08-04 17:45:00,1.52785,1.52795,1.52705,1.52705,10671300048.0
2009-08-04 18:00:00,1.52705,1.5272,1.5267,1.5272,6124599997.0
2009-08-04 18:15:00,1.5272,1.52735,1.52665,1.5267,8964799998.0
2009-08-04 18:30:00,1.5267,1.52725,1.5266,1.527,6777999973.0
2009-08-04 18:45:00,1.527,1.5271,1.52645,1.5267,10357699960.0
2009-08-04 19:00:00,1.5267,1.5274,1.5266,1.5271,6160800001.0
2009-08-04 19:15:00,1.5271,1.52745,1.52695,1.5272,7474799972.0
2009-08-04 19:30:00,1.52725,1.5274,1.527,1.52735,7376999980.0
2009-08-04 19:45:00,1.52735,1.52745,1.52655,1.5269,9696800013.0
2009-08-04 20:00:00,1.5269,1.5273,1.5266,1.52705,11657900001.0
2009-08-04 20:15:00,1.52705,1.52725,1.5265,1.52665,9034399970.0
2009-08-04 20:30:00,1.52665,1.5269,1.52655,1.5267,6430999981.0
2009-08-04 20:45:00,1.5267,1.5271,1.52655,1.5271,6932599998.0
2009-08-04 21:00:00,1.52705,1.52735,1.5269,1.52715,9443799951.0
2009-08-04 21:15:00,1.52715,1.52745,1.52695,1.52705,11986999950.0
2009-08-04 21:30:00,1.52705,1.52735,1.5269,1.5271,5806599979.0
2009-08-04 21:45:00,1.52705,1.52755,1.527,1.5271,5237599997.0
2009-08-04 22:00:00,1.5271,1.52735,1.527,1.527,3581099996.0
2009-08-04 22:15:00,1.527,1.5275,1.5268,1.527,4470139992.0
2009-08-04 22:30:00,1.5269,1.5273,1.5268,1.5272,5273979968.0
2009-08-04 22:45:00,1.52725,1.52745,1.52655,1.5272,1302800003.0
2009-08-04 23:00:00,1.527,1.52715,1.5268,1.52695,5424250000.0
2009-08-04 23:15:00,1.527,1.52745,1.5268,1.52705,1287120002.0
2009-08-04 23:30:00,1.52705,1.5273,1.52695,1.527,3402400000.0
2009-08-04 23:45:00,1.527,1.5275,1.52667,1.5271,7300750008.0
2009-08-05 00:00:00,1.5271,1.52715,1.527,1.52705,1099599999.0
2009-08-05 00:15:00,1.52705,1.52715,1.5267,1.52705,1673299984.0
2009-08-05 00:30:00,1.52705,1.52705,1.52636,1.5267,4942799994.0
2009-08-05 00:45:00,1.52685,1.527,1.52655,1.52677,1707599992.0
2009-08-05 01:00:00,1.527,1.52705,1.52655,1.5268,1240199999.0
2009-08-05 01:15:00,1.52685,1.52735,1.5265,1.52725,1243200001.0
2009-08-05 01:30:00,1.52725,1.5274,1.52651,1.52695,2223200000.0
2009-08-05 01:45:00,1.527,1.52725,1.5269,1.52705,1070599997.0
2009-08-05 02:00:00,1.52705,1.5272,1.52705,1.52715,2885799989.0
2009-08-05 02:15:00,1.52715,1.5273,1.52705,1.52715,2499400000.0
2009-08-05 02:30:00,1.52715,1.5272,1.52671,1.52693,897000000.0
2009-08-05 02:45:00,1.5272,1.52725,1.52679,1.52695,2323600000.0
2009-08-05 03:00:00,1.52695,1.52735,1.52675,1.5272,3051600010.0
2009-08-05 03:15:00,1.5272,1.5273,1.52695,1.5271,1918600001.0
2009-08-05 03:30:00,1.52705,1.5272,1.52675,1.52715,1630200000.0
2009-08-05 03:45:00,1.52715,1.5274,1.52651,1.52717,1652100019.0
2009-08-05 04:00:00,1.52735,1.5274,1.5271,1.5272,2406200000.0
2009-08-05 04:15:00,1.5272,1.52725,1.5269,1.52705,3886999998.0
2009-08-05 04:30:00,1.52705,1.5272,1.527,1.5271,2162199997.0
2009-08-05 04:45:00,1.5271,1.5272,1.52675,1.5269,2513399997.0
2009-08-05 05:00:00,1.5269,1.5269,1.5267,1.52685,1242399999.0
2009-08-05 05:15:00,1.52685,1.52715,1.5268,1.52705,3936199997.0
2009-08-05 05:30:00,1.52705,1.52705,1.5266,1.5266,4389120000.0
2009-08-05 05:45:00,1.5266,1.5267,1.5266,1.5266,6998020000.0
2009-08-05 06:00:00,1.5266,1.52685,1.5263,1.52675,3648820002.0
2009-08-05 06:15:00,1.52675,1.5268,1.52655,1.52675,1835400001.0
2009-08-05 06:30:00,1.52675,1.52685,1.5265,1.5265,3488000023.0
2009-08-05 06:45:00,1.5265,1.52675,1.52645,1.52655,3533799996.0
2009-08-05 07:00:00,1.52655,1.52675,1.52635,1.5265,4642999999.0
2009-08-05 07:15:00,1.52655,1.52665,1.5262,1.5263,5093400012.0
2009-08-05 07:30:00,1.5263,1.52655,1.52625,1.5264,3821000010.0
2009-08-05 07:45:00,1.5265,1.52665,1.52575,1.5259,3152500007.0
2009-08-05 08:00:00,1.5259,1.52625,1.52575,1.5261,8303399987.0
2009-08-05 08:15:00,1.5261,1.52675,1.5261,1.5264,7258399998.0
2009-08-05 08:30:00,1.5265,1.52775,1.5263,1.52775,16079800003.0
2009-08-05 08:45:00,1.52775,1.5284,1.5269,1.5276,14183000020.0
2009-08-05 09:00:00,1.5276,1.52845,1.5274,1.5284,15000400029.0
2009-08-05 09:15:00,1.52845,1.52885,1.528,1.52815,9691400008.0
2009-08-05 09:30:00,1.52815,1.52855,1.5281,1.5283,7663100009.0
2009-08-05 09:45:00,1.5283,1.5285,1.5281,1.52845,7584800013.0
2009-08-05 10:00:00,1.52845,1.52855,1.5281,1.5281,5517200014.0
2009-08-05 10:15:00,1.5281,1.52845,1.528,1.5282,4589400009.0
2009-08-05 10:30:00,1.52815,1.52865,1.528,1.52825,4573099995.0
2009-08-05 10:45:00,1.52825,1.5286,1.5282,1.5286,3747200001.0
2009-08-05 11:00:00,1.5286,1.52875,1.5283,1.52855,5540600010.0
2009-08-05 11:15:00,1.52855,1.5287,1.52845,1.5286,4212200012.0
2009-08-05 11:30:00,1.5286,1.52915,1.52855,1.52915,10089599998.0
2009-08-05 11:45:00,1.5291,1.52975,1.52895,1.5295,7233900027.0
2009-08-05 12:00:00,1.5295,1.53015,1.5294,1.5297,7520800020.0
2009-08-05 12:15:00,1.52975,1.53025,1.5293,1.5293,8001900014.0
2009-08-05 12:30:00,1.5293,1.53005,1.52925,1.5298,6162100004.0
2009-08-05 12:45:00,1.52975,1.5298,1.52895,1.5293,8027000021.0
2009-08-05 13:00:00,1.5293,1.53075,1.5293,1.53055,13646399987.0
2009-08-05 13:15:00,1.53055,1.5307,1.5303,1.5306,7163149986.0
2009-08-05 13:30:00,1.53055,1.53085,1.52925,1.5307,12403300009.0
2009-08-05 13:45:00,1.53065,1.5308,1.5303,1.5307,8079399978.0
2009-08-05 14:00:00,1.53055,1.5316,1.5301,1.5315,10540900006.0
2009-08-05 14:15:00,1.5316,1.53165,1.5303,1.5305,14584899999.0
2009-08-05 14:30:00,1.5305,1.53065,1.52985,1.52995,12722599993.0
2009-08-05 14:45:00,1.52995,1.5304,1.52975,1.5298,10464599934.0
2009-08-05 15:00:00,1.52975,1.5305,1.52965,1.5302,14671399972.0
2009-08-05 15:15:00,1.5302,1.53055,1.53015,1.5303,10200600010.0
2009-08-05 15:30:00,1.5303,1.5305,1.53015,1.5304,15725400049.0
2009-08-05 15:45:00,1.5303,1.53125,1.53005,1.53125,15399500061.0
2009-08-05 16:00:00,1.53125,1.53155,1.529,1.5292,17926400060.0
2009-08-05 16:15:00,1.52915,1.52985,1.529,1.5298,15972199996.0
2009-08-05 16:30:00,1.5298,1.53065,1.5293,1.5298,15062600040.0
2009-08-05 16:45:00,1.5298,1.5298,1.529,1.529,8934300010.0
2009-08-05 17:00:00,1.529,1.52925,1.52895,1.529,11497000072.0
2009-08-05 17:15:00,1.529,1.52955,1.52855,1.5295,10093600013.0
2009-08-05 17:30:00,1.5295,1.5296,1.52895,1.5292,7787100021.0
2009-08-05 17:45:00,1.5292,1.52965,1.52895,1.5296,8340700031.0
2009-08-05 18:00:00,1.52965,1.5297,1.52885,1.529,8195400007.0
2009-08-05 18:15:00,1.529,1.5294,1.5283,1.52895,11311000030.0
2009-08-05 18:30:00,1.52895,1.52895,1.5282,1.52875,8318299984.0
2009-08-05 18:45:00,1.52875,1.5295,1.52855,1.529,8279800063.0
2009-08-05 19:00:00,1.52895,1.5292,1.52865,1.52875,6489540034.0
2009-08-05 19:15:00,1.52875,1.5296,1.52865,1.52945,6633060054.0
2009-08-05 19:30:00,1.5295,1.53005,1.5292,1.5299,6440800014.0
2009-08-05 19:45:00,1.5299,1.52995,1.52885,1.5289,6264679995.0
2009-08-05 20:00:00,1.5289,1.52925,1.52875,1.52895,3928300005.0
2009-08-05 20:15:00,1.52895,1.5293,1.5288,1.52925,4932600009.0
2009-08-05 20:30:00,1.52925,1.5298,1.5288,1.52925,7714360037.0
2009-08-05 20:45:00,1.52935,1.5304,1.52915,1.5302,16520000057.0
2009-08-05 21:00:00,1.53015,1.53035,1.52955,1.52955,7653400035.0
2009-08-05 21:15:00,1.5296,1.52995,1.5294,1.5298,5575000048.0
2009-08-05 21:30:00,1.5297,1.52985,1.52945,1.52975,6573000040.0
2009-08-05 21:45:00,1.52975,1.53,1.5292,1.5294,7530000098.0
2009-08-05 22:00:00,1.52955,1.52975,1.52935,1.5295,2835200000.0
2009-08-05 22:15:00,1.5295,1.53,1.52945,1.52955,3632600009.0
2009-08-05 22:30:00,1.52955,1.52985,1.5294,1.52975,1314659998.0
2009-08-05 22:45:00,1.52975,1.52985,1.5295,1.52955,3595500006.0
2009-08-05 23:00:00,1.5294,1.5297,1.52937,1.52937,1269760000.0
2009-08-05 23:15:00,1.52955,1.53,1.5294,1.5299,1758529985.0
2009-08-05 23:30:00,1.5298,1.53,1.52898,1.5299,2018499997.0
2009-08-05 23:45:00,1.5299,1.52995,1.52923,1.52965,1424199999.0
2009-08-06 00:00:00,1.5297,1.53005,1.52945,1.52955,3734599998.0
2009-08-06 00:15:00,1.52965,1.5297,1.5294,1.5297,3749560012.0
2009-08-06 00:30:00,1.5297,1.52975,1.5294,1.5294,2788540007.0
2009-08-06 00:45:00,1.5295,1.5296,1.5294,1.5295,3855419999.0
2009-08-06 01:00:00,1.5295,1.52965,1.5294,1.5294,6397240004.0
2009-08-06 01:15:00,1.5294,1.5299,1.5291,1.5295,5411650000.0
2009-08-06 01:30:00,1.52955,1.5296,1.52915,1.52945,1697539999.0
2009-08-06 01:45:00,1.5294,1.52955,1.52915,1.52935,2562220005.0
2009-08-06 02:00:00,1.52935,1.5297,1.5293,1.52955,5030799980.0
2009-08-06 02:15:00,1.5296,1.5296,1.5293,1.52955,3949199989.0
2009-08-06 02:30:00,1.5296,1.5296,1.52945,1.5295,2413799994.0
2009-08-06 02:45:00,1.5295,1.5297,1.52935,1.52955,5396200003.0
2009-08-06 03:00:00,1.5296,1.52992,1.5294,1.5294,12167599983.0
2009-08-06 03:15:00,1.5294,1.52995,1.52915,1.52984,19516200032.0
2009-08-06 03:30:00,1.5297,1.53015,1.52945,1.5295,8584999995.0
2009-08-06 03:45:00,1.5296,1.5298,1.5294,1.5296,6040799998.0
2009-08-06 04:00:00,1.5296,1.5297,1.5295,1.5296,3561200010.0
2009-08-06 04:15:00,1.5296,1.5297,1.52935,1.5294,3139100012.0
2009-08-06 04:30:00,1.5294,1.5296,1.529,1.52935,5855609932.0
2009-08-06 04:45:00,1.52945,1.52955,1.5292,1.5293,7915599984.0
2009-08-06 05:00:00,1.5293,1.5293,1.5288,1.529,2456979999.0
2009-08-06 05:15:00,1.529,1.5292,1.529,1.5292,4262000005.0
2009-08-06 05:30:00,1.52915,1.52955,1.52905,1.5293,13643000005.0
2009-08-06 05:45:00,1.5293,1.52955,1.529,1.5294,9389200027.0
2009-08-06 06:00:00,1.5294,1.52956,1.52923,1.52949,16297399975.0
2009-08-06 06:15:00,1.5295,1.5296,1.52925,1.52955,16607199942.0
2009-08-06 06:30:00,1.52955,1.52971,1.52945,1.52955,24335199963.0
2009-08-06 06:45:00,1.52958,1.5297,1.5294,1.52962,18558900029.0
2009-08-06 07:00:00,1.52962,1.52975,1.5294,1.52959,17108000011.0
2009-08-06 07:15:00,1.52958,1.52975,1.52948,1.5297,24001399979.0
2009-08-06 07:30:00,1.52963,1.52995,1.52957,1.5298,9846000077.0
2009-08-06 07:45:00,1.52985,1.53015,1.5298,1.5299,6524400000.0
2009-08-06 08:00:00,1.5299,1.5313,1.52985,1.53075,9358100006.0
2009-08-06 08:15:00,1.53065,1.5312,1.53055,1.53105,11680599992.0
2009-08-06 08:30:00,1.53105,1.5316,1.531,1.53125,9782199992.0
2009-08-06 08:45:00,1.5312,1.5313,1.5295,1.5295,12998700054.0
2009-08-06 09:00:00,1.5295,1.5303,1.52895,1.5292,14949100022.0
2009-08-06 09:15:00,1.5292,1.5295,1.5291,1.5295,15313699993.0
2009-08-06 09:30:00,1.5295,1.5296,1.5292,1.5294,8986200011.0
2009-08-06 09:45:00,1.52945,1.5299,1.5294,1.52965,9813199989.0
2009-08-06 10:00:00,1.52965,1.52985,1.5295,1.52975,10372899969.0
2009-08-06 10:15:00,1.52985,1.52985,1.52935,1.5296,8656099987.0
2009-08-06 10:30:00,1.52965,1.5297,1.52935,1.5296,7067999964.0
2009-08-06 10:45:00,1.5296,1.52985,1.5295,1.5296,12789100025.0
2009-08-06 11:00:00,1.5296,1.5298,1.52955,1.52965,10632800025.0
2009-08-06 11:15:00,1.5297,1.53085,1.52935,1.5306,13503100030.0
2009-08-06 11:30:00,1.53075,1.53075,1.52885,1.5292,10402200031.0
2009-08-06 11:45:00,1.5292,1.5296,1.5289,1.529,11729200033.0
2009-08-06 12:00:00,1.52905,1.5301,1.52895,1.52985,11559299972.0
2009-08-06 12:15:00,1.5299,1.53005,1.5293,1.5297,13545000028.0
2009-08-06 12:30:00,1.5298,1.53005,1.5295,1.5295,8011600019.0
2009-08-06 12:45:00,1.5295,1.5298,1.5293,1.52975,9444200018.0
2009-08-06 13:00:00,1.52975,1.5303,1.52945,1.52995,11349800022.0
2009-08-06 13:15:00,1.53,1.5306,1.52975,1.5302,12218099984.0
2009-08-06 13:30:00,1.5301,1.53035,1.52915,1.5292,13149999995.0
2009-08-06 13:45:00,1.5292,1.53,1.5291,1.5295,12100500056.0
2009-08-06 14:00:00,1.52945,1.5295,1.5289,1.529,9185700007.0
2009-08-06 14:15:00,1.52915,1.5293,1.5288,1.52915,5307600001.0
2009-08-06 14:30:00,1.529,1.5297,1.5289,1.5295,16977400018.0
2009-08-06 14:45:00,1.52955,1.5307,1.5295,1.5306,12116200002.0
2009-08-06 15:00:00,1.5306,1.53135,1.5304,1.5311,19627300017.0
2009-08-06 15:15:00,1.5311,1.53115,1.5306,1.531,13121600010.0
2009-08-06 15:30:00,1.531,1.53145,1.531,1.5311,20729499993.0
2009-08-06 15:45:00,1.5311,1.53187,1.531,1.5311,14991699988.0
2009-08-06 16:00:00,1.53115,1.532,1.531,1.5317,17221400056.0
2009-08-06 16:15:00,1.5317,1.532,1.53125,1.53135,13608900010.0
2009-08-06 16:30:00,1.53145,1.5324,1.53125,1.53175,11311499984.0
2009-08-06 16:45:00,1.5318,1.532,1.531,1.5311,7316300003.0
2009-08-06 17:00:00,1.531,1.53125,1.53025,1.53035,6103299999.0
2009-08-06 17:15:00,1.53045,1.53045,1.5292,1.53005,7122200008.0
2009-08-06 17:30:00,1.53005,1.53035,1.5293,1.52975,8452749996.0
2009-08-06 17:45:00,1.5297,1.5304,1.5296,1.5301,5832600004.0
2009-08-06 18:00:00,1.5301,1.5302,1.5294,1.5295,6643899999.0
2009-08-06 18:15:00,1.5295,1.53015,1.5293,1.52995,5545899998.0
2009-08-06 18:30:00,1.52985,1.5301,1.5294,1.52975,4947600002.0
2009-08-06 18:45:00,1.5298,1.52995,1.5292,1.5292,5321700000.0
2009-08-06 19:00:00,1.5292,1.52985,1.52905,1.5292,7122700004.0
2009-08-06 19:15:00,1.52925,1.5295,1.52905,1.5292,5519000000.0
2009-08-06 19:30:00,1.5292,1.5294,1.52895,1.529,7105600000.0
2009-08-06 19:45:00,1.529,1.52925,1.5288,1.5288,5083600000.0
2009-08-06 20:00:00,1.52875,1.5292,1.5286,1.52885,6290299997.0
2009-08-06 20:15:00,1.5288,1.52915,1.5287,1.529,8080399995.0
2009-08-06 20:30:00,1.529,1.5292,1.5285,1.52855,5626499991.0
2009-08-06 20:45:00,1.52855,1.52875,1.5281,1.52845,4607699999.0
2009-08-06 21:00:00,1.52845,1.52885,1.52835,1.52855,3904400004.0
2009-08-06 21:15:00,1.52855,1.5288,1.5284,1.5287,4058699997.0
2009-08-06 21:30:00,1.5286,1.52885,1.52835,1.52845,5394800002.0
2009-08-06 21:45:00,1.5285,1.5286,1.5282,1.52835,3766070003.0
2009-08-06 22:00:00,1.52835,1.5288,1.5283,1.52855,3637600000.0
2009-08-06 22:15:00,1.5286,1.5287,1.5282,1.52845,2358860000.0
2009-08-06 22:30:00,1.52845,1.5288,1.52835,1.52855,1798700000.0
2009-08-06 22:45:00,1.52855,1.5287,1.52845,1.5285,1263800000.0
2009-08-06 23:00:00,1.52845,1.5286,1.52835,1.5286,564900000.0
2009-08-06 23:15:00,1.5286,1.5286,1.52845,1.5285,518100000.0
2009-08-06 23:30:00,1.52802,1.52875,1.52802,1.52821,947999999.0
2009-08-06 23:45:00,1.5284,1.5302,1.5282,1.5287,2697939998.0
2009-08-07 00:00:00,1.5287,1.52885,1.5285,1.5285,1037500000.0
2009-08-07 00:15:00,1.52855,1.5288,1.5284,1.5287,1949800000.0
2009-08-07 00:30:00,1.52865,1.52885,1.52816,1.52855,4406600045.0
2009-08-07 00:45:00,1.52855,1.5288,1.5284,1.5284,743900000.0
2009-08-07 01:00:00,1.5285,1.52875,1.5284,1.5286,1313600000.0
2009-08-07 01:15:00,1.52843,1.52865,1.52802,1.5285,702800001.0
2009-08-07 01:30:00,1.52845,1.52875,1.52835,1.5286,1338719999.0
2009-08-07 01:45:00,1.52855,1.52885,1.5285,1.5286,713000000.0
2009-08-07 02:00:00,1.5286,1.52885,1.5284,1.52855,1367900001.0
2009-08-07 02:15:00,1.5286,1.52875,1.5285,1.5287,801100000.0
2009-08-07 02:30:00,1.5287,1.5287,1.52845,1.5287,779500000.0
2009-08-07 02:45:00,1.5287,1.5288,1.52845,1.5286,1224200000.0
2009-08-07 03:00:00,1.5286,1.52895,1.5286,1.5287,1167800000.0
2009-08-07 03:15:00,1.5287,1.5288,1.52832,1.5287,812800000.0
2009-08-07 03:30:00,1.5287,1.5289,1.52832,1.5287,1943200002.0
2009-08-07 03:45:00,1.5287,1.5287,1.5284,1.5285,1726600000.0
2009-08-07 04:00:00,1.5285,1.5286,1.52825,1.52845,473240000.0
2009-08-07 04:15:00,1.5284,1.5286,1.52835,1.52855,1974540003.0
2009-08-07 04:30:00,1.52855,1.52865,1.52835,1.5285,1594480000.0
2009-08-07 04:45:00,1.5285,1.5286,1.52796,1.52845,1279970000.0
2009-08-07 05:00:00,1.52855,1.52855,1.52835,1.52835,2373100000.0
2009-08-07 05:15:00,1.52835,1.5286,1.52835,1.5286,3342270000.0
2009-08-07 05:30:00,1.52855,1.5287,1.52821,1.5286,668400004.0
2009-08-07 05:45:00,1.5286,1.5288,1.52835,1.52855,1869260000.0
2009-08-07 06:00:00,1.52855,1.5287,1.52845,1.52855,1380900000.0
2009-08-07 06:15:00,1.52855,1.5286,1.52805,1.5285,1259000000.0
2009-08-07 06:30:00,1.52845,1.5286,1.52807,1.52845,1528240004.0
2009-08-07 06:45:00,1.52845,1.5286,1.52835,1.52855,1288960000.0
2009-08-07 07:00:00,1.5286,1.52875,1.52845,1.5286,1742900000.0
2009-08-07 07:15:00,1.52865,1.52875,1.52824,1.52852,1030000000.0
2009-08-07 07:30:00,1.5287,1.52915,1.52845,1.529,1528000000.0
2009-08-07 07:45:00,1.52905,1.53025,1.52865,1.53015,4782599995.0
2009-08-07 08:00:00,1.53,1.53035,1.52935,1.52945,4558800000.0
2009-08-07 08:15:00,1.52945,1.53005,1.5292,1.52925,5469259892.0
2009-08-07 08:30:00,1.5293,1.53005,1.52905,1.53,3128440002.0
2009-08-07 08:45:00,1.53,1.5303,1.5295,1.53025,3352600000.0
2009-08-07 09:00:00,1.53015,1.5302,1.5297,1.53015,2785700000.0
2009-08-07 09:15:00,1.53015,1.5302,1.52885,1.5293,3987560011.0
2009-08-07 09:30:00,1.5293,1.5294,1.52915,1.52935,1374600000.0
2009-08-07 09:45:00,1.52935,1.5297,1.52935,1.52965,2111700000.0
2009-08-07 10:00:00,1.5296,1.5299,1.52925,1.5298,3475000001.0
2009-08-07 10:15:00,1.52985,1.52985,1.529,1.52925,3872900003.0
2009-08-07 10:30:00,1.52925,1.52945,1.52895,1.52935,5452800010.0
2009-08-07 10:45:00,1.52925,1.5295,1.52895,1.529,5790300042.0
2009-08-07 11:00:00,1.529,1.5294,1.52895,1.52925,3821300016.0
2009-08-07 11:15:00,1.52925,1.52985,1.52925,1.52955,4363799999.0
2009-08-07 11:30:00,1.52955,1.52985,1.52935,1.52955,2005799999.0
2009-08-07 11:45:00,1.52955,1.52985,1.5294,1.52965,2086200002.0
2009-08-07 12:00:00,1.5296,1.52975,1.5294,1.5296,2656200000.0
2009-08-07 12:15:00,1.5296,1.5297,1.52935,1.5295,2008600003.0
2009-08-07 12:30:00,1.5295,1.52955,1.52935,1.52935,1725700003.0
2009-08-07 12:45:00,1.5295,1.5295,1.52935,1.52945,3179900010.0
2009-08-07 13:00:00,1.52945,1.52975,1.52935,1.5295,3002699999.0
2009-08-07 13:15:00,1.5294,1.5295,1.52845,1.52845,4023200021.0
2009-08-07 13:30:00,1.52845,1.52855,1.5276,1.5278,5094000001.0
2009-08-07 13:45:00,1.52795,1.52875,1.52775,1.5287,3384799999.0
2009-08-07 14:00:00,1.5287,1.52895,1.52855,1.52855,7707100008.0
2009-08-07 14:15:00,1.52865,1.5289,1.5282,1.52845,9216099998.0
2009-08-07 14:30:00,1.52845,1.5308,1.52348,1.5296,7334900001.0
2009-08-07 14:45:00,1.52965,1.53385,1.52935,1.53215,7052100002.0
2009-08-07 15:00:00,1.5322,1.53355,1.5313,1.53315,6616599996.0
2009-08-07 15:15:00,1.5332,1.5335,1.5326,1.5327,7548100000.0
2009-08-07 15:30:00,1.5327,1.53405,1.5326,1.534,8051799998.0
2009-08-07 15:45:00,1.534,1.53475,1.5324,1.5326,7081500000.0
2009-08-07 16:00:00,1.53275,1.5328,1.53115,1.53155,8535000000.0
2009-08-07 16:15:00,1.53155,1.5344,1.53155,1.5341,9549699993.0
2009-08-07 16:30:00,1.534,1.5348,1.5337,1.5346,8260499995.0
2009-08-07 16:45:00,1.5346,1.5348,1.5339,1.53445,7240599999.0
2009-08-07 17:00:00,1.5343,1.5353,1.5342,1.53505,6588700004.0
2009-08-07 17:15:00,1.535,1.5354,1.53465,1.5348,6508699999.0
2009-08-07 17:30:00,1.5348,1.5349,1.53435,1.5344,6907299990.0
2009-08-07 17:45:00,1.5344,1.5354,1.53385,1.53495,5984299997.0
2009-08-07 18:00:00,1.535,1.53565,1.5344,1.53465,5009299999.0
2009-08-07 18:15:00,1.53465,1.5348,1.5342,1.53455,4836400002.0
2009-08-07 18:30:00,1.53455,1.5354,1.5345,1.5353,6092599999.0
2009-08-07 18:45:00,1.53525,1.53545,1.53485,1.53525,4993400003.0
2009-08-07 19:00:00,1.5353,1.5355,1.53505,1.5353,5271099985.0
2009-08-07 19:15:00,1.5353,1.5354,1.53345,1.53405,4202660001.0
2009-08-07 19:30:00,1.53405,1.53415,1.5336,1.5337,2786100001.0
2009-08-07 19:45:00,1.5337,1.5345,1.5335,1.53445,5016400010.0
2009-08-07 20:00:00,1.53445,1.53545,1.534,1.53515,3743500000.0
2009-08-07 20:15:00,1.5352,1.5353,1.53425,1.5346,3427079996.0
2009-08-07 20:30:00,1.5346,1.53535,1.5342,1.5342,2576820000.0
2009-08-07 20:45:00,1.5342,1.5348,1.534,1.53445,3331069998.0
2009-08-07 21:00:00,1.53445,1.5346,1.53385,1.534,2328980000.0
2009-08-07 21:15:00,1.53405,1.53435,1.53395,1.53415,2901800000.0
2009-08-07 21:30:00,1.53415,1.5344,1.53385,1.5339,3215600001.0
2009-08-07 21:45:00,1.5339,1.53415,1.5332,1.5335,2853000000.0
2009-08-07 22:00:00,1.53355,1.53425,1.5335,1.53375,2324600000.0
2009-08-07 22:15:00,1.53375,1.53395,1.53335,1.53365,1553500000.0
2009-08-07 22:30:00,1.53365,1.53375,1.53315,1.5333,1251100000.0
2009-08-07 22:45:00,1.5333,1.53375,1.533,1.53305,1669900000.0
2009-08-09 23:00:00,1.5339,1.53502,1.5333,1.53405,3712459998.0
2009-08-09 23:15:00,1.53405,1.53405,1.5332,1.5339,2995960000.0
2009-08-09 23:30:00,1.5339,1.53395,1.53345,1.53395,4966460000.0
2009-08-09 23:45:00,1.53395,1.53395,1.53308,1.53373,3187849990.0
2009-08-10 00:00:00,1.5336,1.53505,1.5336,1.5349,231290000.0
2009-08-10 00:15:00,1.5349,1.53503,1.53485,1.5349,825499998.0
2009-08-10 00:30:00,1.5349,1.53505,1.53433,1.5345,3771700040.0
2009-08-10 00:45:00,1.5345,1.5353,1.5345,1.53525,2817769982.0
2009-08-10 01:00:00,1.5353,1.53535,1.5348,1.5349,2152130000.0
2009-08-10 01:15:00,1.53485,1.53525,1.53485,1.535,952700000.0
2009-08-10 01:30:00,1.535,1.53525,1.5349,1.535,953300000.0
2009-08-10 01:45:00,1.5349,1.5354,1.5349,1.5353,2154500002.0
2009-08-10 02:00:00,1.5353,1.53535,1.5349,1.5352,1637990000.0
2009-08-10 02:15:00,1.53515,1.5353,1.5349,1.5353,1082810000.0
2009-08-10 02:30:00,1.5353,1.5353,1.5349,1.5351,1047850000.0
2009-08-10 02:45:00,1.5351,1.5351,1.5349,1.5349,958030000.0
2009-08-10 03:00:00,1.5349,1.53515,1.5347,1.53495,3551130000.0
2009-08-10 03:15:00,1.5349,1.5353,1.5349,1.5351,1420959999.0
2009-08-10 03:30:00,1.5351,1.53535,1.535,1.5353,862900000.0
2009-08-10 03:45:00,1.5353,1.5354,1.53505,1.53515,1335300000.0
2009-08-10 04:00:00,1.53515,1.5354,1.5351,1.53525,1531000000.0
2009-08-10 04:15:00,1.53525,1.5355,1.53515,1.53535,1197600000.0
2009-08-10 04:30:00,1.5353,1.53545,1.5351,1.5352,1130600000.0
2009-08-10 04:45:00,1.5352,1.53535,1.53505,1.5352,514800000.0
2009-08-10 05:00:00,1.53515,1.53525,1.53472,1.535,430200002.0
2009-08-10 05:15:00,1.535,1.53515,1.5347,1.5348,1174560000.0
2009-08-10 05:30:00,1.5348,1.53515,1.53475,1.53495,754900000.0
2009-08-10 05:45:00,1.535,1.53515,1.53495,1.5351,577100000.0
2009-08-10 06:00:00,1.5351,1.5353,1.53495,1.53505,1648700000.0
2009-08-10 06:15:00,1.5351,1.53525,1.535,1.5352,1516900000.0
2009-08-10 06:30:00,1.5352,1.5354,1.535,1.5353,3696099994.0
2009-08-10 06:45:00,1.5353,1.5355,1.5351,1.53535,6858400000.0
2009-08-10 07:00:00,1.53535,1.5355,1.5351,1.5353,1090200000.0
2009-08-10 07:15:00,1.5353,1.5355,1.5353,1.53545,769200000.0
2009-08-10 07:30:00,1.53545,1.53555,1.5351,1.53555,1037400000.0
2009-08-10 07:45:00,1.5355,1.5356,1.53525,1.5353,1147400000.0
2009-08-10 08:00:00,1.5353,1.5355,1.5347,1.53495,5405959999.0
2009-08-10 08:15:00,1.5349,1.5354,1.5344,1.5345,5677039994.0
2009-08-10 08:30:00,1.53455,1.53525,1.5341,1.5343,4141499999.0
2009-08-10 08:45:00,1.5343,1.53535,1.5341,1.5352,7989200009.0
2009-08-10 09:00:00,1.5352,1.5356,1.5351,1.5355,5238499996.0
2009-08-10 09:15:00,1.5355,1.53585,1.5353,1.53575,4888199998.0
2009-08-10 09:30:00,1.53575,1.5361,1.53525,1.53595,3256100002.0
2009-08-10 09:45:00,1.53595,1.53625,1.5358,1.5362,3615800000.0
2009-08-10 10:00:00,1.5362,1.5364,1.536,1.53615,4006599997.0
2009-08-10 10:15:00,1.53615,1.5364,1.5356,1.5358,2162300002.0
2009-08-10 10:30:00,1.53575,1.53595,1.53545,1.5355,2128400000.0
2009-08-10 10:45:00,1.53555,1.53565,1.53515,1.5354,1783300000.0
2009-08-10 11:00:00,1.5354,1.5355,1.53515,1.5353,2827100000.0
2009-08-10 11:15:00,1.5353,1.5354,1.5351,1.5353,2326500000.0
2009-08-10 11:30:00,1.53525,1.5353,1.53485,1.535,3736899999.0
2009-08-10 11:45:00,1.535,1.5356,1.5349,1.5352,4938900000.0
2009-08-10 12:00:00,1.5352,1.5355,1.53505,1.53515,4731399998.0
2009-08-10 12:15:00,1.5352,1.5354,1.5348,1.5348,2345200000.0
2009-08-10 12:30:00,1.5348,1.53535,1.5342,1.53495,4191100001.0
2009-08-10 12:45:00,1.53495,1.53585,1.5345,1.53535,3236199998.0
2009-08-10 13:00:00,1.53535,1.5359,1.535,1.53515,4437500000.0
2009-08-10 13:15:00,1.53515,1.53515,1.5345,1.53465,3438700001.0
2009-08-10 13:30:00,1.5346,1.53535,1.5345,1.53495,5582099996.0
2009-08-10 13:45:00,1.5349,1.53545,1.53465,1.5349,6703799986.0
2009-08-10 14:00:00,1.5348,1.5349,1.53425,1.5345,4637100004.0
2009-08-10 14:15:00,1.53455,1.5346,1.534,1.53435,6252599997.0
2009-08-10 14:30:00,1.53435,1.53465,1.53375,1.53405,6855999998.0
2009-08-10 14:45:00,1.53405,1.53485,1.534,1.5347,6975700006.0
2009-08-10 15:00:00,1.5347,1.5349,1.5342,1.53425,7613000004.0
2009-08-10 15:15:00,1.53425,1.5345,1.5337,1.53375,4340699997.0
2009-08-10 15:30:00,1.53375,1.5342,1.5334,1.53385,6766400000.0
2009-08-10 15:45:00,1.5339,1.53565,1.53385,1.5353,8204700004.0
2009-08-10 16:00:00,1.5353,1.5353,1.53415,1.5346,6359699998.0
2009-08-10 16:15:00,1.5346,1.5349,1.53435,1.5347,6224400003.0
2009-08-10 16:30:00,1.5347,1.5357,1.5343,1.5353,5110200001.0
2009-08-10 16:45:00,1.5353,1.53555,1.535,1.53505,5736100000.0
2009-08-10 17:00:00,1.535,1.5359,1.5347,1.5354,5568399995.0
2009-08-10 17:15:00,1.5354,1.5356,1.53495,1.5352,4443100000.0
2009-08-10 17:30:00,1.53515,1.53555,1.5345,1.5353,5688400004.0
2009-08-10 17:45:00,1.5353,1.53555,1.5345,1.53525,4697200000.0
2009-08-10 18:00:00,1.5353,1.53535,1.53445,1.535,3549400000.0
2009-08-10 18:15:00,1.535,1.53525,1.5342,1.5342,2875100000.0
2009-08-10 18:30:00,1.53425,1.5355,1.53395,1.53535,4399800001.0
2009-08-10 18:45:00,1.5353,1.5355,1.5349,1.53515,3155100001.0
2009-08-10 19:00:00,1.53515,1.53535,1.53455,1.5349,2471000000.0
2009-08-10 19:15:00,1.535,1.53635,1.53435,1.5345,5017359999.0
2009-08-10 19:30:00,1.5345,1.53515,1.5345,1.53475,3522100001.0
2009-08-10 19:45:00,1.53475,1.5352,1.53435,1.53505,2254700000.0
2009-08-10 20:00:00,1.535,1.53515,1.53455,1.53485,4112240000.0
2009-08-10 20:15:00,1.53485,1.5352,1.5347,1.5351,3514000000.0
2009-08-10 20:30:00,1.53505,1.5354,1.5349,1.53515,3304300002.0
2009-08-10 20:45:00,1.5352,1.53525,1.53415,1.53435,1848070000.0
2009-08-10 21:00:00,1.53435,1.53495,1.53435,1.5345,4520299996.0
2009-08-10 21:15:00,1.5345,1.53465,1.53445,1.5345,2227600001.0
2009-08-10 21:30:00,1.5345,1.53485,1.5343,1.53475,2826020004.0
2009-08-10 21:45:00,1.5348,1.5349,1.53445,1.5348,4444799998.0
2009-08-10 22:00:00,1.5348,1.53495,1.5345,1.53485,1480300005.0
2009-08-10 22:15:00,1.53485,1.53495,1.5346,1.53475,1808600003.0
2009-08-10 22:30:00,1.5348,1.5349,1.53455,1.5347,1420400000.0
2009-08-10 22:45:00,1.53465,1.53485,1.53445,1.5346,1455620000.0
2009-08-10 23:00:00,1.53465,1.53515,1.5343,1.53455,902530000.0
2009-08-10 23:15:00,1.5345,1.5347,1.53388,1.5344,818610000.0
2009-08-10 23:30:00,1.53455,1.5349,1.5344,1.5348,1417839999.0
2009-08-10 23:45:00,1.5347,1.5349,1.5342,1.53455,1675799999.0
2009-08-11 00:00:00,1.53455,1.5346,1.5344,1.5344,87490000.0
2009-08-11 00:15:00,1.5344,1.53455,1.5344,1.53455,216540000.0
2009-08-11 00:30:00,1.5344,1.53465,1.53402,1.5344,659680000.0
2009-08-11 00:45:00,1.53445,1.53445,1.5344,1.5344,228120000.0
2009-08-11 01:00:00,1.5344,1.53475,1.53415,1.53445,697790000.0
2009-08-11 01:15:00,1.53445,1.53455,1.53415,1.53435,1256410000.0
2009-08-11 01:30:00,1.53435,1.53445,1.53425,1.5343,990800000.0
2009-08-11 01:45:00,1.53435,1.5344,1.53378,1.53425,674920001.0
2009-08-11 02:00:00,1.53425,1.5345,1.53403,1.53425,1278509999.0
2009-08-11 02:15:00,1.5343,1.5345,1.53415,1.53435,1816100001.0
2009-08-11 02:30:00,1.53425,1.53465,1.5342,1.53435,2710700001.0
2009-08-11 02:45:00,1.53435,1.5345,1.5342,1.5344,2342400008.0
2009-08-11 03:00:00,1.5343,1.53455,1.5342,1.5344,1077800000.0
2009-08-11 03:15:00,1.5344,1.53465,1.5343,1.5345,1202699999.0
2009-08-11 03:30:00,1.53445,1.5347,1.53435,1.5345,1756000001.0
2009-08-11 03:45:00,1.5344,1.5347,1.5343,1.5344,2250699994.0
2009-08-11 04:00:00,1.53445,1.5347,1.53425,1.5343,3498199998.0
2009-08-11 04:15:00,1.5343,1.5346,1.53425,1.53445,1518800000.0
2009-08-11 04:30:00,1.53435,1.53475,1.53415,1.53455,2550230000.0
2009-08-11 04:45:00,1.5345,1.53465,1.53415,1.5345,2290360000.0
2009-08-11 05:00:00,1.5345,1.5346,1.53425,1.53435,843800000.0
2009-08-11 05:15:00,1.53435,1.5346,1.53425,1.53445,1217900000.0
2009-08-11 05:30:00,1.5345,1.53465,1.5344,1.53455,1586900000.0
2009-08-11 05:45:00,1.53445,1.53475,1.5342,1.53435,1000100000.0
2009-08-11 06:00:00,1.5343,1.5345,1.5342,1.5343,1252000000.0
2009-08-11 06:15:00,1.5343,1.53455,1.5342,1.53435,619400000.0
2009-08-11 06:30:00,1.53435,1.53455,1.5342,1.53445,1354600000.0
2009-08-11 06:45:00,1.53445,1.5346,1.53425,1.5343,1497500000.0
2009-08-11 07:00:00,1.5343,1.5345,1.5338,1.53435,1039500000.0
2009-08-11 07:15:00,1.5343,1.53465,1.53425,1.5344,1304500002.0
2009-08-11 07:30:00,1.5344,1.5348,1.53425,1.53475,1411400000.0
2009-08-11 07:45:00,1.53475,1.53485,1.53435,1.5345,1628900000.0
2009-08-11 08:00:00,1.5345,1.53485,1.53415,1.5346,4144900002.0
2009-08-11 08:15:00,1.5346,1.5348,1.534,1.5341,6011000005.0
2009-08-11 08:30:00,1.5341,1.53465,1.5341,1.53445,3634149994.0
2009-08-11 08:45:00,1.53445,1.53455,1.53405,1.5341,4981110003.0
2009-08-11 09:00:00,1.5341,1.53435,1.5337,1.53415,5516100002.0
2009-08-11 09:15:00,1.5342,1.53455,1.534,1.5343,5128800003.0
2009-08-11 09:30:00,1.5344,1.5345,1.53395,1.53445,4281300000.0
2009-08-11 09:45:00,1.5345,1.5345,1.5335,1.534,4381599998.0
2009-08-11 10:00:00,1.53395,1.53455,1.5339,1.53445,4352800005.0
2009-08-11 10:15:00,1.5345,1.5347,1.53425,1.53445,6515899994.0
2009-08-11 10:30:00,1.5345,1.5347,1.5343,1.53455,5992199999.0
2009-08-11 10:45:00,1.53455,1.5346,1.53394,1.53445,5570399997.0
2009-08-11 11:00:00,1.5345,1.53465,1.5341,1.5346,5068699998.0
2009-08-11 11:15:00,1.53455,1.5346,1.5341,1.53415,3231199997.0
2009-08-11 11:30:00,1.5341,1.53445,1.5339,1.5343,3104799998.0
2009-08-11 11:45:00,1.53435,1.5346,1.5337,1.5338,8407800004.0
2009-08-11 12:00:00,1.53385,1.534,1.53355,1.5336,5820700007.0
2009-08-11 12:15:00,1.5336,1.5339,1.53325,1.53345,7178900005.0
2009-08-11 12:30:00,1.53345,1.5337,1.5325,1.53285,3946200001.0
2009-08-11 12:45:00,1.5329,1.53305,1.53175,1.5328,5132699993.0
2009-08-11 13:00:00,1.53275,1.5329,1.53235,1.5327,7949800001.0
2009-08-11 13:15:00,1.5328,1.5328,1.53055,1.53065,5868900001.0
2009-08-11 13:30:00,1.53065,1.53085,1.53005,1.53015,4754400004.0
2009-08-11 13:45:00,1.5301,1.5303,1.52955,1.52995,5661800005.0
2009-08-11 14:00:00,1.52995,1.5304,1.5298,1.53,4657499998.0
2009-08-11 14:15:00,1.53005,1.53045,1.52955,1.5301,6653999999.0
2009-08-11 14:30:00,1.53015,1.5306,1.52985,1.53055,5573300000.0
2009-08-11 14:45:00,1.53055,1.53145,1.5304,1.5312,11944500013.0
2009-08-11 15:00:00,1.53105,1.5317,1.53105,1.5311,9809100007.0
2009-08-11 15:15:00,1.5311,1.53135,1.5306,1.5307,4992100001.0
2009-08-11 15:30:00,1.5307,1.5309,1.5302,1.53035,6785699998.0
2009-08-11 15:45:00,1.53035,1.53075,1.5299,1.53025,8036800000.0
2009-08-11 16:00:00,1.5301,1.5303,1.5289,1.52915,9246800014.0
2009-08-11 16:15:00,1.5292,1.52925,1.5284,1.52845,6200699998.0
2009-08-11 16:30:00,1.5285,1.5298,1.5282,1.5297,7449799998.0
2009-08-11 16:45:00,1.5297,1.5303,1.52935,1.5294,6018599999.0
2009-08-11 17:00:00,1.5294,1.52975,1.5291,1.52935,4691800001.0
2009-08-11 17:15:00,1.52935,1.5309,1.5292,1.5303,3997800003.0
2009-08-11 17:30:00,1.5303,1.53065,1.53,1.53025,5550099998.0
2009-08-11 17:45:00,1.53025,1.5307,1.53,1.5306,4229900000.0
2009-08-11 18:00:00,1.53065,1.53075,1.52965,1.5297,1941399999.0
2009-08-11 18:15:00,1.5297,1.53035,1.52945,1.52985,2742900000.0
2009-08-11 18:30:00,1.52985,1.53075,1.5297,1.53075,2845500004.0
2009-08-11 18:45:00,1.53075,1.5309,1.5304,1.5307,2757499999.0
2009-08-11 19:00:00,1.5307,1.5308,1.5301,1.53035,2482999998.0
2009-08-11 19:15:00,1.5303,1.53085,1.5302,1.53065,2365400000.0
2009-08-11 19:30:00,1.53065,1.5307,1.5301,1.5302,2134499999.0
2009-08-11 19:45:00,1.5302,1.53085,1.5302,1.5306,4202000001.0
2009-08-11 20:00:00,1.5305,1.5307,1.5299,1.5303,3749399998.0
2009-08-11 20:15:00,1.5303,1.53045,1.53,1.5301,2136400005.0
2009-08-11 20:30:00,1.53005,1.5306,1.53,1.5304,3458500000.0
2009-08-11 20:45:00,1.53035,1.5306,1.5301,1.53045,2451300000.0
2009-08-11 21:00:00,1.5305,1.53075,1.5304,1.5306,7937299993.0
2009-08-11 21:15:00,1.5306,1.53095,1.53055,1.5308,2119000003.0
2009-08-11 21:30:00,1.5308,1.53105,1.5306,1.5308,1686399997.0
2009-08-11 21:45:00,1.5308,1.5311,1.53065,1.5309,933300000.0
2009-08-11 22:00:00,1.5309,1.53095,1.5304,1.5307,1853439999.0
2009-08-11 22:15:00,1.53075,1.53085,1.5303,1.5305,1207920000.0
2009-08-11 22:30:00,1.5305,1.5308,1.52998,1.5305,907100000.0
2009-08-11 22:45:00,1.5305,1.5309,1.5303,1.53055,1488860001.0
2009-08-11 23:00:00,1.53055,1.5308,1.53025,1.5306,527680000.0
2009-08-11 23:15:00,1.5306,1.5308,1.53035,1.53045,462999999.0
2009-08-11 23:30:00,1.53045,1.5308,1.5304,1.53055,643100000.0
2009-08-11 23:45:00,1.5306,1.53075,1.53006,1.53055,916200000.0
2009-08-12 00:00:00,1.5306,1.5308,1.5303,1.53065,1490700000.0
2009-08-12 00:15:00,1.53055,1.53085,1.53035,1.5308,1145500000.0
2009-08-12 00:30:00,1.5308,1.53085,1.53012,1.5306,499500000.0
2009-08-12 00:45:00,1.5306,1.5309,1.52974,1.5309,402299999.0
2009-08-12 01:00:00,1.53095,1.531,1.5302,1.53065,912400002.0
2009-08-12 01:15:00,1.53065,1.53075,1.53065,1.53065,248300000.0
2009-08-12 01:30:00,1.53065,1.5307,1.53045,1.5306,108000000.0
2009-08-12 01:45:00,1.5306,1.5309,1.53035,1.53075,1122800001.0
2009-08-12 02:00:00,1.5308,1.53095,1.53065,1.5308,893200000.0
2009-08-12 02:15:00,1.5309,1.531,1.53065,1.5307,1242500012.0
2009-08-12 02:30:00,1.5307,1.53105,1.53065,1.5308,1030400000.0
2009-08-12 02:45:00,1.53075,1.53115,1.53075,1.53105,1195500000.0
2009-08-12 03:00:00,1.5311,1.53125,1.53065,1.53075,911840000.0
2009-08-12 03:15:00,1.5308,1.5308,1.53065,1.53065,415110000.0
2009-08-12 03:30:00,1.53065,1.53085,1.53065,1.53075,845520000.0
2009-08-12 03:45:00,1.53075,1.5308,1.5307,1.53075,1049100000.0
2009-08-12 04:00:00,1.53075,1.5308,1.53065,1.5308,1700680000.0
2009-08-12 04:15:00,1.53075,1.53085,1.53065,1.53065,1115680000.0
2009-08-12 04:30:00,1.5307,1.53085,1.53065,1.53075,1434340000.0
2009-08-12 04:45:00,1.5308,1.5309,1.53065,1.53065,924550000.0
2009-08-12 05:00:00,1.53065,1.5308,1.53065,1.53065,434240000.0
2009-08-12 05:15:00,1.53065,1.53085,1.53055,1.5307,349320000.0
2009-08-12 05:30:00,1.5307,1.5308,1.5306,1.5307,450710000.0
2009-08-12 05:45:00,1.53065,1.53085,1.53045,1.53045,960460000.0
2009-08-12 06:00:00,1.53045,1.5308,1.53045,1.5305,2019339990.0
2009-08-12 06:15:00,1.5305,1.5307,1.53045,1.5305,874369998.0
2009-08-12 06:30:00,1.5305,1.5307,1.53045,1.53055,1374860004.0
2009-08-12 06:45:00,1.53055,1.53075,1.5301,1.5302,1555240000.0
2009-08-12 07:00:00,1.5302,1.53065,1.5302,1.53055,1071799999.0
2009-08-12 07:15:00,1.53055,1.53075,1.5303,1.5307,1984100004.0
2009-08-12 07:30:00,1.5307,1.53075,1.5304,1.53065,1248899998.0
2009-08-12 07:45:00,1.53065,1.53085,1.52995,1.53005,2106099998.0
2009-08-12 08:00:00,1.53005,1.5306,1.52985,1.52995,5448200000.0
2009-08-12 08:15:00,1.52995,1.53005,1.52945,1.52955,5009599999.0
2009-08-12 08:30:00,1.52955,1.52975,1.528,1.52815,4595200002.0
2009-08-12 08:45:00,1.5281,1.52865,1.5275,1.5281,6334899998.0
2009-08-12 09:00:00,1.5281,1.52865,1.52765,1.52785,6651099999.0
2009-08-12 09:15:00,1.52785,1.5282,1.52765,1.5281,5907900000.0
2009-08-12 09:30:00,1.5281,1.5286,1.5278,1.52795,6880499997.0
2009-08-12 09:45:00,1.52795,1.52895,1.5278,1.52825,7481499999.0
2009-08-12 10:00:00,1.52825,1.5286,1.52785,1.5281,6682200000.0
2009-08-12 10:15:00,1.5281,1.5286,1.52765,1.52795,5094599999.0
2009-08-12 10:30:00,1.5279,1.52815,1.5271,1.52715,5229300001.0
2009-08-12 10:45:00,1.52705,1.52825,1.5269,1.528,6638000001.0
2009-08-12 11:00:00,1.528,1.528,1.52665,1.5267,4948400001.0
2009-08-12 11:15:00,1.52665,1.52745,1.52665,1.5273,6075400001.0
2009-08-12 11:30:00,1.52735,1.52755,1.5271,1.5275,4563800000.0
2009-08-12 11:45:00,1.5275,1.528,1.5273,1.5278,8631000004.0
2009-08-12 12:00:00,1.5278,1.5285,1.5276,1.52815,10818500008.0
2009-08-12 12:15:00,1.52815,1.5285,1.52755,1.528,7133999990.0
2009-08-12 12:30:00,1.528,1.52845,1.5274,1.52795,5832699995.0
2009-08-12 12:45:00,1.52795,1.5281,1.52655,1.5268,4500099999.0
2009-08-12 13:00:00,1.52685,1.5272,1.5267,1.52705,5697899998.0
2009-08-12 13:15:00,1.52705,1.5273,1.5269,1.5271,4511399994.0
2009-08-12 13:30:00,1.52705,1.5271,1.52675,1.5268,3455799999.0
2009-08-12 13:45:00,1.5268,1.5282,1.5267,1.52815,4706599994.0
2009-08-12 14:00:00,1.52805,1.5282,1.5274,1.52765,6043100000.0
2009-08-12 14:15:00,1.52765,1.5279,1.52725,1.5274,5808600001.0
2009-08-12 14:30:00,1.5274,1.5278,1.5273,1.5277,4944299998.0
2009-08-12 14:45:00,1.52775,1.52775,1.52725,1.52745,4938700001.0
2009-08-12 15:00:00,1.52755,1.528,1.527,1.5273,4696500001.0
2009-08-12 15:15:00,1.5273,1.52735,1.5271,1.5272,4997999999.0
2009-08-12 15:30:00,1.52725,1.5274,1.52695,1.5273,7060700000.0
2009-08-12 15:45:00,1.5273,1.5273,1.52695,1.52715,5730700001.0
2009-08-12 16:00:00,1.52715,1.52915,1.527,1.52905,7712400009.0
2009-08-12 16:15:00,1.529,1.5298,1.52865,1.5288,9150000002.0
2009-08-12 16:30:00,1.5288,1.52905,1.5282,1.5282,4789100000.0
2009-08-12 16:45:00,1.52825,1.53065,1.52785,1.5306,7032600009.0
2009-08-12 17:00:00,1.5306,1.53065,1.52925,1.53,4601999998.0
2009-08-12 17:15:00,1.53,1.5301,1.52845,1.52925,4163700001.0
2009-08-12 17:30:00,1.5293,1.53005,1.5276,1.5278,5753299998.0
2009-08-12 17:45:00,1.5278,1.53025,1.5277,1.5301,5214099999.0
2009-08-12 18:00:00,1.5301,1.5303,1.5289,1.5292,4082799999.0
2009-08-12 18:15:00,1.5292,1.5293,1.5285,1.5289,3592599999.0
2009-08-12 18:30:00,1.5289,1.52955,1.52865,1.52875,2327000000.0
2009-08-12 18:45:00,1.52875,1.5295,1.52845,1.5291,3283799999.0
2009-08-12 19:00:00,1.5291,1.5295,1.52905,1.52945,3095800006.0
2009-08-12 19:15:00,1.5295,1.52985,1.5293,1.52965,2096500000.0
2009-08-12 19:30:00,1.52965,1.53,1.5296,1.5297,2207100000.0
2009-08-12 19:45:00,1.5297,1.53015,1.5295,1.53,2147000000.0
2009-08-12 20:00:00,1.5299,1.53085,1.52985,1.53035,3808699996.0
2009-08-12 20:15:00,1.53055,1.5311,1.52955,1.5299,3674760004.0
2009-08-12 20:30:00,1.5299,1.5302,1.529,1.52915,5435260000.0
2009-08-12 20:45:00,1.5291,1.5309,1.529,1.53055,6202199994.0
2009-08-12 21:00:00,1.53055,1.5306,1.5295,1.52965,4649620006.0
2009-08-12 21:15:00,1.5296,1.53025,1.5295,1.5297,3567500000.0
2009-08-12 21:30:00,1.5297,1.5299,1.5294,1.5294,3228200000.0
2009-08-12 21:45:00,1.5294,1.53,1.5292,1.5296,2658100000.0
2009-08-12 22:00:00,1.5295,1.5299,1.529,1.5299,4308119999.0
2009-08-12 22:15:00,1.5299,1.52995,1.5294,1.5295,8185299982.0
2009-08-12 22:30:00,1.5295,1.5298,1.5292,1.52975,2733190000.0
2009-08-12 22:45:00,1.5298,1.5299,1.52897,1.5295,845100000.0
2009-08-12 23:00:00,1.52935,1.5305,1.52925,1.52935,1076940000.0
2009-08-12 23:15:00,1.52935,1.52965,1.52935,1.52935,331100000.0
2009-08-12 23:30:00,1.52935,1.5299,1.52879,1.5294,510000000.0
2009-08-12 23:45:00,1.5294,1.5294,1.5291,1.5293,937110000.0
2009-08-13 00:00:00,1.5293,1.52935,1.52886,1.5292,313770000.0
2009-08-13 00:15:00,1.5292,1.5293,1.5292,1.5293,7190590000.0
2009-08-13 00:30:00,1.5293,1.52975,1.52895,1.5293,1472580000.0
2009-08-13 00:45:00,1.5293,1.52985,1.52915,1.52935,1289600000.0
2009-08-13 01:00:00,1.52935,1.5294,1.52895,1.52935,1601299998.0
2009-08-13 01:15:00,1.52935,1.5298,1.52925,1.52945,1389300003.0
2009-08-13 01:30:00,1.5294,1.5294,1.5291,1.52935,509270000.0
2009-08-13 01:45:00,1.5293,1.5295,1.5291,1.52925,783800000.0
2009-08-13 02:00:00,1.5294,1.52975,1.52935,1.52949,2114900001.0
2009-08-13 02:15:00,1.5296,1.52975,1.5293,1.52955,5652500003.0
2009-08-13 02:30:00,1.52955,1.52985,1.5294,1.5297,11651000001.0
2009-08-13 02:45:00,1.5297,1.5298,1.5293,1.52965,3741080000.0
2009-08-13 03:00:00,1.52965,1.52985,1.5293,1.5298,4186279998.0
2009-08-13 03:15:00,1.5298,1.5301,1.52965,1.52985,1966300000.0
2009-08-13 03:30:00,1.52985,1.5301,1.5291,1.5293,1484090000.0
2009-08-13 03:45:00,1.5293,1.52965,1.52895,1.5294,1840600000.0
2009-08-13 04:00:00,1.5294,1.5298,1.5294,1.5297,3772200001.0
2009-08-13 04:15:00,1.5297,1.5298,1.52925,1.5295,3944200000.0
2009-08-13 04:30:00,1.5295,1.52975,1.5292,1.52935,2219399999.0
2009-08-13 04:45:00,1.52935,1.5296,1.52935,1.5294,1251300000.0
2009-08-13 05:00:00,1.5294,1.5296,1.52935,1.5294,1540000000.0
2009-08-13 05:15:00,1.5294,1.52965,1.52925,1.52935,1326800000.0
2009-08-13 05:30:00,1.52935,1.52965,1.52925,1.5294,774200000.0
2009-08-13 05:45:00,1.5293,1.5295,1.52928,1.52945,525700000.0
2009-08-13 06:00:00,1.5294,1.52965,1.52925,1.5294,499300000.0
2009-08-13 06:15:00,1.5295,1.52975,1.52945,1.5296,737200000.0
2009-08-13 06:30:00,1.52965,1.52986,1.52936,1.52955,1379000000.0
2009-08-13 06:45:00,1.52955,1.52985,1.5295,1.52975,6879799999.0
2009-08-13 07:00:00,1.52975,1.53025,1.5296,1.53,4978200000.0
2009-08-13 07:15:00,1.53005,1.53015,1.5292,1.52945,1521100000.0
2009-08-13 07:30:00,1.52945,1.5303,1.52935,1.53015,1855699999.0
2009-08-13 07:45:00,1.53015,1.5305,1.53005,1.5302,2057199999.0
2009-08-13 08:00:00,1.53045,1.5317,1.53045,1.53125,6294599997.0
2009-08-13 08:15:00,1.5312,1.5325,1.5311,1.53165,5472800000.0
2009-08-13 08:30:00,1.53165,1.53215,1.53105,1.53165,2762000000.0
2009-08-13 08:45:00,1.53165,1.53185,1.53115,1.53155,5518699994.0
2009-08-13 09:00:00,1.53165,1.5321,1.5313,1.5319,4398999999.0
2009-08-13 09:15:00,1.53195,1.53215,1.53135,1.53135,2369099997.0
2009-08-13 09:30:00,1.53135,1.53155,1.53095,1.5314,3847300000.0
2009-08-13 09:45:00,1.5314,1.5321,1.5314,1.5317,3515400001.0
2009-08-13 10:00:00,1.53175,1.5319,1.5314,1.5316,3340200004.0
2009-08-13 10:15:00,1.5316,1.53215,1.5315,1.53205,3010399996.0
2009-08-13 10:30:00,1.532,1.5324,1.53195,1.53225,2414800000.0
2009-08-13 10:45:00,1.53225,1.53245,1.53175,1.53205,2778600001.0
2009-08-13 11:00:00,1.53205,1.53285,1.53185,1.5328,3902500007.0
2009-08-13 11:15:00,1.5328,1.5337,1.5325,1.53365,3740200000.0
2009-08-13 11:30:00,1.53355,1.53375,1.533,1.53325,1954400003.0
2009-08-13 11:45:00,1.53325,1.5337,1.5326,1.53305,2832900000.0
2009-08-13 12:00:00,1.533,1.5333,1.53275,1.5332,1642600000.0
2009-08-13 12:15:00,1.53315,1.5332,1.5324,1.53245,1963100000.0
2009-08-13 12:30:00,1.53245,1.5326,1.53215,1.53225,2494200000.0
2009-08-13 12:45:00,1.53225,1.53235,1.53175,1.5319,2281400000.0
2009-08-13 13:00:00,1.5319,1.5321,1.53135,1.53195,2888800000.0
2009-08-13 13:15:00,1.53195,1.5323,1.5314,1.5318,3792900000.0
2009-08-13 13:30:00,1.5318,1.5327,1.5318,1.5325,3070549999.0
2009-08-13 13:45:00,1.5325,1.5331,1.5323,1.53245,3300100001.0
2009-08-13 14:00:00,1.53245,1.5329,1.53205,1.5328,4586800000.0
2009-08-13 14:15:00,1.53285,1.53345,1.53225,1.53315,4456200002.0
2009-08-13 14:30:00,1.5332,1.5332,1.53135,1.53175,3435999999.0
2009-08-13 14:45:00,1.53175,1.5323,1.5312,1.5321,3325800000.0
2009-08-13 15:00:00,1.53215,1.53265,1.53135,1.53145,6112800001.0
2009-08-13 15:15:00,1.53145,1.53235,1.53135,1.53165,4194500002.0
2009-08-13 15:30:00,1.53165,1.53165,1.5305,1.5306,5675100000.0
2009-08-13 15:45:00,1.5306,1.53115,1.53045,1.531,5852300000.0
2009-08-13 16:00:00,1.531,1.53135,1.5305,1.53065,5777899995.0
2009-08-13 16:15:00,1.53065,1.5309,1.53025,1.53065,4072200000.0
2009-08-13 16:30:00,1.53065,1.53075,1.5301,1.53035,4452500000.0
2009-08-13 16:45:00,1.5303,1.53045,1.5295,1.5302,5597400000.0
2009-08-13 17:00:00,1.5302,1.5306,1.5298,1.53005,5711800002.0
2009-08-13 17:15:00,1.53005,1.53035,1.52945,1.52955,3934800002.0
2009-08-13 17:30:00,1.52955,1.5302,1.52925,1.53015,3256300000.0
2009-08-13 17:45:00,1.53015,1.53035,1.5298,1.53,1620400000.0
2009-08-13 18:00:00,1.53,1.5301,1.5294,1.5295,1924200000.0
2009-08-13 18:15:00,1.5295,1.52965,1.5285,1.5285,2362699999.0
2009-08-13 18:30:00,1.5285,1.5291,1.5284,1.5291,1333200000.0
2009-08-13 18:45:00,1.5291,1.52925,1.52855,1.52865,1856000003.0
2009-08-13 19:00:00,1.52875,1.52935,1.5286,1.52895,3914500010.0
2009-08-13 19:15:00,1.52895,1.5292,1.5283,1.5284,3074999999.0
2009-08-13 19:30:00,1.5284,1.5288,1.5275,1.52765,3189909999.0
2009-08-13 19:45:00,1.52765,1.52825,1.5275,1.5281,2899800000.0
2009-08-13 20:00:00,1.52805,1.52835,1.5278,1.5281,3169800003.0
2009-08-13 20:15:00,1.52815,1.52815,1.5276,1.5276,1846600000.0
2009-08-13 20:30:00,1.5276,1.52815,1.52745,1.52765,3683900012.0
2009-08-13 20:45:00,1.5277,1.5278,1.5274,1.5274,1813300006.0
2009-08-13 21:00:00,1.5274,1.52835,1.5274,1.52835,4047399994.0
2009-08-13 21:15:00,1.52835,1.5287,1.52795,1.52855,3405899999.0
2009-08-13 21:30:00,1.5285,1.52875,1.5282,1.52825,1621899999.0
2009-08-13 21:45:00,1.52825,1.52875,1.52825,1.52865,1620400004.0
2009-08-13 22:00:00,1.52865,1.52905,1.52825,1.5287,1245200003.0
2009-08-13 22:15:00,1.5287,1.5289,1.5286,1.5287,750600000.0
2009-08-13 22:30:00,1.5287,1.52895,1.52835,1.5286,1974900000.0
2009-08-13 22:45:00,1.52865,1.52925,1.52825,1.52895,2335260000.0
2009-08-13 23:00:00,1.52895,1.5292,1.52865,1.5288,482420000.0
2009-08-13 23:15:00,1.52885,1.52905,1.5286,1.52865,523750000.0
2009-08-13 23:30:00,1.52865,1.52915,1.5286,1.5288,1465000000.0
2009-08-13 23:45:00,1.52885,1.5291,1.52825,1.52857,1492099998.0
2009-08-14 00:00:00,1.52875,1.5289,1.52822,1.5286,1516599992.0
2009-08-14 00:15:00,1.5286,1.52885,1.52782,1.5286,924610000.0
2009-08-14 00:30:00,1.52865,1.52875,1.52855,1.52875,733700000.0
2009-08-14 00:45:00,1.52875,1.52905,1.5284,1.52875,603100000.0
2009-08-14 01:00:00,1.52875,1.52885,1.52808,1.5285,1032450000.0
2009-08-14 01:15:00,1.52831,1.52875,1.52805,1.5287,552300001.0
2009-08-14 01:30:00,1.5287,1.52885,1.52845,1.52865,705100000.0
2009-08-14 01:45:00,1.52865,1.52885,1.5285,1.5286,756170000.0
2009-08-14 02:00:00,1.5285,1.5287,1.52828,1.5286,741300000.0
2009-08-14 02:15:00,1.5286,1.5293,1.52855,1.52925,1812500000.0
2009-08-14 02:30:00,1.5292,1.5292,1.5289,1.52905,1055400000.0
2009-08-14 02:45:00,1.52905,1.5291,1.52865,1.5289,1754999989.0
2009-08-14 03:00:00,1.529,1.5296,1.52895,1.52925,1753700001.0
2009-08-14 03:15:00,1.52925,1.5293,1.5288,1.52925,1163200000.0
2009-08-14 03:30:00,1.5292,1.52955,1.5291,1.5291,1287200000.0
2009-08-14 03:45:00,1.5291,1.52955,1.52905,1.52935,723300000.0
2009-08-14 04:00:00,1.52935,1.52945,1.5292,1.52935,841000000.0
2009-08-14 04:15:00,1.52935,1.52945,1.529,1.52925,1717900000.0
2009-08-14 04:30:00,1.52925,1.52945,1.52905,1.5291,2206600000.0
2009-08-14 04:45:00,1.5291,1.52915,1.52875,1.52915,1528500000.0
2009-08-14 05:00:00,1.52915,1.52915,1.5287,1.5288,1207900000.0
2009-08-14 05:15:00,1.5288,1.529,1.52865,1.5287,1919220000.0
2009-08-14 05:30:00,1.5287,1.52905,1.52865,1.52905,950660000.0
2009-08-14 05:45:00,1.529,1.52905,1.52865,1.52865,3039460001.0
2009-08-14 06:00:00,1.52865,1.52875,1.5285,1.5286,1610160000.0
2009-08-14 06:15:00,1.5286,1.5287,1.5285,1.5285,1098410000.0
2009-08-14 06:30:00,1.52855,1.5287,1.5283,1.5287,856220000.0
2009-08-14 06:45:00,1.52865,1.52885,1.52865,1.5288,995500000.0
2009-08-14 07:00:00,1.5288,1.52905,1.5285,1.529,1475840000.0
2009-08-14 07:15:00,1.529,1.52925,1.52895,1.529,1033000000.0
2009-08-14 07:30:00,1.529,1.52925,1.5289,1.52905,1886800000.0
2009-08-14 07:45:00,1.5291,1.52975,1.52895,1.5297,1684999999.0
2009-08-14 08:00:00,1.5297,1.5297,1.5288,1.5289,2126110017.0
2009-08-14 08:15:00,1.52885,1.52935,1.52875,1.52935,3167300000.0
2009-08-14 08:30:00,1.5293,1.5295,1.52905,1.52945,1786100000.0
2009-08-14 08:45:00,1.52945,1.53005,1.52945,1.5298,4143100004.0
2009-08-14 09:00:00,1.52975,1.5303,1.5296,1.53015,3283699999.0
2009-08-14 09:15:00,1.5302,1.5304,1.5297,1.52985,3478500001.0
2009-08-14 09:30:00,1.5299,1.5299,1.52915,1.5296,3655800000.0
2009-08-14 09:45:00,1.5296,1.52985,1.529,1.5296,3701799995.0
2009-08-14 10:00:00,1.5295,1.5295,1.5291,1.5294,3615800000.0
2009-08-14 10:15:00,1.5294,1.5295,1.5291,1.52925,3447200000.0
2009-08-14 10:30:00,1.52925,1.5293,1.5288,1.529,4222100000.0
2009-08-14 10:45:00,1.52895,1.5292,1.52865,1.5288,3105100000.0
2009-08-14 11:00:00,1.5288,1.5293,1.5287,1.52915,2980100001.0
2009-08-14 11:15:00,1.52915,1.5293,1.52845,1.52865,3360800000.0
2009-08-14 11:30:00,1.52865,1.5287,1.528,1.52815,3168900000.0
2009-08-14 11:45:00,1.5282,1.52835,1.5277,1.52795,2388400000.0
2009-08-14 12:00:00,1.528,1.52825,1.5278,1.5279,2691100000.0
2009-08-14 12:15:00,1.5279,1.52815,1.52775,1.52795,3484199994.0
2009-08-14 12:30:00,1.52795,1.52805,1.5275,1.5276,2930499998.0
2009-08-14 12:45:00,1.5276,1.5276,1.5267,1.52695,3820000000.0
2009-08-14 13:00:00,1.5271,1.52715,1.52645,1.52655,3357399998.0
2009-08-14 13:15:00,1.52655,1.5271,1.52645,1.5268,3634500001.0
2009-08-14 13:30:00,1.5268,1.5276,1.52675,1.527,4559799999.0
2009-08-14 13:45:00,1.527,1.5271,1.5265,1.52695,4206600003.0
2009-08-14 14:00:00,1.52695,1.52715,1.52645,1.5267,3422000000.0
2009-08-14 14:15:00,1.5267,1.52765,1.52665,1.5271,3199700000.0
2009-08-14 14:30:00,1.5271,1.5278,1.5266,1.5268,4359100000.0
2009-08-14 14:45:00,1.5268,1.527,1.5267,1.5267,3498100000.0
2009-08-14 15:00:00,1.52665,1.527,1.5263,1.5263,2988499999.0
2009-08-14 15:15:00,1.52635,1.5266,1.52605,1.52635,4153600000.0
2009-08-14 15:30:00,1.5264,1.5264,1.52545,1.5255,5738399997.0
2009-08-14 15:45:00,1.52545,1.52585,1.52505,1.5254,4891299998.0
2009-08-14 16:00:00,1.5254,1.52605,1.5247,1.5248,5170900000.0
2009-08-14 16:15:00,1.5248,1.52635,1.5247,1.5261,6401400002.0
2009-08-14 16:30:00,1.5261,1.5261,1.52525,1.52545,4296300000.0
2009-08-14 16:45:00,1.52545,1.52645,1.5251,1.5251,4442800001.0
2009-08-14 17:00:00,1.5252,1.5259,1.52475,1.5249,4657100002.0
2009-08-14 17:15:00,1.5249,1.5251,1.52395,1.5242,4443300000.0
2009-08-14 17:30:00,1.5242,1.5243,1.52355,1.5236,4839500001.0
2009-08-14 17:45:00,1.5236,1.524,1.52335,1.5238,3624000000.0
2009-08-14 18:00:00,1.52385,1.5239,1.52345,1.52345,2537400000.0
2009-08-14 18:15:00,1.52345,1.52375,1.52315,1.5232,3842599999.0
2009-08-14 18:30:00,1.52315,1.5234,1.52295,1.52295,3506900000.0
2009-08-14 18:45:00,1.523,1.5238,1.523,1.52365,2508500000.0
2009-08-14 19:00:00,1.52365,1.5239,1.5229,1.523,3029700000.0
2009-08-14 19:15:00,1.523,1.52315,1.52265,1.5227,4345099991.0
2009-08-14 19:30:00,1.5227,1.52315,1.5222,1.52225,3779700003.0
2009-08-14 19:45:00,1.52225,1.5224,1.5221,1.52225,3198599997.0
2009-08-14 20:00:00,1.52225,1.5228,1.52225,1.52265,3066299999.0
2009-08-14 20:15:00,1.5227,1.5235,1.52245,1.52245,4320519999.0
2009-08-14 20:30:00,1.52245,1.5226,1.5221,1.52255,2657589999.0
2009-08-14 20:45:00,1.5225,1.5231,1.5225,1.52285,3566700002.0
2009-08-14 21:00:00,1.52285,1.52355,1.5228,1.5232,6033800000.0
2009-08-14 21:15:00,1.52325,1.52385,1.5226,1.5226,2747060001.0
2009-08-14 21:30:00,1.5226,1.5229,1.5226,1.52265,3608300015.0
2009-08-14 21:45:00,1.52265,1.5228,1.52245,1.5227,2022930000.0
2009-08-14 22:00:00,1.52265,1.5228,1.5223,1.5223,1656400000.0
2009-08-14 22:15:00,1.52206,1.5226,1.52192,1.5225,1322280000.0
2009-08-14 22:30:00,1.5224,1.52255,1.5221,1.52225,1127700000.0
2009-08-14 22:45:00,1.5223,1.52265,1.52195,1.52245,1938100000.0
2009-08-16 23:00:00,1.52321,1.52367,1.5211,1.5213,1608820000.0
2009-08-16 23:15:00,1.5213,1.5228,1.5213,1.52265,5350560000.0
2009-08-16 23:30:00,1.52265,1.523,1.5223,1.52245,961700000.0
2009-08-16 23:45:00,1.5226,1.523,1.52245,1.5226,551200000.0
2009-08-17 00:00:00,1.52275,1.523,1.5224,1.5228,491600000.0
2009-08-17 00:15:00,1.52285,1.52295,1.5226,1.52272,771600000.0
2009-08-17 00:30:00,1.52265,1.52315,1.5225,1.5228,1062260000.0
2009-08-17 00:45:00,1.5228,1.5237,1.52265,1.52325,833600000.0
2009-08-17 01:00:00,1.52325,1.5239,1.52305,1.52345,1286620000.0
2009-08-17 01:15:00,1.5234,1.5238,1.5232,1.52365,535700000.0
2009-08-17 01:30:00,1.52365,1.5241,1.5233,1.52365,951300000.0
2009-08-17 01:45:00,1.52365,1.5237,1.5232,1.5234,4414500005.0
2009-08-17 02:00:00,1.5234,1.52345,1.52265,1.52285,2666620000.0
2009-08-17 02:15:00,1.52285,1.5232,1.5226,1.52295,2241200000.0
2009-08-17 02:30:00,1.52295,1.523,1.5226,1.5228,1168710000.0
2009-08-17 02:45:00,1.5228,1.52315,1.5226,1.5226,2041640000.0
2009-08-17 03:00:00,1.5226,1.52265,1.52213,1.5224,1381590000.0
2009-08-17 03:15:00,1.5224,1.52265,1.52215,1.52255,3094799997.0
2009-08-17 03:30:00,1.5226,1.52285,1.5224,1.5227,2038000002.0
2009-08-17 03:45:00,1.5227,1.52275,1.52203,1.5227,1277300000.0
2009-08-17 04:00:00,1.5227,1.5227,1.52235,1.52255,1053900000.0
2009-08-17 04:15:00,1.5225,1.5227,1.5224,1.52245,1466300000.0
2009-08-17 04:30:00,1.52245,1.52275,1.52235,1.5225,2071400000.0
2009-08-17 04:45:00,1.5225,1.52255,1.5222,1.52225,770000000.0
2009-08-17 05:00:00,1.52225,1.5224,1.5221,1.52225,2305300000.0
2009-08-17 05:15:00,1.52225,1.5224,1.52215,1.5223,1158100000.0
2009-08-17 05:30:00,1.5223,1.5224,1.5222,1.5223,797100000.0
2009-08-17 05:45:00,1.52225,1.52245,1.5222,1.5224,1409600000.0
2009-08-17 06:00:00,1.5224,1.5225,1.52225,1.52235,1772400000.0
2009-08-17 06:15:00,1.5223,1.5224,1.5222,1.5223,1458000000.0
2009-08-17 06:30:00,1.52225,1.52235,1.52215,1.52225,580600000.0
2009-08-17 06:45:00,1.52225,1.52255,1.5222,1.52255,574600000.0
2009-08-17 07:00:00,1.52255,1.52265,1.5222,1.52245,968100000.0
2009-08-17 07:15:00,1.52245,1.52255,1.52215,1.52235,2108400000.0
2009-08-17 07:30:00,1.5224,1.52275,1.52235,1.52245,2501900000.0
2009-08-17 07:45:00,1.52245,1.5225,1.52115,1.5212,2222400001.0
2009-08-17 08:00:00,1.5214,1.5219,1.5213,1.5215,5260000000.0
2009-08-17 08:15:00,1.5215,1.5224,1.52145,1.5221,7875499999.0
2009-08-17 08:30:00,1.5221,1.52335,1.5221,1.52305,6216900000.0
2009-08-17 08:45:00,1.5231,1.5235,1.5229,1.52335,6434499989.0
2009-08-17 09:00:00,1.52335,1.52385,1.52305,1.52345,4569100000.0
2009-08-17 09:15:00,1.5235,1.5238,1.52285,1.52375,6976700000.0
2009-08-17 09:30:00,1.52375,1.52395,1.5228,1.52345,6002900007.0
2009-08-17 09:45:00,1.52345,1.5241,1.52245,1.52255,4341800004.0
2009-08-17 10:00:00,1.52255,1.523,1.5222,1.5225,4493700000.0
2009-08-17 10:15:00,1.5225,1.52295,1.5222,1.52225,6094300000.0
2009-08-17 10:30:00,1.52235,1.52265,1.52225,1.52235,4111300001.0
2009-08-17 10:45:00,1.5224,1.5225,1.52125,1.5213,5001100004.0
2009-08-17 11:00:00,1.5213,1.52245,1.5212,1.5223,6806799992.0
2009-08-17 11:15:00,1.52235,1.52295,1.522,1.5227,5101399996.0
2009-08-17 11:30:00,1.52275,1.52335,1.5226,1.5231,5977500000.0
2009-08-17 11:45:00,1.5231,1.5237,1.5229,1.5229,4833699998.0
2009-08-17 12:00:00,1.5229,1.5231,1.5225,1.5225,3816999996.0
2009-08-17 12:15:00,1.5225,1.5227,1.5218,1.5219,4347600000.0
2009-08-17 12:30:00,1.5219,1.5225,1.5212,1.5213,4610599998.0
2009-08-17 12:45:00,1.5213,1.5216,1.5209,1.52125,4474999998.0
2009-08-17 13:00:00,1.52125,1.52165,1.5206,1.52075,4604099996.0
2009-08-17 13:15:00,1.5208,1.52105,1.52005,1.521,5375500000.0
2009-08-17 13:30:00,1.521,1.5214,1.5206,1.52125,4811599998.0
2009-08-17 13:45:00,1.5213,1.52195,1.52115,1.52155,6681499994.0
2009-08-17 14:00:00,1.52155,1.5217,1.5209,1.5212,3281400000.0
2009-08-17 14:15:00,1.5212,1.5217,1.52085,1.52135,4721999999.0
2009-08-17 14:30:00,1.5215,1.5222,1.5198,1.5221,6988500001.0
2009-08-17 14:45:00,1.5221,1.52215,1.52145,1.52155,3089900002.0
2009-08-17 15:00:00,1.52155,1.52225,1.5215,1.5221,4979199999.0
2009-08-17 15:15:00,1.5221,1.5222,1.5216,1.5219,5029800000.0
2009-08-17 15:30:00,1.52185,1.5219,1.52075,1.52105,4974700001.0
2009-08-17 15:45:00,1.52105,1.52145,1.52055,1.5211,4629000000.0
2009-08-17 16:00:00,1.52105,1.5211,1.5187,1.5191,6316699998.0
2009-08-17 16:15:00,1.519,1.52025,1.519,1.51995,5364699999.0
2009-08-17 16:30:00,1.51995,1.5204,1.5199,1.5201,4152500000.0
2009-08-17 16:45:00,1.52,1.5202,1.51905,1.51905,3638200000.0
2009-08-17 17:00:00,1.51905,1.5193,1.5185,1.519,4425000001.0
2009-08-17 17:15:00,1.519,1.51985,1.519,1.51965,3588900003.0
2009-08-17 17:30:00,1.51965,1.5199,1.5195,1.5196,4660249996.0
2009-08-17 17:45:00,1.51945,1.51985,1.51945,1.51955,4233500002.0
2009-08-17 18:00:00,1.5196,1.51965,1.51855,1.51865,1747280000.0
2009-08-17 18:15:00,1.51875,1.5193,1.51855,1.5186,2368700000.0
2009-08-17 18:30:00,1.5186,1.51895,1.51785,1.518,2475199997.0
2009-08-17 18:45:00,1.518,1.5186,1.51775,1.51855,2450600000.0
2009-08-17 19:00:00,1.5185,1.5187,1.51795,1.5184,1997100000.0
2009-08-17 19:15:00,1.5184,1.51855,1.51825,1.51845,1380600000.0
2009-08-17 19:30:00,1.51845,1.51855,1.51815,1.5183,1726700000.0
2009-08-17 19:45:00,1.5183,1.51845,1.5181,1.51825,2247900000.0
2009-08-17 20:00:00,1.51825,1.51845,1.518,1.5182,2335100000.0
2009-08-17 20:15:00,1.5182,1.5184,1.51775,1.5183,2787500001.0
2009-08-17 20:30:00,1.5183,1.51855,1.518,1.5185,1689400000.0
2009-08-17 20:45:00,1.5185,1.5186,1.5181,1.5181,4036499997.0
2009-08-17 21:00:00,1.5181,1.51825,1.5179,1.518,1442340000.0
2009-08-17 21:15:00,1.518,1.51815,1.5179,1.51795,4728100000.0
2009-08-17 21:30:00,1.5179,1.5183,1.5179,1.51825,2342850000.0
2009-08-17 21:45:00,1.5182,1.5183,1.5177,1.518,2148690001.0
2009-08-17 22:00:00,1.518,1.51835,1.5178,1.5181,1594000000.0
2009-08-17 22:15:00,1.5181,1.51815,1.51795,1.51805,825900000.0
2009-08-17 22:30:00,1.51805,1.5182,1.5179,1.51795,1552400007.0
2009-08-17 22:45:00,1.51795,1.5182,1.5179,1.5179,1370800000.0
2009-08-17 23:00:00,1.5179,1.51795,1.5175,1.5176,135600000.0
2009-08-17 23:15:00,1.51795,1.51825,1.51741,1.5179,254300000.0
2009-08-17 23:30:00,1.5179,1.51795,1.5175,1.5178,400300000.0
2009-08-17 23:45:00,1.51785,1.51805,1.51763,1.5179,932700000.0
2009-08-18 00:00:00,1.5179,1.51805,1.5173,1.51785,770799999.0
2009-08-18 00:15:00,1.5179,1.51805,1.5177,1.5179,909200000.0
2009-08-18 00:30:00,1.5179,1.51825,1.51775,1.518,7133300000.0
2009-08-18 00:45:00,1.518,1.5183,1.51795,1.51805,8444899999.0
2009-08-18 01:00:00,1.5181,1.5183,1.5177,1.5178,3804840003.0
2009-08-18 01:15:00,1.51775,1.51795,1.51775,1.5178,1408709994.0
2009-08-18 01:30:00,1.5178,1.5179,1.5178,1.51785,520200000.0
2009-08-18 01:45:00,1.51785,1.51815,1.51753,1.518,2560019998.0
2009-08-18 02:00:00,1.518,1.51845,1.5179,1.5183,5019940004.0
2009-08-18 02:15:00,1.5183,1.51835,1.51805,1.51815,5202900001.0
2009-08-18 02:30:00,1.51815,1.51835,1.518,1.51815,2961400000.0
2009-08-18 02:45:00,1.51815,1.51835,1.51805,1.51805,1228100000.0
2009-08-18 03:00:00,1.51805,1.51815,1.51762,1.51815,540200000.0
2009-08-18 03:15:00,1.51815,1.51825,1.51773,1.51797,286200000.0
2009-08-18 03:30:00,1.5182,1.51865,1.51805,1.51845,2285820000.0
2009-08-18 03:45:00,1.51845,1.51895,1.51805,1.51895,4236699999.0
2009-08-18 04:00:00,1.51895,1.51915,1.51825,1.51855,2119349999.0
2009-08-18 04:15:00,1.51855,1.519,1.5182,1.51825,2276270000.0
2009-08-18 04:30:00,1.51825,1.5184,1.5182,1.51825,800130000.0
2009-08-18 04:45:00,1.51825,1.51845,1.5182,1.51825,1738720000.0
2009-08-18 05:00:00,1.51825,1.5183,1.51795,1.51795,891460000.0
2009-08-18 05:15:00,1.5182,1.5182,1.5179,1.51795,891780000.0
2009-08-18 05:30:00,1.51795,1.51805,1.5174,1.51795,871950000.0
2009-08-18 05:45:00,1.51795,1.51795,1.5176,1.5179,1323000000.0
2009-08-18 06:00:00,1.5179,1.5181,1.5178,1.51805,1516700000.0
2009-08-18 06:15:00,1.51805,1.51825,1.51785,1.51815,3099499999.0
2009-08-18 06:30:00,1.51815,1.51835,1.51805,1.51835,7268000000.0
2009-08-18 06:45:00,1.51835,1.51835,1.518,1.51815,6337200001.0
2009-08-18 07:00:00,1.51815,1.51825,1.51795,1.5181,5356400000.0
2009-08-18 07:15:00,1.5181,1.51885,1.518,1.5188,4581200000.0
2009-08-18 07:30:00,1.5188,1.51915,1.5187,1.5189,2794200000.0
2009-08-18 07:45:00,1.51885,1.51955,1.5188,1.51955,1780800001.0
2009-08-18 08:00:00,1.51955,1.52015,1.51935,1.5198,4644500000.0
2009-08-18 08:15:00,1.5198,1.52,1.5192,1.51935,3497300000.0
2009-08-18 08:30:00,1.5194,1.5194,1.5187,1.51905,5178739998.0
2009-08-18 08:45:00,1.51905,1.5194,1.51875,1.51915,6316400003.0
2009-08-18 09:00:00,1.5188,1.52025,1.51875,1.52005,6125800001.0
2009-08-18 09:15:00,1.5201,1.52065,1.5198,1.5206,4006500003.0
2009-08-18 09:30:00,1.5206,1.5208,1.5204,1.52045,4575400005.0
2009-08-18 09:45:00,1.5205,1.5212,1.52045,1.52105,4524100000.0
2009-08-18 10:00:00,1.52105,1.5212,1.5205,1.5207,3788000002.0
2009-08-18 10:15:00,1.5207,1.5212,1.5206,1.52115,3906500000.0
2009-08-18 10:30:00,1.52115,1.52135,1.5207,1.5208,5151600003.0
2009-08-18 10:45:00,1.52085,1.52155,1.5208,1.52125,3378000000.0
2009-08-18 11:00:00,1.52085,1.5222,1.52085,1.52165,7448900002.0
2009-08-18 11:15:00,1.5216,1.52215,1.52155,1.5218,3266800000.0
2009-08-18 11:30:00,1.5218,1.5219,1.5215,1.52175,4308100000.0
2009-08-18 11:45:00,1.52165,1.52185,1.52125,1.52145,3292200000.0
2009-08-18 12:00:00,1.5214,1.5219,1.5213,1.52175,2051300000.0
2009-08-18 12:15:00,1.52175,1.52185,1.52135,1.5217,2454200000.0
2009-08-18 12:30:00,1.52175,1.5218,1.52135,1.52135,3922899999.0
2009-08-18 12:45:00,1.52135,1.5216,1.5213,1.5216,2014200000.0
2009-08-18 13:00:00,1.52175,1.52185,1.5215,1.5216,3225699999.0
2009-08-18 13:15:00,1.52155,1.5218,1.52135,1.5216,4284499999.0
2009-08-18 13:30:00,1.52165,1.5217,1.521,1.5211,5224820002.0
2009-08-18 13:45:00,1.5211,1.52125,1.521,1.521,1638520000.0
2009-08-18 14:00:00,1.521,1.521,1.5206,1.5206,2637120000.0
2009-08-18 14:15:00,1.5206,1.521,1.5203,1.5207,4094110000.0
2009-08-18 14:30:00,1.5207,1.5209,1.51975,1.5203,3851899999.0
2009-08-18 14:45:00,1.5203,1.5205,1.5195,1.51955,5037000000.0
2009-08-18 15:00:00,1.51955,1.52005,1.5195,1.5195,4828100000.0
2009-08-18 15:15:00,1.5195,1.51965,1.51935,1.5196,3322900000.0
2009-08-18 15:30:00,1.5196,1.51985,1.5194,1.5198,5731400000.0
2009-08-18 15:45:00,1.5198,1.52,1.51965,1.5198,6101300000.0
2009-08-18 16:00:00,1.5197,1.52115,1.5197,1.5209,5501900006.0
2009-08-18 16:15:00,1.5209,1.52175,1.5201,1.52025,5645100000.0
2009-08-18 16:30:00,1.52025,1.52075,1.52,1.5202,5212499999.0
2009-08-18 16:45:00,1.5203,1.52035,1.5194,1.5195,5090400000.0
2009-08-18 17:00:00,1.5195,1.5196,1.51865,1.5191,5138369999.0
2009-08-18 17:15:00,1.5191,1.51925,1.5185,1.51865,4224800000.0
2009-08-18 17:30:00,1.51875,1.5191,1.5185,1.51905,5783899998.0
2009-08-18 17:45:00,1.5191,1.51945,1.51895,1.5193,5090699998.0
2009-08-18 18:00:00,1.5193,1.5196,1.51905,1.5192,3370200000.0
2009-08-18 18:15:00,1.5192,1.5196,1.51915,1.51935,2856299999.0
2009-08-18 18:30:00,1.5194,1.52045,1.51935,1.52035,2467700000.0
2009-08-18 18:45:00,1.52035,1.52045,1.51995,1.52025,1909900000.0
2009-08-18 19:00:00,1.52025,1.5207,1.52015,1.52015,2287500000.0
2009-08-18 19:15:00,1.52015,1.52015,1.51955,1.5198,1427300000.0
2009-08-18 19:30:00,1.5198,1.5204,1.5197,1.5201,1836400000.0
2009-08-18 19:45:00,1.5201,1.52025,1.51975,1.52025,2126490000.0
2009-08-18 20:00:00,1.5202,1.52065,1.5199,1.5203,2772500000.0
2009-08-18 20:15:00,1.5203,1.52055,1.52005,1.5202,2067600000.0
2009-08-18 20:30:00,1.52035,1.5204,1.51975,1.51995,2317840000.0
2009-08-18 20:45:00,1.51995,1.52035,1.51975,1.52035,2546520001.0
2009-08-18 21:00:00,1.52015,1.5203,1.51995,1.52015,2780920001.0
2009-08-18 21:15:00,1.5202,1.52065,1.5201,1.52015,3363700001.0
2009-08-18 21:30:00,1.5202,1.5204,1.5201,1.52025,2210900003.0
2009-08-18 21:45:00,1.52025,1.5204,1.5201,1.52015,4671799987.0
2009-08-18 22:00:00,1.52015,1.52025,1.51966,1.51978,2842380000.0
2009-08-18 22:15:00,1.52005,1.5202,1.5199,1.5201,1674960000.0
2009-08-18 22:30:00,1.5201,1.5204,1.5199,1.5201,3674709999.0
2009-08-18 22:45:00,1.5201,1.52045,1.5201,1.52025,1762700000.0
2009-08-18 23:00:00,1.52025,1.5203,1.51971,1.52005,624090000.0
2009-08-18 23:15:00,1.52015,1.52045,1.51965,1.5203,2571330000.0
2009-08-18 23:30:00,1.5203,1.5204,1.52015,1.5203,658190000.0
2009-08-18 23:45:00,1.5203,1.5203,1.51989,1.5202,740700000.0
2009-08-19 00:00:00,1.52025,1.5203,1.52015,1.52025,881900000.0
2009-08-19 00:15:00,1.52025,1.52035,1.5202,1.5203,859300000.0
2009-08-19 00:30:00,1.5203,1.5205,1.5201,1.52025,662500000.0
2009-08-19 00:45:00,1.52035,1.52055,1.51987,1.5204,1153800000.0
2009-08-19 01:00:00,1.52025,1.5205,1.52016,1.52045,846300000.0
2009-08-19 01:15:00,1.52045,1.52065,1.52,1.52055,5191200013.0
2009-08-19 01:30:00,1.52055,1.5208,1.52032,1.5207,1281700002.0
2009-08-19 01:45:00,1.52065,1.52075,1.5195,1.5205,1928830002.0
2009-08-19 02:00:00,1.5205,1.52085,1.5204,1.52045,2189720001.0
2009-08-19 02:15:00,1.52045,1.52065,1.52045,1.52055,3674860000.0
2009-08-19 02:30:00,1.5205,1.52075,1.52045,1.5205,2761480000.0
2009-08-19 02:45:00,1.5205,1.52065,1.52045,1.5205,889500000.0
2009-08-19 03:00:00,1.5205,1.52085,1.5201,1.52045,3226450000.0
2009-08-19 03:15:00,1.52035,1.5204,1.52,1.52025,3214870002.0
2009-08-19 03:30:00,1.5202,1.5205,1.52015,1.52035,1593600000.0
2009-08-19 03:45:00,1.52035,1.5204,1.5201,1.52015,1697200000.0
2009-08-19 04:00:00,1.52015,1.5204,1.5201,1.52025,853200000.0
2009-08-19 04:15:00,1.52025,1.52045,1.52015,1.52035,1196400000.0
2009-08-19 04:30:00,1.52035,1.5205,1.52025,1.52045,1219700000.0
2009-08-19 04:45:00,1.52045,1.5206,1.51995,1.5203,2342999998.0
2009-08-19 05:00:00,1.52022,1.52045,1.5201,1.5204,1380200000.0
2009-08-19 05:15:00,1.5204,1.52045,1.52005,1.5201,833300000.0
2009-08-19 05:30:00,1.5201,1.52035,1.5201,1.5203,623700000.0
2009-08-19 05:45:00,1.52035,1.5205,1.52003,1.52045,731800000.0
2009-08-19 06:00:00,1.5204,1.52065,1.52005,1.5206,1516100000.0
2009-08-19 06:15:00,1.52065,1.5208,1.5205,1.52065,1026900000.0
2009-08-19 06:30:00,1.52065,1.52085,1.52055,1.52065,958200000.0
2009-08-19 06:45:00,1.52065,1.5212,1.52065,1.52105,1248800000.0
2009-08-19 07:00:00,1.5211,1.5212,1.52065,1.52075,2128600000.0
2009-08-19 07:15:00,1.52075,1.52075,1.52,1.52015,2744350000.0
2009-08-19 07:30:00,1.52015,1.52055,1.52,1.5202,2947800000.0
2009-08-19 07:45:00,1.5202,1.5202,1.51945,1.5196,2012300000.0
2009-08-19 08:00:00,1.51955,1.5198,1.5187,1.5188,3114700000.0
2009-08-19 08:15:00,1.5188,1.5189,1.51805,1.5181,3921200001.0
2009-08-19 08:30:00,1.5181,1.51905,1.5177,1.51795,5412800003.0
2009-08-19 08:45:00,1.5179,1.5181,1.51765,1.5179,5110700000.0
2009-08-19 09:00:00,1.51785,1.5182,1.51755,1.5181,4797100000.0
2009-08-19 09:15:00,1.5181,1.51825,1.51795,1.51795,3653200000.0
2009-08-19 09:30:00,1.51795,1.5181,1.51765,1.51795,3496200000.0
2009-08-19 09:45:00,1.51795,1.5183,1.51785,1.5183,2505700000.0
2009-08-19 10:00:00,1.5183,1.5188,1.51825,1.51875,3107100003.0
2009-08-19 10:15:00,1.51875,1.519,1.51865,1.5188,4304600000.0
2009-08-19 10:30:00,1.5188,1.51895,1.51855,1.51885,4077900000.0
2009-08-19 10:45:00,1.51885,1.5195,1.5188,1.5193,2468200000.0
2009-08-19 11:00:00,1.5193,1.51935,1.5187,1.51885,1672600000.0
2009-08-19 11:15:00,1.51885,1.5189,1.5187,1.5188,2245700000.0
2009-08-19 11:30:00,1.5188,1.5191,1.51875,1.519,1349400000.0
2009-08-19 11:45:00,1.519,1.51905,1.51845,1.51855,2038000001.0
2009-08-19 12:00:00,1.51855,1.5187,1.51845,1.51855,2325300000.0
2009-08-19 12:15:00,1.51855,1.51865,1.51825,1.51825,2197000000.0
2009-08-19 12:30:00,1.51825,1.5183,1.51755,1.51765,2488800000.0
2009-08-19 12:45:00,1.51765,1.51785,1.5176,1.5178,1450100000.0
2009-08-19 13:00:00,1.5178,1.5178,1.5167,1.5172,3589800002.0
2009-08-19 13:15:00,1.5172,1.51765,1.51705,1.51735,4360600002.0
2009-08-19 13:30:00,1.5174,1.5178,1.5168,1.5171,3062400000.0
2009-08-19 13:45:00,1.5171,1.51745,1.51645,1.51645,2843800001.0
2009-08-19 14:00:00,1.5165,1.51655,1.5147,1.51515,5159999991.0
2009-08-19 14:15:00,1.51515,1.5167,1.51505,1.5167,5648799999.0
2009-08-19 14:30:00,1.5167,1.517,1.5164,1.5166,3788699999.0
2009-08-19 14:45:00,1.5166,1.5173,1.51645,1.5171,3566200000.0
2009-08-19 15:00:00,1.51705,1.5173,1.51685,1.5171,3385700000.0
2009-08-19 15:15:00,1.51715,1.51725,1.51675,1.5172,3278100000.0
2009-08-19 15:30:00,1.5172,1.5175,1.517,1.5175,3849900000.0
2009-08-19 15:45:00,1.5175,1.51775,1.5151,1.51615,4593799999.0
2009-08-19 16:00:00,1.5161,1.5166,1.515,1.516,4878200002.0
2009-08-19 16:15:00,1.516,1.51635,1.514,1.5141,4406700001.0
2009-08-19 16:30:00,1.51405,1.51515,1.5136,1.51495,4637700000.0
2009-08-19 16:45:00,1.51495,1.51585,1.51465,1.51585,3576100000.0
2009-08-19 17:00:00,1.5158,1.5161,1.51515,1.5159,3406099998.0
2009-08-19 17:15:00,1.5159,1.5159,1.5151,1.5153,2630100000.0
2009-08-19 17:30:00,1.5152,1.51615,1.5152,1.5159,2037800000.0
2009-08-19 17:45:00,1.5159,1.51685,1.5155,1.51605,3484099999.0
2009-08-19 18:00:00,1.516,1.5162,1.5151,1.5153,2633600000.0
2009-08-19 18:15:00,1.5153,1.51565,1.51465,1.5147,2718100000.0
2009-08-19 18:30:00,1.51475,1.51495,1.5146,1.5146,2337100000.0
2009-08-19 18:45:00,1.5146,1.5157,1.5146,1.5156,3260600003.0
2009-08-19 19:00:00,1.51555,1.5157,1.5151,1.51555,2451500000.0
2009-08-19 19:15:00,1.5155,1.5164,1.5155,1.5162,2850799999.0
2009-08-19 19:30:00,1.51615,1.5162,1.5157,1.51575,2078500000.0
2009-08-19 19:45:00,1.51575,1.51635,1.5157,1.5161,2821000001.0
2009-08-19 20:00:00,1.51615,1.51625,1.5159,1.516,3919399997.0
2009-08-19 20:15:00,1.516,1.5161,1.51575,1.5159,2572399997.0
2009-08-19 20:30:00,1.5159,1.51605,1.51565,1.5158,2528200000.0
2009-08-19 20:45:00,1.5158,1.51595,1.51565,1.51575,2618600001.0
2009-08-19 21:00:00,1.5158,1.51635,1.51565,1.5159,3028900001.0
2009-08-19 21:15:00,1.5159,1.5162,1.51585,1.516,1683449998.0
2009-08-19 21:30:00,1.516,1.51615,1.5159,1.516,1971099999.0
2009-08-19 21:45:00,1.516,1.5164,1.516,1.5161,2023400001.0
2009-08-19 22:00:00,1.5161,1.51645,1.516,1.5163,1960000003.0
2009-08-19 22:15:00,1.51635,1.51655,1.5161,1.5162,1667200000.0
2009-08-19 22:30:00,1.5162,1.51625,1.5159,1.51615,1771000006.0
2009-08-19 22:45:00,1.51615,1.51625,1.5161,1.51615,1227100003.0
2009-08-19 23:00:00,1.51615,1.5164,1.51549,1.51615,368170000.0
2009-08-19 23:15:00,1.51615,1.51625,1.51577,1.51615,295810000.0
2009-08-19 23:30:00,1.51615,1.51635,1.51573,1.51595,350780000.0
2009-08-19 23:45:00,1.51595,1.51645,1.5157,1.51615,775500000.0
2009-08-20 00:00:00,1.51615,1.51615,1.51554,1.51615,1108400000.0
2009-08-20 00:15:00,1.51615,1.5163,1.5158,1.51625,381900000.0
2009-08-20 00:30:00,1.51625,1.5164,1.516,1.51605,1212700000.0
2009-08-20 00:45:00,1.51605,1.51645,1.51566,1.51625,1166400000.0
2009-08-20 01:00:00,1.5163,1.51635,1.516,1.516,1630999998.0
2009-08-20 01:15:00,1.516,1.51615,1.516,1.51615,1302400000.0
2009-08-20 01:30:00,1.51615,1.5164,1.516,1.51625,1675700005.0
2009-08-20 01:45:00,1.5164,1.51695,1.51625,1.5168,2025699999.0
2009-08-20 02:00:00,1.5168,1.51705,1.5167,1.5169,808000000.0
2009-08-20 02:15:00,1.5169,1.51695,1.51645,1.5168,996499999.0
2009-08-20 02:30:00,1.5168,1.517,1.5163,1.5169,491250000.0
2009-08-20 02:45:00,1.5169,1.51705,1.5165,1.51685,1076220000.0
2009-08-20 03:00:00,1.51685,1.51685,1.51625,1.5163,1129800000.0
2009-08-20 03:15:00,1.5163,1.51655,1.51625,1.51635,912600000.0
2009-08-20 03:30:00,1.51635,1.51705,1.51635,1.51695,2074800000.0
2009-08-20 03:45:00,1.517,1.5172,1.5168,1.51705,4286499995.0
2009-08-20 04:00:00,1.5171,1.51755,1.51695,1.51745,2539800009.0
2009-08-20 04:15:00,1.51745,1.5177,1.5171,1.5176,2537099999.0
2009-08-20 04:30:00,1.5176,1.51775,1.51735,1.5177,866100000.0
2009-08-20 04:45:00,1.51765,1.5178,1.5173,1.51755,832200000.0
2009-08-20 05:00:00,1.5176,1.51785,1.51745,1.51775,1496200001.0
2009-08-20 05:15:00,1.51775,1.5179,1.51723,1.51775,1148899999.0
2009-08-20 05:30:00,1.51765,1.51785,1.51724,1.5176,964199999.0
2009-08-20 05:45:00,1.5176,1.51775,1.51755,1.51765,1308200000.0
2009-08-20 06:00:00,1.51765,1.5177,1.51755,1.5177,540000000.0
2009-08-20 06:15:00,1.5176,1.51785,1.51745,1.51765,1324600000.0
2009-08-20 06:30:00,1.51765,1.51785,1.51755,1.51775,1827100010.0
2009-08-20 06:45:00,1.5178,1.51785,1.51745,1.51755,1585399999.0
2009-08-20 07:00:00,1.51755,1.51775,1.51735,1.51735,1271440000.0
2009-08-20 07:15:00,1.51735,1.5176,1.51735,1.5176,1454260000.0
2009-08-20 07:30:00,1.51755,1.5178,1.5171,1.51715,2901400000.0
2009-08-20 07:45:00,1.51715,1.51785,1.5168,1.51765,2994920000.0
2009-08-20 08:00:00,1.51775,1.51785,1.5175,1.51755,2973700000.0
2009-08-20 08:15:00,1.51755,1.51815,1.5174,1.5181,3059799997.0
2009-08-20 08:30:00,1.518,1.5189,1.518,1.51885,3195400000.0
2009-08-20 08:45:00,1.5189,1.5189,1.51735,1.51735,2875400000.0
2009-08-20 09:00:00,1.5174,1.51765,1.5169,1.51705,2654200001.0
2009-08-20 09:15:00,1.5171,1.51735,1.5169,1.5171,1527000000.0
2009-08-20 09:30:00,1.5171,1.5174,1.517,1.5171,1832900000.0
2009-08-20 09:45:00,1.51705,1.51735,1.51695,1.5172,1564700000.0
2009-08-20 10:00:00,1.51715,1.51735,1.51655,1.5168,3105500000.0
2009-08-20 10:15:00,1.5168,1.51715,1.51635,1.5167,2942700000.0
2009-08-20 10:30:00,1.5167,1.5171,1.5167,1.51695,3359100000.0
2009-08-20 10:45:00,1.51695,1.5173,1.51685,1.51685,2582700000.0
2009-08-20 11:00:00,1.517,1.517,1.51635,1.5165,3371100000.0
2009-08-20 11:15:00,1.5165,1.517,1.51645,1.5169,2701700000.0
2009-08-20 11:30:00,1.5169,1.51695,1.5162,1.51685,2596800000.0
2009-08-20 11:45:00,1.51685,1.51695,1.51645,1.5166,1665800000.0
2009-08-20 12:00:00,1.5166,1.51665,1.51615,1.5165,1935800000.0
2009-08-20 12:15:00,1.5165,1.5166,1.5156,1.5158,1928900000.0
2009-08-20 12:30:00,1.5158,1.5162,1.51565,1.516,2810800000.0
2009-08-20 12:45:00,1.51605,1.5161,1.5155,1.51575,2534700000.0
2009-08-20 13:00:00,1.51575,1.5168,1.51575,1.51675,2015000000.0
2009-08-20 13:15:00,1.51675,1.5168,1.5163,1.5166,3801200000.0
2009-08-20 13:30:00,1.5166,1.5174,1.5165,1.5174,3233300000.0
2009-08-20 13:45:00,1.5174,1.5175,1.51645,1.51695,3517200000.0
2009-08-20 14:00:00,1.517,1.5172,1.5165,1.51685,3485300000.0
2009-08-20 14:15:00,1.51685,1.5169,1.51615,1.5163,3635900000.0
2009-08-20 14:30:00,1.51625,1.5168,1.5155,1.5168,5013100000.0
2009-08-20 14:45:00,1.5168,1.51725,1.51655,1.51715,3354900000.0
2009-08-20 15:00:00,1.51715,1.5173,1.5165,1.5166,3628600002.0
2009-08-20 15:15:00,1.5166,1.5173,1.5162,1.51715,3941899999.0
2009-08-20 15:30:00,1.51715,1.51785,1.5171,1.51765,5253800005.0
2009-08-20 15:45:00,1.51765,1.518,1.5173,1.5174,5185700001.0
2009-08-20 16:00:00,1.51755,1.5182,1.51725,1.5179,5577899999.0
2009-08-20 16:15:00,1.5179,1.51805,1.5174,1.51755,4130100000.0
2009-08-20 16:30:00,1.5177,1.5178,1.51735,1.51755,4080200000.0
2009-08-20 16:45:00,1.5175,1.51775,1.51735,1.5177,3520900000.0
2009-08-20 17:00:00,1.5177,1.51775,1.51705,1.51715,4079900000.0
2009-08-20 17:15:00,1.51725,1.5173,1.51655,1.5167,2134300000.0
2009-08-20 17:30:00,1.5167,1.51685,1.51645,1.51675,1909100000.0
2009-08-20 17:45:00,1.5167,1.51775,1.51655,1.51725,2117399999.0
2009-08-20 18:00:00,1.51725,1.5175,1.5172,1.5174,2129900000.0
2009-08-20 18:15:00,1.5174,1.5174,1.51665,1.51685,2726199999.0
2009-08-20 18:30:00,1.51685,1.517,1.51645,1.5165,3481000000.0
2009-08-20 18:45:00,1.5165,1.5171,1.5164,1.51655,2220600000.0
2009-08-20 19:00:00,1.51655,1.5167,1.51645,1.5165,2055000000.0
2009-08-20 19:15:00,1.5165,1.51655,1.5155,1.5158,1459200000.0
2009-08-20 19:30:00,1.5158,1.51595,1.51525,1.5154,2445050000.0
2009-08-20 19:45:00,1.5154,1.5157,1.51515,1.5155,2319499999.0
2009-08-20 20:00:00,1.51555,1.5156,1.5153,1.51545,2671400000.0
2009-08-20 20:15:00,1.51545,1.5157,1.51505,1.5153,3182500000.0
2009-08-20 20:30:00,1.51535,1.5157,1.51515,1.5152,2728900001.0
2009-08-20 20:45:00,1.51525,1.5153,1.51505,1.51515,2207499999.0
2009-08-20 21:00:00,1.5151,1.5158,1.51478,1.5154,3299200000.0
2009-08-20 21:15:00,1.51535,1.51585,1.5151,1.5153,2309900000.0
2009-08-20 21:30:00,1.5153,1.5156,1.51525,1.5154,2129900000.0
2009-08-20 21:45:00,1.5154,1.5155,1.5151,1.51525,1569400000.0
2009-08-20 22:00:00,1.5152,1.51535,1.51495,1.5152,1794400000.0
2009-08-20 22:15:00,1.51525,1.5154,1.5152,1.5152,1204250000.0
2009-08-20 22:30:00,1.5152,1.51555,1.51476,1.5153,2384049998.0
2009-08-20 22:45:00,1.51535,1.5156,1.51454,1.5152,737250000.0
2009-08-20 23:00:00,1.5152,1.51615,1.51495,1.5154,593250000.0
2009-08-20 23:15:00,1.5154,1.5155,1.51525,1.51525,214700000.0
2009-08-20 23:30:00,1.51525,1.5153,1.51525,1.5153,188300000.0
2009-08-20 23:45:00,1.5153,1.51545,1.51464,1.51525,793850000.0
2009-08-21 00:00:00,1.51525,1.5153,1.515,1.5152,1894120000.0
2009-08-21 00:15:00,1.51505,1.51525,1.515,1.5151,795700000.0
2009-08-21 00:30:00,1.5152,1.5154,1.51495,1.51515,909100000.0
2009-08-21 00:45:00,1.51515,1.51555,1.5151,1.51525,1242200000.0
2009-08-21 01:00:00,1.5153,1.5154,1.5152,1.5154,1279100000.0
2009-08-21 01:15:00,1.5153,1.5154,1.5152,1.5154,643500000.0
2009-08-21 01:30:00,1.5154,1.51555,1.5152,1.51535,811200000.0
2009-08-21 01:45:00,1.51555,1.5157,1.5152,1.51535,3935100013.0
2009-08-21 02:00:00,1.51535,1.51555,1.51505,1.5152,2292300003.0
2009-08-21 02:15:00,1.5152,1.5153,1.51505,1.5152,1557200000.0
2009-08-21 02:30:00,1.5152,1.51525,1.5149,1.5151,1734800000.0
2009-08-21 02:45:00,1.51515,1.5153,1.515,1.515,1141300000.0
2009-08-21 03:00:00,1.515,1.5152,1.51495,1.5151,928800000.0
2009-08-21 03:15:00,1.5151,1.5156,1.51475,1.5152,1895500000.0
2009-08-21 03:30:00,1.5152,1.5153,1.51495,1.5152,868700000.0
2009-08-21 03:45:00,1.5153,1.51535,1.51485,1.515,1201199992.0
2009-08-21 04:00:00,1.515,1.5152,1.51495,1.515,1732899999.0
2009-08-21 04:15:00,1.515,1.51525,1.51485,1.51485,1669800000.0
2009-08-21 04:30:00,1.5148,1.5152,1.5146,1.5147,1216600000.0
2009-08-21 04:45:00,1.5147,1.51505,1.51455,1.51495,1386300001.0
2009-08-21 05:00:00,1.51495,1.51505,1.51475,1.51495,538500000.0
2009-08-21 05:15:00,1.51495,1.51505,1.51445,1.5146,1873600000.0
2009-08-21 05:30:00,1.5146,1.5146,1.5137,1.51375,1385000000.0
2009-08-21 05:45:00,1.5138,1.51405,1.51365,1.51385,1723300000.0
2009-08-21 06:00:00,1.514,1.51445,1.51387,1.51435,3991300000.0
2009-08-21 06:15:00,1.51435,1.5144,1.5136,1.5138,2105300000.0
2009-08-21 06:30:00,1.5138,1.51415,1.51375,1.5138,1359500000.0
2009-08-21 06:45:00,1.5138,1.5142,1.51352,1.51385,1276520000.0
2009-08-21 07:00:00,1.51385,1.51445,1.51385,1.51415,1723500000.0
2009-08-21 07:15:00,1.51415,1.51465,1.51415,1.5145,6048500000.0
2009-08-21 07:30:00,1.5144,1.51525,1.5144,1.51505,1789000000.0
2009-08-21 07:45:00,1.51505,1.5154,1.51455,1.5149,2256200000.0
2009-08-21 08:00:00,1.5149,1.5149,1.5143,1.51455,1550000000.0
2009-08-21 08:15:00,1.51455,1.5154,1.51435,1.5146,2894400000.0
2009-08-21 08:30:00,1.51475,1.51495,1.51435,1.5147,2250600000.0
2009-08-21 08:45:00,1.5147,1.5154,1.5146,1.51525,3104400000.0
2009-08-21 09:00:00,1.5153,1.5155,1.51465,1.515,4205399998.0
2009-08-21 09:15:00,1.515,1.5152,1.5146,1.5147,1874000000.0
2009-08-21 09:30:00,1.51455,1.5149,1.5134,1.5143,4070550000.0
2009-08-21 09:45:00,1.51415,1.5146,1.51385,1.51455,4295300001.0
2009-08-21 10:00:00,1.5145,1.5152,1.5144,1.51465,5253900002.0
2009-08-21 10:15:00,1.51465,1.51485,1.5143,1.51445,2584500000.0
2009-08-21 10:30:00,1.5145,1.51465,1.51425,1.51445,3435600003.0
2009-08-21 10:45:00,1.51445,1.5147,1.51435,1.5144,5288799999.0
2009-08-21 11:00:00,1.5144,1.51505,1.5144,1.51495,2532299996.0
2009-08-21 11:15:00,1.5149,1.5154,1.51455,1.51535,3548500002.0
2009-08-21 11:30:00,1.51535,1.516,1.5153,1.5158,3676000008.0
2009-08-21 11:45:00,1.5158,1.5166,1.51565,1.516,3908100000.0
2009-08-21 12:00:00,1.516,1.51665,1.5155,1.51585,3802299996.0
2009-08-21 12:15:00,1.51585,1.51675,1.5157,1.51645,3403200000.0
2009-08-21 12:30:00,1.51645,1.51655,1.5161,1.51655,2304700000.0
2009-08-21 12:45:00,1.51645,1.51695,1.5157,1.5158,4367399999.0
2009-08-21 13:00:00,1.5158,1.51655,1.5155,1.5156,4632000001.0
2009-08-21 13:15:00,1.5156,1.51635,1.5156,1.5162,3056700004.0
2009-08-21 13:30:00,1.5162,1.5163,1.5152,1.5158,4442099999.0
2009-08-21 13:45:00,1.5158,1.51585,1.51515,1.5155,2838800000.0
2009-08-21 14:00:00,1.5155,1.5161,1.51505,1.516,1628000000.0
2009-08-21 14:15:00,1.51595,1.5161,1.5152,1.5158,2849999999.0
2009-08-21 14:30:00,1.5158,1.51605,1.5146,1.5155,4959499998.0
2009-08-21 14:45:00,1.5155,1.5164,1.51525,1.51625,3887399997.0
2009-08-21 15:00:00,1.51625,1.51625,1.515,1.5159,3016900000.0
2009-08-21 15:15:00,1.5159,1.5163,1.51565,1.5161,2531200001.0
2009-08-21 15:30:00,1.5161,1.51635,1.51565,1.51585,4798799999.0
2009-08-21 15:45:00,1.51585,1.5164,1.51585,1.516,3373500000.0
2009-08-21 16:00:00,1.5159,1.51735,1.5159,1.5168,4752100000.0
2009-08-21 16:15:00,1.5168,1.5188,1.51675,1.51855,4872100000.0
2009-08-21 16:30:00,1.51845,1.51865,1.5172,1.51805,5337200002.0
2009-08-21 16:45:00,1.51805,1.5187,1.51755,1.5185,4884100000.0
2009-08-21 17:00:00,1.51845,1.5187,1.5179,1.5179,2778599998.0
2009-08-21 17:15:00,1.51795,1.5187,1.5178,1.5185,3944900000.0
2009-08-21 17:30:00,1.5185,1.51855,1.51805,1.5183,6344900000.0
2009-08-21 17:45:00,1.5183,1.51845,1.518,1.51805,3327100000.0
2009-08-21 18:00:00,1.51805,1.51835,1.5163,1.5163,4173250000.0
2009-08-21 18:15:00,1.5163,1.5165,1.5152,1.5152,3456490000.0
2009-08-21 18:30:00,1.5152,1.5159,1.515,1.51555,2901899999.0
2009-08-21 18:45:00,1.51555,1.5161,1.5144,1.5149,3238000001.0
2009-08-21 19:00:00,1.5149,1.5158,1.51475,1.5156,4698800005.0
2009-08-21 19:15:00,1.5157,1.51575,1.51555,1.5156,3828200000.0
2009-08-21 19:30:00,1.5156,1.5157,1.51515,1.51515,3305550000.0
2009-08-21 19:45:00,1.51515,1.5153,1.51515,1.51515,3682670000.0
2009-08-21 20:00:00,1.51515,1.51535,1.51515,1.51525,2564270000.0
2009-08-21 20:15:00,1.51525,1.51535,1.51485,1.51525,1617100000.0
2009-08-21 20:30:00,1.51525,1.51555,1.5151,1.51535,2004700001.0
2009-08-21 20:45:00,1.51535,1.5155,1.51505,1.5154,1411000000.0
2009-08-21 21:00:00,1.5154,1.5155,1.5151,1.51545,1530400000.0
2009-08-21 21:15:00,1.51545,1.5159,1.51535,1.5158,4956500016.0
2009-08-21 21:30:00,1.51585,1.51585,1.51515,1.5155,2678900000.0
2009-08-21 21:45:00,1.5156,1.51565,1.5152,1.51555,1121000000.0
2009-08-21 22:00:00,1.51555,1.5157,1.5151,1.51535,1887600000.0
2009-08-21 22:15:00,1.51535,1.51545,1.515,1.5151,2042300000.0
2009-08-21 22:30:00,1.51505,1.51525,1.5147,1.51485,2744570000.0
2009-08-21 22:45:00,1.5149,1.5163,1.5147,1.5161,2188000000.0
2009-08-23 23:00:00,1.51538,1.51585,1.51538,1.51585,685780000.0
2009-08-23 23:15:00,1.51585,1.51585,1.5157,1.51585,171820000.0
2009-08-23 23:30:00,1.5158,1.51645,1.51558,1.51585,1326900000.0
2009-08-23 23:45:00,1.51585,1.51585,1.51585,1.51585,3748840000.0
2009-08-24 00:00:00,1.51585,1.51595,1.5155,1.5157,2083920000.0
2009-08-24 00:15:00,1.51575,1.51575,1.51489,1.51575,911440000.0
2009-08-24 00:30:00,1.51575,1.516,1.51545,1.51585,1370300000.0
2009-08-24 00:45:00,1.51585,1.5163,1.5157,1.5162,2981600000.0
2009-08-24 01:00:00,1.5162,1.5165,1.5161,1.51625,4818500000.0
2009-08-24 01:15:00,1.51625,1.5165,1.51615,1.51625,1218900000.0
2009-08-24 01:30:00,1.51625,1.51695,1.51625,1.5168,2026300004.0
2009-08-24 01:45:00,1.5168,1.51695,1.51665,1.51685,2113100001.0
2009-08-24 02:00:00,1.5168,1.51775,1.51665,1.51755,3236499998.0
2009-08-24 02:15:00,1.51765,1.51765,1.5173,1.51735,1665400000.0
2009-08-24 02:30:00,1.51735,1.51795,1.51715,1.5175,2668700000.0
2009-08-24 02:45:00,1.5175,1.5179,1.51725,1.5178,5498800002.0
2009-08-24 03:00:00,1.5178,1.518,1.5174,1.51795,4032199999.0
2009-08-24 03:15:00,1.51795,1.5181,1.5178,1.518,941900000.0
2009-08-24 03:30:00,1.518,1.5181,1.5179,1.51795,1203000000.0
2009-08-24 03:45:00,1.51795,1.5181,1.5177,1.51795,1086900000.0
2009-08-24 04:00:00,1.51795,1.51805,1.5178,1.5179,1307500000.0
2009-08-24 04:15:00,1.51785,1.5181,1.51741,1.51775,1725900000.0
2009-08-24 04:30:00,1.51775,1.51815,1.51765,1.51805,1003300000.0
2009-08-24 04:45:00,1.51805,1.51845,1.51775,1.5184,1638700000.0
2009-08-24 05:00:00,1.5184,1.5186,1.51805,1.5186,1223100000.0
2009-08-24 05:15:00,1.5186,1.5187,1.51835,1.5185,1269300000.0
2009-08-24 05:30:00,1.5185,1.51885,1.51845,1.51865,2502060000.0
2009-08-24 05:45:00,1.5187,1.51885,1.51855,1.5186,2275360000.0
2009-08-24 06:00:00,1.5186,1.51875,1.5183,1.51855,1186670000.0
2009-08-24 06:15:00,1.51855,1.51875,1.5184,1.51855,1007000000.0
2009-08-24 06:30:00,1.51855,1.5187,1.51835,1.51855,1230200000.0
2009-08-24 06:45:00,1.51865,1.5188,1.51845,1.5186,1381500000.0
2009-08-24 07:00:00,1.5186,1.5188,1.5184,1.5186,1580460000.0
2009-08-24 07:15:00,1.51865,1.51875,1.5184,1.5185,2354600000.0
2009-08-24 07:30:00,1.5185,1.5187,1.5183,1.5183,2275240000.0
2009-08-24 07:45:00,1.5183,1.5188,1.5181,1.5182,3106230000.0
2009-08-24 08:00:00,1.51815,1.5182,1.5173,1.5177,4836510001.0
2009-08-24 08:15:00,1.5177,1.51815,1.51755,1.5178,3604699999.0
2009-08-24 08:30:00,1.5178,1.51845,1.5176,1.5184,5779800000.0
2009-08-24 08:45:00,1.51835,1.51835,1.51715,1.51715,5657799999.0
2009-08-24 09:00:00,1.5172,1.5185,1.5168,1.51835,6136990001.0
2009-08-24 09:15:00,1.51835,1.51855,1.5178,1.51825,4443700000.0
2009-08-24 09:30:00,1.51825,1.51845,1.5178,1.51785,5377300000.0
2009-08-24 09:45:00,1.5178,1.5185,1.5177,1.51825,3349890002.0
2009-08-24 10:00:00,1.51825,1.51835,1.5179,1.5181,5446500003.0
2009-08-24 10:15:00,1.5181,1.51825,1.51765,1.5177,3662899999.0
2009-08-24 10:30:00,1.51775,1.5179,1.5173,1.5175,4586850000.0
2009-08-24 10:45:00,1.5175,1.5182,1.51735,1.5181,2800500001.0
2009-08-24 11:00:00,1.5182,1.51835,1.5179,1.5182,3862300000.0
2009-08-24 11:15:00,1.5182,1.5183,1.5176,1.5178,3987300000.0
2009-08-24 11:30:00,1.5178,1.5181,1.5177,1.51785,4150400002.0
2009-08-24 11:45:00,1.5179,1.51805,1.51775,1.5179,3389100000.0
2009-08-24 12:00:00,1.5179,1.5183,1.5178,1.51805,2702700000.0
2009-08-24 12:15:00,1.51805,1.51805,1.5176,1.5177,2862600000.0
2009-08-24 12:30:00,1.5177,1.51805,1.51765,1.5179,4378700001.0
2009-08-24 12:45:00,1.51785,1.51825,1.5177,1.51815,2449600000.0
2009-08-24 13:00:00,1.51815,1.51865,1.518,1.5185,3656100002.0
2009-08-24 13:15:00,1.5185,1.51865,1.51765,1.5177,4505800000.0
2009-08-24 13:30:00,1.51775,1.51875,1.51765,1.5186,4933199998.0
2009-08-24 13:45:00,1.51865,1.5189,1.5185,1.51875,4370100002.0
2009-08-24 14:00:00,1.51875,1.5189,1.5183,1.51835,2546100003.0
2009-08-24 14:15:00,1.5184,1.5187,1.5179,1.5186,2182900000.0
2009-08-24 14:30:00,1.5186,1.5196,1.51845,1.51905,5409900009.0
2009-08-24 14:45:00,1.519,1.5193,1.51835,1.51855,3778300000.0
2009-08-24 15:00:00,1.51855,1.51945,1.51835,1.519,4693899999.0
2009-08-24 15:15:00,1.51905,1.51955,1.519,1.51915,4765700000.0
2009-08-24 15:30:00,1.5191,1.51925,1.51885,1.51925,4762600000.0
2009-08-24 15:45:00,1.5193,1.5194,1.5187,1.51875,4301500000.0
2009-08-24 16:00:00,1.51875,1.51895,1.5184,1.51855,5124500000.0
2009-08-24 16:15:00,1.5185,1.51955,1.51845,1.5194,3949000000.0
2009-08-24 16:30:00,1.51935,1.51995,1.5193,1.51985,8175000003.0
2009-08-24 16:45:00,1.51985,1.5208,1.5198,1.52065,5634500000.0
2009-08-24 17:00:00,1.52065,1.52085,1.51965,1.5198,3932400000.0
2009-08-24 17:15:00,1.5198,1.5199,1.519,1.51925,4291000000.0
2009-08-24 17:30:00,1.51925,1.51935,1.5184,1.5186,3610849999.0
2009-08-24 17:45:00,1.51865,1.5189,1.51835,1.51875,3459300000.0
2009-08-24 18:00:00,1.51875,1.51885,1.5179,1.518,2282500000.0
2009-08-24 18:15:00,1.51805,1.5194,1.5178,1.51905,3205500000.0
2009-08-24 18:30:00,1.51905,1.51925,1.51705,1.5177,3318000000.0
2009-08-24 18:45:00,1.5177,1.51825,1.51725,1.51795,1326600000.0
2009-08-24 19:00:00,1.518,1.5181,1.51765,1.5178,1273400000.0
2009-08-24 19:15:00,1.5178,1.5181,1.5172,1.5174,2348900000.0
2009-08-24 19:30:00,1.5174,1.51845,1.5174,1.51805,2446000000.0
2009-08-24 19:45:00,1.5182,1.5182,1.51765,1.5179,1420200000.0
2009-08-24 20:00:00,1.5178,1.51825,1.5175,1.51805,3549799999.0
2009-08-24 20:15:00,1.5181,1.51815,1.5173,1.518,1978390000.0
2009-08-24 20:30:00,1.51795,1.5182,1.5175,1.5176,1727600000.0
2009-08-24 20:45:00,1.5176,1.51805,1.5176,1.51765,2245899999.0
2009-08-24 21:00:00,1.51765,1.51795,1.5176,1.5178,2608400002.0
2009-08-24 21:15:00,1.5178,1.51815,1.5177,1.5179,1818700000.0
2009-08-24 21:30:00,1.5179,1.5182,1.51765,1.51785,2025500000.0
2009-08-24 21:45:00,1.5179,1.51805,1.5176,1.5178,1591760000.0
2009-08-24 22:00:00,1.51785,1.5181,1.51775,1.5178,692800000.0
2009-08-24 22:15:00,1.5178,1.5182,1.5178,1.51785,1797500000.0
2009-08-24 22:30:00,1.51785,1.51805,1.5176,1.5179,802700001.0
2009-08-24 22:45:00,1.51785,1.51845,1.51765,1.518,1275700000.0
2009-08-24 23:00:00,1.518,1.51815,1.5178,1.51785,375500000.0
2009-08-24 23:15:00,1.51785,1.5182,1.51744,1.51795,1642400001.0
2009-08-24 23:30:00,1.51795,1.51795,1.51755,1.5179,1294300000.0
2009-08-24 23:45:00,1.5179,1.518,1.5177,1.5179,1080100000.0
2009-08-25 00:00:00,1.51795,1.518,1.51768,1.5177,618500000.0
2009-08-25 00:15:00,1.5177,1.51785,1.51755,1.5176,1161000000.0
2009-08-25 00:30:00,1.5176,1.51785,1.51755,1.51755,1955799991.0
2009-08-25 00:45:00,1.51755,1.51805,1.5173,1.5179,3105700000.0
2009-08-25 01:00:00,1.5179,1.518,1.51725,1.5176,1786799998.0
2009-08-25 01:15:00,1.5176,1.51805,1.51745,1.5177,2044500002.0
2009-08-25 01:30:00,1.5177,1.51775,1.5174,1.5175,1373200000.0
2009-08-25 01:45:00,1.5175,1.5179,1.5175,1.5177,2569100000.0
2009-08-25 02:00:00,1.51765,1.5178,1.51745,1.51775,2156300000.0
2009-08-25 02:15:00,1.51775,1.51785,1.51765,1.5177,1617400000.0
2009-08-25 02:30:00,1.5177,1.5178,1.5176,1.5176,2480000000.0
2009-08-25 02:45:00,1.5176,1.5176,1.5171,1.51735,2382929999.0
2009-08-25 03:00:00,1.51735,1.5178,1.5173,1.5176,4005400001.0
2009-08-25 03:15:00,1.51755,1.5178,1.51725,1.5175,4681149998.0
2009-08-25 03:30:00,1.5175,1.5178,1.5175,1.51755,2630609998.0
2009-08-25 03:45:00,1.51755,1.5177,1.51703,1.5174,1269440000.0
2009-08-25 04:00:00,1.51745,1.51765,1.51735,1.51755,2499500000.0
2009-08-25 04:15:00,1.5176,1.51775,1.5171,1.5171,3040200000.0
2009-08-25 04:30:00,1.5171,1.5175,1.51685,1.51725,3894900003.0
2009-08-25 04:45:00,1.51725,1.51745,1.5171,1.51715,4887300000.0
2009-08-25 05:00:00,1.51715,1.51755,1.51705,1.5171,3150300001.0
2009-08-25 05:15:00,1.5171,1.5173,1.51695,1.5171,1818400000.0
2009-08-25 05:30:00,1.5171,1.5174,1.51705,1.51715,1832900000.0
2009-08-25 05:45:00,1.51715,1.5175,1.5171,1.5173,2070000000.0
2009-08-25 06:00:00,1.5173,1.5176,1.51725,1.5173,2140400000.0
2009-08-25 06:15:00,1.5173,1.5177,1.5172,1.5175,1957200000.0
2009-08-25 06:30:00,1.5175,1.5178,1.51705,1.5173,2656150000.0
2009-08-25 06:45:00,1.5174,1.5179,1.51725,1.51765,2379399997.0
2009-08-25 07:00:00,1.51765,1.5178,1.51735,1.5175,2926900000.0
2009-08-25 07:15:00,1.5175,1.51785,1.51735,1.5176,2240400000.0
2009-08-25 07:30:00,1.5176,1.5178,1.51725,1.5177,2134600000.0
2009-08-25 07:45:00,1.5177,1.51795,1.5174,1.5175,1634500000.0
2009-08-25 08:00:00,1.5175,1.51775,1.51695,1.5172,5845300001.0
2009-08-25 08:15:00,1.5172,1.5178,1.5172,1.5177,4081000000.0
2009-08-25 08:30:00,1.5177,1.518,1.51735,1.51745,4153399998.0
2009-08-25 08:45:00,1.5174,1.51755,1.5165,1.5167,5352200000.0
2009-08-25 09:00:00,1.5167,1.5171,1.51625,1.51655,4486900000.0
2009-08-25 09:15:00,1.51655,1.51715,1.51595,1.51625,3296000000.0
2009-08-25 09:30:00,1.51625,1.51645,1.5158,1.5161,2913600000.0
2009-08-25 09:45:00,1.5161,1.5166,1.5158,1.51655,2769800001.0
2009-08-25 10:00:00,1.5166,1.51705,1.516,1.5168,3586499996.0
2009-08-25 10:15:00,1.51675,1.5173,1.51655,1.517,3505200000.0
2009-08-25 10:30:00,1.517,1.51735,1.51675,1.5171,2172000000.0
2009-08-25 10:45:00,1.51695,1.5171,1.51625,1.5164,2503200000.0
2009-08-25 11:00:00,1.5164,1.517,1.51635,1.51675,1906700000.0
2009-08-25 11:15:00,1.51675,1.5171,1.51665,1.51705,3220200000.0
2009-08-25 11:30:00,1.5171,1.51735,1.5169,1.51715,3918300000.0
2009-08-25 11:45:00,1.51715,1.5173,1.51545,1.51605,4127200000.0
2009-08-25 12:00:00,1.51605,1.5164,1.51595,1.516,3023500000.0
2009-08-25 12:15:00,1.516,1.51625,1.51585,1.5161,2614399999.0
2009-08-25 12:30:00,1.5161,1.5162,1.51555,1.516,3219300000.0
2009-08-25 12:45:00,1.51595,1.5162,1.5159,1.516,3269400000.0
2009-08-25 13:00:00,1.516,1.51665,1.5159,1.5166,3120600000.0
2009-08-25 13:15:00,1.51665,1.5167,1.51535,1.51545,5136699999.0
2009-08-25 13:30:00,1.51545,1.51645,1.51515,1.51605,5715199997.0
2009-08-25 13:45:00,1.51605,1.5164,1.516,1.51625,5327200000.0
2009-08-25 14:00:00,1.51625,1.5173,1.5161,1.5171,5616000001.0
2009-08-25 14:15:00,1.5171,1.5177,1.51705,1.51735,6450299993.0
2009-08-25 14:30:00,1.5173,1.5177,1.5168,1.5175,6971800004.0
2009-08-25 14:45:00,1.5175,1.51785,1.5172,1.5177,5478600001.0
2009-08-25 15:00:00,1.5177,1.51805,1.5173,1.5177,6754500001.0
2009-08-25 15:15:00,1.5177,1.51785,1.51705,1.5171,5345200000.0
2009-08-25 15:30:00,1.51715,1.5177,1.5171,1.5173,7185899999.0
2009-08-25 15:45:00,1.51735,1.5177,1.51715,1.5174,6551799998.0
2009-08-25 16:00:00,1.5173,1.51805,1.5169,1.51775,7664900006.0
2009-08-25 16:15:00,1.51775,1.51805,1.5174,1.5176,7295200001.0
2009-08-25 16:30:00,1.5176,1.5177,1.5172,1.51745,6943000001.0
2009-08-25 16:45:00,1.51745,1.51775,1.51705,1.5177,3833200001.0
2009-08-25 17:00:00,1.5177,1.5181,1.51745,1.5176,5700199991.0
2009-08-25 17:15:00,1.5176,1.51955,1.5176,1.51825,5299500001.0
2009-08-25 17:30:00,1.5184,1.5188,1.51775,1.5179,6313199997.0
2009-08-25 17:45:00,1.518,1.51815,1.5175,1.51815,3520399999.0
2009-08-25 18:00:00,1.51815,1.51855,1.5179,1.51815,3561900002.0
2009-08-25 18:15:00,1.51815,1.51895,1.51785,1.5183,3185500002.0
2009-08-25 18:30:00,1.5183,1.5183,1.51765,1.51775,2530000000.0
2009-08-25 18:45:00,1.51775,1.5179,1.5171,1.51735,4039400001.0
2009-08-25 19:00:00,1.5173,1.51745,1.517,1.5171,4062199999.0
2009-08-25 19:15:00,1.51715,1.5177,1.51695,1.51765,3470800000.0
2009-08-25 19:30:00,1.5177,1.5177,1.517,1.51735,4768200000.0
2009-08-25 19:45:00,1.51735,1.5176,1.51695,1.51715,4270800003.0
2009-08-25 20:00:00,1.5171,1.5177,1.5171,1.51725,3614499994.0
2009-08-25 20:15:00,1.51725,1.51755,1.5172,1.51745,3536200000.0
2009-08-25 20:30:00,1.5174,1.51785,1.5174,1.51765,4496200000.0
2009-08-25 20:45:00,1.5176,1.51815,1.51745,1.51805,3353000001.0
2009-08-25 21:00:00,1.51805,1.5182,1.51745,1.5176,1579500000.0
2009-08-25 21:15:00,1.5176,1.518,1.5176,1.5179,3442400001.0
2009-08-25 21:30:00,1.51795,1.51795,1.51765,1.5179,3130899999.0
2009-08-25 21:45:00,1.51785,1.51815,1.51765,1.5181,2664899999.0
2009-08-25 22:00:00,1.51805,1.51815,1.51785,1.518,1510700000.0
2009-08-25 22:15:00,1.518,1.518,1.51755,1.5177,505620000.0
2009-08-25 22:30:00,1.5177,1.51785,1.5175,1.5175,768800001.0
2009-08-25 22:45:00,1.5175,1.5181,1.51725,1.51755,1622480001.0
2009-08-25 23:00:00,1.51745,1.51785,1.51715,1.51765,499800000.0
2009-08-25 23:15:00,1.51775,1.5181,1.5176,1.5176,1932300000.0
2009-08-25 23:30:00,1.5176,1.51785,1.5172,1.51785,1382560000.0
2009-08-25 23:45:00,1.51752,1.51795,1.51707,1.51785,306600000.0
2009-08-26 00:00:00,1.5178,1.51785,1.51755,1.5177,83600000.0
2009-08-26 00:15:00,1.5177,1.51785,1.5176,1.5177,302000000.0
2009-08-26 00:30:00,1.5177,1.5177,1.51728,1.5176,305300000.0
2009-08-26 00:45:00,1.5176,1.5178,1.51745,1.51775,1357850000.0
2009-08-26 01:00:00,1.51775,1.51795,1.51738,1.5174,2631750001.0
2009-08-26 01:15:00,1.5175,1.51795,1.5173,1.5176,1437590000.0
2009-08-26 01:30:00,1.5176,1.51775,1.5173,1.5176,1219360000.0
2009-08-26 01:45:00,1.51765,1.51765,1.51725,1.5175,1231900000.0
2009-08-26 02:00:00,1.5175,1.5177,1.51725,1.51755,3052599998.0
2009-08-26 02:15:00,1.51755,1.5177,1.5174,1.5175,1984699999.0
2009-08-26 02:30:00,1.5175,1.5178,1.5174,1.51765,1358400000.0
2009-08-26 02:45:00,1.5177,1.518,1.5176,1.5177,2821830000.0
2009-08-26 03:00:00,1.5177,1.5178,1.5173,1.5177,674799999.0
2009-08-26 03:15:00,1.5177,1.5179,1.51718,1.5176,2085360000.0
2009-08-26 03:30:00,1.5176,1.51795,1.5176,1.5178,3517099990.0
2009-08-26 03:45:00,1.51785,1.51815,1.51775,1.5179,11434870022.0
2009-08-26 04:00:00,1.5179,1.5183,1.51785,1.5181,7110540000.0
2009-08-26 04:15:00,1.5181,1.51825,1.5179,1.51825,2711899999.0
2009-08-26 04:30:00,1.51825,1.5185,1.51815,1.51845,1554200000.0
2009-08-26 04:45:00,1.51845,1.5188,1.51825,1.5186,2088400000.0
2009-08-26 05:00:00,1.51855,1.51875,1.5183,1.51845,1720300000.0
2009-08-26 05:15:00,1.51845,1.51855,1.51815,1.51855,890880000.0
2009-08-26 05:30:00,1.51855,1.51885,1.5184,1.5186,1673720002.0
2009-08-26 05:45:00,1.5186,1.5191,1.5186,1.5189,3634480002.0
2009-08-26 06:00:00,1.5189,1.5192,1.51875,1.51885,1967600000.0
2009-08-26 06:15:00,1.51885,1.5191,1.51875,1.519,1991699999.0
2009-08-26 06:30:00,1.519,1.5192,1.5189,1.519,1357500000.0
2009-08-26 06:45:00,1.519,1.5192,1.51885,1.51905,1993500000.0
2009-08-26 07:00:00,1.51905,1.51925,1.5189,1.519,1249480000.0
2009-08-26 07:15:00,1.519,1.51905,1.51875,1.51895,1265580000.0
2009-08-26 07:30:00,1.5189,1.51915,1.5187,1.51885,2490700000.0
2009-08-26 07:45:00,1.51885,1.5193,1.5188,1.51905,2903700000.0
2009-08-26 08:00:00,1.51905,1.51935,1.51885,1.5192,2517600000.0
2009-08-26 08:15:00,1.5192,1.5198,1.51905,1.5197,4291699998.0
2009-08-26 08:30:00,1.51975,1.5198,1.51875,1.51905,6429139986.0
2009-08-26 08:45:00,1.51905,1.51915,1.51825,1.51895,6454499998.0
2009-08-26 09:00:00,1.51895,1.51955,1.5187,1.51935,6585099997.0
2009-08-26 09:15:00,1.5193,1.5195,1.5191,1.51925,6349399999.0
2009-08-26 09:30:00,1.51925,1.51945,1.51905,1.5192,3882000001.0
2009-08-26 09:45:00,1.5192,1.5195,1.5188,1.5188,6585799996.0
2009-08-26 10:00:00,1.5188,1.5193,1.51785,1.51885,8056800000.0
2009-08-26 10:15:00,1.51885,1.51885,1.5178,1.51795,5579600000.0
2009-08-26 10:30:00,1.5179,1.51905,1.5179,1.5189,5877700001.0
2009-08-26 10:45:00,1.5189,1.5199,1.51875,1.51955,5738500001.0
2009-08-26 11:00:00,1.5196,1.51965,1.51875,1.5188,6783499998.0
2009-08-26 11:15:00,1.5188,1.51925,1.51855,1.5192,4528100000.0
2009-08-26 11:30:00,1.5192,1.5194,1.51875,1.51875,3566200000.0
2009-08-26 11:45:00,1.5188,1.51895,1.5185,1.51865,5267899999.0
2009-08-26 12:00:00,1.51865,1.5189,1.51835,1.51835,2070800000.0
2009-08-26 12:15:00,1.51835,1.5188,1.51825,1.5183,4948999999.0
2009-08-26 12:30:00,1.5183,1.5187,1.5183,1.5185,4011400000.0
2009-08-26 12:45:00,1.5185,1.5187,1.51835,1.5186,5448900000.0
2009-08-26 13:00:00,1.5186,1.51895,1.5183,1.5185,5590700004.0
2009-08-26 13:15:00,1.5185,1.51935,1.5183,1.51905,4980300000.0
2009-08-26 13:30:00,1.51905,1.5194,1.51885,1.5191,5057849999.0
2009-08-26 13:45:00,1.5191,1.5194,1.5186,1.5187,4665299991.0
2009-08-26 14:00:00,1.5187,1.5191,1.51855,1.51885,6963999999.0
2009-08-26 14:15:00,1.5188,1.51915,1.51855,1.5191,7151899998.0
2009-08-26 14:30:00,1.5191,1.51935,1.51835,1.51895,7627899999.0
2009-08-26 14:45:00,1.5188,1.51915,1.5186,1.519,6865800002.0
2009-08-26 15:00:00,1.519,1.51935,1.51895,1.51905,8897499999.0
2009-08-26 15:15:00,1.51905,1.52025,1.5189,1.52005,8399500013.0
2009-08-26 15:30:00,1.5201,1.5222,1.51965,1.51985,8343899998.0
2009-08-26 15:45:00,1.51985,1.52,1.519,1.51945,8278599998.0
2009-08-26 16:00:00,1.51975,1.51995,1.5192,1.5196,8863499998.0
2009-08-26 16:15:00,1.5196,1.5199,1.5192,1.51965,8367200000.0
2009-08-26 16:30:00,1.5196,1.52115,1.51945,1.52045,8735299995.0
2009-08-26 16:45:00,1.5204,1.52185,1.52035,1.5212,7643999997.0
2009-08-26 17:00:00,1.52115,1.52135,1.5208,1.5212,6901699999.0
2009-08-26 17:15:00,1.5212,1.52245,1.5212,1.52215,6233600003.0
2009-08-26 17:30:00,1.52215,1.5222,1.52105,1.5216,6824500000.0
2009-08-26 17:45:00,1.5216,1.52235,1.52155,1.5222,5732499992.0
2009-08-26 18:00:00,1.5222,1.5223,1.5216,1.52205,3892099994.0
2009-08-26 18:15:00,1.5221,1.5222,1.5215,1.5221,3889600001.0
2009-08-26 18:30:00,1.5221,1.52265,1.5221,1.5226,4189199995.0
2009-08-26 18:45:00,1.5226,1.52295,1.5224,1.52255,3158900002.0
2009-08-26 19:00:00,1.52255,1.5229,1.52255,1.5227,3292400002.0
2009-08-26 19:15:00,1.5227,1.5228,1.5224,1.5227,3737999990.0
2009-08-26 19:30:00,1.5227,1.5234,1.5227,1.52335,4176999998.0
2009-08-26 19:45:00,1.5233,1.5237,1.5227,1.52285,3611560000.0
2009-08-26 20:00:00,1.5228,1.5232,1.52245,1.52245,3326399999.0
2009-08-26 20:15:00,1.5225,1.5227,1.5219,1.522,3429770001.0
2009-08-26 20:30:00,1.522,1.52235,1.5217,1.522,2035800001.0
2009-08-26 20:45:00,1.522,1.52215,1.5215,1.5218,3043900000.0
2009-08-26 21:00:00,1.5218,1.52215,1.5217,1.5218,4543149995.0
2009-08-26 21:15:00,1.5218,1.522,1.5218,1.52195,3509200000.0
2009-08-26 21:30:00,1.52195,1.52205,1.5216,1.5219,2236350000.0
2009-08-26 21:45:00,1.5219,1.5221,1.52175,1.5219,5978050001.0
2009-08-26 22:00:00,1.5219,1.5221,1.52175,1.5219,1814140000.0
2009-08-26 22:15:00,1.52195,1.5221,1.5218,1.5218,472550000.0
2009-08-26 22:30:00,1.5218,1.5222,1.5215,1.5219,5512390001.0
2009-08-26 22:45:00,1.5219,1.52215,1.5218,1.5218,3525500000.0
2009-08-26 23:00:00,1.5218,1.5222,1.52152,1.5219,781500000.0
2009-08-26 23:15:00,1.5219,1.52195,1.52139,1.5218,1148500000.0
2009-08-26 23:30:00,1.5218,1.52205,1.52145,1.5219,548650000.0
2009-08-26 23:45:00,1.52195,1.522,1.52175,1.52175,3572900000.0
2009-08-27 00:00:00,1.52175,1.52195,1.52165,1.52175,446600000.0
2009-08-27 00:15:00,1.52175,1.5218,1.52165,1.52165,113500000.0
2009-08-27 00:30:00,1.52165,1.52215,1.5216,1.5219,1572239999.0
2009-08-27 00:45:00,1.52195,1.52225,1.5216,1.52165,711870000.0
2009-08-27 01:00:00,1.52165,1.52175,1.5214,1.5215,667680000.0
2009-08-27 01:15:00,1.52155,1.52175,1.5212,1.52165,523500000.0
2009-08-27 01:30:00,1.52165,1.5218,1.52145,1.52145,2708400000.0
2009-08-27 01:45:00,1.52145,1.52175,1.52131,1.52155,374100000.0
2009-08-27 02:00:00,1.5214,1.52195,1.52135,1.5216,3484000000.0
2009-08-27 02:15:00,1.52165,1.52195,1.52145,1.52155,3429399998.0
2009-08-27 02:30:00,1.52155,1.52165,1.5214,1.52155,3159300000.0
2009-08-27 02:45:00,1.52155,1.52165,1.52125,1.52155,2887199999.0
2009-08-27 03:00:00,1.52155,1.52175,1.52115,1.5217,3001300000.0
2009-08-27 03:15:00,1.5217,1.5219,1.5215,1.5217,5451900007.0
2009-08-27 03:30:00,1.52175,1.52205,1.52145,1.5218,9240919999.0
2009-08-27 03:45:00,1.52185,1.52245,1.5216,1.5221,5237900012.0
2009-08-27 04:00:00,1.52225,1.52225,1.5216,1.5217,3601370001.0
2009-08-27 04:15:00,1.5217,1.5222,1.52165,1.5219,5259900001.0
2009-08-27 04:30:00,1.52195,1.52205,1.52165,1.5218,3524700000.0
2009-08-27 04:45:00,1.52175,1.5223,1.5217,1.522,4998900006.0
2009-08-27 05:00:00,1.522,1.5222,1.5216,1.52175,4528599996.0
2009-08-27 05:15:00,1.5217,1.52185,1.5216,1.5217,2002670000.0
2009-08-27 05:30:00,1.5217,1.5218,1.5214,1.5216,2116750000.0
2009-08-27 05:45:00,1.5216,1.5219,1.52145,1.52185,2680800000.0
2009-08-27 06:00:00,1.5218,1.52205,1.52155,1.522,4101800006.0
2009-08-27 06:15:00,1.522,1.522,1.52145,1.5216,3177599995.0
2009-08-27 06:30:00,1.5216,1.52185,1.52145,1.5217,2307099999.0
2009-08-27 06:45:00,1.52175,1.52185,1.5216,1.52175,2132000000.0
2009-08-27 07:00:00,1.52175,1.5219,1.52155,1.52165,3072900000.0
2009-08-27 07:15:00,1.5216,1.5218,1.5214,1.52145,2380600002.0
2009-08-27 07:30:00,1.52145,1.52165,1.52135,1.5215,1956000000.0
2009-08-27 07:45:00,1.5215,1.522,1.52145,1.5218,3175099996.0
2009-08-27 08:00:00,1.5218,1.52235,1.5213,1.52225,6631100003.0
2009-08-27 08:15:00,1.52225,1.5232,1.52225,1.5225,6514399995.0
2009-08-27 08:30:00,1.52255,1.52315,1.522,1.5227,6387100001.0
2009-08-27 08:45:00,1.5227,1.5231,1.52255,1.5228,6455500003.0
2009-08-27 09:00:00,1.5229,1.52305,1.52215,1.5225,6001900000.0
2009-08-27 09:15:00,1.5225,1.52255,1.52215,1.5222,7853599976.0
2009-08-27 09:30:00,1.5222,1.52245,1.52215,1.52225,3062800001.0
2009-08-27 09:45:00,1.52225,1.5224,1.522,1.5222,4497299998.0
2009-08-27 10:00:00,1.5222,1.52305,1.5222,1.52295,6443899998.0
2009-08-27 10:15:00,1.52295,1.52315,1.5227,1.52305,6356699998.0
2009-08-27 10:30:00,1.52305,1.52335,1.52295,1.5233,6119600000.0
2009-08-27 10:45:00,1.5232,1.52335,1.52295,1.52305,4456099999.0
2009-08-27 11:00:00,1.5231,1.5234,1.523,1.5234,3658799998.0
2009-08-27 11:15:00,1.5234,1.52355,1.5227,1.5228,5087499999.0
2009-08-27 11:30:00,1.5228,1.5231,1.5225,1.52295,5762999999.0
2009-08-27 11:45:00,1.52295,1.523,1.52265,1.5227,4587999997.0
2009-08-27 12:00:00,1.5227,1.52285,1.52225,1.5224,4920000000.0
2009-08-27 12:15:00,1.52235,1.52275,1.5223,1.52265,3577500000.0
2009-08-27 12:30:00,1.52255,1.5227,1.5224,1.52255,3698600001.0
2009-08-27 12:45:00,1.52255,1.5228,1.52235,1.5224,3620900000.0
2009-08-27 13:00:00,1.5224,1.5225,1.5221,1.5222,2601300000.0
2009-08-27 13:15:00,1.5222,1.52405,1.5221,1.52395,6219599997.0
2009-08-27 13:30:00,1.52395,1.5243,1.52295,1.5236,6768400001.0
2009-08-27 13:45:00,1.5236,1.5237,1.5228,1.5237,5564500001.0
2009-08-27 14:00:00,1.5237,1.5239,1.5231,1.5233,8458300003.0
2009-08-27 14:15:00,1.5233,1.52365,1.523,1.5233,5091600002.0
2009-08-27 14:30:00,1.5234,1.5241,1.52325,1.52385,10194900004.0
2009-08-27 14:45:00,1.52385,1.52415,1.52355,1.52385,3972199999.0
2009-08-27 15:00:00,1.5238,1.5242,1.5236,1.52405,5439000001.0
2009-08-27 15:15:00,1.524,1.5243,1.524,1.52405,6158499998.0
2009-08-27 15:30:00,1.52405,1.5242,1.5226,1.523,10261799992.0
2009-08-27 15:45:00,1.523,1.52335,1.52275,1.5229,12519299998.0
2009-08-27 16:00:00,1.5229,1.523,1.522,1.52235,10052499998.0
2009-08-27 16:15:00,1.52235,1.5226,1.5223,1.5225,4476100000.0
2009-08-27 16:30:00,1.5225,1.5227,1.52215,1.52235,4092100000.0
2009-08-27 16:45:00,1.52235,1.5226,1.522,1.5221,5614400001.0
2009-08-27 17:00:00,1.5221,1.5223,1.5218,1.52205,7860599988.0
2009-08-27 17:15:00,1.52205,1.52255,1.5219,1.52245,4726650000.0
2009-08-27 17:30:00,1.52245,1.5226,1.52195,1.5224,7223299998.0
2009-08-27 17:45:00,1.5224,1.5226,1.52175,1.5225,5245700010.0
2009-08-27 18:00:00,1.5225,1.52305,1.522,1.52235,2971800000.0
2009-08-27 18:15:00,1.52235,1.52275,1.52195,1.5226,3572900000.0
2009-08-27 18:30:00,1.52265,1.5228,1.52225,1.5226,4344000003.0
2009-08-27 18:45:00,1.5225,1.52285,1.5224,1.5226,3010000000.0
2009-08-27 19:00:00,1.5226,1.5228,1.52225,1.52265,3844400000.0
2009-08-27 19:15:00,1.52265,1.52275,1.52255,1.52265,2147000000.0
2009-08-27 19:30:00,1.52265,1.5228,1.5226,1.5226,2272399999.0
2009-08-27 19:45:00,1.5226,1.52315,1.5225,1.52285,2968800000.0
2009-08-27 20:00:00,1.52295,1.52325,1.5175,1.51815,6463309998.0
2009-08-27 20:15:00,1.51815,1.51995,1.51735,1.51785,7136279994.0
2009-08-27 20:30:00,1.51795,1.52,1.51585,1.51905,9309299999.0
2009-08-27 20:45:00,1.5192,1.51965,1.51865,1.51935,7089200007.0
2009-08-27 21:00:00,1.5194,1.51985,1.5192,1.5196,6983599994.0
2009-08-27 21:15:00,1.5196,1.5199,1.51905,1.5197,6787500010.0
2009-08-27 21:30:00,1.5197,1.5197,1.51855,1.5191,5847399999.0
2009-08-27 21:45:00,1.51915,1.5194,1.5188,1.51915,9617200014.0
2009-08-27 22:00:00,1.51915,1.5193,1.51885,1.5192,3469799998.0
2009-08-27 22:15:00,1.5192,1.5193,1.51885,1.51895,1659400000.0
2009-08-27 22:30:00,1.519,1.51925,1.5188,1.51915,3872000000.0
2009-08-27 22:45:00,1.5192,1.51955,1.519,1.51935,2056430001.0
2009-08-27 23:00:00,1.51935,1.5194,1.51844,1.51915,476000000.0
2009-08-27 23:15:00,1.51915,1.5192,1.5191,1.5191,71100000.0
2009-08-27 23:30:00,1.51865,1.5194,1.51865,1.5192,895460000.0
2009-08-27 23:45:00,1.5192,1.5193,1.5191,1.51915,882100000.0
2009-08-28 00:00:00,1.51915,1.5195,1.51915,1.5192,1658700000.0
2009-08-28 00:15:00,1.5192,1.5194,1.51887,1.51925,1849740000.0
2009-08-28 00:30:00,1.51925,1.5193,1.5192,1.51925,580400000.0
2009-08-28 00:45:00,1.51925,1.5193,1.5191,1.51915,285000000.0
2009-08-28 01:00:00,1.51915,1.51935,1.5189,1.5192,1065000000.0
2009-08-28 01:15:00,1.5192,1.51925,1.51885,1.5191,233700000.0
2009-08-28 01:30:00,1.5191,1.51945,1.5188,1.5189,1861100001.0
2009-08-28 01:45:00,1.5189,1.51915,1.5189,1.51915,1047300000.0
2009-08-28 02:00:00,1.5191,1.5195,1.5191,1.5194,3679000000.0
2009-08-28 02:15:00,1.51935,1.51985,1.5193,1.51955,4028300002.0
2009-08-28 02:30:00,1.51955,1.51975,1.51935,1.5195,1045850000.0
2009-08-28 02:45:00,1.51945,1.51975,1.5194,1.5197,1993650000.0
2009-08-28 03:00:00,1.5197,1.51985,1.51965,1.5198,1008100000.0
2009-08-28 03:15:00,1.51975,1.51985,1.51965,1.5197,1858400000.0
2009-08-28 03:30:00,1.5197,1.52015,1.51965,1.5199,947050000.0
2009-08-28 03:45:00,1.5199,1.52025,1.51975,1.52015,1533950000.0
2009-08-28 04:00:00,1.52015,1.52015,1.51985,1.51985,760700000.0
2009-08-28 04:15:00,1.51985,1.51995,1.5196,1.51985,1228800000.0
2009-08-28 04:30:00,1.51985,1.52015,1.51985,1.5199,2093300000.0
2009-08-28 04:45:00,1.5199,1.52015,1.5195,1.51955,3502200000.0
2009-08-28 05:00:00,1.51955,1.51985,1.5195,1.51965,3120500000.0
2009-08-28 05:15:00,1.5196,1.51985,1.5196,1.5197,2297100000.0
2009-08-28 05:30:00,1.5197,1.51985,1.5195,1.51965,2938100000.0
2009-08-28 05:45:00,1.51965,1.5198,1.51955,1.51955,2384600000.0
2009-08-28 06:00:00,1.51955,1.51975,1.5195,1.51965,2027500001.0
2009-08-28 06:15:00,1.51965,1.52,1.51955,1.5198,3151200000.0
2009-08-28 06:30:00,1.5198,1.51985,1.5197,1.51975,1569400000.0
2009-08-28 06:45:00,1.51975,1.52005,1.51965,1.52,3206199998.0
2009-08-28 07:00:00,1.52,1.52005,1.51965,1.5198,2308600001.0
2009-08-28 07:15:00,1.5197,1.52005,1.51965,1.51975,3030699998.0
2009-08-28 07:30:00,1.5198,1.52,1.5196,1.5198,3292949998.0
2009-08-28 07:45:00,1.5198,1.52,1.51955,1.5198,5124299997.0
2009-08-28 08:00:00,1.5198,1.5201,1.5194,1.51975,10884899966.0
2009-08-28 08:15:00,1.51975,1.5206,1.51935,1.5203,5641599997.0
2009-08-28 08:30:00,1.5203,1.5219,1.5201,1.52115,8301500001.0
2009-08-28 08:45:00,1.52115,1.5216,1.5202,1.5214,5195200000.0
2009-08-28 09:00:00,1.5214,1.52185,1.5207,1.5212,6126100002.0
2009-08-28 09:15:00,1.52115,1.52135,1.5205,1.5209,6346499997.0
2009-08-28 09:30:00,1.5209,1.5213,1.5207,1.5209,5742300000.0
2009-08-28 09:45:00,1.52085,1.52095,1.5202,1.5203,5242599998.0
2009-08-28 10:00:00,1.5203,1.5206,1.5203,1.5205,4069200000.0
2009-08-28 10:15:00,1.52045,1.52055,1.5197,1.52,5995799999.0
2009-08-28 10:30:00,1.51995,1.52015,1.5195,1.5198,6077800000.0
2009-08-28 10:45:00,1.51985,1.52005,1.5191,1.51935,5040499999.0
2009-08-28 11:00:00,1.51945,1.5195,1.5184,1.51845,6583100000.0
2009-08-28 11:15:00,1.51845,1.51905,1.5183,1.51895,5778500000.0
2009-08-28 11:30:00,1.51885,1.51885,1.5176,1.5178,5947299993.0
2009-08-28 11:45:00,1.5178,1.51825,1.51755,1.51815,6160500000.0
2009-08-28 12:00:00,1.5182,1.51825,1.5175,1.5175,4902499997.0
2009-08-28 12:15:00,1.5175,1.51835,1.5175,1.51785,7412100000.0
2009-08-28 12:30:00,1.51785,1.51785,1.51735,1.51755,4569800001.0
2009-08-28 12:45:00,1.51755,1.51785,1.5174,1.51745,2739800002.0
2009-08-28 13:00:00,1.51745,1.5178,1.5165,1.5169,6390599997.0
2009-08-28 13:15:00,1.5169,1.51695,1.51645,1.5167,6103700000.0
2009-08-28 13:30:00,1.5167,1.51735,1.51645,1.5173,6452599995.0
2009-08-28 13:45:00,1.51725,1.51745,1.5171,1.51715,4531299996.0
2009-08-28 14:00:00,1.5172,1.51745,1.517,1.51705,3476200001.0
2009-08-28 14:15:00,1.51705,1.51705,1.51645,1.5166,3154399999.0
2009-08-28 14:30:00,1.5166,1.5175,1.51645,1.5173,4229500000.0
2009-08-28 14:45:00,1.5173,1.5174,1.51685,1.517,3373600001.0
2009-08-28 15:00:00,1.51695,1.5173,1.51695,1.5171,4475199999.0
2009-08-28 15:15:00,1.51715,1.51725,1.5166,1.51675,3816900000.0
2009-08-28 15:30:00,1.51675,1.51715,1.5165,1.5166,7457859999.0
2009-08-28 15:45:00,1.51665,1.51685,1.51635,1.51665,7225700003.0
2009-08-28 16:00:00,1.5166,1.5184,1.5164,1.5177,9511399998.0
2009-08-28 16:15:00,1.5177,1.518,1.5169,1.51715,7584900001.0
2009-08-28 16:30:00,1.5172,1.51725,1.5165,1.51665,5982600001.0
2009-08-28 16:45:00,1.51655,1.51695,1.51635,1.51695,5128799998.0
2009-08-28 17:00:00,1.51695,1.51705,1.5162,1.5163,6201400001.0
2009-08-28 17:15:00,1.5164,1.5164,1.51565,1.5157,4535599996.0
2009-08-28 17:30:00,1.5157,1.5162,1.51555,1.5159,3583900000.0
2009-08-28 17:45:00,1.516,1.5165,1.51585,1.5162,3018600000.0
2009-08-28 18:00:00,1.51615,1.5162,1.5157,1.5158,1474200000.0
2009-08-28 18:15:00,1.51575,1.51585,1.5152,1.5155,4483300002.0
2009-08-28 18:30:00,1.5155,1.5157,1.51535,1.5156,1989800000.0
2009-08-28 18:45:00,1.5156,1.5165,1.5155,1.5165,2056699998.0
2009-08-28 19:00:00,1.5165,1.51685,1.51615,1.5166,3001799999.0
2009-08-28 19:15:00,1.5166,1.51665,1.51625,1.51635,1793500000.0
2009-08-28 19:30:00,1.51635,1.51645,1.51615,1.51625,3144200000.0
2009-08-28 19:45:00,1.5162,1.5164,1.5162,1.51625,3031299998.0
2009-08-28 20:00:00,1.5162,1.51675,1.51615,1.51625,3249900001.0
2009-08-28 20:15:00,1.51625,1.5165,1.51525,1.51535,4341900001.0
2009-08-28 20:30:00,1.51535,1.51595,1.51525,1.5154,3702700000.0
2009-08-28 20:45:00,1.51535,1.51575,1.51525,1.5155,2345400000.0
2009-08-28 21:00:00,1.5155,1.5158,1.5154,1.5156,2687600000.0
2009-08-28 21:15:00,1.5156,1.5161,1.5154,1.51585,2694100000.0
2009-08-28 21:30:00,1.51585,1.5161,1.5156,1.51575,2947100000.0
2009-08-28 21:45:00,1.51575,1.51605,1.51535,1.51535,924700000.0
2009-08-28 22:00:00,1.5154,1.51605,1.51535,1.5155,1295400000.0
2009-08-28 22:15:00,1.51555,1.51585,1.5154,1.51555,608800000.0
2009-08-28 22:30:00,1.51555,1.51565,1.51535,1.51545,807200000.0
2009-08-28 22:45:00,1.51545,1.51567,1.51535,1.51565,1445600000.0
2009-08-30 23:00:00,1.51582,1.5159,1.51533,1.5154,3517000000.0
2009-08-30 23:15:00,1.5157,1.51607,1.51522,1.516,2604800003.0
2009-08-30 23:30:00,1.5158,1.51615,1.51541,1.51615,1076700001.0
2009-08-30 23:45:00,1.51615,1.51675,1.51545,1.51665,595400000.0
2009-08-31 00:00:00,1.5167,1.5167,1.51595,1.51605,760800000.0
2009-08-31 00:15:00,1.51605,1.51615,1.51545,1.51545,1388200000.0
2009-08-31 00:30:00,1.51545,1.5162,1.51545,1.5157,932000000.0
2009-08-31 00:45:00,1.51575,1.5158,1.51505,1.51507,2245100000.0
2009-08-31 01:00:00,1.51525,1.51575,1.51525,1.5156,1099700000.0
2009-08-31 01:15:00,1.5156,1.51575,1.51535,1.51545,1111600000.0
2009-08-31 01:30:00,1.51545,1.51595,1.51535,1.5154,1345000000.0
2009-08-31 01:45:00,1.5155,1.51555,1.5153,1.5153,994600000.0
2009-08-31 02:00:00,1.5153,1.5157,1.51525,1.5153,2119200000.0
2009-08-31 02:15:00,1.5153,1.5155,1.51525,1.5153,1518700000.0
2009-08-31 02:30:00,1.5153,1.5154,1.5152,1.5153,1715100000.0
2009-08-31 02:45:00,1.5153,1.5156,1.51505,1.5153,3049000000.0
2009-08-31 03:00:00,1.5153,1.51545,1.51505,1.51505,1400499996.0
2009-08-31 03:15:00,1.51505,1.51525,1.51495,1.51515,2386699984.0
2009-08-31 03:30:00,1.5151,1.5153,1.51478,1.515,2641700001.0
2009-08-31 03:45:00,1.5147,1.51525,1.51461,1.515,3797100005.0
2009-08-31 04:00:00,1.515,1.5151,1.51475,1.51485,2048400000.0
2009-08-31 04:15:00,1.51485,1.515,1.5147,1.51495,1092300002.0
2009-08-31 04:30:00,1.51495,1.5152,1.51475,1.51485,1786800000.0
2009-08-31 04:45:00,1.51485,1.51515,1.51485,1.51495,2335300000.0
2009-08-31 05:00:00,1.51485,1.5152,1.51439,1.515,935100000.0
2009-08-31 05:15:00,1.515,1.5151,1.51434,1.51485,1090000000.0
2009-08-31 05:30:00,1.51485,1.51485,1.51455,1.5148,1399299999.0
2009-08-31 05:45:00,1.5148,1.51495,1.5147,1.5149,1583600000.0
2009-08-31 06:00:00,1.5149,1.515,1.5147,1.5148,1901700000.0
2009-08-31 06:15:00,1.5148,1.51495,1.51465,1.5147,2295000000.0
2009-08-31 06:30:00,1.5147,1.5151,1.51455,1.5151,2678600000.0
2009-08-31 06:45:00,1.5151,1.51515,1.51485,1.5149,2320400000.0
2009-08-31 07:00:00,1.51485,1.51515,1.51465,1.51495,1885000000.0
2009-08-31 07:15:00,1.51495,1.5155,1.51495,1.51525,4393399997.0
2009-08-31 07:30:00,1.51525,1.5156,1.51515,1.5152,3495199999.0
2009-08-31 07:45:00,1.5152,1.5157,1.51505,1.51545,4549900003.0
2009-08-31 08:00:00,1.5152,1.5158,1.51495,1.51535,6587099998.0
2009-08-31 08:15:00,1.51535,1.5159,1.51495,1.51505,6228899999.0
2009-08-31 08:30:00,1.51505,1.51595,1.5149,1.51565,7385700003.0
2009-08-31 08:45:00,1.5156,1.5158,1.51495,1.5156,6330799996.0
2009-08-31 09:00:00,1.51555,1.51585,1.5152,1.5156,6835499998.0
2009-08-31 09:15:00,1.5157,1.5159,1.51515,1.5152,6479100002.0
2009-08-31 09:30:00,1.5152,1.5156,1.5151,1.5153,3451500000.0
2009-08-31 09:45:00,1.5153,1.5157,1.5152,1.51545,4206400000.0
2009-08-31 10:00:00,1.51545,1.51555,1.5152,1.51545,3487800000.0
2009-08-31 10:15:00,1.5154,1.51625,1.5152,1.5162,5012299995.0
2009-08-31 10:30:00,1.5162,1.5164,1.51605,1.51625,4018900001.0
2009-08-31 10:45:00,1.51625,1.5165,1.51615,1.51635,2968100001.0
2009-08-31 11:00:00,1.51635,1.5164,1.51555,1.5158,2915800000.0
2009-08-31 11:15:00,1.5158,1.516,1.5157,1.51595,2158600000.0
2009-08-31 11:30:00,1.51595,1.51605,1.51585,1.516,2624200000.0
2009-08-31 11:45:00,1.516,1.5168,1.516,1.5165,1924300003.0
2009-08-31 12:00:00,1.51655,1.51675,1.51635,1.51645,1938800000.0
2009-08-31 12:15:00,1.51645,1.5167,1.5162,1.51665,2502599999.0
2009-08-31 12:30:00,1.51665,1.5169,1.51655,1.5168,3394700000.0
2009-08-31 12:45:00,1.5168,1.5169,1.5162,1.5167,4297899983.0
2009-08-31 13:00:00,1.5167,1.5167,1.51615,1.5165,2229199999.0
2009-08-31 13:15:00,1.5165,1.51675,1.51635,1.5165,2804099999.0
2009-08-31 13:30:00,1.51655,1.51665,1.51615,1.5162,3056299999.0
2009-08-31 13:45:00,1.5162,1.5163,1.516,1.51615,2771700001.0
2009-08-31 14:00:00,1.51615,1.5169,1.51615,1.51685,4970000003.0
2009-08-31 14:15:00,1.5168,1.51695,1.5165,1.5167,7964900001.0
2009-08-31 14:30:00,1.5167,1.5172,1.5165,1.5166,6851599991.0
2009-08-31 14:45:00,1.5166,1.5172,1.51605,1.51705,3567500000.0
2009-08-31 15:00:00,1.5171,1.51735,1.51655,1.51675,2932000002.0
2009-08-31 15:15:00,1.5167,1.5169,1.5165,1.51675,2930099999.0
2009-08-31 15:30:00,1.51675,1.5173,1.51665,1.51715,6031800000.0
2009-08-31 15:45:00,1.51715,1.51765,1.51695,1.51735,8974899999.0
2009-08-31 16:00:00,1.51735,1.51765,1.51705,1.51725,7666900003.0
2009-08-31 16:15:00,1.51725,1.51745,1.51705,1.5172,9534700003.0
2009-08-31 16:30:00,1.5172,1.5175,1.51605,1.5164,7322999995.0
2009-08-31 16:45:00,1.5164,1.51715,1.51615,1.5167,7169350000.0
2009-08-31 17:00:00,1.5167,1.5167,1.51615,1.51645,4951300001.0
2009-08-31 17:15:00,1.5165,1.5166,1.5162,1.51635,3213900000.0
2009-08-31 17:30:00,1.5163,1.5164,1.5162,1.5163,3411300001.0
2009-08-31 17:45:00,1.5163,1.5171,1.51625,1.51705,3014600000.0
2009-08-31 18:00:00,1.51705,1.5174,1.51685,1.5172,3484000000.0
2009-08-31 18:15:00,1.5172,1.51725,1.5168,1.51695,3062099999.0
2009-08-31 18:30:00,1.517,1.51725,1.51695,1.5172,1791400000.0
2009-08-31 18:45:00,1.51715,1.5173,1.51705,1.5171,1090500000.0
2009-08-31 19:00:00,1.5171,1.51735,1.51705,1.51715,2095400000.0
2009-08-31 19:15:00,1.51715,1.51785,1.51705,1.5176,2995499999.0
2009-08-31 19:30:00,1.5176,1.51785,1.5173,1.5176,2289700000.0
2009-08-31 19:45:00,1.5176,1.51775,1.51755,1.5176,1687000000.0
2009-08-31 20:00:00,1.5176,1.51775,1.51755,1.51765,1758300000.0
2009-08-31 20:15:00,1.51765,1.5178,1.5176,1.51765,2978199991.0
2009-08-31 20:30:00,1.51765,1.51785,1.51745,1.5177,2758000001.0
2009-08-31 20:45:00,1.5177,1.5183,1.51765,1.51825,3801900001.0
2009-08-31 21:00:00,1.51825,1.51825,1.51775,1.5178,4248500000.0
2009-08-31 21:15:00,1.5178,1.51815,1.5178,1.5181,4050800000.0
2009-08-31 21:30:00,1.5181,1.5181,1.51775,1.51785,2575100000.0
2009-08-31 21:45:00,1.51785,1.5181,1.5178,1.51795,2668149999.0
2009-08-31 22:00:00,1.51805,1.51835,1.51763,1.51825,1373399999.0
2009-08-31 22:15:00,1.51815,1.51835,1.5181,1.51815,271000000.0
2009-08-31 22:30:00,1.5182,1.51835,1.51795,1.51815,366010000.0
2009-08-31 22:45:00,1.51815,1.51815,1.51726,1.5178,1091100001.0
2009-08-31 23:00:00,1.51775,1.5182,1.51715,1.51805,558500000.0
2009-08-31 23:15:00,1.51805,1.5181,1.51743,1.51785,396100000.0
2009-08-31 23:30:00,1.51785,1.51825,1.5175,1.5181,1186800000.0
2009-08-31 23:45:00,1.51795,1.51815,1.51785,1.51795,699900000.0
2009-09-01 00:00:00,1.51795,1.5181,1.51785,1.5179,1057100000.0
2009-09-01 00:15:00,1.51805,1.51815,1.5179,1.5179,492500000.0
2009-09-01 00:30:00,1.5179,1.51795,1.5174,1.51795,160400000.0
2009-09-01 00:45:00,1.51795,1.518,1.51713,1.5179,1181899996.0
2009-09-01 01:00:00,1.5179,1.518,1.5176,1.51765,778100000.0
2009-09-01 01:15:00,1.51765,1.5179,1.51755,1.5177,778100001.0
2009-09-01 01:30:00,1.5177,1.518,1.51714,1.5177,709100001.0
2009-09-01 01:45:00,1.5177,1.51785,1.51713,1.5176,326700000.0
2009-09-01 02:00:00,1.51755,1.51805,1.51745,1.5179,818100000.0
2009-09-01 02:15:00,1.51764,1.5179,1.51731,1.5178,1723100001.0
2009-09-01 02:30:00,1.5178,1.5179,1.51775,1.5178,833700000.0
2009-09-01 02:45:00,1.5178,1.51795,1.5177,1.5177,1879900000.0
2009-09-01 03:00:00,1.5177,1.51815,1.51765,1.51785,5091399998.0
2009-09-01 03:15:00,1.51785,1.51805,1.51775,1.51785,1085000000.0
2009-09-01 03:30:00,1.5179,1.51805,1.5178,1.51795,2888800008.0
2009-09-01 03:45:00,1.518,1.51805,1.51785,1.5179,2472499998.0
2009-09-01 04:00:00,1.51795,1.518,1.5178,1.5179,1936300000.0
2009-09-01 04:15:00,1.5179,1.518,1.51748,1.5179,2381180000.0
2009-09-01 04:30:00,1.5179,1.518,1.51775,1.5178,3206700012.0
2009-09-01 04:45:00,1.51795,1.51805,1.5178,1.51785,1619999998.0
2009-09-01 05:00:00,1.5178,1.518,1.51775,1.5179,4899099999.0
2009-09-01 05:15:00,1.51795,1.51805,1.51775,1.5178,3556800003.0
2009-09-01 05:30:00,1.5178,1.51805,1.51775,1.51795,5311999998.0
2009-09-01 05:45:00,1.51795,1.518,1.51775,1.5179,3322500006.0
2009-09-01 06:00:00,1.51795,1.518,1.5178,1.5179,4731000010.0
2009-09-01 06:15:00,1.5179,1.518,1.5176,1.51785,2310500001.0
2009-09-01 06:30:00,1.51785,1.5179,1.51755,1.5177,2246399999.0
2009-09-01 06:45:00,1.51765,1.51795,1.51765,1.5178,2238800000.0
2009-09-01 07:00:00,1.5178,1.51805,1.51775,1.51785,4813200009.0
2009-09-01 07:15:00,1.51785,1.51795,1.51775,1.5178,2530500005.0
2009-09-01 07:30:00,1.5178,1.51805,1.51775,1.51785,4313400004.0
2009-09-01 07:45:00,1.51795,1.51795,1.5164,1.5164,3482099999.0
2009-09-01 08:00:00,1.5164,1.517,1.5155,1.51655,6646800000.0
2009-09-01 08:15:00,1.51655,1.51675,1.5165,1.5166,4528900000.0
2009-09-01 08:30:00,1.5166,1.51685,1.51655,1.5167,7493999999.0
2009-09-01 08:45:00,1.5167,1.51695,1.516,1.5169,5150200000.0
2009-09-01 09:00:00,1.5169,1.517,1.51645,1.51685,13492000008.0
2009-09-01 09:15:00,1.51685,1.5173,1.51675,1.5173,5864700010.0
2009-09-01 09:30:00,1.51725,1.51725,1.51675,1.5168,4091599998.0
2009-09-01 09:45:00,1.5168,1.5172,1.51645,1.5172,3522100000.0
2009-09-01 10:00:00,1.5172,1.51755,1.5169,1.51745,4998999999.0
2009-09-01 10:15:00,1.51745,1.51745,1.5163,1.5164,6976199985.0
2009-09-01 10:30:00,1.5164,1.51655,1.51595,1.5162,4703500002.0
2009-09-01 10:45:00,1.51625,1.5164,1.5154,1.5155,3489400000.0
2009-09-01 11:00:00,1.5155,1.51605,1.5153,1.51595,3563400000.0
2009-09-01 11:15:00,1.5159,1.51645,1.51575,1.5164,3722499997.0
2009-09-01 11:30:00,1.51635,1.5165,1.5159,1.5163,3968400000.0
2009-09-01 11:45:00,1.5163,1.5165,1.516,1.51605,3703499999.0
2009-09-01 12:00:00,1.5161,1.51625,1.51565,1.5158,3636700000.0
2009-09-01 12:15:00,1.5158,1.5162,1.5157,1.5158,3147799998.0
2009-09-01 12:30:00,1.5158,1.5159,1.51535,1.5155,2617600001.0
2009-09-01 12:45:00,1.5155,1.5158,1.5152,1.51535,3118800000.0
2009-09-01 13:00:00,1.51535,1.51565,1.5151,1.51535,5675899996.0
2009-09-01 13:15:00,1.51535,1.51565,1.5152,1.5155,4785999999.0
2009-09-01 13:30:00,1.5155,1.5156,1.5153,1.51555,5040199993.0
2009-09-01 13:45:00,1.51555,1.5158,1.5154,1.5157,4729900001.0
2009-09-01 14:00:00,1.5157,1.51575,1.5152,1.5153,6210400006.0
2009-09-01 14:15:00,1.51535,1.51545,1.51495,1.51505,5772600006.0
2009-09-01 14:30:00,1.515,1.51525,1.51495,1.5151,5947799999.0
2009-09-01 14:45:00,1.5151,1.5154,1.5151,1.5152,5329500000.0
2009-09-01 15:00:00,1.51525,1.5156,1.5152,1.5154,6707199996.0
2009-09-01 15:15:00,1.51545,1.5156,1.5153,1.5155,3995000000.0
2009-09-01 15:30:00,1.51555,1.5156,1.51525,1.51545,3894600006.0
2009-09-01 15:45:00,1.51545,1.5157,1.515,1.515,5272800000.0
2009-09-01 16:00:00,1.515,1.51605,1.515,1.5156,5988200003.0
2009-09-01 16:15:00,1.51555,1.5158,1.51525,1.5157,8682299997.0
2009-09-01 16:30:00,1.5157,1.51605,1.5153,1.5153,5444899996.0
2009-09-01 16:45:00,1.5153,1.5158,1.51495,1.51495,5346500002.0
2009-09-01 17:00:00,1.51495,1.51535,1.51475,1.51495,6096399992.0
2009-09-01 17:15:00,1.51495,1.5166,1.51485,1.51605,7735599996.0
2009-09-01 17:30:00,1.516,1.51665,1.515,1.51575,10633600000.0
2009-09-01 17:45:00,1.51575,1.5168,1.5155,1.51655,7824500010.0
2009-09-01 18:00:00,1.51645,1.517,1.51595,1.5161,4980399999.0
2009-09-01 18:15:00,1.5161,1.5164,1.5156,1.516,3808600001.0
2009-09-01 18:30:00,1.516,1.5163,1.51565,1.516,5511999996.0
2009-09-01 18:45:00,1.516,1.5165,1.51595,1.5162,5455700010.0
2009-09-01 19:00:00,1.5162,1.51625,1.5153,1.51555,5265500000.0
2009-09-01 19:15:00,1.5156,1.5177,1.5153,1.51585,9135099995.0
2009-09-01 19:30:00,1.51585,1.51635,1.51545,1.5159,7195099999.0
2009-09-01 19:45:00,1.5159,1.51635,1.5158,1.51605,4475500002.0
2009-09-01 20:00:00,1.51605,1.51645,1.51545,1.51555,5101930002.0
2009-09-01 20:15:00,1.51555,1.5158,1.51545,1.51555,5647899995.0
2009-09-01 20:30:00,1.51555,1.5162,1.51555,1.5157,6395620013.0
2009-09-01 20:45:00,1.5157,1.51585,1.5153,1.5154,3821000002.0
2009-09-01 21:00:00,1.5154,1.51575,1.51515,1.51535,3443649992.0
2009-09-01 21:15:00,1.51535,1.51585,1.5153,1.5156,4807600000.0
2009-09-01 21:30:00,1.5156,1.51575,1.51535,1.51545,4202800002.0
2009-09-01 21:45:00,1.51545,1.5155,1.5151,1.5153,4542239999.0
2009-09-01 22:00:00,1.5153,1.5156,1.5151,1.5154,2183490000.0
2009-09-01 22:15:00,1.5154,1.5157,1.51525,1.51535,2107200000.0
2009-09-01 22:30:00,1.51535,1.51575,1.51515,1.51535,1911490000.0
2009-09-01 22:45:00,1.51535,1.51555,1.5151,1.5153,2680120000.0
2009-09-01 23:00:00,1.5152,1.5154,1.5151,1.51525,555100000.0
2009-09-01 23:15:00,1.51525,1.5157,1.51525,1.5154,1866620000.0
2009-09-01 23:30:00,1.5154,1.51585,1.5151,1.51535,3158080000.0
2009-09-01 23:45:00,1.51535,1.51535,1.51476,1.5152,239400000.0
2009-09-02 00:00:00,1.5152,1.51545,1.51473,1.5153,759800000.0
2009-09-02 00:15:00,1.5153,1.5155,1.51499,1.51535,829700000.0
2009-09-02 00:30:00,1.51535,1.51545,1.51482,1.5153,764100000.0
2009-09-02 00:45:00,1.5153,1.51545,1.5152,1.5152,718460000.0
2009-09-02 01:00:00,1.5152,1.51525,1.51505,1.51515,395400000.0
2009-09-02 01:15:00,1.51515,1.5153,1.515,1.51505,1484200005.0
2009-09-02 01:30:00,1.51515,1.51545,1.51475,1.51515,3165300000.0
2009-09-02 01:45:00,1.5153,1.5153,1.51475,1.5152,2152000000.0
2009-09-02 02:00:00,1.5153,1.5156,1.5151,1.5153,3813300000.0
2009-09-02 02:15:00,1.5153,1.51565,1.5152,1.51535,4783800000.0
2009-09-02 02:30:00,1.51535,1.5156,1.51535,1.51555,4868859988.0
2009-09-02 02:45:00,1.51545,1.51575,1.51535,1.5156,4163300000.0
2009-09-02 03:00:00,1.51565,1.51575,1.5153,1.5154,2835000001.0
2009-09-02 03:15:00,1.5154,1.5156,1.5153,1.5153,1743900000.0
2009-09-02 03:30:00,1.5153,1.51575,1.5151,1.51535,4854500000.0
2009-09-02 03:45:00,1.51535,1.5159,1.51535,1.51575,3976100000.0
2009-09-02 04:00:00,1.51575,1.5159,1.51545,1.5159,3397499998.0
2009-09-02 04:15:00,1.51595,1.51595,1.51545,1.51575,2470000000.0
2009-09-02 04:30:00,1.51575,1.51595,1.5156,1.5157,2346000001.0
2009-09-02 04:45:00,1.5157,1.51585,1.51535,1.51545,1206700000.0
2009-09-02 05:00:00,1.51545,1.5158,1.51545,1.51565,1190900000.0
2009-09-02 05:15:00,1.5157,1.5157,1.51545,1.5156,626000000.0
2009-09-02 05:30:00,1.5156,1.5157,1.51525,1.5153,905900000.0
2009-09-02 05:45:00,1.51535,1.5155,1.51525,1.5153,2567200000.0
2009-09-02 06:00:00,1.5153,1.51565,1.5152,1.51545,2330200012.0
2009-09-02 06:15:00,1.51545,1.51555,1.5152,1.51525,2286200002.0
2009-09-02 06:30:00,1.51525,1.5165,1.51515,1.5164,2619000000.0
2009-09-02 06:45:00,1.5164,1.5168,1.5162,1.5162,1830500003.0
2009-09-02 07:00:00,1.51625,1.51665,1.51615,1.51635,1955700000.0
2009-09-02 07:15:00,1.51635,1.51655,1.51595,1.51645,3148400000.0
2009-09-02 07:30:00,1.51645,1.51665,1.5161,1.5164,2811900001.0
2009-09-02 07:45:00,1.51635,1.51655,1.51595,1.51595,2690700001.0
2009-09-02 08:00:00,1.51595,1.5164,1.51595,1.516,3592099999.0
2009-09-02 08:15:00,1.516,1.5164,1.516,1.51635,2895199996.0
2009-09-02 08:30:00,1.51635,1.5173,1.51635,1.5166,5382599997.0
2009-09-02 08:45:00,1.5166,1.51745,1.51655,1.5169,6068000001.0
2009-09-02 09:00:00,1.5169,1.51715,1.5166,1.51695,3602200001.0
2009-09-02 09:15:00,1.517,1.51875,1.51695,1.5185,7443299996.0
2009-09-02 09:30:00,1.51845,1.51855,1.51735,1.5176,4858700005.0
2009-09-02 09:45:00,1.5176,1.51795,1.5173,1.51755,5373200002.0
2009-09-02 10:00:00,1.51755,1.51765,1.51675,1.51685,4864600004.0
2009-09-02 10:15:00,1.51685,1.51735,1.51675,1.51695,4129100007.0
2009-09-02 10:30:00,1.5169,1.51705,1.51635,1.5164,4517799985.0
2009-09-02 10:45:00,1.5164,1.51665,1.51595,1.5166,4870699999.0
2009-09-02 11:00:00,1.5166,1.5168,1.51635,1.5166,2996300001.0
2009-09-02 11:15:00,1.51655,1.517,1.51655,1.51675,4142700000.0
2009-09-02 11:30:00,1.5168,1.51705,1.5167,1.5169,3166600002.0
2009-09-02 11:45:00,1.51695,1.51735,1.5169,1.51715,4514499988.0
2009-09-02 12:00:00,1.51705,1.51725,1.5162,1.5165,3793300005.0
2009-09-02 12:15:00,1.5165,1.51705,1.51625,1.5167,3145299999.0
2009-09-02 12:30:00,1.5167,1.51685,1.51635,1.5164,3605999996.0
2009-09-02 12:45:00,1.51635,1.51695,1.51615,1.5169,1913400000.0
2009-09-02 13:00:00,1.5169,1.5171,1.51645,1.517,2459200000.0
2009-09-02 13:15:00,1.51705,1.51735,1.5168,1.517,2929899997.0
2009-09-02 13:30:00,1.517,1.5176,1.51685,1.5173,2616000001.0
2009-09-02 13:45:00,1.51735,1.5174,1.51675,1.5168,2198400000.0
2009-09-02 14:00:00,1.5168,1.51685,1.51645,1.51665,3834399996.0
2009-09-02 14:15:00,1.51665,1.5169,1.51545,1.51585,8631199983.0
2009-09-02 14:30:00,1.5158,1.51605,1.51545,1.5158,5221600001.0
2009-09-02 14:45:00,1.5158,1.51605,1.51545,1.5159,3716200001.0
2009-09-02 15:00:00,1.5159,1.5161,1.51525,1.5158,4629499999.0
2009-09-02 15:15:00,1.51585,1.5162,1.5154,1.5159,5759599998.0
2009-09-02 15:30:00,1.51585,1.5167,1.51565,1.51645,5374100000.0
2009-09-02 15:45:00,1.51645,1.51675,1.51595,1.51595,6179000002.0
2009-09-02 16:00:00,1.516,1.51625,1.5156,1.5158,4632799999.0
2009-09-02 16:15:00,1.5158,1.516,1.5153,1.51535,3766200003.0
2009-09-02 16:30:00,1.51535,1.516,1.5152,1.5156,4533300000.0
2009-09-02 16:45:00,1.5156,1.51585,1.51445,1.51455,4996500001.0
2009-09-02 17:00:00,1.51455,1.5156,1.51415,1.5144,6506400004.0
2009-09-02 17:15:00,1.5144,1.51445,1.51415,1.5143,7418600003.0
2009-09-02 17:30:00,1.51435,1.51445,1.514,1.51415,3901299998.0
2009-09-02 17:45:00,1.51415,1.5142,1.51365,1.514,2877700000.0
2009-09-02 18:00:00,1.514,1.51445,1.51395,1.51395,4427099991.0
2009-09-02 18:15:00,1.51395,1.5143,1.51385,1.514,4200099998.0
2009-09-02 18:30:00,1.514,1.51405,1.513,1.5132,6072300018.0
2009-09-02 18:45:00,1.5132,1.51355,1.51245,1.5127,6503800001.0
2009-09-02 19:00:00,1.5127,1.5141,1.51255,1.51375,5601700008.0
2009-09-02 19:15:00,1.51375,1.51385,1.5131,1.51375,2561399996.0
2009-09-02 19:30:00,1.51375,1.51385,1.5132,1.5132,3971800001.0
2009-09-02 19:45:00,1.5132,1.5137,1.51315,1.51365,4197699998.0
2009-09-02 20:00:00,1.51365,1.5138,1.5128,1.5133,7633199979.0
2009-09-02 20:15:00,1.5133,1.51335,1.51285,1.5129,2486100000.0
2009-09-02 20:30:00,1.5129,1.51345,1.51285,1.5134,3895000000.0
2009-09-02 20:45:00,1.5134,1.5134,1.5127,1.51335,4764899998.0
2009-09-02 21:00:00,1.51335,1.5136,1.5129,1.5135,4395900008.0
2009-09-02 21:15:00,1.51345,1.51365,1.51315,1.51315,5774600004.0
2009-09-02 21:30:00,1.51315,1.5135,1.5129,1.5133,3008700002.0
2009-09-02 21:45:00,1.5133,1.5134,1.5129,1.51335,2873100000.0
2009-09-02 22:00:00,1.51325,1.5133,1.513,1.513,2781700000.0
2009-09-02 22:15:00,1.513,1.51315,1.51295,1.51305,556350000.0
2009-09-02 22:30:00,1.51305,1.5133,1.5129,1.51305,550050000.0
2009-09-02 22:45:00,1.513,1.51335,1.51265,1.51305,969100001.0
2009-09-02 23:00:00,1.51305,1.51315,1.513,1.51305,258400000.0
2009-09-02 23:15:00,1.5131,1.5134,1.51283,1.51302,1232900001.0
2009-09-02 23:30:00,1.51325,1.51335,1.5131,1.5131,363700000.0
2009-09-02 23:45:00,1.5131,1.5134,1.51261,1.51315,772630000.0
2009-09-03 00:00:00,1.51317,1.5134,1.51288,1.51335,2198000001.0
2009-09-03 00:15:00,1.51335,1.5134,1.51308,1.51325,5177900000.0
2009-09-03 00:30:00,1.5132,1.51345,1.5132,1.51345,9319699993.0
2009-09-03 00:45:00,1.51345,1.5135,1.5133,1.5134,7969400000.0
2009-09-03 01:00:00,1.51345,1.51365,1.5133,1.5134,1242399998.0
2009-09-03 01:15:00,1.51335,1.51345,1.51325,1.5134,624280000.0
2009-09-03 01:30:00,1.5134,1.51355,1.51305,1.51315,1056929997.0
2009-09-03 01:45:00,1.5135,1.51365,1.5133,1.51345,1976899997.0
2009-09-03 02:00:00,1.51345,1.5139,1.51345,1.5136,1652500001.0
2009-09-03 02:15:00,1.5136,1.51365,1.513,1.51325,1621300000.0
2009-09-03 02:30:00,1.51315,1.51335,1.51275,1.5131,4781199996.0
2009-09-03 02:45:00,1.5131,1.51335,1.51287,1.51293,1907200001.0
2009-09-03 03:00:00,1.51325,1.5135,1.5132,1.51345,2757399998.0
2009-09-03 03:15:00,1.51345,1.5137,1.5134,1.5135,3621100002.0
2009-09-03 03:30:00,1.51355,1.51375,1.51325,1.5134,4582600010.0
2009-09-03 03:45:00,1.5134,1.51355,1.5134,1.5135,1146699999.0
2009-09-03 04:00:00,1.5135,1.5136,1.51324,1.51355,427999999.0
2009-09-03 04:15:00,1.5136,1.51375,1.5135,1.51355,4790200005.0
2009-09-03 04:30:00,1.5136,1.5137,1.51345,1.5135,5071100001.0
2009-09-03 04:45:00,1.5135,1.5138,1.51335,1.5137,3266799999.0
2009-09-03 05:00:00,1.5136,1.51375,1.51325,1.51365,2417200002.0
2009-09-03 05:15:00,1.5136,1.51385,1.51345,1.5137,4288200001.0
2009-09-03 05:30:00,1.5137,1.5139,1.51345,1.5136,5114000013.0
2009-09-03 05:45:00,1.51355,1.5138,1.5135,1.5136,2181000004.0
2009-09-03 06:00:00,1.5136,1.5139,1.51355,1.51385,2747900005.0
2009-09-03 06:15:00,1.5138,1.51385,1.5135,1.5137,4391900007.0
2009-09-03 06:30:00,1.5137,1.51385,1.5136,1.51365,5355900006.0
2009-09-03 06:45:00,1.5137,1.51395,1.51365,1.5138,4768500006.0
2009-09-03 07:00:00,1.5138,1.51385,1.51355,1.51365,2758999998.0
2009-09-03 07:15:00,1.51365,1.5141,1.51355,1.51385,2893799998.0
2009-09-03 07:30:00,1.51385,1.5142,1.5138,1.5141,2303399998.0
2009-09-03 07:45:00,1.51405,1.51465,1.51375,1.51455,2267299999.0
2009-09-03 08:00:00,1.51455,1.51465,1.51325,1.51325,2633000001.0
2009-09-03 08:15:00,1.51335,1.51385,1.51315,1.5136,4203600000.0
2009-09-03 08:30:00,1.5136,1.5141,1.51345,1.514,3218699997.0
2009-09-03 08:45:00,1.51395,1.51515,1.5138,1.5151,6621800003.0
2009-09-03 09:00:00,1.5151,1.51545,1.51435,1.51445,5036899998.0
2009-09-03 09:15:00,1.51445,1.51555,1.51445,1.5154,3386500000.0
2009-09-03 09:30:00,1.5154,1.51545,1.51475,1.51535,4309400000.0
2009-09-03 09:45:00,1.51535,1.5154,1.51505,1.5152,3877000000.0
2009-09-03 10:00:00,1.5152,1.5153,1.51485,1.515,3985399998.0
2009-09-03 10:15:00,1.515,1.51515,1.5147,1.51475,2944400000.0
2009-09-03 10:30:00,1.51475,1.5149,1.5143,1.5146,3091100003.0
2009-09-03 10:45:00,1.5146,1.5147,1.5137,1.51395,5088499998.0
2009-09-03 11:00:00,1.51385,1.51495,1.51375,1.51455,6270499994.0
2009-09-03 11:15:00,1.51455,1.51495,1.51445,1.51455,3276199985.0
2009-09-03 11:30:00,1.5146,1.5147,1.51425,1.51435,3966899997.0
2009-09-03 11:45:00,1.51435,1.51435,1.51395,1.51415,3579200006.0
2009-09-03 12:00:00,1.51415,1.5142,1.51375,1.51375,3313299999.0
2009-09-03 12:15:00,1.51375,1.51385,1.513,1.5133,4280799997.0
2009-09-03 12:30:00,1.5133,1.5136,1.51295,1.51325,3711599998.0
2009-09-03 12:45:00,1.51325,1.5135,1.513,1.51345,3132300002.0
2009-09-03 13:00:00,1.51345,1.5135,1.51245,1.5128,3636499999.0
2009-09-03 13:15:00,1.5128,1.51305,1.51235,1.51285,3526099996.0
2009-09-03 13:30:00,1.51285,1.5133,1.5126,1.5132,2952200000.0
2009-09-03 13:45:00,1.5132,1.51405,1.513,1.51405,4812999992.0
2009-09-03 14:00:00,1.5141,1.5144,1.5138,1.51435,3534699996.0
2009-09-03 14:15:00,1.51435,1.51465,1.51365,1.51405,5208299999.0
2009-09-03 14:30:00,1.51405,1.51445,1.51365,1.51375,7029599998.0
2009-09-03 14:45:00,1.51375,1.51395,1.5132,1.51365,3969199999.0
2009-09-03 15:00:00,1.51365,1.51415,1.51345,1.514,2556100002.0
2009-09-03 15:15:00,1.514,1.5142,1.51365,1.51395,3258700002.0
2009-09-03 15:30:00,1.51395,1.5141,1.5135,1.51375,3817400000.0
2009-09-03 15:45:00,1.51375,1.51385,1.51295,1.5131,4642400005.0
2009-09-03 16:00:00,1.5131,1.5142,1.5131,1.5137,5448399998.0
2009-09-03 16:15:00,1.5137,1.51425,1.5133,1.51375,4852100000.0
2009-09-03 16:30:00,1.5138,1.5142,1.5135,1.5136,3745200003.0
2009-09-03 16:45:00,1.51355,1.5137,1.51265,1.5128,3647300002.0
2009-09-03 17:00:00,1.5128,1.5132,1.5125,1.513,2142400000.0
2009-09-03 17:15:00,1.513,1.5134,1.51295,1.5133,1709500000.0
2009-09-03 17:30:00,1.5134,1.5134,1.51315,1.51325,1702900000.0
2009-09-03 17:45:00,1.51325,1.51355,1.51305,1.5131,2431400000.0
2009-09-03 18:00:00,1.5131,1.5135,1.513,1.5132,3589099998.0
2009-09-03 18:15:00,1.5132,1.51335,1.51315,1.51325,4245599934.0
2009-09-03 18:30:00,1.51325,1.5133,1.51295,1.5131,4393299978.0
2009-09-03 18:45:00,1.5131,1.5133,1.513,1.5132,2297599998.0
2009-09-03 19:00:00,1.5132,1.5136,1.5132,1.51335,4400299999.0
2009-09-03 19:15:00,1.51335,1.5136,1.5132,1.5134,3682950004.0
2009-09-03 19:30:00,1.5133,1.5138,1.5133,1.5136,5234900002.0
2009-09-03 19:45:00,1.51355,1.51375,1.51315,1.5133,1699500001.0
2009-09-03 20:00:00,1.5133,1.5137,1.51305,1.51365,2442900000.0
2009-09-03 20:15:00,1.51365,1.51375,1.5133,1.51365,1904500000.0
2009-09-03 20:30:00,1.51365,1.5143,1.5135,1.51385,3710700011.0
2009-09-03 20:45:00,1.51385,1.51415,1.5137,1.51405,3855000002.0
2009-09-03 21:00:00,1.51405,1.5141,1.5137,1.5138,1416000001.0
2009-09-03 21:15:00,1.5138,1.51395,1.51365,1.5137,884100000.0
2009-09-03 21:30:00,1.5137,1.51395,1.5137,1.51375,751500000.0
2009-09-03 21:45:00,1.51375,1.51495,1.5137,1.51455,5075099989.0
2009-09-03 22:00:00,1.51455,1.5146,1.51405,1.51425,2125300000.0
2009-09-03 22:15:00,1.51425,1.5143,1.51405,1.5141,1615500000.0
2009-09-03 22:30:00,1.5141,1.5142,1.5141,1.5141,2605420000.0
2009-09-03 22:45:00,1.5141,1.5145,1.51395,1.5142,1373500000.0
2009-09-03 23:00:00,1.5143,1.5145,1.51373,1.51401,632869997.0
2009-09-03 23:15:00,1.51383,1.5143,1.51363,1.51388,2849350011.0
2009-09-03 23:30:00,1.51372,1.5143,1.51362,1.5142,669950000.0
2009-09-03 23:45:00,1.5142,1.5143,1.51382,1.514,614560000.0
2009-09-04 00:00:00,1.514,1.51415,1.51379,1.51395,988300002.0
2009-09-04 00:15:00,1.5139,1.5142,1.51365,1.5141,674600000.0
2009-09-04 00:30:00,1.5141,1.5143,1.51375,1.5141,1097010000.0
2009-09-04 00:45:00,1.51415,1.51455,1.51388,1.5143,1677859999.0
2009-09-04 01:00:00,1.51435,1.51445,1.51409,1.5143,938050001.0
2009-09-04 01:15:00,1.5143,1.5143,1.51385,1.5143,215800000.0
2009-09-04 01:30:00,1.5143,1.5144,1.5142,1.5142,1164219998.0
2009-09-04 01:45:00,1.5142,1.5143,1.51383,1.51425,280550000.0
2009-09-04 02:00:00,1.51425,1.51435,1.51379,1.5143,611350000.0
2009-09-04 02:15:00,1.51412,1.51435,1.51387,1.5143,1107850005.0
2009-09-04 02:30:00,1.5143,1.5145,1.5143,1.51435,1060500000.0
2009-09-04 02:45:00,1.51417,1.51445,1.51397,1.5143,975900000.0
2009-09-04 03:00:00,1.5143,1.5143,1.514,1.5141,1914600000.0
2009-09-04 03:15:00,1.5141,1.5143,1.51391,1.51409,2472400000.0
2009-09-04 03:30:00,1.51425,1.5143,1.5141,1.5142,2076000000.0
2009-09-04 03:45:00,1.5142,1.5143,1.51372,1.5142,1840499998.0
2009-09-04 04:00:00,1.51425,1.5144,1.51415,1.51425,5213099988.0
2009-09-04 04:15:00,1.51425,1.5145,1.5142,1.5144,2476600001.0
2009-09-04 04:30:00,1.5144,1.5145,1.5142,1.5143,1794400000.0
2009-09-04 04:45:00,1.5143,1.5144,1.51366,1.51403,1568700001.0
2009-09-04 05:00:00,1.5143,1.51445,1.51399,1.5143,491800000.0
2009-09-04 05:15:00,1.5143,1.51445,1.51425,1.5143,454400000.0
2009-09-04 05:30:00,1.5143,1.51455,1.51406,1.5144,728400000.0
2009-09-04 05:45:00,1.5144,1.5144,1.51378,1.5144,1420100000.0
2009-09-04 06:00:00,1.5144,1.5144,1.5142,1.5144,644000000.0
2009-09-04 06:15:00,1.5143,1.5145,1.51417,1.5143,1844599999.0
2009-09-04 06:30:00,1.5143,1.5145,1.51425,1.5143,1764200000.0
2009-09-04 06:45:00,1.5143,1.5145,1.5143,1.5144,1292099999.0
2009-09-04 07:00:00,1.5144,1.51455,1.51396,1.5144,2222600003.0
2009-09-04 07:15:00,1.51445,1.51455,1.51383,1.51412,1044500000.0
2009-09-04 07:30:00,1.5144,1.51455,1.5142,1.5144,1103900000.0
2009-09-04 07:45:00,1.5144,1.5145,1.5139,1.5139,2131000005.0
2009-09-04 08:00:00,1.51395,1.5146,1.51385,1.5146,1022500000.0
2009-09-04 08:15:00,1.5146,1.5147,1.5144,1.5146,1845100000.0
2009-09-04 08:30:00,1.51465,1.51475,1.51445,1.5146,6529499990.0
2009-09-04 08:45:00,1.5146,1.51475,1.5142,1.51445,4976699999.0
2009-09-04 09:00:00,1.51445,1.5145,1.5139,1.51435,3041100000.0
2009-09-04 09:15:00,1.5143,1.5147,1.5143,1.5145,2546600001.0
2009-09-04 09:30:00,1.5145,1.5151,1.51445,1.5149,3374600008.0
2009-09-04 09:45:00,1.5149,1.516,1.5148,1.51575,3443799994.0
2009-09-04 10:00:00,1.51585,1.51605,1.5154,1.5154,3702699997.0
2009-09-04 10:15:00,1.5154,1.51565,1.51535,1.51545,2136100001.0
2009-09-04 10:30:00,1.51545,1.51575,1.51545,1.51565,2904199999.0
2009-09-04 10:45:00,1.51565,1.5158,1.51555,1.5156,2794200002.0
2009-09-04 11:00:00,1.5156,1.5158,1.5154,1.5157,2460299996.0
2009-09-04 11:15:00,1.5157,1.5159,1.51565,1.51575,1717699998.0
2009-09-04 11:30:00,1.5158,1.51595,1.51565,1.51565,3969100018.0
2009-09-04 11:45:00,1.51565,1.5158,1.5152,1.5157,1965899999.0
2009-09-04 12:00:00,1.51565,1.51615,1.5156,1.5161,2900300000.0
2009-09-04 12:15:00,1.51605,1.5163,1.51595,1.51605,1706500000.0
2009-09-04 12:30:00,1.51605,1.5161,1.51575,1.5159,1640200000.0
2009-09-04 12:45:00,1.51585,1.51605,1.51565,1.51575,1663800000.0
2009-09-04 13:00:00,1.51575,1.51585,1.5151,1.5153,1991600001.0
2009-09-04 13:15:00,1.5153,1.5158,1.5152,1.51565,2321399999.0
2009-09-04 13:30:00,1.51565,1.51575,1.5151,1.5151,2752699998.0
2009-09-04 13:45:00,1.5151,1.51585,1.5151,1.51585,3761000001.0
2009-09-04 14:00:00,1.51585,1.51585,1.51535,1.5156,2057200000.0
2009-09-04 14:15:00,1.5157,1.51615,1.5153,1.51555,3546800000.0
2009-09-04 14:30:00,1.5153,1.51645,1.51465,1.516,7266599995.0
2009-09-04 14:45:00,1.516,1.5178,1.5157,1.517,8024000003.0
2009-09-04 15:00:00,1.517,1.51835,1.5168,1.51725,6443400000.0
2009-09-04 15:15:00,1.51725,1.51755,1.51705,1.5174,6108399999.0
2009-09-04 15:30:00,1.51745,1.51765,1.51705,1.51735,7466199999.0
2009-09-04 15:45:00,1.51735,1.51835,1.5171,1.5182,7596499999.0
2009-09-04 16:00:00,1.51825,1.5184,1.51655,1.51705,6251099998.0
2009-09-04 16:15:00,1.517,1.51765,1.51675,1.51765,5757700002.0
2009-09-04 16:30:00,1.51765,1.51825,1.51755,1.51785,6928400004.0
2009-09-04 16:45:00,1.51785,1.5179,1.517,1.51715,3157899998.0
2009-09-04 17:00:00,1.5171,1.51725,1.5168,1.51705,5786800004.0
2009-09-04 17:15:00,1.51705,1.51725,1.51675,1.51685,4341999997.0
2009-09-04 17:30:00,1.51685,1.51705,1.516,1.5164,3367500000.0
2009-09-04 17:45:00,1.5164,1.51645,1.5151,1.5155,5167099993.0
2009-09-04 18:00:00,1.5155,1.51735,1.5146,1.5146,6715599999.0
2009-09-04 18:15:00,1.5146,1.51725,1.5146,1.5171,5259200000.0
2009-09-04 18:30:00,1.5171,1.51725,1.5165,1.51665,2468400001.0
2009-09-04 18:45:00,1.51665,1.51675,1.516,1.51615,2013100000.0
2009-09-04 19:00:00,1.51615,1.5164,1.5157,1.5158,1960000000.0
2009-09-04 19:15:00,1.5158,1.5158,1.51515,1.51545,1859100000.0
2009-09-04 19:30:00,1.5155,1.5166,1.51545,1.51645,1831000000.0
2009-09-04 19:45:00,1.51645,1.51665,1.516,1.5163,3188199999.0
2009-09-04 20:00:00,1.5163,1.51645,1.51595,1.5162,2113400000.0
2009-09-04 20:15:00,1.5163,1.5167,1.51585,1.5164,2140399997.0
2009-09-04 20:30:00,1.5164,1.5172,1.51605,1.51695,2078900001.0
2009-09-04 20:45:00,1.5171,1.51745,1.51655,1.51715,2414200000.0
2009-09-04 21:00:00,1.5172,1.5172,1.5168,1.5168,2393300000.0
2009-09-04 21:15:00,1.5168,1.51715,1.51675,1.51675,2140700000.0
2009-09-04 21:30:00,1.5168,1.51685,1.5163,1.51665,1352600000.0
2009-09-04 21:45:00,1.51675,1.51695,1.51655,1.51675,1560400000.0
2009-09-04 22:00:00,1.51675,1.5172,1.5166,1.51695,912200000.0
2009-09-04 22:15:00,1.51695,1.51725,1.5164,1.51685,771900000.0
2009-09-04 22:30:00,1.5166,1.51775,1.5166,1.51765,922400000.0
2009-09-04 22:45:00,1.51765,1.51785,1.516,1.51655,667700000.0
2009-09-06 23:00:00,1.5165,1.51735,1.5161,1.51667,1094099998.0
2009-09-06 23:15:00,1.51863,1.51863,1.51634,1.51692,1047700005.0
2009-09-06 23:30:00,1.51654,1.5173,1.51644,1.5173,786860001.0
2009-09-06 23:45:00,1.51697,1.5174,1.51678,1.51715,462200000.0
2009-09-07 00:00:00,1.5173,1.5175,1.5165,1.5168,519600000.0
2009-09-07 00:15:00,1.5168,1.51695,1.51605,1.51615,851400000.0
2009-09-07 00:30:00,1.51615,1.5169,1.5161,1.5168,839400000.0
2009-09-07 00:45:00,1.5168,1.51685,1.5164,1.51645,612900000.0
2009-09-07 01:00:00,1.5165,1.51695,1.5164,1.51665,1942000000.0
2009-09-07 01:15:00,1.51665,1.51685,1.51637,1.51675,587200000.0
2009-09-07 01:30:00,1.51675,1.5172,1.5167,1.5172,1305800000.0
2009-09-07 01:45:00,1.5172,1.5173,1.51705,1.51715,422700000.0
2009-09-07 02:00:00,1.51715,1.5173,1.5171,1.5173,814700000.0
2009-09-07 02:15:00,1.5173,1.5174,1.51725,1.5173,278800000.0
2009-09-07 02:30:00,1.5173,1.5176,1.5173,1.5176,2401200000.0
2009-09-07 02:45:00,1.5176,1.5177,1.5175,1.5177,778000000.0
2009-09-07 03:00:00,1.5177,1.5177,1.51716,1.51755,328400000.0
2009-09-07 03:15:00,1.5176,1.51775,1.51745,1.5175,1453300000.0
2009-09-07 03:30:00,1.51755,1.51785,1.5174,1.5177,1083000000.0
2009-09-07 03:45:00,1.5177,1.5178,1.5176,1.51765,323900000.0
2009-09-07 04:00:00,1.51765,1.51765,1.51705,1.51715,1265200002.0
2009-09-07 04:15:00,1.51715,1.5173,1.51705,1.51715,1958600000.0
2009-09-07 04:30:00,1.51715,1.51775,1.5171,1.5176,1224900000.0
2009-09-07 04:45:00,1.5176,1.5177,1.51725,1.5176,711000000.0
2009-09-07 05:00:00,1.51765,1.51765,1.5172,1.51755,2093700000.0
2009-09-07 05:15:00,1.51755,1.51775,1.5175,1.5175,1708000000.0
2009-09-07 05:30:00,1.51755,1.51785,1.5175,1.51775,1419500001.0
2009-09-07 05:45:00,1.5177,1.5179,1.51739,1.5177,1445400004.0
2009-09-07 06:00:00,1.5177,1.51785,1.51755,1.51765,4044699999.0
2009-09-07 06:15:00,1.51765,1.51785,1.5168,1.517,2222499996.0
2009-09-07 06:30:00,1.517,1.5171,1.51675,1.517,742400000.0
2009-09-07 06:45:00,1.517,1.51755,1.517,1.5175,1390900000.0
2009-09-07 07:00:00,1.5175,1.51755,1.517,1.5171,869800000.0
2009-09-07 07:15:00,1.5171,1.51735,1.51705,1.51705,874500000.0
2009-09-07 07:30:00,1.51705,1.5174,1.5166,1.5169,1773500000.0
2009-09-07 07:45:00,1.5169,1.51695,1.51635,1.51645,2016200000.0
2009-09-07 08:00:00,1.51645,1.5171,1.51615,1.5165,3578500003.0
2009-09-07 08:15:00,1.5165,1.5169,1.5162,1.5163,3299599999.0
2009-09-07 08:30:00,1.51635,1.5168,1.51615,1.5166,4048400002.0
2009-09-07 08:45:00,1.51655,1.5166,1.51605,1.5162,3653299998.0
2009-09-07 09:00:00,1.5162,1.5163,1.51585,1.51595,4835899998.0
2009-09-07 09:15:00,1.51605,1.51635,1.51585,1.5161,2572899999.0
2009-09-07 09:30:00,1.5161,1.51665,1.516,1.5162,4042299999.0
2009-09-07 09:45:00,1.5162,1.5164,1.51595,1.516,5305199998.0
2009-09-07 10:00:00,1.516,1.5164,1.516,1.51615,3445399999.0
2009-09-07 10:15:00,1.51615,1.5166,1.51615,1.5165,1569000000.0
2009-09-07 10:30:00,1.5165,1.5177,1.51635,1.5175,3488300003.0
2009-09-07 10:45:00,1.51745,1.51805,1.51725,1.51785,6622900016.0
2009-09-07 11:00:00,1.51785,1.51785,1.5175,1.5177,4079400008.0
2009-09-07 11:15:00,1.5177,1.5178,1.51705,1.51725,3636199991.0
2009-09-07 11:30:00,1.5172,1.51745,1.517,1.5173,4220099994.0
2009-09-07 11:45:00,1.5173,1.5174,1.51705,1.5171,5194499981.0
2009-09-07 12:00:00,1.5171,1.5176,1.5171,1.51755,4354500006.0
2009-09-07 12:15:00,1.51755,1.51765,1.5173,1.5176,1728999999.0
2009-09-07 12:30:00,1.5176,1.5177,1.51735,1.5176,1620899996.0
2009-09-07 12:45:00,1.5176,1.51795,1.5176,1.5177,1952899998.0
2009-09-07 13:00:00,1.5177,1.5182,1.51765,1.5181,2446499999.0
2009-09-07 13:15:00,1.51815,1.5182,1.51795,1.5181,3421000004.0
2009-09-07 13:30:00,1.51805,1.5184,1.51805,1.5182,2959100000.0
2009-09-07 13:45:00,1.5182,1.5184,1.51805,1.5183,4993700008.0
2009-09-07 14:00:00,1.5183,1.5184,1.5178,1.51805,5363999988.0
2009-09-07 14:15:00,1.51805,1.51835,1.51805,1.51825,6070300011.0
2009-09-07 14:30:00,1.5183,1.51855,1.51795,1.5184,2200999997.0
2009-09-07 14:45:00,1.5184,1.51865,1.51825,1.5185,3855700007.0
2009-09-07 15:00:00,1.51845,1.51875,1.51825,1.51835,3057100005.0
2009-09-07 15:15:00,1.51835,1.5187,1.51825,1.51835,1888300002.0
2009-09-07 15:30:00,1.51835,1.5187,1.51835,1.5184,2464599995.0
2009-09-07 15:45:00,1.5184,1.5186,1.51815,1.5182,3618599997.0
2009-09-07 16:00:00,1.5182,1.51875,1.51805,1.51865,2761700006.0
2009-09-07 16:15:00,1.5186,1.5189,1.5185,1.5187,2011099993.0
2009-09-07 16:30:00,1.51865,1.51885,1.5186,1.51875,3180600005.0
2009-09-07 16:45:00,1.51875,1.51955,1.5184,1.51945,2846000005.0
2009-09-07 17:00:00,1.51945,1.51965,1.51905,1.51945,4559700000.0
2009-09-07 17:15:00,1.51945,1.51975,1.5192,1.51935,2960900002.0
2009-09-07 17:30:00,1.5194,1.5195,1.5189,1.51905,3410199997.0
2009-09-07 17:45:00,1.51905,1.5194,1.5188,1.5189,3596399997.0
2009-09-07 18:00:00,1.5189,1.5198,1.51885,1.5196,4935500000.0
2009-09-07 18:15:00,1.51955,1.51975,1.5192,1.5195,3112600000.0
2009-09-07 18:30:00,1.51955,1.5197,1.5194,1.51955,1297900000.0
2009-09-07 18:45:00,1.51955,1.5199,1.51955,1.5197,971600001.0
2009-09-07 19:00:00,1.5197,1.51985,1.5194,1.5197,1945099998.0
2009-09-07 19:15:00,1.5197,1.5198,1.51921,1.51975,2167699997.0
2009-09-07 19:30:00,1.51975,1.51975,1.51905,1.5192,1129800003.0
2009-09-07 19:45:00,1.5192,1.51932,1.51855,1.5192,694000000.0
2009-09-07 20:00:00,1.5192,1.51948,1.51842,1.5192,3322099996.0
2009-09-07 20:15:00,1.51919,1.51936,1.5187,1.5193,1591100009.0
2009-09-07 20:30:00,1.51925,1.5195,1.51912,1.5194,664300000.0
2009-09-07 20:45:00,1.5195,1.51955,1.51908,1.5193,1193300000.0
2009-09-07 21:00:00,1.5194,1.5194,1.51893,1.5191,814500000.0
2009-09-07 21:15:00,1.51901,1.5195,1.51861,1.5195,597800000.0
2009-09-07 21:30:00,1.5195,1.5198,1.5181,1.5191,1273719998.0
2009-09-07 21:45:00,1.51915,1.5197,1.51883,1.5195,1382199995.0
2009-09-07 22:00:00,1.5194,1.51955,1.51899,1.5194,414100000.0
2009-09-07 22:15:00,1.5194,1.5196,1.51935,1.5194,326400000.0
2009-09-07 22:30:00,1.51935,1.5194,1.51867,1.51935,1757300003.0
2009-09-07 22:45:00,1.51935,1.51935,1.51875,1.5193,274800000.0
2009-09-07 23:00:00,1.5193,1.5195,1.51866,1.5193,143650000.0
2009-09-07 23:15:00,1.5194,1.5194,1.51888,1.5191,1055199998.0
2009-09-07 23:30:00,1.5191,1.5193,1.51893,1.51925,744400000.0
2009-09-07 23:45:00,1.5192,1.51935,1.51875,1.51925,979600000.0
2009-09-08 00:00:00,1.5193,1.51935,1.51876,1.5192,653300003.0
2009-09-08 00:15:00,1.51925,1.51955,1.519,1.5193,1246920001.0
2009-09-08 00:30:00,1.51935,1.5195,1.51915,1.51925,381950000.0
2009-09-08 00:45:00,1.51925,1.51955,1.5192,1.5193,498600000.0
2009-09-08 01:00:00,1.5193,1.51955,1.5187,1.5193,1342120001.0
2009-09-08 01:15:00,1.5193,1.5194,1.5193,1.5193,100499999.0
2009-09-08 01:30:00,1.5193,1.51945,1.51892,1.5191,380000000.0
2009-09-08 01:45:00,1.51945,1.51945,1.5188,1.51923,1073839999.0
2009-09-08 02:00:00,1.5193,1.5195,1.5193,1.5194,1876379998.0
2009-09-08 02:15:00,1.5194,1.51955,1.5191,1.5192,1726899992.0
2009-09-08 02:30:00,1.51915,1.5195,1.5191,1.5193,423600000.0
2009-09-08 02:45:00,1.51935,1.5194,1.51908,1.51915,2292700004.0
2009-09-08 03:00:00,1.5191,1.5193,1.5191,1.5192,1912100000.0
2009-09-08 03:15:00,1.51916,1.51925,1.51872,1.519,1303000000.0
2009-09-08 03:30:00,1.519,1.5191,1.51895,1.519,1445800000.0
2009-09-08 03:45:00,1.519,1.51915,1.51885,1.51895,4010000007.0
2009-09-08 04:00:00,1.51895,1.51895,1.51846,1.5189,2366499999.0
2009-09-08 04:15:00,1.51895,1.51925,1.5189,1.51915,4896500001.0
2009-09-08 04:30:00,1.51915,1.5194,1.5189,1.5192,5152099996.0
2009-09-08 04:45:00,1.5192,1.51935,1.5192,1.51925,1638999994.0
2009-09-08 05:00:00,1.5192,1.5193,1.51889,1.5192,1982000000.0
2009-09-08 05:15:00,1.5192,1.5194,1.51915,1.5194,2624950001.0
2009-09-08 05:30:00,1.51945,1.51965,1.519,1.519,5723999993.0
2009-09-08 05:45:00,1.519,1.5192,1.519,1.5191,788100000.0
2009-09-08 06:00:00,1.5191,1.5191,1.51885,1.51885,3181699996.0
2009-09-08 06:15:00,1.5189,1.519,1.51885,1.5189,7071899974.0
2009-09-08 06:30:00,1.5189,1.51915,1.51885,1.519,5342500019.0
2009-09-08 06:45:00,1.519,1.51915,1.5188,1.5189,854200001.0
2009-09-08 07:00:00,1.51895,1.51905,1.51885,1.519,3482700005.0
2009-09-08 07:15:00,1.519,1.51915,1.519,1.519,2568399993.0
2009-09-08 07:30:00,1.519,1.5191,1.519,1.519,3592099988.0
2009-09-08 07:45:00,1.519,1.51915,1.51852,1.5189,6950999994.0
2009-09-08 08:00:00,1.5189,1.5193,1.51875,1.519,4178500003.0
2009-09-08 08:15:00,1.519,1.5193,1.51825,1.5186,7567499990.0
2009-09-08 08:30:00,1.5186,1.5191,1.51725,1.5181,8385099994.0
2009-09-08 08:45:00,1.5181,1.51845,1.51745,1.5177,8043900005.0
2009-09-08 09:00:00,1.5176,1.5199,1.5175,1.5195,5783000013.0
2009-09-08 09:15:00,1.51945,1.5197,1.51905,1.51925,3488500005.0
2009-09-08 09:30:00,1.51925,1.5199,1.5191,1.51985,9189999992.0
2009-09-08 09:45:00,1.51985,1.5204,1.5187,1.5191,7356300001.0
2009-09-08 10:00:00,1.5191,1.5194,1.5168,1.5179,7916800000.0
2009-09-08 10:15:00,1.51795,1.5186,1.51765,1.51775,7069500004.0
2009-09-08 10:30:00,1.5178,1.51795,1.5168,1.5175,4484499997.0
2009-09-08 10:45:00,1.5174,1.51775,1.51685,1.5171,5268599998.0
2009-09-08 11:00:00,1.5171,1.5176,1.51685,1.517,4313699999.0
2009-09-08 11:15:00,1.517,1.51725,1.5165,1.51725,3563900001.0
2009-09-08 11:30:00,1.51725,1.51735,1.51635,1.517,4432099998.0
2009-09-08 11:45:00,1.5169,1.51715,1.5158,1.5161,5861249998.0
2009-09-08 12:00:00,1.51605,1.51695,1.51565,1.51685,8741300001.0
2009-09-08 12:15:00,1.51685,1.51715,1.51635,1.5164,1926400002.0
2009-09-08 12:30:00,1.5164,1.51645,1.5158,1.51595,2604000002.0
2009-09-08 12:45:00,1.51595,1.5162,1.51565,1.51595,2505900003.0
2009-09-08 13:00:00,1.51595,1.5164,1.5159,1.51615,3628800000.0
2009-09-08 13:15:00,1.51615,1.5163,1.51585,1.51615,3623499996.0
2009-09-08 13:30:00,1.51615,1.5163,1.51575,1.51605,4524700000.0
2009-09-08 13:45:00,1.516,1.51605,1.5158,1.5159,2596499997.0
2009-09-08 14:00:00,1.5159,1.51595,1.5158,1.51585,3196200000.0
2009-09-08 14:15:00,1.51585,1.516,1.5157,1.5157,5446999986.0
2009-09-08 14:30:00,1.5157,1.51605,1.5157,1.51595,2937600001.0
2009-09-08 14:45:00,1.51595,1.516,1.515,1.51525,5348999991.0
2009-09-08 15:00:00,1.51525,1.516,1.5151,1.51595,6046399998.0
2009-09-08 15:15:00,1.51595,1.5165,1.51575,1.5164,2853000003.0
2009-09-08 15:30:00,1.5164,1.5172,1.5151,1.5172,6015000004.0
2009-09-08 15:45:00,1.51715,1.51775,1.516,1.5161,6217599998.0
2009-09-08 16:00:00,1.51615,1.51645,1.51595,1.5162,4699199999.0
2009-09-08 16:15:00,1.5162,1.51635,1.51575,1.5159,3959800000.0
2009-09-08 16:30:00,1.5159,1.51595,1.515,1.51535,5216699999.0
2009-09-08 16:45:00,1.51535,1.51575,1.51515,1.51575,3576100000.0
2009-09-08 17:00:00,1.51575,1.5162,1.515,1.51595,3494099999.0
2009-09-08 17:15:00,1.51595,1.5161,1.5156,1.51595,2601200000.0
2009-09-08 17:30:00,1.51595,1.51675,1.5152,1.5166,3414499999.0
2009-09-08 17:45:00,1.51675,1.51685,1.51635,1.5167,3747100002.0
2009-09-08 18:00:00,1.5167,1.5169,1.51655,1.5168,3583299994.0
2009-09-08 18:15:00,1.5168,1.5169,1.51655,1.51675,3131899999.0
2009-09-08 18:30:00,1.51675,1.5169,1.51615,1.5167,2816100000.0
2009-09-08 18:45:00,1.51665,1.51685,1.5164,1.5166,3495600005.0
2009-09-08 19:00:00,1.5166,1.51685,1.51635,1.5165,2742899999.0
2009-09-08 19:15:00,1.5165,1.5169,1.5165,1.51675,6091999981.0
2009-09-08 19:30:00,1.5167,1.5169,1.5166,1.51675,8166299996.0
2009-09-08 19:45:00,1.5168,1.51705,1.51665,1.51685,4731399989.0
2009-09-08 20:00:00,1.51685,1.5169,1.5166,1.5166,3073200001.0
2009-09-08 20:15:00,1.5166,1.51685,1.5161,1.5162,6134849996.0
2009-09-08 20:30:00,1.5162,1.5165,1.51605,1.5163,7383600002.0
2009-09-08 20:45:00,1.5163,1.5171,1.51625,1.51695,8421200003.0
2009-09-08 21:00:00,1.51695,1.517,1.5165,1.5168,2439949998.0
2009-09-08 21:15:00,1.51685,1.51685,1.5165,1.5167,5804350007.0
2009-09-08 21:30:00,1.5167,1.51675,1.51655,1.5166,3608699994.0
2009-09-08 21:45:00,1.5166,1.51685,1.5166,1.5167,4527199995.0
2009-09-08 22:00:00,1.5167,1.5169,1.5166,1.51665,1693950002.0
2009-09-08 22:15:00,1.51665,1.51675,1.5161,1.51665,1250300000.0
2009-09-08 22:30:00,1.51665,1.51675,1.5161,1.5163,581050000.0
2009-09-08 22:45:00,1.5163,1.51655,1.5163,1.5163,1575600000.0
2009-09-08 23:00:00,1.5163,1.51675,1.51574,1.51622,484200000.0
2009-09-08 23:15:00,1.5163,1.51665,1.51626,1.5166,401200000.0
2009-09-08 23:30:00,1.51645,1.5167,1.5164,1.51665,796800000.0
2009-09-08 23:45:00,1.51665,1.51682,1.51605,1.51652,1767499998.0
2009-09-09 00:00:00,1.5167,1.51675,1.5161,1.5166,1539300000.0
2009-09-09 00:15:00,1.51665,1.5168,1.51615,1.51665,433400000.0
2009-09-09 00:30:00,1.51655,1.51675,1.51615,1.51665,1342900000.0
2009-09-09 00:45:00,1.51665,1.51665,1.51596,1.5165,1195700000.0
2009-09-09 01:00:00,1.5165,1.5167,1.5165,1.5166,1494850001.0
2009-09-09 01:15:00,1.5166,1.51675,1.51655,1.5166,1636000005.0
2009-09-09 01:30:00,1.5166,1.5166,1.51611,1.51655,669100000.0
2009-09-09 01:45:00,1.51655,1.5167,1.5161,1.5165,552650000.0
2009-09-09 02:00:00,1.51645,1.51675,1.5164,1.51655,3024500003.0
2009-09-09 02:15:00,1.5166,1.5167,1.51623,1.5167,935800001.0
2009-09-09 02:30:00,1.5167,1.51675,1.51629,1.5166,464750000.0
2009-09-09 02:45:00,1.5166,1.5168,1.51633,1.5167,2678450003.0
2009-09-09 03:00:00,1.51675,1.51675,1.51625,1.5167,696600000.0
2009-09-09 03:15:00,1.5167,1.51675,1.51619,1.51665,762230000.0
2009-09-09 03:30:00,1.51665,1.51685,1.5166,1.51665,2378700009.0
2009-09-09 03:45:00,1.51665,1.51685,1.5164,1.5165,1533600000.0
2009-09-09 04:00:00,1.5165,1.5165,1.51585,1.5164,370100000.0
2009-09-09 04:15:00,1.5164,1.51655,1.51625,1.5163,898400000.0
2009-09-09 04:30:00,1.5163,1.51635,1.51581,1.5162,430900000.0
2009-09-09 04:45:00,1.5162,1.5164,1.51572,1.5162,842500000.0
2009-09-09 05:00:00,1.5162,1.51645,1.51578,1.5163,1587000000.0
2009-09-09 05:15:00,1.5163,1.51635,1.5161,1.5161,754900000.0
2009-09-09 05:30:00,1.5161,1.51625,1.51595,1.5161,2682900000.0
2009-09-09 05:45:00,1.5161,1.51625,1.51564,1.516,2734800000.0
2009-09-09 06:00:00,1.516,1.51615,1.51595,1.516,1300700000.0
2009-09-09 06:15:00,1.516,1.5162,1.51595,1.5162,930100000.0
2009-09-09 06:30:00,1.5162,1.5164,1.51595,1.516,1559000000.0
2009-09-09 06:45:00,1.516,1.5162,1.5158,1.5161,1570300000.0
2009-09-09 07:00:00,1.5161,1.5162,1.516,1.5162,1954100000.0
2009-09-09 07:15:00,1.5162,1.5163,1.51605,1.5163,930799999.0
2009-09-09 07:30:00,1.5163,1.5166,1.51615,1.51655,4564399987.0
2009-09-09 07:45:00,1.51655,1.5166,1.51602,1.51615,2800699997.0
2009-09-09 08:00:00,1.51615,1.51675,1.51615,1.5167,8292999997.0
2009-09-09 08:15:00,1.51665,1.51695,1.51655,1.5168,8509200013.0
2009-09-09 08:30:00,1.51685,1.51695,1.5164,1.5166,5187800006.0
2009-09-09 08:45:00,1.51655,1.51685,1.5165,1.51665,3849900000.0
2009-09-09 09:00:00,1.51665,1.517,1.5166,1.5169,9523599993.0
2009-09-09 09:15:00,1.51695,1.5176,1.51685,1.5173,4993800003.0
2009-09-09 09:30:00,1.5173,1.51775,1.51715,1.5173,5514899999.0
2009-09-09 09:45:00,1.5173,1.5175,1.5169,1.5169,2520199997.0
2009-09-09 10:00:00,1.51695,1.51745,1.5168,1.5169,3566600003.0
2009-09-09 10:15:00,1.5169,1.51695,1.51655,1.5168,2804300000.0
2009-09-09 10:30:00,1.5168,1.51715,1.5168,1.5171,2390899998.0
2009-09-09 10:45:00,1.5171,1.5173,1.51685,1.51705,4022599995.0
2009-09-09 11:00:00,1.51705,1.51725,1.5166,1.51665,4517499998.0
2009-09-09 11:15:00,1.51665,1.5168,1.5166,1.51675,1978200000.0
2009-09-09 11:30:00,1.51675,1.5169,1.51665,1.51665,3029699999.0
2009-09-09 11:45:00,1.51665,1.5179,1.5166,1.51765,3017500002.0
2009-09-09 12:00:00,1.51765,1.5178,1.5175,1.51765,3843100001.0
2009-09-09 12:15:00,1.51765,1.51765,1.51715,1.5175,3549299999.0
2009-09-09 12:30:00,1.5175,1.51765,1.5174,1.5174,4523999999.0
2009-09-09 12:45:00,1.5174,1.5176,1.51715,1.51755,4511499996.0
2009-09-09 13:00:00,1.51755,1.51765,1.5172,1.51735,3148100001.0
2009-09-09 13:15:00,1.5173,1.5175,1.51705,1.51715,2142699999.0
2009-09-09 13:30:00,1.5171,1.51735,1.51705,1.51725,4504300002.0
2009-09-09 13:45:00,1.51725,1.51755,1.51715,1.5175,4219999990.0
2009-09-09 14:00:00,1.5175,1.51755,1.5173,1.5173,2065200000.0
2009-09-09 14:15:00,1.5173,1.5174,1.5169,1.51725,10147000000.0
2009-09-09 14:30:00,1.51725,1.51745,1.517,1.5174,4392100004.0
2009-09-09 14:45:00,1.51735,1.51745,1.51715,1.51715,2495600002.0
2009-09-09 15:00:00,1.51715,1.5174,1.51675,1.51705,6417200000.0
2009-09-09 15:15:00,1.51705,1.51735,1.517,1.51715,5031599994.0
2009-09-09 15:30:00,1.51715,1.5175,1.517,1.51725,7492900009.0
2009-09-09 15:45:00,1.51725,1.5175,1.51695,1.517,4424600000.0
2009-09-09 16:00:00,1.517,1.5172,1.51675,1.5169,5910400001.0
2009-09-09 16:15:00,1.5169,1.5169,1.51635,1.51635,7792299933.0
2009-09-09 16:30:00,1.51635,1.5165,1.51575,1.51625,6795200001.0
2009-09-09 16:45:00,1.51625,1.51675,1.5161,1.5166,6531499999.0
2009-09-09 17:00:00,1.5167,1.5167,1.51595,1.516,4820899992.0
2009-09-09 17:15:00,1.516,1.5161,1.51575,1.516,5360700010.0
2009-09-09 17:30:00,1.516,1.5164,1.51595,1.51605,5293899993.0
2009-09-09 17:45:00,1.5161,1.5162,1.51585,1.5161,3380949998.0
2009-09-09 18:00:00,1.5161,1.51615,1.51555,1.51565,3254300001.0
2009-09-09 18:15:00,1.51565,1.51595,1.51565,1.5159,923900000.0
2009-09-09 18:30:00,1.51585,1.5161,1.5158,1.516,2999400000.0
2009-09-09 18:45:00,1.51595,1.51635,1.5158,1.5163,2838100001.0
2009-09-09 19:00:00,1.5163,1.51655,1.51595,1.51615,5755999999.0
2009-09-09 19:15:00,1.5162,1.5163,1.51575,1.5159,3721400000.0
2009-09-09 19:30:00,1.5159,1.51605,1.5156,1.51565,2880499993.0
2009-09-09 19:45:00,1.51565,1.516,1.5156,1.51575,6695699995.0
2009-09-09 20:00:00,1.51575,1.51585,1.51545,1.5157,4329000000.0
2009-09-09 20:15:00,1.5157,1.51575,1.5156,1.51575,2125000000.0
2009-09-09 20:30:00,1.5157,1.5159,1.51555,1.5156,5340500006.0
2009-09-09 20:45:00,1.5156,1.5158,1.5156,1.51565,4195950000.0
2009-09-09 21:00:00,1.51565,1.51605,1.51565,1.5158,4838300000.0
2009-09-09 21:15:00,1.5158,1.5159,1.5158,1.5158,3138100000.0
2009-09-09 21:30:00,1.5158,1.5159,1.51533,1.51575,2030350002.0
2009-09-09 21:45:00,1.51575,1.5158,1.51545,1.5155,4969449994.0
2009-09-09 22:00:00,1.5155,1.5157,1.51545,1.5156,3011599992.0
2009-09-09 22:15:00,1.51555,1.5156,1.51545,1.5155,1541500000.0
2009-09-09 22:30:00,1.5155,1.516,1.51545,1.51585,1364590003.0
2009-09-09 22:45:00,1.51585,1.51585,1.5156,1.5156,790900000.0
2009-09-09 23:00:00,1.5156,1.51585,1.51542,1.51565,194570000.0
2009-09-09 23:15:00,1.5158,1.51595,1.51575,1.5158,181700000.0
2009-09-09 23:30:00,1.5157,1.51595,1.51555,1.5157,943590000.0
2009-09-09 23:45:00,1.51565,1.51585,1.5156,1.5156,970600000.0
2009-09-10 00:00:00,1.5156,1.51575,1.5156,1.5156,944700000.0
2009-09-10 00:15:00,1.5156,1.51575,1.5156,1.5156,377700000.0
2009-09-10 00:30:00,1.5156,1.5156,1.51515,1.51545,662800000.0
2009-09-10 00:45:00,1.51545,1.51555,1.5154,1.51545,732800000.0
2009-09-10 01:00:00,1.51545,1.5155,1.5154,1.5154,278600000.0
2009-09-10 01:15:00,1.51545,1.51555,1.51517,1.51545,632600000.0
2009-09-10 01:30:00,1.5155,1.51575,1.51543,1.51555,1388799999.0
2009-09-10 01:45:00,1.51555,1.51555,1.51499,1.5154,663700000.0
2009-09-10 02:00:00,1.51535,1.5155,1.51515,1.5153,1438400000.0
2009-09-10 02:15:00,1.5153,1.5155,1.5152,1.5153,1422500000.0
2009-09-10 02:30:00,1.51535,1.51555,1.51525,1.51535,2585200000.0
2009-09-10 02:45:00,1.5154,1.5158,1.5152,1.51565,3545699998.0
2009-09-10 03:00:00,1.51565,1.51575,1.51545,1.5156,3697899999.0
2009-09-10 03:15:00,1.51565,1.51565,1.51525,1.5154,3611500000.0
2009-09-10 03:30:00,1.5154,1.51565,1.5152,1.51555,3986699999.0
2009-09-10 03:45:00,1.5156,1.51565,1.5153,1.51545,4034800000.0
2009-09-10 04:00:00,1.5155,1.5157,1.51535,1.5156,4474100006.0
2009-09-10 04:15:00,1.5156,1.5157,1.51545,1.5156,2375100004.0
2009-09-10 04:30:00,1.5156,1.51565,1.51545,1.5156,3380700001.0
2009-09-10 04:45:00,1.51555,1.51565,1.51545,1.5155,1976300000.0
2009-09-10 05:00:00,1.5155,1.5156,1.51545,1.5155,2453100000.0
2009-09-10 05:15:00,1.5155,1.51565,1.5153,1.51545,4361400001.0
2009-09-10 05:30:00,1.51545,1.5156,1.5154,1.51545,1383700000.0
2009-09-10 05:45:00,1.5155,1.51565,1.51535,1.5154,3182100000.0
2009-09-10 06:00:00,1.5154,1.51565,1.51535,1.5155,5632500003.0
2009-09-10 06:15:00,1.51555,1.5156,1.5154,1.5155,3845100000.0
2009-09-10 06:30:00,1.5155,1.51555,1.51493,1.5155,3328550000.0
2009-09-10 06:45:00,1.5155,1.51555,1.51535,1.5155,1368600000.0
2009-09-10 07:00:00,1.51545,1.51555,1.51535,1.5155,1909900002.0
2009-09-10 07:15:00,1.51545,1.5156,1.51507,1.51555,1371000000.0
2009-09-10 07:30:00,1.51555,1.5157,1.51545,1.51555,1934100004.0
2009-09-10 07:45:00,1.51565,1.5157,1.5151,1.5153,3018200001.0
2009-09-10 08:00:00,1.51535,1.5156,1.515,1.5151,3364600001.0
2009-09-10 08:15:00,1.51525,1.51565,1.51505,1.5153,2707000000.0
2009-09-10 08:30:00,1.5153,1.5156,1.51475,1.5154,3739699999.0
2009-09-10 08:45:00,1.5154,1.51655,1.51535,1.51575,4820500002.0
2009-09-10 09:00:00,1.51575,1.51605,1.5156,1.51565,4186000000.0
2009-09-10 09:15:00,1.5157,1.516,1.51555,1.5158,3067600000.0
2009-09-10 09:30:00,1.5158,1.5162,1.51545,1.51565,3781800003.0
2009-09-10 09:45:00,1.51565,1.51575,1.5151,1.5153,3980900005.0
2009-09-10 10:00:00,1.51535,1.51605,1.51495,1.51545,3564800000.0
2009-09-10 10:15:00,1.51545,1.51555,1.515,1.5151,4186700000.0
2009-09-10 10:30:00,1.5151,1.5153,1.515,1.515,5587500004.0
2009-09-10 10:45:00,1.515,1.5153,1.5145,1.5145,5635100007.0
2009-09-10 11:00:00,1.5145,1.515,1.5145,1.51465,3863100000.0
2009-09-10 11:15:00,1.5147,1.5148,1.51445,1.5147,4878899998.0
2009-09-10 11:30:00,1.5147,1.51495,1.51435,1.51435,6544400000.0
2009-09-10 11:45:00,1.5144,1.51515,1.5144,1.51485,3513300002.0
2009-09-10 12:00:00,1.5148,1.51495,1.5143,1.51435,3131199987.0
2009-09-10 12:15:00,1.51435,1.5147,1.5142,1.5144,3763499991.0
2009-09-10 12:30:00,1.5144,1.51545,1.51435,1.51525,3599600002.0
2009-09-10 12:45:00,1.51525,1.51535,1.51505,1.51525,2457099989.0
2009-09-10 13:00:00,1.51525,1.51585,1.5144,1.5155,5315799998.0
2009-09-10 13:15:00,1.5155,1.51555,1.51465,1.5148,4731199996.0
2009-09-10 13:30:00,1.5148,1.51495,1.51435,1.5144,4428299995.0
2009-09-10 13:45:00,1.5144,1.51535,1.51435,1.51515,3162700000.0
2009-09-10 14:00:00,1.5151,1.51525,1.5149,1.515,2695199993.0
2009-09-10 14:15:00,1.515,1.5152,1.515,1.515,3369400002.0
2009-09-10 14:30:00,1.515,1.5153,1.51435,1.5149,5540799999.0
2009-09-10 14:45:00,1.5149,1.5152,1.5142,1.5147,8206900007.0
2009-09-10 15:00:00,1.5147,1.51495,1.51425,1.5145,4496900001.0
2009-09-10 15:15:00,1.5145,1.52,1.5143,1.5167,5205699997.0
2009-09-10 15:30:00,1.5167,1.5172,1.51615,1.51635,7366799993.0
2009-09-10 15:45:00,1.51635,1.517,1.51575,1.51605,5713200001.0
2009-09-10 16:00:00,1.51605,1.5167,1.51575,1.5165,4110000003.0
2009-09-10 16:15:00,1.5165,1.5165,1.516,1.5161,5403199993.0
2009-09-10 16:30:00,1.5161,1.51615,1.515,1.5151,5692800004.0
2009-09-10 16:45:00,1.5151,1.51545,1.515,1.515,4292099994.0
2009-09-10 17:00:00,1.515,1.51545,1.515,1.5151,5909800007.0
2009-09-10 17:15:00,1.5151,1.5152,1.5142,1.5146,2953099999.0
2009-09-10 17:30:00,1.5146,1.51485,1.51445,1.51455,1543100000.0
2009-09-10 17:45:00,1.51455,1.51465,1.51425,1.5146,3162199989.0
2009-09-10 18:00:00,1.51465,1.51465,1.51435,1.51435,2157399999.0
2009-09-10 18:15:00,1.51435,1.5146,1.5142,1.5143,2138500001.0
2009-09-10 18:30:00,1.5143,1.5144,1.5142,1.51425,1489100000.0
2009-09-10 18:45:00,1.51425,1.5144,1.51405,1.51415,3501600004.0
2009-09-10 19:00:00,1.5142,1.5144,1.51375,1.51405,5713099967.0
2009-09-10 19:15:00,1.51405,1.5143,1.514,1.51415,2429000005.0
2009-09-10 19:30:00,1.5141,1.5142,1.51385,1.5139,2202700000.0
2009-09-10 19:45:00,1.5139,1.51405,1.51375,1.5138,2160200000.0
2009-09-10 20:00:00,1.5138,1.5141,1.5138,1.51395,3020699998.0
2009-09-10 20:15:00,1.51395,1.5141,1.51395,1.514,2094599999.0
2009-09-10 20:30:00,1.514,1.5144,1.514,1.51415,2018600000.0
2009-09-10 20:45:00,1.51415,1.51465,1.5141,1.51455,2901700000.0
2009-09-10 21:00:00,1.5146,1.5146,1.5138,1.51425,2313500000.0
2009-09-10 21:15:00,1.5142,1.51445,1.5141,1.51425,1217100000.0
2009-09-10 21:30:00,1.51425,1.5145,1.5139,1.5141,1699699998.0
2009-09-10 21:45:00,1.5141,1.51455,1.5139,1.51435,1058249998.0
2009-09-10 22:00:00,1.51435,1.51465,1.51415,1.5143,1293700000.0
2009-09-10 22:15:00,1.5143,1.51435,1.5142,1.51435,468250000.0
2009-09-10 22:30:00,1.51435,1.5144,1.5142,1.5142,574520000.0
2009-09-10 22:45:00,1.5142,1.5145,1.51381,1.51425,564700000.0
2009-09-10 23:00:00,1.51425,1.51425,1.51375,1.51425,115700000.0
2009-09-10 23:15:00,1.51425,1.51445,1.51425,1.5144,769000000.0
2009-09-10 23:30:00,1.5144,1.5144,1.5141,1.51425,412200000.0
2009-09-10 23:45:00,1.51425,1.5144,1.51351,1.51425,644950000.0
2009-09-11 00:00:00,1.51425,1.51455,1.51367,1.5142,964600000.0
2009-09-11 00:15:00,1.5142,1.5143,1.51369,1.51415,562500000.0
2009-09-11 00:30:00,1.51415,1.5142,1.51362,1.5142,459550000.0
2009-09-11 00:45:00,1.5142,1.5143,1.5142,1.5142,426370001.0
2009-09-11 01:00:00,1.5142,1.5144,1.51385,1.51425,767449999.0
2009-09-11 01:15:00,1.51425,1.51425,1.51425,1.51425,83400000.0
2009-09-11 01:30:00,1.51387,1.51425,1.51369,1.5142,265250000.0
2009-09-11 01:45:00,1.5142,1.51435,1.51405,1.5142,398800000.0
2009-09-11 02:00:00,1.5142,1.5143,1.5141,1.5142,795350000.0
2009-09-11 02:15:00,1.5142,1.5144,1.5142,1.5142,1550849999.0
2009-09-11 02:30:00,1.5142,1.51445,1.5142,1.5143,4117450000.0
2009-09-11 02:45:00,1.5143,1.51435,1.5142,1.5142,525700000.0
2009-09-11 03:00:00,1.5142,1.5143,1.5142,1.5143,525200000.0
2009-09-11 03:15:00,1.5143,1.5143,1.5138,1.51405,1650300000.0
2009-09-11 03:30:00,1.51405,1.51435,1.51395,1.51425,1412200000.0
2009-09-11 03:45:00,1.51425,1.5144,1.5142,1.51435,2619299996.0
2009-09-11 04:00:00,1.51435,1.51455,1.51405,1.51425,6877899981.0
2009-09-11 04:15:00,1.51425,1.51455,1.5142,1.5142,3588400001.0
2009-09-11 04:30:00,1.5142,1.5145,1.51405,1.5142,2822999999.0
2009-09-11 04:45:00,1.5142,1.51425,1.5138,1.514,5947400002.0
2009-09-11 05:00:00,1.514,1.5143,1.51385,1.5141,3159800008.0
2009-09-11 05:15:00,1.5141,1.5145,1.5141,1.51435,4946700011.0
2009-09-11 05:30:00,1.51435,1.51445,1.51435,1.5144,1037300000.0
2009-09-11 05:45:00,1.5144,1.5147,1.51435,1.5145,556700000.0
2009-09-11 06:00:00,1.5145,1.51455,1.51435,1.5144,838800000.0
2009-09-11 06:15:00,1.5144,1.5145,1.5143,1.5144,1509900000.0
2009-09-11 06:30:00,1.5144,1.51465,1.51435,1.5144,4041400000.0
2009-09-11 06:45:00,1.5144,1.5145,1.5139,1.51415,2443299998.0
2009-09-11 07:00:00,1.51415,1.5145,1.51415,1.5144,1929000001.0
2009-09-11 07:15:00,1.5144,1.51475,1.5137,1.5144,3841200001.0
2009-09-11 07:30:00,1.5144,1.5145,1.5139,1.5139,4055300002.0
2009-09-11 07:45:00,1.5139,1.51415,1.5138,1.514,3701900000.0
2009-09-11 08:00:00,1.514,1.5144,1.5137,1.5143,4744800000.0
2009-09-11 08:15:00,1.5143,1.5144,1.5138,1.5142,4549999998.0
2009-09-11 08:30:00,1.5142,1.51425,1.5138,1.51395,6601799996.0
2009-09-11 08:45:00,1.51395,1.5145,1.51385,1.5144,3899099999.0
2009-09-11 09:00:00,1.5144,1.51445,1.51375,1.5138,4150599998.0
2009-09-11 09:15:00,1.5139,1.51415,1.51365,1.51405,7079399998.0
2009-09-11 09:30:00,1.51405,1.51445,1.514,1.51435,7956299990.0
2009-09-11 09:45:00,1.51435,1.5146,1.5142,1.5144,4205600000.0
2009-09-11 10:00:00,1.5144,1.5147,1.5142,1.5145,4168699997.0
2009-09-11 10:15:00,1.51455,1.5146,1.51395,1.51425,5987099983.0
2009-09-11 10:30:00,1.51425,1.51465,1.51405,1.5145,5756899996.0
2009-09-11 10:45:00,1.5145,1.5149,1.5142,1.51435,6819600001.0
2009-09-11 11:00:00,1.5144,1.51465,1.51425,1.5145,3696299998.0
2009-09-11 11:15:00,1.5145,1.51485,1.5143,1.5143,3290399998.0
2009-09-11 11:30:00,1.5143,1.5147,1.5143,1.5146,2302699999.0
2009-09-11 11:45:00,1.5146,1.51475,1.5145,1.5145,2615700002.0
2009-09-11 12:00:00,1.5145,1.51455,1.5142,1.5144,3574400003.0
2009-09-11 12:15:00,1.5144,1.5145,1.51415,1.51425,4785900014.0
2009-09-11 12:30:00,1.5142,1.51435,1.51395,1.51405,3781700005.0
2009-09-11 12:45:00,1.51405,1.51425,1.5138,1.514,3695799999.0
2009-09-11 13:00:00,1.514,1.514,1.5136,1.5137,2621200000.0
2009-09-11 13:15:00,1.5137,1.5141,1.5136,1.51405,2822300001.0
2009-09-11 13:30:00,1.51405,1.51405,1.5138,1.5138,2291800001.0
2009-09-11 13:45:00,1.5138,1.51395,1.5138,1.5138,3428200000.0
2009-09-11 14:00:00,1.5138,1.5139,1.51365,1.5137,3642300000.0
2009-09-11 14:15:00,1.5137,1.514,1.51365,1.5138,3878999993.0
2009-09-11 14:30:00,1.5138,1.51435,1.51375,1.5142,5031499989.0
2009-09-11 14:45:00,1.5141,1.5144,1.5139,1.51415,2406000003.0
2009-09-11 15:00:00,1.51415,1.51445,1.51405,1.51445,3441500000.0
2009-09-11 15:15:00,1.5145,1.5145,1.5137,1.5138,5099299998.0
2009-09-11 15:30:00,1.5138,1.5139,1.5134,1.5135,7664700013.0
2009-09-11 15:45:00,1.5135,1.51385,1.51305,1.51335,6262399999.0
2009-09-11 16:00:00,1.51335,1.51395,1.5132,1.51355,5728100002.0
2009-09-11 16:15:00,1.51355,1.5138,1.51345,1.51365,3576999998.0
2009-09-11 16:30:00,1.51365,1.5137,1.51355,1.5136,3831700001.0
2009-09-11 16:45:00,1.5136,1.5137,1.51325,1.51335,5927099998.0
2009-09-11 17:00:00,1.51335,1.51355,1.51315,1.51345,4106500000.0
2009-09-11 17:15:00,1.51345,1.5135,1.5131,1.5133,3577000000.0
2009-09-11 17:30:00,1.5133,1.51345,1.5131,1.5132,5544899998.0
2009-09-11 17:45:00,1.5132,1.5132,1.51295,1.5131,5409499995.0
2009-09-11 18:00:00,1.5131,1.51325,1.51295,1.51295,4004000000.0
2009-09-11 18:15:00,1.51295,1.51315,1.5127,1.51285,4844800007.0
2009-09-11 18:30:00,1.51285,1.5136,1.5128,1.51345,4138800000.0
2009-09-11 18:45:00,1.51345,1.51355,1.5128,1.5128,4244599998.0
2009-09-11 19:00:00,1.51285,1.51305,1.51275,1.51275,1382100000.0
2009-09-11 19:15:00,1.51275,1.5131,1.51275,1.51285,1954100000.0
2009-09-11 19:30:00,1.51285,1.5131,1.51275,1.513,2626100000.0
2009-09-11 19:45:00,1.513,1.5131,1.51285,1.513,1254700001.0
2009-09-11 20:00:00,1.513,1.51315,1.51295,1.513,998900000.0
2009-09-11 20:15:00,1.513,1.5131,1.5128,1.51285,1931400000.0
2009-09-11 20:30:00,1.5129,1.5134,1.51285,1.51305,1147150000.0
2009-09-11 20:45:00,1.51305,1.51335,1.5128,1.51325,1576500000.0
2009-09-11 21:00:00,1.51325,1.51335,1.5128,1.513,1568800000.0
2009-09-11 21:15:00,1.513,1.51305,1.5127,1.51285,1229700000.0
2009-09-11 21:30:00,1.5129,1.51295,1.51265,1.5127,1835000000.0
2009-09-11 21:45:00,1.5127,1.5129,1.5123,1.5126,2683500008.0
2009-09-11 22:00:00,1.5126,1.5127,1.51255,1.51265,2668200018.0
2009-09-11 22:15:00,1.51265,1.5128,1.5125,1.51255,642600000.0
2009-09-11 22:30:00,1.51255,1.51265,1.51199,1.51235,6440000055.0
2009-09-11 22:45:00,1.51235,1.51295,1.51225,1.51275,1406400000.0
2009-09-13 23:00:00,1.51285,1.5134,1.51206,1.51334,1159499994.0
2009-09-13 23:15:00,1.5134,1.5134,1.51138,1.51227,3306699997.0
2009-09-13 23:30:00,1.512,1.51288,1.512,1.51267,1691700002.0
2009-09-13 23:45:00,1.51279,1.51365,1.51185,1.51245,747860000.0
2009-09-14 00:00:00,1.5125,1.5126,1.51225,1.5124,1161029999.0
2009-09-14 00:15:00,1.5124,1.51275,1.5123,1.51245,430230000.0
2009-09-14 00:30:00,1.51245,1.5125,1.51245,1.5125,644930000.0
2009-09-14 00:45:00,1.5125,1.5125,1.5125,1.5125,411600000.0
2009-09-14 01:00:00,1.5125,1.51255,1.51205,1.5123,932720000.0
2009-09-14 01:15:00,1.5123,1.51245,1.51182,1.5124,1577000000.0
2009-09-14 01:30:00,1.5124,1.51255,1.51225,1.51235,3378799999.0
2009-09-14 01:45:00,1.51235,1.51245,1.51171,1.5122,1131700000.0
2009-09-14 02:00:00,1.5122,1.5126,1.51215,1.5122,5534200002.0
2009-09-14 02:15:00,1.5122,1.51275,1.51205,1.51225,2835600000.0
2009-09-14 02:30:00,1.51225,1.51255,1.51215,1.5124,3475700000.0
2009-09-14 02:45:00,1.5124,1.51245,1.51125,1.51135,3156200000.0
2009-09-14 03:00:00,1.51135,1.5116,1.51115,1.5113,1654500000.0
2009-09-14 03:15:00,1.5113,1.51145,1.51115,1.51115,2128100000.0
2009-09-14 03:30:00,1.51115,1.5113,1.51105,1.5112,5230599999.0
2009-09-14 03:45:00,1.5112,1.5113,1.51105,1.5112,1123100001.0
2009-09-14 04:00:00,1.5112,1.5114,1.51105,1.51115,1306100000.0
2009-09-14 04:15:00,1.51115,1.5113,1.51105,1.5111,1514300001.0
2009-09-14 04:30:00,1.5111,1.51125,1.51105,1.51115,2576800000.0
2009-09-14 04:45:00,1.51115,1.5114,1.51103,1.51115,3018800000.0
2009-09-14 05:00:00,1.51115,1.51135,1.51115,1.51115,2580000000.0
2009-09-14 05:15:00,1.51115,1.51125,1.51105,1.51115,2114000000.0
2009-09-14 05:30:00,1.51115,1.51135,1.51115,1.51125,2480000000.0
2009-09-14 05:45:00,1.51125,1.5113,1.51088,1.51109,997500000.0
2009-09-14 06:00:00,1.5113,1.5115,1.51099,1.5115,362900000.0
2009-09-14 06:15:00,1.5115,1.5115,1.51091,1.51125,1169800000.0
2009-09-14 06:30:00,1.51125,1.51145,1.51125,1.5113,2462400000.0
2009-09-14 06:45:00,1.5113,1.5117,1.51109,1.51135,2969600000.0
2009-09-14 07:00:00,1.5115,1.51165,1.5115,1.51165,1759800000.0
2009-09-14 07:15:00,1.51165,1.5121,1.51125,1.512,1881599999.0
2009-09-14 07:30:00,1.512,1.51225,1.51195,1.5122,2516500000.0
2009-09-14 07:45:00,1.5122,1.5123,1.51185,1.5122,3680000003.0
2009-09-14 08:00:00,1.5122,1.51285,1.51215,1.51265,3239799996.0
2009-09-14 08:15:00,1.5127,1.5128,1.51245,1.51255,3431999998.0
2009-09-14 08:30:00,1.51255,1.5132,1.51245,1.5129,8365199985.0
2009-09-14 08:45:00,1.5129,1.51305,1.51205,1.5128,7722799991.0
2009-09-14 09:00:00,1.51275,1.5137,1.5127,1.51285,6194200003.0
2009-09-14 09:15:00,1.5129,1.5137,1.5128,1.51335,5717699997.0
2009-09-14 09:30:00,1.5134,1.51345,1.51165,1.5119,7879399986.0
2009-09-14 09:45:00,1.51195,1.51265,1.51185,1.5125,2359300000.0
2009-09-14 10:00:00,1.5124,1.51265,1.51185,1.5124,6020300001.0
2009-09-14 10:15:00,1.5124,1.51245,1.51195,1.51235,4332999994.0
2009-09-14 10:30:00,1.51235,1.5127,1.51225,1.51265,3125399999.0
2009-09-14 10:45:00,1.51265,1.5128,1.51245,1.5127,3488099997.0
2009-09-14 11:00:00,1.5127,1.5128,1.51245,1.5126,3642600000.0
2009-09-14 11:15:00,1.5126,1.5129,1.5125,1.5128,2683899996.0
2009-09-14 11:30:00,1.5128,1.5131,1.5127,1.5128,3497299991.0
2009-09-14 11:45:00,1.51285,1.5132,1.5128,1.5131,5658899996.0
2009-09-14 12:00:00,1.51305,1.51325,1.51275,1.51305,3314399997.0
2009-09-14 12:15:00,1.51315,1.51325,1.5128,1.5128,2359100000.0
2009-09-14 12:30:00,1.5128,1.5132,1.5128,1.51315,3392499999.0
2009-09-14 12:45:00,1.5131,1.5136,1.5131,1.51325,1802900000.0
2009-09-14 13:00:00,1.51325,1.51325,1.5127,1.5127,1171899999.0
2009-09-14 13:15:00,1.5127,1.51355,1.51265,1.51335,2041600000.0
2009-09-14 13:30:00,1.51335,1.5136,1.51305,1.5135,2083999999.0
2009-09-14 13:45:00,1.5135,1.51375,1.5134,1.5135,3499799992.0
2009-09-14 14:00:00,1.5135,1.5136,1.5127,1.5134,2219300003.0
2009-09-14 14:15:00,1.51345,1.5136,1.5127,1.51335,2381799998.0
2009-09-14 14:30:00,1.5134,1.5138,1.5133,1.51365,2707000000.0
2009-09-14 14:45:00,1.51365,1.5137,1.5134,1.5135,1733400000.0
2009-09-14 15:00:00,1.5135,1.5141,1.51345,1.51395,5806400004.0
2009-09-14 15:15:00,1.5139,1.51405,1.5132,1.5135,4660500003.0
2009-09-14 15:30:00,1.5135,1.5136,1.5131,1.51315,6893020003.0
2009-09-14 15:45:00,1.5132,1.51345,1.5123,1.5126,4497219997.0
2009-09-14 16:00:00,1.51255,1.5139,1.51245,1.5136,7553999997.0
2009-09-14 16:15:00,1.5136,1.5139,1.5132,1.51335,4708100003.0
2009-09-14 16:30:00,1.51335,1.51365,1.51305,1.51345,2965900000.0
2009-09-14 16:45:00,1.51355,1.5137,1.5127,1.51355,7653900002.0
2009-09-14 17:00:00,1.51355,1.5137,1.51335,1.5136,2152100001.0
2009-09-14 17:15:00,1.51355,1.5138,1.5134,1.5136,3534799998.0
2009-09-14 17:30:00,1.5136,1.51395,1.5132,1.51365,4620750001.0
2009-09-14 17:45:00,1.51365,1.51385,1.5135,1.5137,3125600004.0
2009-09-14 18:00:00,1.51365,1.51385,1.5135,1.5137,4103100008.0
2009-09-14 18:15:00,1.51375,1.5139,1.51305,1.51315,2573300000.0
2009-09-14 18:30:00,1.51315,1.51365,1.51305,1.5134,1510500000.0
2009-09-14 18:45:00,1.51335,1.51345,1.51275,1.51305,1939800000.0
2009-09-14 19:00:00,1.5131,1.5134,1.51285,1.51315,2554099999.0
2009-09-14 19:15:00,1.5131,1.5131,1.5123,1.5124,2330600000.0
2009-09-14 19:30:00,1.5124,1.51265,1.51225,1.5125,2753699998.0
2009-09-14 19:45:00,1.51255,1.5127,1.5121,1.5124,2807500004.0
2009-09-14 20:00:00,1.51235,1.5127,1.5123,1.51255,5128499977.0
2009-09-14 20:15:00,1.51255,1.5128,1.51235,1.51255,3245400001.0
2009-09-14 20:30:00,1.51255,1.5128,1.51235,1.5128,3255700001.0
2009-09-14 20:45:00,1.5128,1.5129,1.5126,1.5126,3781499999.0
2009-09-14 21:00:00,1.5126,1.5132,1.51255,1.51315,6137600011.0
2009-09-14 21:15:00,1.51315,1.5132,1.51275,1.51295,1492900000.0
2009-09-14 21:30:00,1.51295,1.51325,1.5129,1.51315,2860800006.0
2009-09-14 21:45:00,1.51315,1.5133,1.51285,1.51285,720900001.0
2009-09-14 22:00:00,1.51285,1.513,1.5122,1.51285,1280900000.0
2009-09-14 22:15:00,1.51275,1.5129,1.5123,1.51255,1001380000.0
2009-09-14 22:30:00,1.51255,1.5128,1.51235,1.51255,4030200004.0
2009-09-14 22:45:00,1.5126,1.5129,1.5124,1.5124,4221600000.0
2009-09-14 23:00:00,1.5123,1.51295,1.51214,1.5126,416500000.0
2009-09-14 23:15:00,1.51235,1.51285,1.51217,1.51265,776499998.0
2009-09-14 23:30:00,1.5127,1.51275,1.5122,1.51255,771519998.0
2009-09-14 23:45:00,1.51255,1.5126,1.5123,1.5124,635490000.0
2009-09-15 00:00:00,1.5124,1.5127,1.51235,1.5125,455000000.0
2009-09-15 00:15:00,1.51245,1.5127,1.51235,1.5126,1032600002.0
2009-09-15 00:30:00,1.5126,1.5127,1.51242,1.51255,568600000.0
2009-09-15 00:45:00,1.5126,1.5128,1.51228,1.51265,789200001.0
2009-09-15 01:00:00,1.5127,1.51275,1.5121,1.5123,1028770000.0
2009-09-15 01:15:00,1.5123,1.5123,1.51225,1.51225,687500000.0
2009-09-15 01:30:00,1.5123,1.5127,1.51225,1.5124,1648800004.0
2009-09-15 01:45:00,1.5124,1.5124,1.5118,1.51195,1042350000.0
2009-09-15 02:00:00,1.51195,1.5126,1.5119,1.5125,2831500002.0
2009-09-15 02:15:00,1.5125,1.51285,1.5124,1.5128,4095600002.0
2009-09-15 02:30:00,1.5128,1.51285,1.51255,1.51255,4164000002.0
2009-09-15 02:45:00,1.5126,1.51275,1.5125,1.51255,3111299990.0
2009-09-15 03:00:00,1.51255,1.51275,1.5124,1.5124,4896299995.0
2009-09-15 03:15:00,1.5124,1.5129,1.5124,1.51275,3165899994.0
2009-09-15 03:30:00,1.5128,1.51295,1.5123,1.5124,2766600003.0
2009-09-15 03:45:00,1.5124,1.5129,1.5124,1.5128,4880759998.0
2009-09-15 04:00:00,1.51285,1.5129,1.5126,1.51265,1933039998.0
2009-09-15 04:15:00,1.51265,1.5127,1.51217,1.51265,1447299997.0
2009-09-15 04:30:00,1.51265,1.5128,1.51235,1.51255,2967999997.0
2009-09-15 04:45:00,1.51255,1.51285,1.51245,1.51265,2161200003.0
2009-09-15 05:00:00,1.51265,1.51285,1.5125,1.51275,4902699984.0
2009-09-15 05:15:00,1.5128,1.51305,1.51239,1.5129,2643299998.0
2009-09-15 05:30:00,1.51295,1.5133,1.5128,1.513,3988450017.0
2009-09-15 05:45:00,1.513,1.51315,1.5128,1.5128,2258700000.0
2009-09-15 06:00:00,1.5128,1.513,1.51265,1.5127,2308600000.0
2009-09-15 06:15:00,1.5127,1.5129,1.5127,1.5128,2284600000.0
2009-09-15 06:30:00,1.5128,1.51315,1.5128,1.513,2148200000.0
2009-09-15 06:45:00,1.513,1.5131,1.51275,1.51285,2010600002.0
2009-09-15 07:00:00,1.51285,1.5132,1.51275,1.51315,2524199998.0
2009-09-15 07:15:00,1.51315,1.51325,1.51295,1.51305,1360300000.0
2009-09-15 07:30:00,1.51305,1.5133,1.51285,1.51315,2905600001.0
2009-09-15 07:45:00,1.5132,1.51375,1.51305,1.5135,3508999992.0
2009-09-15 08:00:00,1.5135,1.5139,1.51315,1.5133,3568200000.0
2009-09-15 08:15:00,1.5133,1.51335,1.51285,1.513,2863500000.0
2009-09-15 08:30:00,1.513,1.5133,1.5127,1.51305,6230600006.0
2009-09-15 08:45:00,1.513,1.5139,1.513,1.5138,3334399998.0
2009-09-15 09:00:00,1.5138,1.5139,1.51355,1.51375,6186099987.0
2009-09-15 09:15:00,1.51375,1.515,1.51375,1.5149,6194599992.0
2009-09-15 09:30:00,1.51495,1.51505,1.51455,1.5146,6256999991.0
2009-09-15 09:45:00,1.5146,1.515,1.51435,1.51485,5015800007.0
2009-09-15 10:00:00,1.51485,1.5153,1.5148,1.515,2894100000.0
2009-09-15 10:15:00,1.51495,1.51595,1.5149,1.5156,4086299999.0
2009-09-15 10:30:00,1.5156,1.5159,1.5153,1.5157,5774099996.0
2009-09-15 10:45:00,1.5157,1.51595,1.51545,1.51585,7005600006.0
2009-09-15 11:00:00,1.51585,1.5165,1.5156,1.51615,7748999998.0
2009-09-15 11:15:00,1.51615,1.5164,1.5158,1.51615,5561299999.0
2009-09-15 11:30:00,1.51615,1.517,1.51605,1.5169,4714400007.0
2009-09-15 11:45:00,1.51685,1.51725,1.51645,1.5165,3185400003.0
2009-09-15 12:00:00,1.5165,1.51665,1.5162,1.5163,3246400006.0
2009-09-15 12:15:00,1.5163,1.5163,1.51515,1.51585,5261500013.0
2009-09-15 12:30:00,1.5159,1.51595,1.51525,1.5158,2020200000.0
2009-09-15 12:45:00,1.5158,1.5163,1.5155,1.5161,4524600000.0
2009-09-15 13:00:00,1.51615,1.5165,1.51605,1.5163,4213700006.0
2009-09-15 13:15:00,1.5163,1.51645,1.51565,1.5159,2847200000.0
2009-09-15 13:30:00,1.51585,1.51615,1.5157,1.5158,3103900000.0
2009-09-15 13:45:00,1.5158,1.5164,1.5155,1.5157,2271300000.0
2009-09-15 14:00:00,1.51575,1.5162,1.51575,1.51615,2159600000.0
2009-09-15 14:15:00,1.51615,1.51625,1.51575,1.51605,2351600000.0
2009-09-15 14:30:00,1.51605,1.5174,1.5157,1.517,4784999999.0
2009-09-15 14:45:00,1.517,1.5173,1.5165,1.517,3998500000.0
2009-09-15 15:00:00,1.517,1.5171,1.516,1.5165,3136000000.0
2009-09-15 15:15:00,1.5165,1.5169,1.51625,1.5163,2955300000.0
2009-09-15 15:30:00,1.5163,1.51665,1.5158,1.5163,6225000002.0
2009-09-15 15:45:00,1.5163,1.5166,1.51615,1.5163,5708099999.0
2009-09-15 16:00:00,1.5163,1.5164,1.51595,1.516,4452000001.0
2009-09-15 16:15:00,1.516,1.5165,1.51595,1.5162,3794299998.0
2009-09-15 16:30:00,1.5162,1.51625,1.51575,1.51595,5019800000.0
2009-09-15 16:45:00,1.51595,1.5167,1.51595,1.5167,2179300000.0
2009-09-15 17:00:00,1.51665,1.5168,1.5165,1.51665,3435600000.0
2009-09-15 17:15:00,1.51665,1.51685,1.5165,1.51665,3635900000.0
2009-09-15 17:30:00,1.51665,1.5168,1.51645,1.51665,5528499999.0
2009-09-15 17:45:00,1.5166,1.5168,1.5164,1.51655,1936900000.0
2009-09-15 18:00:00,1.5166,1.5166,1.51625,1.5165,1483000000.0
2009-09-15 18:15:00,1.5165,1.5169,1.5164,1.51645,1375850000.0
2009-09-15 18:30:00,1.51645,1.5166,1.51585,1.51635,1793650000.0
2009-09-15 18:45:00,1.5163,1.51685,1.51625,1.5164,3428600000.0
2009-09-15 19:00:00,1.5164,1.5168,1.5158,1.5168,4610299992.0
2009-09-15 19:15:00,1.51675,1.517,1.51665,1.51685,3383400000.0
2009-09-15 19:30:00,1.5169,1.5175,1.51665,1.51665,3422600000.0
2009-09-15 19:45:00,1.51665,1.51735,1.51665,1.51715,3957500000.0
2009-09-15 20:00:00,1.5171,1.5174,1.51705,1.51705,2048500000.0
2009-09-15 20:15:00,1.51705,1.51735,1.51705,1.5173,1198100000.0
2009-09-15 20:30:00,1.5173,1.51735,1.51672,1.5172,847200000.0
2009-09-15 20:45:00,1.5172,1.5173,1.5171,1.51725,1028200000.0
2009-09-15 21:00:00,1.51725,1.5174,1.5171,1.5173,1529400000.0
2009-09-15 21:15:00,1.5173,1.5174,1.5171,1.5173,2252999999.0
2009-09-15 21:30:00,1.5172,1.5174,1.5171,1.51725,1138600000.0
2009-09-15 21:45:00,1.51725,1.5174,1.51685,1.5171,954410000.0
2009-09-15 22:00:00,1.5171,1.5173,1.5171,1.5171,689650000.0
2009-09-15 22:15:00,1.5171,1.51725,1.51664,1.5171,482150003.0
2009-09-15 22:30:00,1.5171,1.5172,1.51685,1.51705,626050000.0
2009-09-15 22:45:00,1.517,1.51725,1.51685,1.51685,331600000.0
2009-09-15 23:00:00,1.51685,1.51725,1.51685,1.517,237250000.0
2009-09-15 23:15:00,1.51705,1.51715,1.5169,1.517,993600000.0
2009-09-15 23:30:00,1.517,1.51705,1.5164,1.51705,423000000.0
2009-09-15 23:45:00,1.51705,1.5172,1.51685,1.517,1404300000.0
2009-09-16 00:00:00,1.517,1.51715,1.51695,1.517,379300000.0
2009-09-16 00:15:00,1.517,1.5172,1.51661,1.517,2879400000.0
2009-09-16 00:30:00,1.517,1.51705,1.51695,1.517,1375200000.0
2009-09-16 00:45:00,1.517,1.51705,1.5168,1.51695,217600000.0
2009-09-16 01:00:00,1.51695,1.51705,1.5165,1.5166,559900000.0
2009-09-16 01:15:00,1.51665,1.51705,1.5166,1.517,759700000.0
2009-09-16 01:30:00,1.517,1.517,1.51617,1.5168,669700000.0
2009-09-16 01:45:00,1.51645,1.51695,1.51645,1.51655,1392299999.0
2009-09-16 02:00:00,1.5165,1.5168,1.51645,1.5167,2513700000.0
2009-09-16 02:15:00,1.5167,1.51685,1.51636,1.5166,1145700000.0
2009-09-16 02:30:00,1.5166,1.5168,1.5165,1.5165,2287500000.0
2009-09-16 02:45:00,1.5165,1.51695,1.5165,1.51675,3162989999.0
2009-09-16 03:00:00,1.5168,1.51685,1.51646,1.5168,753350000.0
2009-09-16 03:15:00,1.5168,1.517,1.51675,1.51675,2702600000.0
2009-09-16 03:30:00,1.51675,1.51695,1.51665,1.51685,3702400000.0
2009-09-16 03:45:00,1.5168,1.517,1.51675,1.5168,2235599998.0
2009-09-16 04:00:00,1.5168,1.51695,1.51663,1.51663,2165099996.0
2009-09-16 04:15:00,1.51663,1.5168,1.51638,1.5168,654500000.0
2009-09-16 04:30:00,1.5168,1.5168,1.51661,1.5167,389600000.0
2009-09-16 04:45:00,1.5167,1.5167,1.5163,1.5167,224200000.0
2009-09-16 05:00:00,1.5167,1.51675,1.5166,1.5167,1028100000.0
2009-09-16 05:15:00,1.5167,1.5168,1.5166,1.5167,2636800006.0
2009-09-16 05:30:00,1.5167,1.517,1.51665,1.5167,6710600007.0
2009-09-16 05:45:00,1.5167,1.517,1.5166,1.5168,5896599988.0
2009-09-16 06:00:00,1.5168,1.51705,1.51665,1.5168,4389000002.0
2009-09-16 06:15:00,1.5168,1.5169,1.5167,1.5168,1825200000.0
2009-09-16 06:30:00,1.5168,1.51695,1.51637,1.51685,1383899998.0
2009-09-16 06:45:00,1.51685,1.51685,1.51635,1.5168,1059600000.0
2009-09-16 07:00:00,1.5168,1.51705,1.51675,1.51685,2099500000.0
2009-09-16 07:15:00,1.5168,1.5169,1.51641,1.5168,1003600000.0
2009-09-16 07:30:00,1.5168,1.517,1.5165,1.5166,1961100000.0
2009-09-16 07:45:00,1.5166,1.5166,1.516,1.5162,5337400006.0
2009-09-16 08:00:00,1.5162,1.51695,1.5162,1.5168,7267200000.0
2009-09-16 08:15:00,1.51685,1.51725,1.51655,1.51715,6536300002.0
2009-09-16 08:30:00,1.51715,1.5174,1.51695,1.51705,4436700008.0
2009-09-16 08:45:00,1.51705,1.5176,1.517,1.5171,3463699998.0
2009-09-16 09:00:00,1.5171,1.5176,1.51705,1.5176,2763200002.0
2009-09-16 09:15:00,1.5175,1.5181,1.5175,1.51765,3702300000.0
2009-09-16 09:30:00,1.51765,1.51825,1.5176,1.5176,3607000000.0
2009-09-16 09:45:00,1.5176,1.5178,1.51715,1.51755,4794800000.0
2009-09-16 10:00:00,1.51755,1.5181,1.51745,1.51775,3210500000.0
2009-09-16 10:15:00,1.51775,1.5187,1.5176,1.5187,2499199996.0
2009-09-16 10:30:00,1.5187,1.5188,1.5184,1.5186,3263100000.0
2009-09-16 10:45:00,1.5186,1.5189,1.51835,1.5186,6973000004.0
2009-09-16 11:00:00,1.5186,1.519,1.51835,1.51895,5310899997.0
2009-09-16 11:15:00,1.51895,1.51925,1.51865,1.5192,2757100000.0
2009-09-16 11:30:00,1.5192,1.51935,1.5184,1.5186,3607500000.0
2009-09-16 11:45:00,1.5186,1.5192,1.51835,1.5189,2702500001.0
2009-09-16 12:00:00,1.51885,1.5192,1.51885,1.51905,1826100001.0
2009-09-16 12:15:00,1.51905,1.51935,1.5189,1.5191,2370700001.0
2009-09-16 12:30:00,1.5191,1.51925,1.51895,1.5192,1243600000.0
2009-09-16 12:45:00,1.5192,1.5193,1.5187,1.51905,2759500000.0
2009-09-16 13:00:00,1.51905,1.5192,1.51885,1.519,2813900000.0
2009-09-16 13:15:00,1.519,1.5192,1.5188,1.51905,2534900002.0
2009-09-16 13:30:00,1.519,1.51925,1.5188,1.5191,1368100000.0
2009-09-16 13:45:00,1.5191,1.51965,1.51885,1.51945,3018599999.0
2009-09-16 14:00:00,1.51955,1.5197,1.5191,1.5196,3300199995.0
2009-09-16 14:15:00,1.51965,1.51975,1.5191,1.51935,4684099996.0
2009-09-16 14:30:00,1.5193,1.5195,1.51875,1.5189,4071600000.0
2009-09-16 14:45:00,1.5189,1.519,1.5186,1.5188,4073400001.0
2009-09-16 15:00:00,1.51875,1.51895,1.5181,1.5183,4253599999.0
2009-09-16 15:15:00,1.5183,1.5187,1.5181,1.51855,1983499999.0
2009-09-16 15:30:00,1.51855,1.51905,1.5185,1.5188,3537900001.0
2009-09-16 15:45:00,1.5188,1.519,1.5184,1.5186,4295600000.0
2009-09-16 16:00:00,1.5186,1.5188,1.51845,1.5185,7799700001.0
2009-09-16 16:15:00,1.5185,1.5189,1.518,1.5188,8091600002.0
2009-09-16 16:30:00,1.51885,1.51915,1.5184,1.5191,6216200000.0
2009-09-16 16:45:00,1.5191,1.5192,1.51835,1.51855,7212100000.0
2009-09-16 17:00:00,1.5185,1.5191,1.5185,1.5188,7521400001.0
2009-09-16 17:15:00,1.51885,1.5193,1.51875,1.5192,4012499999.0
2009-09-16 17:30:00,1.51925,1.5193,1.5188,1.51905,3221700000.0
2009-09-16 17:45:00,1.51905,1.5193,1.5177,1.5181,3971400000.0
2009-09-16 18:00:00,1.5181,1.51885,1.51785,1.5183,5584300000.0
2009-09-16 18:15:00,1.5183,1.51885,1.51765,1.51785,7702499996.0
2009-09-16 18:30:00,1.51785,1.518,1.51755,1.5176,4487400000.0
2009-09-16 18:45:00,1.5176,1.5177,1.517,1.51705,3712800001.0
2009-09-16 19:00:00,1.51705,1.5183,1.51705,1.5181,4151199999.0
2009-09-16 19:15:00,1.5181,1.5182,1.5175,1.51775,3309700000.0
2009-09-16 19:30:00,1.51775,1.51795,1.5175,1.51765,4051400000.0
2009-09-16 19:45:00,1.51765,1.5182,1.5176,1.5181,3165800000.0
2009-09-16 20:00:00,1.51805,1.5185,1.5177,1.5179,5805550000.0
2009-09-16 20:15:00,1.51785,1.51865,1.51785,1.51855,5372990001.0
2009-09-16 20:30:00,1.51855,1.51855,1.5173,1.51765,3757530000.0
2009-09-16 20:45:00,1.5177,1.51825,1.5176,1.51805,5582400000.0
2009-09-16 21:00:00,1.51805,1.5188,1.51795,1.5185,2810900000.0
2009-09-16 21:15:00,1.5183,1.51845,1.51795,1.51815,1493540000.0
2009-09-16 21:30:00,1.51815,1.5183,1.5179,1.51815,2378200000.0
2009-09-16 21:45:00,1.51815,1.51825,1.51795,1.51805,1804610000.0
2009-09-16 22:00:00,1.51805,1.51815,1.5177,1.51775,1485200000.0
2009-09-16 22:15:00,1.51775,1.51835,1.51775,1.51805,2386500001.0
2009-09-16 22:30:00,1.51805,1.5185,1.518,1.5182,3732539998.0
2009-09-16 22:45:00,1.5182,1.5183,1.5178,1.5179,1021530002.0
2009-09-16 23:00:00,1.5179,1.51845,1.51759,1.51805,396470001.0
2009-09-16 23:15:00,1.51805,1.51825,1.51711,1.5182,685000000.0
2009-09-16 23:30:00,1.51815,1.51825,1.51755,1.51805,492149996.0
2009-09-16 23:45:00,1.51805,1.51805,1.51736,1.51795,917550000.0
2009-09-17 00:00:00,1.51795,1.5181,1.51756,1.51795,3063089999.0
2009-09-17 00:15:00,1.51795,1.51795,1.51745,1.5179,265250000.0
2009-09-17 00:30:00,1.5179,1.5181,1.51753,1.51795,1672200000.0
2009-09-17 00:45:00,1.51795,1.51815,1.5179,1.518,984400000.0
2009-09-17 01:00:00,1.518,1.518,1.51755,1.5178,401550000.0
2009-09-17 01:15:00,1.5178,1.518,1.5178,1.51795,645650000.0
2009-09-17 01:30:00,1.51795,1.51815,1.51795,1.51815,268000004.0
2009-09-17 01:45:00,1.51815,1.5182,1.51776,1.518,1674350001.0
2009-09-17 02:00:00,1.518,1.5183,1.518,1.51815,11629060000.0
2009-09-17 02:15:00,1.51815,1.5183,1.51815,1.51815,2289549998.0
2009-09-17 02:30:00,1.51815,1.51855,1.51815,1.51845,1983800000.0
2009-09-17 02:45:00,1.51845,1.5187,1.5183,1.5184,1849280000.0
2009-09-17 03:00:00,1.5184,1.5184,1.51825,1.5183,1704910000.0
2009-09-17 03:15:00,1.5183,1.5185,1.51825,1.51835,664700000.0
2009-09-17 03:30:00,1.51835,1.5187,1.51835,1.51855,594000000.0
2009-09-17 03:45:00,1.51855,1.51875,1.5185,1.51855,2684899998.0
2009-09-17 04:00:00,1.51855,1.51875,1.51855,1.5186,2793400001.0
2009-09-17 04:15:00,1.5186,1.51875,1.51815,1.51835,2900490000.0
2009-09-17 04:30:00,1.51835,1.51855,1.5183,1.5185,2841800000.0
2009-09-17 04:45:00,1.5185,1.51885,1.5179,1.5187,11588099995.0
2009-09-17 05:00:00,1.51875,1.5191,1.5186,1.519,5977299999.0
2009-09-17 05:15:00,1.519,1.5191,1.5185,1.5188,3437100000.0
2009-09-17 05:30:00,1.5188,1.51905,1.5187,1.5187,6849230000.0
2009-09-17 05:45:00,1.5187,1.51905,1.5187,1.5188,3903260001.0
2009-09-17 06:00:00,1.5188,1.5191,1.51875,1.51895,3122700004.0
2009-09-17 06:15:00,1.51895,1.519,1.51875,1.51885,1734700000.0
2009-09-17 06:30:00,1.51885,1.51895,1.5186,1.5188,3694680000.0
2009-09-17 06:45:00,1.5189,1.5189,1.51865,1.51875,2020000000.0
2009-09-17 07:00:00,1.51875,1.5188,1.51875,1.5188,1233600000.0
2009-09-17 07:15:00,1.5188,1.51895,1.51875,1.5188,1632500000.0
2009-09-17 07:30:00,1.5188,1.519,1.51875,1.51885,3752400001.0
2009-09-17 07:45:00,1.51885,1.5194,1.5188,1.51925,4158899998.0
2009-09-17 08:00:00,1.51925,1.5196,1.51905,1.5195,1990900000.0
2009-09-17 08:15:00,1.5195,1.51955,1.5187,1.51915,2990800002.0
2009-09-17 08:30:00,1.51915,1.5194,1.51805,1.51935,5424899999.0
2009-09-17 08:45:00,1.51935,1.51985,1.519,1.5198,7055000004.0
2009-09-17 09:00:00,1.51985,1.51985,1.51925,1.5195,3559400000.0
2009-09-17 09:15:00,1.5195,1.5198,1.5193,1.5194,2673600000.0
2009-09-17 09:30:00,1.5194,1.5197,1.51885,1.51925,5011500000.0
2009-09-17 09:45:00,1.51935,1.5194,1.51905,1.5193,4387099999.0
2009-09-17 10:00:00,1.5193,1.51945,1.51895,1.5193,5302400000.0
2009-09-17 10:15:00,1.5193,1.5196,1.51915,1.51925,5096500000.0
2009-09-17 10:30:00,1.51925,1.5197,1.51915,1.51925,4696800001.0
2009-09-17 10:45:00,1.51925,1.51945,1.5187,1.5191,3067300000.0
2009-09-17 11:00:00,1.51915,1.51975,1.51895,1.51965,4500600001.0
2009-09-17 11:15:00,1.51965,1.51975,1.519,1.51955,3123500001.0
2009-09-17 11:30:00,1.5196,1.51965,1.5189,1.51925,4197800000.0
2009-09-17 11:45:00,1.51925,1.5194,1.51895,1.51935,1644300000.0
2009-09-17 12:00:00,1.51935,1.52085,1.5192,1.52035,4325599999.0
2009-09-17 12:15:00,1.52025,1.52065,1.52,1.52025,3569300000.0
2009-09-17 12:30:00,1.52025,1.5204,1.52,1.52005,1994200000.0
2009-09-17 12:45:00,1.52005,1.5205,1.5198,1.5205,2608299999.0
2009-09-17 13:00:00,1.52045,1.5209,1.52035,1.52065,4910400007.0
2009-09-17 13:15:00,1.52065,1.52145,1.52065,1.5213,6601500002.0
2009-09-17 13:30:00,1.5214,1.52175,1.52075,1.5213,7345300000.0
2009-09-17 13:45:00,1.52125,1.52135,1.52055,1.5208,6519400000.0
2009-09-17 14:00:00,1.5209,1.52325,1.5181,1.5187,6717500002.0
2009-09-17 14:15:00,1.5187,1.51885,1.51765,1.5183,5280200000.0
2009-09-17 14:30:00,1.5183,1.51885,1.518,1.5181,7897600000.0
2009-09-17 14:45:00,1.5181,1.51865,1.518,1.5186,5749300001.0
2009-09-17 15:00:00,1.5186,1.5189,1.51805,1.51825,6839600002.0
2009-09-17 15:15:00,1.51825,1.51865,1.51805,1.5185,4325100000.0
2009-09-17 15:30:00,1.5185,1.5189,1.51835,1.5184,4849900000.0
2009-09-17 15:45:00,1.5184,1.5186,1.51805,1.5182,6382500001.0
2009-09-17 16:00:00,1.51815,1.51855,1.51725,1.51785,8826100007.0
2009-09-17 16:15:00,1.5178,1.51795,1.51655,1.517,5984800000.0
2009-09-17 16:30:00,1.517,1.5172,1.51665,1.51665,7179900000.0
2009-09-17 16:45:00,1.51665,1.5172,1.51635,1.5172,5346200001.0
2009-09-17 17:00:00,1.5172,1.5174,1.51695,1.51695,5139200000.0
2009-09-17 17:15:00,1.51695,1.51715,1.5168,1.5168,2429000000.0
2009-09-17 17:30:00,1.5168,1.5168,1.5163,1.51655,3847200000.0
2009-09-17 17:45:00,1.51655,1.51675,1.516,1.51615,3898800000.0
2009-09-17 18:00:00,1.51615,1.5166,1.51575,1.51595,3036000000.0
2009-09-17 18:15:00,1.5159,1.516,1.51545,1.5157,3674100000.0
2009-09-17 18:30:00,1.51575,1.5159,1.5155,1.51555,1603300000.0
2009-09-17 18:45:00,1.51555,1.5162,1.5151,1.5157,4280599999.0
2009-09-17 19:00:00,1.5157,1.5159,1.51515,1.51525,3824499999.0
2009-09-17 19:15:00,1.51525,1.5155,1.51495,1.5152,2547800002.0
2009-09-17 19:30:00,1.5152,1.5153,1.5145,1.51465,3275799994.0
2009-09-17 19:45:00,1.51465,1.5158,1.51465,1.51565,2659500000.0
2009-09-17 20:00:00,1.5157,1.5158,1.51555,1.51565,4633500001.0
2009-09-17 20:15:00,1.51565,1.51605,1.51565,1.5158,2447510000.0
2009-09-17 20:30:00,1.5158,1.5159,1.5156,1.5158,2356700000.0
2009-09-17 20:45:00,1.5158,1.51645,1.51575,1.5163,2880200000.0
2009-09-17 21:00:00,1.5163,1.51635,1.51575,1.51585,2036590000.0
2009-09-17 21:15:00,1.5158,1.5161,1.5158,1.516,1898599999.0
2009-09-17 21:30:00,1.516,1.5163,1.51585,1.51595,1829500000.0
2009-09-17 21:45:00,1.51595,1.5161,1.5159,1.516,946650000.0
2009-09-17 22:00:00,1.51595,1.51615,1.51555,1.5159,695900000.0
2009-09-17 22:15:00,1.51578,1.51635,1.51561,1.5162,1099200000.0
2009-09-17 22:30:00,1.5162,1.51635,1.5158,1.51585,1187020000.0
2009-09-17 22:45:00,1.51585,1.5162,1.51575,1.5159,755840000.0
2009-09-17 23:00:00,1.5159,1.5161,1.5159,1.51595,207800000.0
2009-09-17 23:15:00,1.51595,1.516,1.51517,1.51595,1680839992.0
2009-09-17 23:30:00,1.51595,1.51605,1.51532,1.51595,1214619994.0
2009-09-17 23:45:00,1.51583,1.51615,1.51566,1.51605,532700000.0
2009-09-18 00:00:00,1.51605,1.51625,1.51563,1.516,720100005.0
2009-09-18 00:15:00,1.516,1.51605,1.51556,1.51595,198630000.0
2009-09-18 00:30:00,1.51595,1.5161,1.51543,1.5161,1973589999.0
2009-09-18 00:45:00,1.51605,1.51615,1.51585,1.5161,468480000.0
2009-09-18 01:00:00,1.5161,1.5161,1.51553,1.51563,529350000.0
2009-09-18 01:15:00,1.5159,1.51605,1.5159,1.51595,710300000.0
2009-09-18 01:30:00,1.51595,1.51605,1.5155,1.51575,471510000.0
2009-09-18 01:45:00,1.51575,1.5161,1.51555,1.516,2757500000.0
2009-09-18 02:00:00,1.516,1.51615,1.51585,1.51595,2379700000.0
2009-09-18 02:15:00,1.51595,1.5161,1.51585,1.5161,1388100001.0
2009-09-18 02:30:00,1.5161,1.5161,1.5158,1.5159,2036100011.0
2009-09-18 02:45:00,1.5159,1.51605,1.51575,1.5159,1309500000.0
2009-09-18 03:00:00,1.51585,1.51625,1.5158,1.51615,4556800008.0
2009-09-18 03:15:00,1.51615,1.5163,1.51605,1.51615,4945899999.0
2009-09-18 03:30:00,1.51615,1.51635,1.5161,1.51625,1444200003.0
2009-09-18 03:45:00,1.5163,1.51665,1.51615,1.5163,4558510000.0
2009-09-18 04:00:00,1.5163,1.5165,1.5163,1.51645,5895229999.0
2009-09-18 04:15:00,1.51645,1.5166,1.51635,1.5164,2616500001.0
2009-09-18 04:30:00,1.5164,1.5165,1.5163,1.5163,1885200000.0
2009-09-18 04:45:00,1.5163,1.5166,1.51625,1.51655,2985700000.0
2009-09-18 05:00:00,1.51645,1.51655,1.51635,1.51635,1200200000.0
2009-09-18 05:15:00,1.51635,1.5165,1.51625,1.51645,1044900000.0
2009-09-18 05:30:00,1.51645,1.5166,1.51635,1.51645,2327500000.0
2009-09-18 05:45:00,1.5165,1.51655,1.51635,1.51655,1810800001.0
2009-09-18 06:00:00,1.51655,1.5167,1.5163,1.5164,3077100000.0
2009-09-18 06:15:00,1.5164,1.51655,1.5164,1.51645,2105500001.0
2009-09-18 06:30:00,1.51645,1.5165,1.51615,1.5163,2346370000.0
2009-09-18 06:45:00,1.5163,1.5164,1.51575,1.51575,3071710000.0
2009-09-18 07:00:00,1.5158,1.516,1.51565,1.5159,1524300000.0
2009-09-18 07:15:00,1.5159,1.51635,1.5159,1.5163,1750700000.0
2009-09-18 07:30:00,1.5163,1.5165,1.516,1.51635,2071600001.0
2009-09-18 07:45:00,1.51635,1.5164,1.516,1.51615,2575800000.0
2009-09-18 08:00:00,1.51625,1.5169,1.5161,1.5168,2784000000.0
2009-09-18 08:15:00,1.5168,1.51685,1.516,1.51605,1988700001.0
2009-09-18 08:30:00,1.51605,1.5167,1.516,1.5163,6770100000.0
2009-09-18 08:45:00,1.51635,1.51645,1.51555,1.5157,5399900000.0
2009-09-18 09:00:00,1.5157,1.5163,1.5154,1.51555,4482700000.0
2009-09-18 09:15:00,1.51555,1.5159,1.51545,1.5158,4821400000.0
2009-09-18 09:30:00,1.5158,1.51645,1.51555,1.5159,7710099998.0
2009-09-18 09:45:00,1.5159,1.5162,1.5157,1.51605,5765800000.0
2009-09-18 10:00:00,1.51605,1.51625,1.5155,1.51565,8170999995.0
2009-09-18 10:15:00,1.51565,1.516,1.51545,1.51585,8959099999.0
2009-09-18 10:30:00,1.5158,1.5162,1.51575,1.51605,6133900003.0
2009-09-18 10:45:00,1.5161,1.51615,1.51585,1.516,3415200000.0
2009-09-18 11:00:00,1.516,1.5164,1.516,1.5162,3075200000.0
2009-09-18 11:15:00,1.5162,1.5164,1.5156,1.5159,4607300000.0
2009-09-18 11:30:00,1.5159,1.51615,1.5155,1.51565,6910500001.0
2009-09-18 11:45:00,1.51565,1.5158,1.51525,1.51545,5040500002.0
2009-09-18 12:00:00,1.51545,1.5158,1.5153,1.5157,3866400000.0
2009-09-18 12:15:00,1.5157,1.51575,1.51515,1.51535,1860900000.0
2009-09-18 12:30:00,1.51535,1.5157,1.51515,1.5152,1580800000.0
2009-09-18 12:45:00,1.5152,1.5154,1.5148,1.51505,2134100000.0
2009-09-18 13:00:00,1.51505,1.5151,1.51455,1.51485,3599800000.0
2009-09-18 13:15:00,1.51485,1.5151,1.51455,1.5148,2805899998.0
2009-09-18 13:30:00,1.5148,1.51495,1.51465,1.51475,5029500002.0
2009-09-18 13:45:00,1.51475,1.51485,1.51465,1.5147,3401100002.0
2009-09-18 14:00:00,1.5147,1.5147,1.51455,1.51455,3519300000.0
2009-09-18 14:15:00,1.51455,1.51465,1.5136,1.51405,4759000000.0
2009-09-18 14:30:00,1.514,1.5147,1.514,1.51455,3552400000.0
2009-09-18 14:45:00,1.51455,1.51475,1.5145,1.5147,4395000004.0
2009-09-18 15:00:00,1.5147,1.51485,1.5145,1.5148,5525700008.0
2009-09-18 15:15:00,1.51475,1.5152,1.51455,1.51495,8451899997.0
2009-09-18 15:30:00,1.51495,1.51505,1.51465,1.5148,6838300002.0
2009-09-18 15:45:00,1.5148,1.5149,1.51445,1.5146,6945699999.0
2009-09-18 16:00:00,1.5146,1.51505,1.5146,1.5149,7888600000.0
2009-09-18 16:15:00,1.5149,1.5152,1.5145,1.515,7617699999.0
2009-09-18 16:30:00,1.51505,1.51515,1.51405,1.51415,8432499994.0
2009-09-18 16:45:00,1.51415,1.51435,1.5138,1.51415,6250299999.0
2009-09-18 17:00:00,1.5142,1.5144,1.5137,1.51375,6049999999.0
2009-09-18 17:15:00,1.51375,1.5143,1.51345,1.5142,4388899996.0
2009-09-18 17:30:00,1.5142,1.51445,1.51335,1.51375,3760399998.0
2009-09-18 17:45:00,1.51375,1.5139,1.51345,1.5135,4678399999.0
2009-09-18 18:00:00,1.5135,1.5145,1.5135,1.51445,4478399998.0
2009-09-18 18:15:00,1.51445,1.5151,1.514,1.51405,4270599996.0
2009-09-18 18:30:00,1.51415,1.5144,1.51405,1.51415,3706700000.0
2009-09-18 18:45:00,1.51415,1.51485,1.51415,1.51465,3525800001.0
2009-09-18 19:00:00,1.51465,1.515,1.51455,1.51485,2096000000.0
2009-09-18 19:15:00,1.51485,1.5149,1.5146,1.51465,1899100000.0
2009-09-18 19:30:00,1.51465,1.51485,1.51435,1.51445,1703100000.0
2009-09-18 19:45:00,1.51445,1.5149,1.5143,1.5146,2914600000.0
2009-09-18 20:00:00,1.5146,1.51475,1.5141,1.5144,3033880000.0
2009-09-18 20:15:00,1.51435,1.5146,1.51425,1.5143,2810500000.0
2009-09-18 20:30:00,1.5143,1.5147,1.51425,1.51445,2080600000.0
2009-09-18 20:45:00,1.5145,1.5147,1.51435,1.51465,2157000000.0
2009-09-18 21:00:00,1.5146,1.5148,1.51445,1.51455,2350500000.0
2009-09-18 21:15:00,1.51455,1.51475,1.51445,1.51465,2795100000.0
2009-09-18 21:30:00,1.51465,1.51485,1.51455,1.51465,2606500001.0
2009-09-18 21:45:00,1.51465,1.515,1.5145,1.51455,1900200000.0
2009-09-18 22:00:00,1.5145,1.51525,1.5144,1.5147,1149200000.0
2009-09-18 22:15:00,1.5147,1.51485,1.5143,1.51475,799500000.0
2009-09-18 22:30:00,1.51475,1.5152,1.51465,1.51505,345700000.0
2009-09-18 22:45:00,1.5151,1.51515,1.51385,1.5142,843500000.0
2009-09-20 23:00:00,1.51419,1.51475,1.51369,1.5144,368999999.0
2009-09-20 23:15:00,1.51467,1.51467,1.51375,1.51411,1231200000.0
2009-09-20 23:30:00,1.5144,1.51465,1.5139,1.5143,365200000.0
2009-09-20 23:45:00,1.51425,1.51452,1.51384,1.51445,480630002.0
2009-09-21 00:00:00,1.5145,1.5148,1.5144,1.51455,706300000.0
2009-09-21 00:15:00,1.51455,1.51465,1.51432,1.51455,502600000.0
2009-09-21 00:30:00,1.51455,1.5146,1.514,1.51445,716900000.0
2009-09-21 00:45:00,1.51445,1.5146,1.5139,1.51435,2142599992.0
2009-09-21 01:00:00,1.5145,1.51455,1.5143,1.51435,458600000.0
2009-09-21 01:15:00,1.5143,1.51445,1.51355,1.5138,1056700000.0
2009-09-21 01:30:00,1.5138,1.514,1.5135,1.5138,1109700000.0
2009-09-21 01:45:00,1.5138,1.51395,1.51322,1.51365,1592100001.0
2009-09-21 02:00:00,1.5138,1.51425,1.5138,1.51405,2335100000.0
2009-09-21 02:15:00,1.51405,1.51415,1.51395,1.51395,1223800000.0
2009-09-21 02:30:00,1.51395,1.51425,1.51395,1.51415,702300000.0
2009-09-21 02:45:00,1.5142,1.51465,1.51415,1.5145,778500000.0
2009-09-21 03:00:00,1.51455,1.51515,1.5144,1.515,818100001.0
2009-09-21 03:15:00,1.51495,1.51555,1.51495,1.515,1111200000.0
2009-09-21 03:30:00,1.515,1.5152,1.5147,1.5148,1906300000.0
2009-09-21 03:45:00,1.5148,1.51535,1.51465,1.51525,2515100000.0
2009-09-21 04:00:00,1.5153,1.5153,1.51465,1.51465,1801400000.0
2009-09-21 04:15:00,1.51465,1.5147,1.51425,1.5145,1409700000.0
2009-09-21 04:30:00,1.5145,1.5146,1.51445,1.5145,809200000.0
2009-09-21 04:45:00,1.5145,1.5146,1.5144,1.5145,541200000.0
2009-09-21 05:00:00,1.5145,1.5147,1.5143,1.5147,994200000.0
2009-09-21 05:15:00,1.5147,1.5147,1.5143,1.5145,1505500000.0
2009-09-21 05:30:00,1.5145,1.51455,1.51445,1.5145,1279800000.0
2009-09-21 05:45:00,1.5145,1.51515,1.5145,1.51475,2141400000.0
2009-09-21 06:00:00,1.51475,1.51495,1.51455,1.5146,3185100000.0
2009-09-21 06:15:00,1.51465,1.51465,1.51445,1.5146,1523800000.0
2009-09-21 06:30:00,1.5146,1.51465,1.51445,1.51455,1158400000.0
2009-09-21 06:45:00,1.51455,1.51465,1.51455,1.51455,1037000000.0
2009-09-21 07:00:00,1.51455,1.51535,1.5145,1.51495,3453800000.0
2009-09-21 07:15:00,1.51495,1.5153,1.51445,1.5145,5651500000.0
2009-09-21 07:30:00,1.5145,1.51565,1.5145,1.5151,3255900000.0
2009-09-21 07:45:00,1.51515,1.51525,1.51435,1.5146,2901900000.0
2009-09-21 08:00:00,1.51465,1.5155,1.5141,1.5148,3456200000.0
2009-09-21 08:15:00,1.5148,1.5152,1.51415,1.51445,4113600000.0
2009-09-21 08:30:00,1.51445,1.5156,1.5143,1.5151,6887000000.0
2009-09-21 08:45:00,1.51505,1.5155,1.5149,1.5151,4454600000.0
2009-09-21 09:00:00,1.5151,1.51635,1.51495,1.5157,6096000000.0
2009-09-21 09:15:00,1.5157,1.51625,1.5155,1.5157,4341400000.0
2009-09-21 09:30:00,1.51575,1.5161,1.5155,1.51555,4020800000.0
2009-09-21 09:45:00,1.51555,1.51575,1.5152,1.51535,4758600000.0
2009-09-21 10:00:00,1.51535,1.51625,1.51535,1.51605,4826800000.0
2009-09-21 10:15:00,1.51605,1.5163,1.5159,1.5163,2981300000.0
2009-09-21 10:30:00,1.5163,1.5166,1.516,1.51605,3806600000.0
2009-09-21 10:45:00,1.51605,1.5163,1.5157,1.51625,3246600000.0
2009-09-21 11:00:00,1.51625,1.5173,1.5162,1.51705,5425100003.0
2009-09-21 11:15:00,1.5171,1.5175,1.5168,1.51745,4917000000.0
2009-09-21 11:30:00,1.5174,1.51765,1.517,1.51715,3413000000.0
2009-09-21 11:45:00,1.5171,1.51795,1.5171,1.51765,6958499995.0
2009-09-21 12:00:00,1.51765,1.5188,1.51755,1.51825,5711500000.0
2009-09-21 12:15:00,1.51825,1.51865,1.5178,1.5179,3477900000.0
2009-09-21 12:30:00,1.5179,1.51825,1.5178,1.51815,2606200000.0
2009-09-21 12:45:00,1.51815,1.5184,1.518,1.5183,3925200001.0
2009-09-21 13:00:00,1.5183,1.5186,1.51755,1.51765,2967900001.0
2009-09-21 13:15:00,1.51765,1.51775,1.51735,1.5175,2260500002.0
2009-09-21 13:30:00,1.5175,1.51775,1.51725,1.51755,3131900000.0
2009-09-21 13:45:00,1.51755,1.51785,1.51745,1.51775,3408200000.0
2009-09-21 14:00:00,1.51775,1.51835,1.5177,1.51815,3915900001.0
2009-09-21 14:15:00,1.51815,1.51895,1.51805,1.5182,7430800000.0
2009-09-21 14:30:00,1.51825,1.5185,1.5176,1.5179,5344100000.0
2009-09-21 14:45:00,1.5179,1.51815,1.51765,1.51785,3759200000.0
2009-09-21 15:00:00,1.51785,1.51825,1.5177,1.51785,5289100000.0
2009-09-21 15:15:00,1.51785,1.5184,1.51785,1.51825,4862900000.0
2009-09-21 15:30:00,1.51825,1.5185,1.51745,1.5178,4335400000.0
2009-09-21 15:45:00,1.5178,1.51825,1.51755,1.51775,5902100000.0
2009-09-21 16:00:00,1.51775,1.51835,1.5177,1.5178,5072300000.0
2009-09-21 16:15:00,1.5178,1.5185,1.51705,1.5175,4811699999.0
2009-09-21 16:30:00,1.5175,1.5175,1.5164,1.51645,5311500000.0
2009-09-21 16:45:00,1.51645,1.51755,1.5162,1.51685,5021500001.0
2009-09-21 17:00:00,1.5168,1.51705,1.51595,1.51605,3688199999.0
2009-09-21 17:15:00,1.51605,1.5163,1.51575,1.51615,4719700001.0
2009-09-21 17:30:00,1.51615,1.51635,1.5158,1.51625,4303000000.0
2009-09-21 17:45:00,1.51625,1.5163,1.51565,1.51575,3068600000.0
2009-09-21 18:00:00,1.51575,1.51585,1.5156,1.51585,1961700000.0
2009-09-21 18:15:00,1.5158,1.51585,1.5151,1.51525,2119500001.0
2009-09-21 18:30:00,1.51525,1.51585,1.51525,1.5157,2724500000.0
2009-09-21 18:45:00,1.5156,1.51565,1.51545,1.51555,2251200000.0
2009-09-21 19:00:00,1.51555,1.5156,1.51515,1.5153,2886660000.0
2009-09-21 19:15:00,1.5153,1.5154,1.5152,1.51525,1576600000.0
2009-09-21 19:30:00,1.5153,1.5154,1.51525,1.51525,1553900000.0
2009-09-21 19:45:00,1.51525,1.51545,1.5151,1.5152,1559400000.0
2009-09-21 20:00:00,1.5151,1.5155,1.5151,1.5154,1631030000.0
2009-09-21 20:15:00,1.5154,1.5156,1.51535,1.51545,2144600000.0
2009-09-21 20:30:00,1.51545,1.5156,1.51535,1.51545,2033400000.0
2009-09-21 20:45:00,1.51545,1.5156,1.5152,1.51555,2498560000.0
2009-09-21 21:00:00,1.51555,1.51575,1.5154,1.5154,7995180000.0
2009-09-21 21:15:00,1.5154,1.5156,1.51532,1.51545,15210749980.0
2009-09-21 21:30:00,1.5154,1.5155,1.51525,1.51525,3919699989.0
2009-09-21 21:45:00,1.51525,1.51555,1.51525,1.5154,1632300000.0
2009-09-21 22:00:00,1.5154,1.51555,1.51466,1.5153,436300000.0
2009-09-21 22:15:00,1.5153,1.51555,1.51472,1.51535,328820000.0
2009-09-21 22:30:00,1.5153,1.51535,1.51505,1.51515,504750000.0
2009-09-21 22:45:00,1.51515,1.5156,1.5148,1.51525,720550000.0
2009-09-21 23:00:00,1.51525,1.5154,1.51469,1.51535,302200000.0
2009-09-21 23:15:00,1.51535,1.5156,1.51511,1.51545,5713970000.0
2009-09-21 23:30:00,1.51535,1.5154,1.5153,1.5153,438650000.0
2009-09-21 23:45:00,1.5153,1.51545,1.51493,1.5153,568250000.0
2009-09-22 00:00:00,1.5153,1.51545,1.51492,1.51535,642400000.0
2009-09-22 00:15:00,1.51535,1.51555,1.51479,1.51535,990700000.0
2009-09-22 00:30:00,1.51535,1.5156,1.51506,1.51535,707370000.0
2009-09-22 00:45:00,1.51535,1.5154,1.51525,1.5153,279200000.0
2009-09-22 01:00:00,1.5153,1.51535,1.5153,1.5153,305200000.0
2009-09-22 01:15:00,1.5153,1.5154,1.51513,1.51535,449890000.0
2009-09-22 01:30:00,1.51535,1.5156,1.51535,1.51545,1156760000.0
2009-09-22 01:45:00,1.51545,1.51545,1.51499,1.51519,210960000.0
2009-09-22 02:00:00,1.51535,1.51535,1.51535,1.51535,122600000.0
2009-09-22 02:15:00,1.51535,1.5155,1.51535,1.5154,1451350000.0
2009-09-22 02:30:00,1.51545,1.51545,1.5151,1.5153,1280950000.0
2009-09-22 02:45:00,1.5153,1.51545,1.5152,1.51545,1205700000.0
2009-09-22 03:00:00,1.51545,1.51555,1.5151,1.51515,2521800002.0
2009-09-22 03:15:00,1.5151,1.51545,1.51493,1.51505,3934839998.0
2009-09-22 03:30:00,1.5154,1.5155,1.5148,1.5154,1375919999.0
2009-09-22 03:45:00,1.5154,1.51545,1.51535,1.51535,1625999999.0
2009-09-22 04:00:00,1.5154,1.5155,1.51535,1.5154,986700000.0
2009-09-22 04:15:00,1.5154,1.51545,1.5151,1.51525,1150820000.0
2009-09-22 04:30:00,1.51525,1.51545,1.5152,1.51535,3523000001.0
2009-09-22 04:45:00,1.51535,1.5155,1.5152,1.51535,1788000002.0
2009-09-22 05:00:00,1.51535,1.51535,1.51497,1.51526,2096420000.0
2009-09-22 05:15:00,1.51525,1.51545,1.51482,1.5152,6814760000.0
2009-09-22 05:30:00,1.5152,1.51535,1.515,1.51525,924800000.0
2009-09-22 05:45:00,1.515,1.51525,1.51478,1.51515,746300000.0
2009-09-22 06:00:00,1.51507,1.51515,1.51469,1.51515,2386290000.0
2009-09-22 06:15:00,1.51515,1.51515,1.51463,1.51515,469660000.0
2009-09-22 06:30:00,1.51515,1.51515,1.51436,1.5151,708200000.0
2009-09-22 06:45:00,1.51515,1.51525,1.51474,1.5151,491450000.0
2009-09-22 07:00:00,1.5151,1.51525,1.5151,1.51515,2494700003.0
2009-09-22 07:15:00,1.5152,1.51535,1.5151,1.5153,2040600000.0
2009-09-22 07:30:00,1.5153,1.51565,1.5153,1.51555,1957800000.0
2009-09-22 07:45:00,1.51555,1.51565,1.5153,1.51545,1687000000.0
2009-09-22 08:00:00,1.51545,1.5157,1.51525,1.51545,2413800000.0
2009-09-22 08:15:00,1.5154,1.51565,1.51515,1.51545,5066800000.0
2009-09-22 08:30:00,1.51545,1.5157,1.5151,1.5152,5410700000.0
2009-09-22 08:45:00,1.5152,1.5158,1.5151,1.51535,3670700000.0
2009-09-22 09:00:00,1.5153,1.51555,1.51515,1.51535,5502200000.0
2009-09-22 09:15:00,1.51535,1.51575,1.51475,1.51485,5296200000.0
2009-09-22 09:30:00,1.51485,1.51525,1.5143,1.5145,5260100000.0
2009-09-22 09:45:00,1.5145,1.5153,1.51435,1.51525,4830200000.0
2009-09-22 10:00:00,1.5152,1.5153,1.51445,1.5146,3946500000.0
2009-09-22 10:15:00,1.51455,1.5152,1.5144,1.51515,4409400000.0
2009-09-22 10:30:00,1.51515,1.5153,1.51495,1.51515,2750900000.0
2009-09-22 10:45:00,1.51515,1.51555,1.51485,1.5154,6627600000.0
2009-09-22 11:00:00,1.5154,1.5154,1.51495,1.51505,3475100000.0
2009-09-22 11:15:00,1.51505,1.5153,1.51505,1.51515,2721100000.0
2009-09-22 11:30:00,1.51515,1.51515,1.51485,1.51495,2716200000.0
2009-09-22 11:45:00,1.51495,1.515,1.5141,1.51425,7046799995.0
2009-09-22 12:00:00,1.5143,1.5145,1.51405,1.5144,6215400000.0
2009-09-22 12:15:00,1.5144,1.51465,1.5143,1.5146,4421600000.0
2009-09-22 12:30:00,1.5146,1.5147,1.51425,1.5144,2493100000.0
2009-09-22 12:45:00,1.5144,1.51445,1.51405,1.5141,2835500000.0
2009-09-22 13:00:00,1.514,1.51425,1.51395,1.5142,4360600000.0
2009-09-22 13:15:00,1.5142,1.5142,1.51375,1.51375,1856700000.0
2009-09-22 13:30:00,1.51375,1.5138,1.5135,1.5136,4003900000.0
2009-09-22 13:45:00,1.5136,1.51445,1.51345,1.51425,4162300000.0
2009-09-22 14:00:00,1.51425,1.515,1.514,1.51485,5645400000.0
2009-09-22 14:15:00,1.5149,1.5154,1.51475,1.5148,5053800000.0
2009-09-22 14:30:00,1.51475,1.515,1.5141,1.51425,5706599999.0
2009-09-22 14:45:00,1.51425,1.5145,1.514,1.5141,5781600000.0
2009-09-22 15:00:00,1.5141,1.51455,1.5141,1.5142,3813700000.0
2009-09-22 15:15:00,1.5142,1.51445,1.514,1.5143,5996400000.0
2009-09-22 15:30:00,1.51435,1.51485,1.5142,1.51445,6813200001.0
2009-09-22 15:45:00,1.51445,1.515,1.5142,1.51465,6035700001.0
2009-09-22 16:00:00,1.5146,1.5148,1.5142,1.5145,6842900000.0
2009-09-22 16:15:00,1.5145,1.51465,1.514,1.51405,6312800001.0
2009-09-22 16:30:00,1.51405,1.5144,1.5139,1.51435,6785800000.0
2009-09-22 16:45:00,1.51435,1.51525,1.51415,1.51525,5761800001.0
2009-09-22 17:00:00,1.51525,1.51525,1.5143,1.51435,3872200001.0
2009-09-22 17:15:00,1.51435,1.5147,1.51415,1.5145,6718200000.0
2009-09-22 17:30:00,1.5145,1.5147,1.51435,1.51455,4324500000.0
2009-09-22 17:45:00,1.51455,1.51465,1.5143,1.51445,3117300000.0
2009-09-22 18:00:00,1.51445,1.5149,1.51415,1.51475,3775600000.0
2009-09-22 18:15:00,1.51475,1.5151,1.51405,1.51435,3220800000.0
2009-09-22 18:30:00,1.51435,1.5146,1.51395,1.51395,2043700000.0
2009-09-22 18:45:00,1.514,1.51425,1.5139,1.51415,3602100001.0
2009-09-22 19:00:00,1.51415,1.5148,1.5141,1.51435,3960190000.0
2009-09-22 19:15:00,1.51435,1.5147,1.51425,1.51455,3438360001.0
2009-09-22 19:30:00,1.51455,1.5148,1.51445,1.51455,2400000000.0
2009-09-22 19:45:00,1.51455,1.51465,1.51445,1.5145,2821200000.0
2009-09-22 20:00:00,1.5145,1.5145,1.51425,1.5143,3328490000.0
2009-09-22 20:15:00,1.5143,1.51445,1.51415,1.5142,19147540000.0
2009-09-22 20:30:00,1.5142,1.51465,1.5142,1.51455,4629070000.0
2009-09-22 20:45:00,1.51445,1.5148,1.51425,1.51455,5037310000.0
2009-09-22 21:00:00,1.5144,1.51465,1.5144,1.51445,2966540000.0
2009-09-22 21:15:00,1.51445,1.5147,1.51445,1.5145,2869360000.0
2009-09-22 21:30:00,1.5145,1.51465,1.51445,1.51455,2004899999.0
2009-09-22 21:45:00,1.51455,1.51485,1.5144,1.51455,2991040000.0
2009-09-22 22:00:00,1.51455,1.51465,1.51445,1.5146,1101400000.0
2009-09-22 22:15:00,1.51465,1.5147,1.51426,1.51455,1531350000.0
2009-09-22 22:30:00,1.51455,1.51475,1.5145,1.5145,9759540000.0
2009-09-22 22:45:00,1.5145,1.5147,1.51445,1.5145,3995970000.0
2009-09-22 23:00:00,1.5145,1.5145,1.51391,1.51435,425480000.0
2009-09-22 23:15:00,1.51435,1.51455,1.51372,1.51435,2090550000.0
2009-09-22 23:30:00,1.51435,1.5144,1.5143,1.5143,4368100000.0
2009-09-22 23:45:00,1.5143,1.5144,1.51425,1.5143,2173830000.0
2009-09-23 00:00:00,1.5143,1.5143,1.51425,1.51425,1923110000.0
2009-09-23 00:15:00,1.51425,1.51435,1.51425,1.51425,8720500000.0
2009-09-23 00:30:00,1.51425,1.51425,1.51425,1.51425,2325610000.0
2009-09-23 00:45:00,1.51425,1.51455,1.51394,1.51445,1208310000.0
2009-09-23 01:00:00,1.51445,1.51455,1.5142,1.51435,3938960000.0
2009-09-23 01:15:00,1.51435,1.51435,1.51155,1.51295,3759010002.0
2009-09-23 01:30:00,1.51295,1.5138,1.5128,1.51345,5392700002.0
2009-09-23 01:45:00,1.51345,1.51445,1.5132,1.5138,2157440000.0
2009-09-23 02:00:00,1.5139,1.5143,1.5137,1.51415,3171400000.0
2009-09-23 02:15:00,1.5142,1.5144,1.51405,1.5142,2364800000.0
2009-09-23 02:30:00,1.51425,1.5143,1.514,1.514,3837560000.0
2009-09-23 02:45:00,1.514,1.5143,1.514,1.51415,3400000001.0
2009-09-23 03:00:00,1.51415,1.51445,1.5141,1.51415,4221759996.0
2009-09-23 03:15:00,1.51415,1.51435,1.51405,1.5141,2505760000.0
2009-09-23 03:30:00,1.5141,1.51425,1.51396,1.5141,2380550000.0
2009-09-23 03:45:00,1.51415,1.51425,1.5141,1.51415,1588670000.0
2009-09-23 04:00:00,1.51415,1.5142,1.51405,1.51405,4327650000.0
2009-09-23 04:15:00,1.51405,1.5141,1.51395,1.51405,1258910000.0
2009-09-23 04:30:00,1.514,1.51425,1.51395,1.51395,953000000.0
2009-09-23 04:45:00,1.51395,1.5142,1.51395,1.5142,1852000000.0
2009-09-23 05:00:00,1.51415,1.51425,1.514,1.5142,19668700000.0
2009-09-23 05:15:00,1.5142,1.51431,1.51412,1.51425,10327919985.0
2009-09-23 05:30:00,1.51425,1.51425,1.514,1.5141,1527400000.0
2009-09-23 05:45:00,1.5141,1.5142,1.51405,1.51405,2236300003.0
2009-09-23 06:00:00,1.51405,1.5142,1.514,1.51415,2369899998.0
2009-09-23 06:15:00,1.51415,1.5142,1.514,1.51405,1725399999.0
2009-09-23 06:30:00,1.51405,1.5141,1.51395,1.514,2321800000.0
2009-09-23 06:45:00,1.51395,1.514,1.5137,1.5139,3555500000.0
2009-09-23 07:00:00,1.5139,1.51428,1.51385,1.51417,6890399999.0
2009-09-23 07:15:00,1.51414,1.51425,1.51338,1.5139,11428050007.0
2009-09-23 07:30:00,1.5139,1.51445,1.5138,1.5141,5461100017.0
2009-09-23 07:45:00,1.5141,1.51435,1.51365,1.51365,4354300002.0
2009-09-23 08:00:00,1.51365,1.514,1.5136,1.51375,3317100000.0
2009-09-23 08:15:00,1.5138,1.51415,1.51375,1.51385,3222300003.0
2009-09-23 08:30:00,1.51395,1.514,1.51365,1.51385,4729900000.0
2009-09-23 08:45:00,1.51385,1.5142,1.51365,1.514,4796900001.0
2009-09-23 09:00:00,1.514,1.5146,1.51395,1.51435,14862099996.0
2009-09-23 09:15:00,1.5144,1.51455,1.514,1.5143,8454299994.0
2009-09-23 09:30:00,1.5143,1.51445,1.5138,1.51405,5507600000.0
2009-09-23 09:45:00,1.51405,1.5142,1.5127,1.5127,6176299998.0
2009-09-23 10:00:00,1.51275,1.51335,1.5127,1.5132,5487800001.0
2009-09-23 10:15:00,1.5132,1.5133,1.5128,1.5129,2638400000.0
2009-09-23 10:30:00,1.5129,1.5132,1.51265,1.5131,6477000001.0
2009-09-23 10:45:00,1.5131,1.5132,1.51245,1.5126,4900900000.0
2009-09-23 11:00:00,1.5126,1.51295,1.51245,1.51255,2512600000.0
2009-09-23 11:15:00,1.51255,1.5129,1.51255,1.5127,2912400000.0
2009-09-23 11:30:00,1.5127,1.5132,1.5127,1.51285,2844800000.0
2009-09-23 11:45:00,1.51285,1.51285,1.51245,1.5128,3852700000.0
2009-09-23 12:00:00,1.5128,1.5128,1.5125,1.51265,3592200000.0
2009-09-23 12:15:00,1.51265,1.51275,1.5125,1.5126,3859800000.0
2009-09-23 12:30:00,1.51265,1.5127,1.5122,1.51225,5997699999.0
2009-09-23 12:45:00,1.5123,1.5126,1.5122,1.51235,3686100002.0
2009-09-23 13:00:00,1.51235,1.51245,1.51205,1.5123,7092400008.0
2009-09-23 13:15:00,1.5123,1.51245,1.51205,1.5122,3440700004.0
2009-09-23 13:30:00,1.51215,1.5127,1.512,1.5126,4452000004.0
2009-09-23 13:45:00,1.5126,1.51265,1.51235,1.5124,2421700000.0
2009-09-23 14:00:00,1.5124,1.51245,1.51205,1.5124,6029099996.0
2009-09-23 14:15:00,1.51235,1.5126,1.51225,1.5124,5640800001.0
2009-09-23 14:30:00,1.5124,1.51275,1.5124,1.5126,3891600000.0
2009-09-23 14:45:00,1.5126,1.513,1.5125,1.51285,3951400000.0
2009-09-23 15:00:00,1.51285,1.51385,1.51275,1.51365,6370929996.0
2009-09-23 15:15:00,1.51365,1.514,1.5133,1.51375,7038250002.0
2009-09-23 15:30:00,1.5138,1.5138,1.513,1.5133,6818000001.0
2009-09-23 15:45:00,1.5133,1.51375,1.51315,1.5133,6421400000.0
2009-09-23 16:00:00,1.51335,1.5134,1.51315,1.51335,3867800000.0
2009-09-23 16:15:00,1.51335,1.5134,1.5131,1.5133,2600000001.0
2009-09-23 16:30:00,1.5133,1.51415,1.5132,1.5139,8636499992.0
2009-09-23 16:45:00,1.5139,1.51395,1.51275,1.51335,6500300000.0
2009-09-23 17:00:00,1.51335,1.5138,1.5132,1.51365,5518300000.0
2009-09-23 17:15:00,1.5137,1.5141,1.5136,1.51385,4701199999.0
2009-09-23 17:30:00,1.51385,1.5139,1.5134,1.51375,5417499999.0
2009-09-23 17:45:00,1.51375,1.5138,1.51305,1.51345,5468400000.0
2009-09-23 18:00:00,1.51345,1.51355,1.513,1.5133,3257400000.0
2009-09-23 18:15:00,1.5133,1.51345,1.51295,1.5132,2701000000.0
2009-09-23 18:30:00,1.5131,1.51355,1.51295,1.5135,2227400000.0
2009-09-23 18:45:00,1.5135,1.51365,1.5134,1.51355,3245400001.0
2009-09-23 19:00:00,1.51365,1.5141,1.51355,1.51395,3446499996.0
2009-09-23 19:15:00,1.514,1.5142,1.5136,1.51375,2874200000.0
2009-09-23 19:30:00,1.51375,1.51395,1.51295,1.5135,3342079999.0
2009-09-23 19:45:00,1.5135,1.51375,1.513,1.51325,4190199997.0
2009-09-23 20:00:00,1.5133,1.51355,1.51295,1.51295,3177700000.0
2009-09-23 20:15:00,1.51295,1.5138,1.51255,1.513,5937000000.0
2009-09-23 20:30:00,1.513,1.5135,1.513,1.51315,5977899997.0
2009-09-23 20:45:00,1.5132,1.5138,1.5132,1.51345,5312719997.0
2009-09-23 21:00:00,1.5135,1.5139,1.5135,1.5137,5434099998.0
2009-09-23 21:15:00,1.5138,1.5138,1.5135,1.5136,4337800000.0
2009-09-23 21:30:00,1.5136,1.5138,1.513,1.5134,4091150001.0
2009-09-23 21:45:00,1.51335,1.5135,1.5129,1.51295,5816550000.0
2009-09-23 22:00:00,1.513,1.5133,1.5129,1.5131,2105549999.0
2009-09-23 22:15:00,1.5132,1.51325,1.51305,1.51305,834199999.0
2009-09-23 22:30:00,1.513,1.51305,1.5124,1.51295,1251650000.0
2009-09-23 22:45:00,1.51295,1.5131,1.51275,1.51275,2149200000.0
2009-09-23 23:00:00,1.51275,1.51305,1.5126,1.51295,264600000.0
2009-09-23 23:15:00,1.5129,1.513,1.5126,1.5129,456300000.0
2009-09-23 23:30:00,1.513,1.513,1.5128,1.51285,528240000.0
2009-09-23 23:45:00,1.51285,1.5129,1.51212,1.5126,1273600000.0
2009-09-24 00:00:00,1.5126,1.51295,1.512,1.5123,3759700000.0
2009-09-24 00:15:00,1.51225,1.5126,1.512,1.51205,2904100000.0
2009-09-24 00:30:00,1.51205,1.5123,1.51205,1.51225,2163300000.0
2009-09-24 00:45:00,1.51225,1.5131,1.5122,1.513,1795999998.0
2009-09-24 01:00:00,1.51285,1.51305,1.5124,1.51275,5704509990.0
2009-09-24 01:15:00,1.5128,1.51285,1.5124,1.5125,1975870000.0
2009-09-24 01:30:00,1.5125,1.51275,1.51245,1.5126,1907200000.0
2009-09-24 01:45:00,1.5126,1.51275,1.5124,1.5125,1325420000.0
2009-09-24 02:00:00,1.5125,1.51265,1.51215,1.5123,2211700001.0
2009-09-24 02:15:00,1.51225,1.51235,1.51215,1.51225,2025100000.0
2009-09-24 02:30:00,1.51225,1.51245,1.51225,1.51225,1808700000.0
2009-09-24 02:45:00,1.51225,1.51255,1.51215,1.5122,2175300000.0
2009-09-24 03:00:00,1.5122,1.51245,1.51215,1.51225,2300200000.0
2009-09-24 03:15:00,1.51225,1.5124,1.51215,1.51225,1163000000.0
2009-09-24 03:30:00,1.51225,1.51225,1.5121,1.51225,2013200000.0
2009-09-24 03:45:00,1.51225,1.5125,1.5122,1.5124,2642500000.0
2009-09-24 04:00:00,1.51235,1.51255,1.5122,1.5123,4677500000.0
2009-09-24 04:15:00,1.51235,1.51255,1.51225,1.51225,2104200000.0
2009-09-24 04:30:00,1.51225,1.51275,1.51225,1.51245,4268200000.0
2009-09-24 04:45:00,1.51245,1.51255,1.51235,1.51235,3052699997.0
2009-09-24 05:00:00,1.51235,1.51245,1.51225,1.5124,1721200000.0
2009-09-24 05:15:00,1.5124,1.5124,1.5121,1.51215,1973000000.0
2009-09-24 05:30:00,1.51215,1.51225,1.51215,1.5122,2579800000.0
2009-09-24 05:45:00,1.5122,1.51225,1.51215,1.51225,944900000.0
2009-09-24 06:00:00,1.5122,1.51225,1.512,1.51215,2091100001.0
2009-09-24 06:15:00,1.51215,1.51225,1.512,1.51205,2753600000.0
2009-09-24 06:30:00,1.51205,1.51215,1.51205,1.51205,3134600000.0
2009-09-24 06:45:00,1.51205,1.5123,1.5119,1.51195,4917199998.0
2009-09-24 07:00:00,1.51195,1.51225,1.51195,1.5122,3929600002.0
2009-09-24 07:15:00,1.5122,1.51235,1.51215,1.51225,3556100000.0
2009-09-24 07:30:00,1.51225,1.51245,1.51215,1.51235,7390600000.0
2009-09-24 07:45:00,1.5123,1.51265,1.51205,1.51245,6473600000.0
2009-09-24 08:00:00,1.5124,1.51305,1.5122,1.51245,5755099991.0
2009-09-24 08:15:00,1.5125,1.5132,1.51245,1.51305,9116000004.0
2009-09-24 08:30:00,1.51315,1.51325,1.51285,1.5129,10943699994.0
2009-09-24 08:45:00,1.5129,1.51325,1.51285,1.5132,14806199979.0
2009-09-24 09:00:00,1.51315,1.51335,1.51285,1.5129,8282000024.0
2009-09-24 09:15:00,1.5129,1.5129,1.51065,1.51205,8485700019.0
2009-09-24 09:30:00,1.5121,1.5124,1.5118,1.5121,6265600005.0
2009-09-24 09:45:00,1.5121,1.51215,1.5113,1.51155,4900199996.0
2009-09-24 10:00:00,1.5115,1.5122,1.51145,1.51195,6015000001.0
2009-09-24 10:15:00,1.5119,1.5126,1.5118,1.5123,7220799989.0
2009-09-24 10:30:00,1.51235,1.5127,1.51225,1.51245,5222600003.0
2009-09-24 10:45:00,1.5125,1.5125,1.51155,1.51165,4272600000.0
2009-09-24 11:00:00,1.51155,1.51225,1.51155,1.51205,3893200000.0
2009-09-24 11:15:00,1.51205,1.5122,1.5114,1.5115,6028200000.0
2009-09-24 11:30:00,1.5115,1.51165,1.51135,1.5115,6630499989.0
2009-09-24 11:45:00,1.5115,1.51175,1.51095,1.51095,6650399998.0
2009-09-24 12:00:00,1.51095,1.51145,1.5082,1.5106,7872800002.0
2009-09-24 12:15:00,1.5106,1.5112,1.5105,1.51075,3562500000.0
2009-09-24 12:30:00,1.51075,1.51075,1.5101,1.51045,2568400000.0
2009-09-24 12:45:00,1.51045,1.5124,1.51045,1.51185,5127099998.0
2009-09-24 13:00:00,1.51185,1.51205,1.51095,1.51175,5693100001.0
2009-09-24 13:15:00,1.51175,1.51185,1.51115,1.5114,4983499999.0
2009-09-24 13:30:00,1.5114,1.51165,1.5113,1.5115,3639400000.0
2009-09-24 13:45:00,1.51145,1.5116,1.5111,1.51125,3856500000.0
2009-09-24 14:00:00,1.51125,1.51185,1.51105,1.5116,4123900000.0
2009-09-24 14:15:00,1.5116,1.51185,1.51145,1.51165,3920900001.0
2009-09-24 14:30:00,1.51165,1.512,1.51155,1.51175,5030099999.0
2009-09-24 14:45:00,1.51175,1.5118,1.51115,1.51115,5533400000.0
2009-09-24 15:00:00,1.51115,1.5113,1.51085,1.51125,4640400000.0
2009-09-24 15:15:00,1.51125,1.5119,1.51125,1.5117,4776800003.0
2009-09-24 15:30:00,1.51175,1.51195,1.51135,1.51145,4287900000.0
2009-09-24 15:45:00,1.51145,1.51185,1.51115,1.5114,5117499999.0
2009-09-24 16:00:00,1.5114,1.5119,1.51105,1.51165,6934899999.0
2009-09-24 16:15:00,1.51165,1.51185,1.511,1.51125,6917300000.0
2009-09-24 16:30:00,1.5112,1.51145,1.5102,1.5106,6790599999.0
2009-09-24 16:45:00,1.5106,1.51085,1.5102,1.5104,7677899999.0
2009-09-24 17:00:00,1.5104,1.5107,1.5098,1.50985,7966900001.0
2009-09-24 17:15:00,1.50985,1.51025,1.50985,1.51005,5647800000.0
2009-09-24 17:30:00,1.51005,1.51065,1.51,1.51055,5949500000.0
2009-09-24 17:45:00,1.51055,1.5108,1.5102,1.51055,7188200000.0
2009-09-24 18:00:00,1.51055,1.51065,1.50925,1.50925,4213500000.0
2009-09-24 18:15:00,1.5092,1.50975,1.509,1.5094,4601400000.0
2009-09-24 18:30:00,1.50945,1.50955,1.50845,1.5086,4287700000.0
2009-09-24 18:45:00,1.50865,1.50915,1.5084,1.50855,4446000000.0
2009-09-24 19:00:00,1.50855,1.50985,1.50845,1.5093,4030500000.0
2009-09-24 19:15:00,1.5093,1.51015,1.5092,1.5094,4823800000.0
2009-09-24 19:30:00,1.5094,1.51075,1.509,1.51065,5953800000.0
2009-09-24 19:45:00,1.5106,1.51085,1.5097,1.5107,9209199992.0
2009-09-24 20:00:00,1.5107,1.5108,1.51015,1.5103,5511200002.0
2009-09-24 20:15:00,1.51025,1.51055,1.50955,1.5099,5208900000.0
2009-09-24 20:30:00,1.5099,1.5101,1.50925,1.50925,5033400000.0
2009-09-24 20:45:00,1.5093,1.50965,1.50925,1.50955,4967800000.0
2009-09-24 21:00:00,1.50955,1.5098,1.5093,1.5096,5814199997.0
2009-09-24 21:15:00,1.5096,1.5099,1.50945,1.50955,6707300002.0
2009-09-24 21:30:00,1.50955,1.5098,1.50955,1.50965,4171900004.0
2009-09-24 21:45:00,1.50955,1.5097,1.5092,1.50955,4437600002.0
2009-09-24 22:00:00,1.50955,1.50985,1.5095,1.5096,1101220000.0
2009-09-24 22:15:00,1.50955,1.5099,1.5091,1.50965,1368610000.0
2009-09-24 22:30:00,1.5096,1.5098,1.5092,1.50955,1364910000.0
2009-09-24 22:45:00,1.5096,1.5102,1.50955,1.50985,1640600000.0
2009-09-24 23:00:00,1.50975,1.50985,1.50705,1.50845,840870000.0
2009-09-24 23:15:00,1.50845,1.50935,1.5084,1.5087,774740000.0
2009-09-24 23:30:00,1.5087,1.50945,1.50855,1.5093,1875200000.0
2009-09-24 23:45:00,1.5093,1.50935,1.50885,1.5091,329200000.0
2009-09-25 00:00:00,1.50905,1.5096,1.50895,1.50945,1820800000.0
2009-09-25 00:15:00,1.5094,1.50955,1.50915,1.50925,365700000.0
2009-09-25 00:30:00,1.50925,1.50965,1.50862,1.50925,952440000.0
2009-09-25 00:45:00,1.50925,1.5093,1.50925,1.50925,155800000.0
2009-09-25 01:00:00,1.50925,1.5094,1.5087,1.5089,5593440000.0
2009-09-25 01:15:00,1.5089,1.509,1.5085,1.5088,3700980000.0
2009-09-25 01:30:00,1.5088,1.50905,1.50865,1.50885,2730999999.0
2009-09-25 01:45:00,1.50885,1.5091,1.5078,1.5086,9278699997.0
2009-09-25 02:00:00,1.5086,1.50915,1.50845,1.50885,4008349997.0
2009-09-25 02:15:00,1.5089,1.5091,1.5086,1.5087,3516900010.0
2009-09-25 02:30:00,1.50875,1.5088,1.5085,1.5088,2387800000.0
2009-09-25 02:45:00,1.50875,1.50905,1.5083,1.50835,3895050000.0
2009-09-25 03:00:00,1.50835,1.50845,1.50815,1.5083,3058250000.0
2009-09-25 03:15:00,1.5083,1.5086,1.50815,1.50835,3044200000.0
2009-09-25 03:30:00,1.50835,1.50925,1.50825,1.5091,3843700006.0
2009-09-25 03:45:00,1.5091,1.50935,1.50895,1.50905,4192000003.0
2009-09-25 04:00:00,1.50905,1.50925,1.50895,1.5091,3141099989.0
2009-09-25 04:15:00,1.5091,1.50945,1.50895,1.5091,4060099996.0
2009-09-25 04:30:00,1.5091,1.50945,1.50905,1.50935,5382800017.0
2009-09-25 04:45:00,1.5093,1.5094,1.50885,1.5091,4600199998.0
2009-09-25 05:00:00,1.5091,1.5091,1.50885,1.509,1966600000.0
2009-09-25 05:15:00,1.50895,1.5091,1.50875,1.5089,2933000000.0
2009-09-25 05:30:00,1.5089,1.50915,1.5088,1.50905,1884900000.0
2009-09-25 05:45:00,1.50905,1.50925,1.5089,1.50915,2624300000.0
2009-09-25 06:00:00,1.50915,1.50935,1.509,1.50915,3869000005.0
2009-09-25 06:15:00,1.50915,1.5096,1.50905,1.50925,8350600003.0
2009-09-25 06:30:00,1.50925,1.50995,1.50915,1.50975,14208699990.0
2009-09-25 06:45:00,1.50975,1.51025,1.50945,1.51025,6523839998.0
2009-09-25 07:00:00,1.51025,1.5104,1.51005,1.5102,2646300000.0
2009-09-25 07:15:00,1.5102,1.5102,1.50975,1.5099,2929000000.0
2009-09-25 07:30:00,1.5099,1.5099,1.5092,1.50935,1964100000.0
2009-09-25 07:45:00,1.50945,1.50955,1.50915,1.50925,4211800000.0
2009-09-25 08:00:00,1.5092,1.51005,1.5092,1.50935,4117500000.0
2009-09-25 08:15:00,1.50935,1.51025,1.5091,1.50975,5984800000.0
2009-09-25 08:30:00,1.50975,1.51005,1.5091,1.5093,6860500000.0
2009-09-25 08:45:00,1.50925,1.5107,1.50925,1.51055,5315800000.0
2009-09-25 09:00:00,1.51055,1.51175,1.5104,1.5108,9450999998.0
2009-09-25 09:15:00,1.5108,1.51145,1.51015,1.51025,6544499999.0
2009-09-25 09:30:00,1.51025,1.5109,1.51015,1.5108,5484900000.0
2009-09-25 09:45:00,1.5108,1.5112,1.51055,1.5112,6963200000.0
2009-09-25 10:00:00,1.5112,1.51125,1.5107,1.5109,5299300000.0
2009-09-25 10:15:00,1.5109,1.5115,1.5107,1.5115,5121599999.0
2009-09-25 10:30:00,1.51145,1.51175,1.51115,1.51135,5225699998.0
2009-09-25 10:45:00,1.51135,1.5118,1.51125,1.51175,3695399999.0
2009-09-25 11:00:00,1.51165,1.51165,1.51115,1.5113,4243400000.0
2009-09-25 11:15:00,1.5113,1.51145,1.51115,1.5114,3583099998.0
2009-09-25 11:30:00,1.5114,1.5124,1.5114,1.512,2926499999.0
2009-09-25 11:45:00,1.512,1.5123,1.5117,1.5119,3441099999.0
2009-09-25 12:00:00,1.5119,1.5123,1.5112,1.5112,6281900000.0
2009-09-25 12:15:00,1.5113,1.5116,1.511,1.51125,6009000000.0
2009-09-25 12:30:00,1.5112,1.5115,1.51115,1.51145,5229800000.0
2009-09-25 12:45:00,1.51145,1.5115,1.5098,1.511,6242399998.0
2009-09-25 13:00:00,1.511,1.51165,1.5108,1.5109,4353600001.0
2009-09-25 13:15:00,1.5109,1.51165,1.51045,1.5107,5323600000.0
2009-09-25 13:30:00,1.5107,1.51105,1.5106,1.511,3929200000.0
2009-09-25 13:45:00,1.51105,1.51155,1.51095,1.5115,2988800000.0
2009-09-25 14:00:00,1.5115,1.51215,1.5115,1.51185,5007399999.0
2009-09-25 14:15:00,1.51185,1.5119,1.51145,1.51145,6335700000.0
2009-09-25 14:30:00,1.51155,1.5124,1.51135,1.51175,7793600000.0
2009-09-25 14:45:00,1.51175,1.5118,1.5113,1.5115,5719200000.0
2009-09-25 15:00:00,1.5115,1.51175,1.51135,1.5115,6585300000.0
2009-09-25 15:15:00,1.5115,1.51165,1.51075,1.51095,5762800000.0
2009-09-25 15:30:00,1.51095,1.5115,1.51075,1.51125,7773200002.0
2009-09-25 15:45:00,1.5113,1.51195,1.5111,1.5112,10944799992.0
2009-09-25 16:00:00,1.5113,1.5116,1.5105,1.51085,8541900000.0
2009-09-25 16:15:00,1.51085,1.5114,1.5098,1.5102,8105399999.0
2009-09-25 16:30:00,1.5102,1.51065,1.50995,1.51,7647000001.0
2009-09-25 16:45:00,1.51,1.51015,1.50975,1.50985,8170400001.0
2009-09-25 17:00:00,1.50985,1.51,1.509,1.5091,7867100001.0
2009-09-25 17:15:00,1.5091,1.50925,1.50875,1.5088,7519199998.0
2009-09-25 17:30:00,1.5088,1.5089,1.50825,1.50885,6811499998.0
2009-09-25 17:45:00,1.50885,1.50915,1.50885,1.509,6044999995.0
2009-09-25 18:00:00,1.50895,1.5096,1.50885,1.5091,3269400000.0
2009-09-25 18:15:00,1.5091,1.50935,1.5089,1.5092,4318800000.0
2009-09-25 18:30:00,1.5092,1.5094,1.509,1.50905,3578400000.0
2009-09-25 18:45:00,1.50905,1.5092,1.5087,1.5088,3626700000.0
2009-09-25 19:00:00,1.50875,1.509,1.5086,1.50865,2081600000.0
2009-09-25 19:15:00,1.50865,1.509,1.50865,1.5089,2443200000.0
2009-09-25 19:30:00,1.5089,1.509,1.5085,1.5089,2784100000.0
2009-09-25 19:45:00,1.5089,1.5096,1.5089,1.5094,2750100000.0
2009-09-25 20:00:00,1.50935,1.5096,1.50915,1.50935,4711600000.0
2009-09-25 20:15:00,1.5093,1.50965,1.5091,1.50945,3606800000.0
2009-09-25 20:30:00,1.50945,1.5096,1.50905,1.5092,3485300000.0
2009-09-25 20:45:00,1.5092,1.51015,1.5092,1.51,3666659998.0
2009-09-25 21:00:00,1.51005,1.51015,1.5098,1.5099,3136200000.0
2009-09-25 21:15:00,1.5099,1.5101,1.50975,1.51,896100000.0
2009-09-25 21:30:00,1.51,1.5101,1.50955,1.50975,961000000.0
2009-09-25 21:45:00,1.50985,1.51,1.50945,1.5097,971300000.0
2009-09-25 22:00:00,1.5097,1.50995,1.5093,1.5093,1261810000.0
2009-09-25 22:15:00,1.5093,1.50945,1.5086,1.5093,1542360000.0
2009-09-25 22:30:00,1.5093,1.5093,1.5088,1.5091,1042800000.0
2009-09-25 22:45:00,1.5091,1.5095,1.50895,1.50915,791300000.0
2009-09-27 23:00:00,1.50955,1.5105,1.50924,1.5097,779600000.0
2009-09-27 23:15:00,1.5097,1.5099,1.5095,1.5097,476760000.0
2009-09-27 23:30:00,1.5097,1.5099,1.5097,1.50985,682600000.0
2009-09-27 23:45:00,1.50985,1.51025,1.50955,1.50965,1016250000.0
2009-09-28 00:00:00,1.50965,1.5099,1.50895,1.50895,713000000.0
2009-09-28 00:15:00,1.50895,1.50955,1.5084,1.50855,1093000000.0
2009-09-28 00:30:00,1.50855,1.509,1.50855,1.50885,1349200000.0
2009-09-28 00:45:00,1.50885,1.50955,1.50855,1.5091,1355000000.0
2009-09-28 01:00:00,1.50915,1.5097,1.50855,1.5091,2204950000.0
2009-09-28 01:15:00,1.5091,1.5093,1.50855,1.50905,1874700000.0
2009-09-28 01:30:00,1.50915,1.5095,1.5087,1.5092,1568800000.0
2009-09-28 01:45:00,1.5092,1.50975,1.5089,1.5095,1237400000.0
2009-09-28 02:00:00,1.5095,1.5103,1.50915,1.5097,1845900000.0
2009-09-28 02:15:00,1.5097,1.51015,1.50895,1.5101,1326400000.0
2009-09-28 02:30:00,1.51015,1.51015,1.50925,1.5094,2310700000.0
2009-09-28 02:45:00,1.5094,1.5103,1.5092,1.5098,2829200000.0
2009-09-28 03:00:00,1.50975,1.5102,1.5096,1.50995,1184000000.0
2009-09-28 03:15:00,1.50995,1.51025,1.50955,1.5096,1525900000.0
2009-09-28 03:30:00,1.5096,1.51155,1.5084,1.5111,3240800000.0
2009-09-28 03:45:00,1.5111,1.51115,1.51015,1.5108,5747700000.0
2009-09-28 04:00:00,1.5108,1.51175,1.5108,1.5115,4295400000.0
2009-09-28 04:15:00,1.5115,1.5117,1.5111,1.51125,2339700000.0
2009-09-28 04:30:00,1.51125,1.51155,1.5109,1.51125,2177400000.0
2009-09-28 04:45:00,1.51125,1.51135,1.51105,1.51115,819200000.0
2009-09-28 05:00:00,1.5112,1.51185,1.51105,1.5116,2549200000.0
2009-09-28 05:15:00,1.5116,1.51175,1.5112,1.51135,2533600000.0
2009-09-28 05:30:00,1.51135,1.51165,1.51105,1.51145,2322300000.0
2009-09-28 05:45:00,1.51145,1.51155,1.51105,1.5113,1881800000.0
2009-09-28 06:00:00,1.5113,1.51145,1.5109,1.5114,2375200000.0
2009-09-28 06:15:00,1.5114,1.5114,1.5102,1.511,4451700000.0
2009-09-28 06:30:00,1.51095,1.51115,1.51045,1.51085,2458200000.0
2009-09-28 06:45:00,1.51085,1.511,1.50995,1.51035,1750000000.0
2009-09-28 07:00:00,1.51035,1.51035,1.5092,1.50955,1868100000.0
2009-09-28 07:15:00,1.50955,1.5098,1.50835,1.50865,3224900000.0
2009-09-28 07:30:00,1.5086,1.5092,1.5086,1.509,2102600000.0
2009-09-28 07:45:00,1.509,1.50955,1.5087,1.5095,3017899999.0
2009-09-28 08:00:00,1.50945,1.5099,1.5091,1.50975,3114899999.0
2009-09-28 08:15:00,1.50975,1.51035,1.5097,1.5103,3371700000.0
2009-09-28 08:30:00,1.51035,1.51105,1.50985,1.51075,4186999999.0
2009-09-28 08:45:00,1.51075,1.51105,1.5105,1.5109,4376700000.0
2009-09-28 09:00:00,1.51095,1.5112,1.5105,1.5106,5388100001.0
2009-09-28 09:15:00,1.5106,1.51085,1.51025,1.5107,4041200004.0
2009-09-28 09:30:00,1.5107,1.51105,1.51025,1.511,4477700001.0
2009-09-28 09:45:00,1.511,1.5114,1.5105,1.51075,3351999999.0
2009-09-28 10:00:00,1.5107,1.51075,1.5102,1.5103,3877099999.0
2009-09-28 10:15:00,1.5103,1.51055,1.5102,1.5105,2879100000.0
2009-09-28 10:30:00,1.5105,1.5109,1.5105,1.5106,4242999999.0
2009-09-28 10:45:00,1.5106,1.5108,1.51045,1.51055,4383299999.0
2009-09-28 11:00:00,1.51055,1.5117,1.5105,1.5116,4735700000.0
2009-09-28 11:15:00,1.5116,1.5117,1.51105,1.51125,3919600000.0
2009-09-28 11:30:00,1.51125,1.5117,1.51115,1.51165,3263200000.0
2009-09-28 11:45:00,1.51165,1.5122,1.5112,1.5118,5805800000.0
2009-09-28 12:00:00,1.51185,1.5122,1.51135,1.5115,5121199999.0
2009-09-28 12:15:00,1.5115,1.51175,1.5114,1.5116,3108300000.0
2009-09-28 12:30:00,1.5116,1.5116,1.5114,1.5115,3708700000.0
2009-09-28 12:45:00,1.5115,1.5117,1.51135,1.51165,2700200000.0
2009-09-28 13:00:00,1.51165,1.51205,1.51155,1.5117,4034400002.0
2009-09-28 13:15:00,1.51165,1.5121,1.51145,1.51185,5625600000.0
2009-09-28 13:30:00,1.51185,1.51205,1.51155,1.51185,3190000001.0
2009-09-28 13:45:00,1.5118,1.51225,1.51145,1.51195,3126300000.0
2009-09-28 14:00:00,1.51195,1.51205,1.51115,1.51145,3907900000.0
2009-09-28 14:15:00,1.51155,1.512,1.51125,1.51155,4941900000.0
2009-09-28 14:30:00,1.51155,1.51155,1.51115,1.5112,5268200000.0
2009-09-28 14:45:00,1.5112,1.5112,1.51065,1.51085,4649199998.0
2009-09-28 15:00:00,1.5109,1.5111,1.51055,1.5106,4412000001.0
2009-09-28 15:15:00,1.5106,1.5108,1.51045,1.51055,4715100000.0
2009-09-28 15:30:00,1.51055,1.51065,1.51045,1.5106,5832400000.0
2009-09-28 15:45:00,1.5105,1.5112,1.51045,1.51115,5949899998.0
2009-09-28 16:00:00,1.51115,1.5112,1.51015,1.5103,8774899996.0
2009-09-28 16:15:00,1.5103,1.51095,1.5102,1.5108,5238000000.0
2009-09-28 16:30:00,1.5108,1.5109,1.5103,1.5107,5527299997.0
2009-09-28 16:45:00,1.5107,1.51075,1.50895,1.50895,6607899997.0
2009-09-28 17:00:00,1.509,1.50955,1.50885,1.50955,6417799997.0
2009-09-28 17:15:00,1.5096,1.5096,1.509,1.5093,3341700000.0
2009-09-28 17:30:00,1.5093,1.5095,1.50885,1.50895,3129900000.0
2009-09-28 17:45:00,1.50895,1.50935,1.50885,1.50905,4031199999.0
2009-09-28 18:00:00,1.50905,1.50905,1.50825,1.5086,5996000000.0
2009-09-28 18:15:00,1.5086,1.5093,1.50845,1.5092,3275900000.0
2009-09-28 18:30:00,1.5092,1.5093,1.5088,1.50895,3180600000.0
2009-09-28 18:45:00,1.50895,1.5091,1.50845,1.50885,3517100000.0
2009-09-28 19:00:00,1.50885,1.5092,1.5085,1.5086,4080800000.0
2009-09-28 19:15:00,1.50865,1.50915,1.5086,1.509,3597900000.0
2009-09-28 19:30:00,1.509,1.5092,1.50875,1.509,3142100000.0
2009-09-28 19:45:00,1.509,1.509,1.5085,1.5088,2625900000.0
2009-09-28 20:00:00,1.50885,1.50915,1.5085,1.50905,3730600000.0
2009-09-28 20:15:00,1.5091,1.5092,1.50835,1.5087,2212850000.0
2009-09-28 20:30:00,1.5087,1.509,1.5086,1.50895,2602099999.0
2009-09-28 20:45:00,1.5089,1.5093,1.5088,1.5091,6681799992.0
2009-09-28 21:00:00,1.5091,1.50935,1.5089,1.5093,3128100000.0
2009-09-28 21:15:00,1.5093,1.50945,1.50895,1.50915,3769599998.0
2009-09-28 21:30:00,1.50915,1.50935,1.5091,1.5093,2248000000.0
2009-09-28 21:45:00,1.5093,1.5093,1.50905,1.50905,2777800000.0
2009-09-28 22:00:00,1.50905,1.5092,1.50905,1.50915,724750000.0
2009-09-28 22:15:00,1.50915,1.5094,1.50905,1.5091,1192900000.0
2009-09-28 22:30:00,1.5091,1.50925,1.50905,1.50925,1264500000.0
2009-09-28 22:45:00,1.50925,1.5095,1.50905,1.5095,1250300000.0
2009-09-28 23:00:00,1.5095,1.50965,1.5087,1.5091,166000000.0
2009-09-28 23:15:00,1.5091,1.50945,1.50902,1.5093,946200000.0
2009-09-28 23:30:00,1.5093,1.5095,1.50876,1.50903,432930000.0
2009-09-28 23:45:00,1.5093,1.5095,1.50879,1.5093,884850000.0
2009-09-29 00:00:00,1.5093,1.5095,1.5092,1.5092,1504300000.0
2009-09-29 00:15:00,1.5092,1.5094,1.5092,1.50935,524400000.0
2009-09-29 00:30:00,1.5094,1.50995,1.5093,1.50975,385600000.0
2009-09-29 00:45:00,1.50965,1.51,1.5096,1.5096,302300000.0
2009-09-29 01:00:00,1.5096,1.50995,1.5096,1.5097,948150000.0
2009-09-29 01:15:00,1.5097,1.51005,1.50965,1.50985,1566800000.0
2009-09-29 01:30:00,1.50985,1.51005,1.50965,1.5098,600150000.0
2009-09-29 01:45:00,1.5098,1.5099,1.50965,1.50975,367450000.0
2009-09-29 02:00:00,1.50975,1.50995,1.5095,1.5096,564200000.0
2009-09-29 02:15:00,1.5096,1.50995,1.5096,1.5098,1689839994.0
2009-09-29 02:30:00,1.50985,1.50995,1.50915,1.50965,1723159992.0
2009-09-29 02:45:00,1.50965,1.51,1.5096,1.5097,3249100000.0
2009-09-29 03:00:00,1.5097,1.5099,1.50915,1.50945,885300000.0
2009-09-29 03:15:00,1.50945,1.50985,1.50915,1.5098,1215499998.0
2009-09-29 03:30:00,1.5098,1.51,1.50965,1.5099,2087000000.0
2009-09-29 03:45:00,1.5099,1.51025,1.50975,1.5101,3678500007.0
2009-09-29 04:00:00,1.5101,1.5103,1.50975,1.50985,3349300000.0
2009-09-29 04:15:00,1.50985,1.51005,1.5096,1.50985,3048100001.0
2009-09-29 04:30:00,1.5099,1.51005,1.5098,1.50995,2412900000.0
2009-09-29 04:45:00,1.50995,1.51005,1.5097,1.50975,1453600000.0
2009-09-29 05:00:00,1.50975,1.5103,1.50965,1.5101,1545800000.0
2009-09-29 05:15:00,1.51005,1.5102,1.50995,1.50995,987100000.0
2009-09-29 05:30:00,1.50995,1.5102,1.5099,1.51005,1012200000.0
2009-09-29 05:45:00,1.51005,1.51015,1.50995,1.51,1168400000.0
2009-09-29 06:00:00,1.51,1.5102,1.50995,1.51015,1066100000.0
2009-09-29 06:15:00,1.51015,1.51045,1.50995,1.5104,2240500000.0
2009-09-29 06:30:00,1.5104,1.51055,1.51015,1.5102,3408700001.0
2009-09-29 06:45:00,1.5102,1.5107,1.51015,1.5105,2994600000.0
2009-09-29 07:00:00,1.5105,1.51075,1.51025,1.5106,4981099999.0
2009-09-29 07:15:00,1.5106,1.5109,1.51035,1.5107,6845000002.0
2009-09-29 07:30:00,1.5107,1.5107,1.51045,1.5105,4413399999.0
2009-09-29 07:45:00,1.5105,1.51065,1.5103,1.5104,3203599999.0
2009-09-29 08:00:00,1.5104,1.51065,1.5099,1.5099,6321500001.0
2009-09-29 08:15:00,1.50995,1.5103,1.50945,1.5097,4281300000.0
2009-09-29 08:30:00,1.5097,1.51015,1.5096,1.50965,5716900000.0
2009-09-29 08:45:00,1.50965,1.5102,1.5096,1.5098,4944500001.0
2009-09-29 09:00:00,1.50985,1.5101,1.50935,1.50945,6811800000.0
2009-09-29 09:15:00,1.50945,1.5098,1.50915,1.5096,4933600000.0
2009-09-29 09:30:00,1.5096,1.5099,1.50935,1.50975,6347099999.0
2009-09-29 09:45:00,1.50975,1.5103,1.5097,1.51015,8536200000.0
2009-09-29 10:00:00,1.51015,1.51075,1.51005,1.51055,8047199997.0
2009-09-29 10:15:00,1.51055,1.5112,1.5105,1.5111,10409700001.0
2009-09-29 10:30:00,1.5111,1.51125,1.51065,1.51075,7190900001.0
2009-09-29 10:45:00,1.51075,1.51105,1.51065,1.5109,4019900000.0
2009-09-29 11:00:00,1.51085,1.511,1.51065,1.511,6899300002.0
2009-09-29 11:15:00,1.511,1.5111,1.51075,1.51075,7492000000.0
2009-09-29 11:30:00,1.51075,1.5111,1.5107,1.51085,4420900000.0
2009-09-29 11:45:00,1.51085,1.5124,1.5108,1.5117,6212800000.0
2009-09-29 12:00:00,1.51165,1.51205,1.5114,1.51145,6962000001.0
2009-09-29 12:15:00,1.51145,1.5119,1.5114,1.5116,7733399999.0
2009-09-29 12:30:00,1.51155,1.5124,1.51115,1.51185,7538700001.0
2009-09-29 12:45:00,1.51185,1.5122,1.51165,1.512,4966800000.0
2009-09-29 13:00:00,1.51195,1.5124,1.5118,1.5123,4810700000.0
2009-09-29 13:15:00,1.51235,1.51265,1.5121,1.51245,4888500001.0
2009-09-29 13:30:00,1.5124,1.51265,1.5121,1.5123,6111100002.0
2009-09-29 13:45:00,1.51235,1.5124,1.5121,1.5122,6147300000.0
2009-09-29 14:00:00,1.5122,1.51245,1.512,1.51235,4976600000.0
2009-09-29 14:15:00,1.51235,1.51275,1.51215,1.5125,6580400001.0
2009-09-29 14:30:00,1.5125,1.5128,1.5124,1.5126,5081900000.0
2009-09-29 14:45:00,1.5126,1.5127,1.51235,1.5124,5169400000.0
2009-09-29 15:00:00,1.5124,1.5125,1.51165,1.51235,7328200001.0
2009-09-29 15:15:00,1.51235,1.5124,1.51135,1.5114,7981900000.0
2009-09-29 15:30:00,1.5114,1.51155,1.51085,1.51085,10890900000.0
2009-09-29 15:45:00,1.51085,1.5116,1.51085,1.51155,6513500000.0
2009-09-29 16:00:00,1.5116,1.51175,1.51105,1.51135,9128200001.0
2009-09-29 16:15:00,1.5114,1.512,1.5113,1.5118,8822499997.0
2009-09-29 16:30:00,1.51185,1.51205,1.5115,1.5118,9700800000.0
2009-09-29 16:45:00,1.51185,1.5123,1.51145,1.5118,9262600001.0
2009-09-29 17:00:00,1.5118,1.5122,1.51175,1.51195,6545100000.0
2009-09-29 17:15:00,1.51195,1.5122,1.5118,1.51185,7038699999.0
2009-09-29 17:30:00,1.5118,1.5121,1.5117,1.5118,4770800000.0
2009-09-29 17:45:00,1.5118,1.51185,1.51115,1.5113,5079500000.0
2009-09-29 18:00:00,1.5113,1.5114,1.51115,1.5112,2973400000.0
2009-09-29 18:15:00,1.5112,1.5113,1.511,1.5112,1712900000.0
2009-09-29 18:30:00,1.5112,1.51145,1.51105,1.51125,2557400000.0
2009-09-29 18:45:00,1.51125,1.5116,1.51105,1.51155,4028300000.0
2009-09-29 19:00:00,1.51155,1.51205,1.51115,1.5114,3885500000.0
2009-09-29 19:15:00,1.5114,1.51165,1.51125,1.5114,1741200000.0
2009-09-29 19:30:00,1.5114,1.51145,1.5111,1.5113,1919000000.0
2009-09-29 19:45:00,1.51125,1.5113,1.51075,1.5112,3637199995.0
2009-09-29 20:00:00,1.51115,1.51135,1.5108,1.5108,3329000000.0
2009-09-29 20:15:00,1.5108,1.51115,1.51075,1.511,2799500000.0
2009-09-29 20:30:00,1.511,1.51125,1.51095,1.51095,3769700002.0
2009-09-29 20:45:00,1.51095,1.51125,1.51095,1.5112,3978900002.0
2009-09-29 21:00:00,1.5112,1.5115,1.51115,1.5113,4782799996.0
2009-09-29 21:15:00,1.5113,1.51145,1.51115,1.5112,3325900000.0
2009-09-29 21:30:00,1.51115,1.5114,1.5111,1.51135,1775099999.0
2009-09-29 21:45:00,1.5113,1.5114,1.51115,1.51115,2474000000.0
2009-09-29 22:00:00,1.51115,1.51135,1.51095,1.511,831860000.0
2009-09-29 22:15:00,1.51105,1.51125,1.51095,1.5112,816300000.0
2009-09-29 22:30:00,1.5112,1.51135,1.5111,1.5112,985310000.0
2009-09-29 22:45:00,1.51125,1.51165,1.51115,1.5113,715950000.0
2009-09-29 23:00:00,1.5113,1.51155,1.51115,1.5113,674850000.0
2009-09-29 23:15:00,1.51135,1.51155,1.51084,1.51084,500420000.0
2009-09-29 23:30:00,1.51135,1.5115,1.51094,1.51113,854380000.0
2009-09-29 23:45:00,1.51111,1.5114,1.51072,1.5114,1258400000.0
2009-09-30 00:00:00,1.5114,1.5114,1.51125,1.51125,27200000.0
2009-09-30 00:15:00,1.51125,1.51125,1.51069,1.51125,124760000.0
2009-09-30 00:30:00,1.51125,1.51145,1.5111,1.51145,266030000.0
2009-09-30 00:45:00,1.51145,1.5116,1.5111,1.5114,949700000.0
2009-09-30 01:00:00,1.5114,1.5116,1.5111,1.5112,1246100000.0
2009-09-30 01:15:00,1.5112,1.5114,1.5111,1.5114,653200000.0
2009-09-30 01:30:00,1.5114,1.51155,1.51115,1.51125,1637800000.0
2009-09-30 01:45:00,1.5112,1.51175,1.5107,1.51165,1564800001.0
2009-09-30 02:00:00,1.51165,1.51185,1.51135,1.5118,1700560000.0
2009-09-30 02:15:00,1.5117,1.51205,1.5115,1.5119,2225499998.0
2009-09-30 02:30:00,1.5119,1.51195,1.51165,1.51165,1227050000.0
2009-09-30 02:45:00,1.51165,1.51215,1.51165,1.5119,1878200000.0
2009-09-30 03:00:00,1.512,1.51215,1.51125,1.5115,1425000000.0
2009-09-30 03:15:00,1.5115,1.51195,1.51135,1.5116,1058300000.0
2009-09-30 03:30:00,1.5116,1.5118,1.5113,1.5117,1148300000.0
2009-09-30 03:45:00,1.5117,1.5119,1.51125,1.5114,1533800000.0
2009-09-30 04:00:00,1.51145,1.5118,1.51135,1.51175,2186400000.0
2009-09-30 04:15:00,1.5118,1.51195,1.51155,1.51175,3542500000.0
2009-09-30 04:30:00,1.51175,1.512,1.5115,1.51155,2947400000.0
2009-09-30 04:45:00,1.51155,1.51185,1.51155,1.51175,2998200000.0
2009-09-30 05:00:00,1.51175,1.512,1.5117,1.5118,3093200000.0
2009-09-30 05:15:00,1.5118,1.5118,1.5114,1.5115,2482000000.0
2009-09-30 05:30:00,1.5115,1.51175,1.51145,1.51155,2383700000.0
2009-09-30 05:45:00,1.5116,1.51175,1.5115,1.51165,1853600000.0
2009-09-30 06:00:00,1.51165,1.51165,1.51145,1.51145,704400000.0
2009-09-30 06:15:00,1.5115,1.5117,1.5114,1.51145,1905800000.0
2009-09-30 06:30:00,1.51145,1.51155,1.51135,1.51135,1594500000.0
2009-09-30 06:45:00,1.51135,1.5117,1.51135,1.5116,1378800000.0
2009-09-30 07:00:00,1.51165,1.51165,1.51145,1.5116,1789700000.0
2009-09-30 07:15:00,1.5116,1.51165,1.5114,1.5115,1475800000.0
2009-09-30 07:30:00,1.51145,1.51175,1.51145,1.5116,1853100000.0
2009-09-30 07:45:00,1.5116,1.512,1.51145,1.5118,4254100001.0
2009-09-30 08:00:00,1.51185,1.51205,1.5112,1.5112,4410900000.0
2009-09-30 08:15:00,1.5112,1.5114,1.5108,1.51085,4390300001.0
2009-09-30 08:30:00,1.5108,1.5112,1.51015,1.5103,5214900000.0
2009-09-30 08:45:00,1.5103,1.51115,1.5103,1.51055,5146600001.0
2009-09-30 09:00:00,1.51055,1.5109,1.51035,1.5106,4423200000.0
2009-09-30 09:15:00,1.5106,1.51065,1.5101,1.51045,5453699998.0
2009-09-30 09:30:00,1.51045,1.51045,1.51,1.5102,4537400000.0
2009-09-30 09:45:00,1.5102,1.5102,1.50965,1.5098,5893799998.0
2009-09-30 10:00:00,1.5098,1.5099,1.50965,1.50975,6224799999.0
2009-09-30 10:15:00,1.50975,1.5099,1.50945,1.5095,5964300000.0
2009-09-30 10:30:00,1.5095,1.50965,1.5089,1.5092,5711099992.0
2009-09-30 10:45:00,1.5092,1.5093,1.50895,1.50915,7127099996.0
2009-09-30 11:00:00,1.50915,1.50975,1.50915,1.50975,5099799997.0
2009-09-30 11:15:00,1.50975,1.5098,1.50905,1.5092,8292699998.0
2009-09-30 11:30:00,1.5092,1.5093,1.50855,1.50905,6123599999.0
2009-09-30 11:45:00,1.50905,1.5093,1.50875,1.50885,5016900000.0
2009-09-30 12:00:00,1.50885,1.509,1.50855,1.5088,3672800000.0
2009-09-30 12:15:00,1.5088,1.5089,1.5085,1.5087,3843899998.0
2009-09-30 12:30:00,1.5087,1.50885,1.5086,1.5088,3263400000.0
2009-09-30 12:45:00,1.5088,1.5088,1.50845,1.5085,2920199999.0
2009-09-30 13:00:00,1.5085,1.5089,1.50845,1.5088,4386500000.0
2009-09-30 13:15:00,1.5088,1.509,1.50865,1.50865,5118100000.0
2009-09-30 13:30:00,1.50865,1.50865,1.50855,1.5086,4734900000.0
2009-09-30 13:45:00,1.5086,1.5087,1.5081,1.50825,6796800000.0
2009-09-30 14:00:00,1.50825,1.5086,1.50765,1.5077,6419200000.0
2009-09-30 14:15:00,1.5077,1.5175,1.50755,1.5164,10212499986.0
2009-09-30 14:30:00,1.51645,1.5208,1.5158,1.52045,10313100006.0
2009-09-30 14:45:00,1.5204,1.52395,1.51945,1.51965,8825899997.0
2009-09-30 15:00:00,1.51965,1.5201,1.5181,1.51905,6960399999.0
2009-09-30 15:15:00,1.5191,1.51915,1.5178,1.5181,7811099984.0
2009-09-30 15:30:00,1.5181,1.5197,1.51805,1.5192,4833800000.0
2009-09-30 15:45:00,1.51925,1.5195,1.5181,1.51825,5806900001.0
2009-09-30 16:00:00,1.51825,1.51845,1.5176,1.51815,5896200000.0
2009-09-30 16:15:00,1.51815,1.5188,1.5177,1.51815,6776000002.0
2009-09-30 16:30:00,1.5181,1.51875,1.51775,1.5179,5884800004.0
2009-09-30 16:45:00,1.5179,1.5182,1.51595,1.5168,6115800001.0
2009-09-30 17:00:00,1.51675,1.518,1.5165,1.51745,6507300003.0
2009-09-30 17:15:00,1.5174,1.5181,1.51725,1.5178,3552000000.0
2009-09-30 17:30:00,1.5178,1.5183,1.5172,1.5182,4518999999.0
2009-09-30 17:45:00,1.5182,1.51865,1.51785,1.51785,4058999998.0
2009-09-30 18:00:00,1.51785,1.5181,1.517,1.5175,4578000000.0
2009-09-30 18:15:00,1.51745,1.51745,1.5155,1.51615,3946199999.0
2009-09-30 18:30:00,1.51615,1.5176,1.516,1.5175,2798700000.0
2009-09-30 18:45:00,1.5175,1.5179,1.51715,1.51765,3556800000.0
2009-09-30 19:00:00,1.51775,1.5179,1.51735,1.5178,1989100000.0
2009-09-30 19:15:00,1.5178,1.51815,1.51755,1.5176,956900000.0
2009-09-30 19:30:00,1.5175,1.5183,1.51745,1.51805,2688400000.0
2009-09-30 19:45:00,1.5181,1.5181,1.5172,1.5172,3385600000.0
2009-09-30 20:00:00,1.5172,1.5175,1.5172,1.51725,1975200000.0
2009-09-30 20:15:00,1.51725,1.51775,1.5172,1.5173,2620900000.0
2009-09-30 20:30:00,1.5173,1.5173,1.5167,1.51675,1694250000.0
2009-09-30 20:45:00,1.51675,1.51715,1.51655,1.5171,3114000000.0
2009-09-30 21:00:00,1.51715,1.5172,1.51625,1.5165,4238000000.0
2009-09-30 21:15:00,1.5165,1.5169,1.51645,1.5167,2119600000.0
2009-09-30 21:30:00,1.5167,1.51685,1.5165,1.51685,2054750000.0
2009-09-30 21:45:00,1.5168,1.5169,1.5163,1.51635,1732960001.0
2009-09-30 22:00:00,1.5164,1.51685,1.5163,1.5163,1713400001.0
2009-09-30 22:15:00,1.5163,1.51675,1.5163,1.51655,1247600000.0
2009-09-30 22:30:00,1.51655,1.5168,1.51635,1.51655,760700000.0
2009-09-30 22:45:00,1.5166,1.5169,1.516,1.51685,2138460000.0
2009-09-30 23:00:00,1.5168,1.5169,1.51615,1.51665,346980000.0
2009-09-30 23:15:00,1.51665,1.51665,1.5161,1.5162,260780000.0
2009-09-30 23:30:00,1.5162,1.5165,1.5158,1.5161,1091230000.0
2009-09-30 23:45:00,1.5161,1.51625,1.51555,1.51625,5847000000.0
2009-10-01 00:00:00,1.51625,1.51625,1.5158,1.516,1616700000.0
2009-10-01 00:15:00,1.51605,1.5165,1.5159,1.5164,8805600009.0
2009-10-01 00:30:00,1.5165,1.51655,1.51625,1.51625,1612900001.0
2009-10-01 00:45:00,1.51625,1.51675,1.5161,1.5165,1245450001.0
2009-10-01 01:00:00,1.5165,1.51665,1.5162,1.51645,2606400001.0
2009-10-01 01:15:00,1.51645,1.5165,1.5161,1.51635,1203750000.0
2009-10-01 01:30:00,1.51635,1.5165,1.5162,1.5162,1424100000.0
2009-10-01 01:45:00,1.51615,1.5164,1.51582,1.51599,2027800000.0
2009-10-01 02:00:00,1.51625,1.51635,1.51541,1.51625,970800000.0
2009-10-01 02:15:00,1.51625,1.5164,1.516,1.51615,2306300000.0
2009-10-01 02:30:00,1.51615,1.5165,1.51615,1.5163,2360200000.0
2009-10-01 02:45:00,1.51625,1.51645,1.51615,1.51635,2136800000.0
2009-10-01 03:00:00,1.51635,1.5165,1.51615,1.51615,2079300000.0
2009-10-01 03:15:00,1.51615,1.51635,1.51605,1.51625,2397700000.0
2009-10-01 03:30:00,1.51625,1.5164,1.5161,1.5163,1714000000.0
2009-10-01 03:45:00,1.51625,1.51645,1.5162,1.5163,679000000.0
2009-10-01 04:00:00,1.5163,1.51645,1.51625,1.5163,1747900000.0
2009-10-01 04:15:00,1.51635,1.5164,1.51615,1.5163,2070500000.0
2009-10-01 04:30:00,1.51625,1.51645,1.5162,1.51635,1974300000.0
2009-10-01 04:45:00,1.51635,1.5164,1.51625,1.5164,1145500000.0
2009-10-01 05:00:00,1.51645,1.5165,1.5162,1.5164,2084800000.0
2009-10-01 05:15:00,1.5164,1.5165,1.51625,1.51645,1982699995.0
2009-10-01 05:30:00,1.5164,1.51655,1.51635,1.5165,4070199999.0
2009-10-01 05:45:00,1.5165,1.51655,1.5163,1.51635,4386700007.0
2009-10-01 06:00:00,1.51635,1.5165,1.5163,1.51645,2648800002.0
2009-10-01 06:15:00,1.51645,1.51655,1.5163,1.5164,3959499997.0
2009-10-01 06:30:00,1.5164,1.51655,1.51635,1.51655,4526999998.0
2009-10-01 06:45:00,1.51655,1.5173,1.5165,1.51715,8966399996.0
2009-10-01 07:00:00,1.51715,1.5173,1.51705,1.5171,2394500005.0
2009-10-01 07:15:00,1.5171,1.51735,1.5169,1.5172,2065000000.0
2009-10-01 07:30:00,1.5172,1.5173,1.51685,1.5172,1998700000.0
2009-10-01 07:45:00,1.5172,1.5172,1.51555,1.51605,7601700001.0
2009-10-01 08:00:00,1.51605,1.5167,1.51555,1.51605,5059000000.0
2009-10-01 08:15:00,1.51605,1.51735,1.516,1.5172,5932499999.0
2009-10-01 08:30:00,1.51725,1.51805,1.51715,1.51755,12671600012.0
2009-10-01 08:45:00,1.51755,1.5182,1.51695,1.5172,5967000000.0
2009-10-01 09:00:00,1.5172,1.5182,1.51715,1.5175,8054899999.0
2009-10-01 09:15:00,1.5175,1.51825,1.5175,1.5181,7002999998.0
2009-10-01 09:30:00,1.51805,1.5181,1.517,1.5175,6508700001.0
2009-10-01 09:45:00,1.51755,1.51785,1.51695,1.5171,6330800000.0
2009-10-01 10:00:00,1.51705,1.51745,1.51695,1.5172,5505200000.0
2009-10-01 10:15:00,1.5173,1.5186,1.51705,1.5186,4473100000.0
2009-10-01 10:30:00,1.51865,1.51865,1.51725,1.51775,5910900000.0
2009-10-01 10:45:00,1.51775,1.5182,1.5175,1.51805,6900300000.0
2009-10-01 11:00:00,1.51805,1.51885,1.5179,1.5186,5879500002.0
2009-10-01 11:15:00,1.5186,1.51865,1.51825,1.51845,5054700000.0
2009-10-01 11:30:00,1.51845,1.51855,1.51815,1.5183,3164799998.0
2009-10-01 11:45:00,1.51835,1.5189,1.5181,1.5188,9169500003.0
2009-10-01 12:00:00,1.51875,1.51925,1.51815,1.5183,7052500000.0
2009-10-01 12:15:00,1.5183,1.5184,1.5176,1.51785,6891600000.0
2009-10-01 12:30:00,1.51785,1.5179,1.51745,1.51755,4577999998.0
2009-10-01 12:45:00,1.5175,1.51785,1.51735,1.5175,6945300000.0
2009-10-01 13:00:00,1.5175,1.5178,1.51725,1.51745,6040800000.0
2009-10-01 13:15:00,1.5174,1.5179,1.5172,1.5178,7122300001.0
2009-10-01 13:30:00,1.5178,1.51865,1.5178,1.5185,7627700000.0
2009-10-01 13:45:00,1.5185,1.51855,1.5175,1.51765,5190200000.0
2009-10-01 14:00:00,1.5177,1.5177,1.51625,1.51645,7491100003.0
2009-10-01 14:15:00,1.51645,1.51705,1.51635,1.5166,6922800001.0
2009-10-01 14:30:00,1.5166,1.5172,1.5163,1.51645,10460600002.0
2009-10-01 14:45:00,1.51645,1.51735,1.51635,1.517,7150000003.0
2009-10-01 15:00:00,1.51695,1.51735,1.5168,1.5168,5497400001.0
2009-10-01 15:15:00,1.5168,1.51715,1.5165,1.5171,5264900000.0
2009-10-01 15:30:00,1.5171,1.5171,1.5167,1.5169,4657100001.0
2009-10-01 15:45:00,1.5169,1.51715,1.51675,1.51685,5585600000.0
2009-10-01 16:00:00,1.51685,1.51715,1.51645,1.51675,9766099998.0
2009-10-01 16:15:00,1.5167,1.51695,1.51625,1.5165,6977100003.0
2009-10-01 16:30:00,1.51655,1.5167,1.5162,1.51655,6305800005.0
2009-10-01 16:45:00,1.51655,1.5167,1.51565,1.5159,9793800005.0
2009-10-01 17:00:00,1.51585,1.51595,1.51525,1.5153,9355000001.0
2009-10-01 17:15:00,1.5153,1.5158,1.515,1.51505,7468800002.0
2009-10-01 17:30:00,1.5151,1.5153,1.5145,1.5147,4211499998.0
2009-10-01 17:45:00,1.5147,1.51495,1.5146,1.51465,5510300002.0
2009-10-01 18:00:00,1.51465,1.5149,1.51445,1.5145,6397000000.0
2009-10-01 18:15:00,1.5145,1.51475,1.51445,1.5145,4159600001.0
2009-10-01 18:30:00,1.5145,1.51475,1.51445,1.5145,3309900000.0
2009-10-01 18:45:00,1.5145,1.51455,1.5142,1.5143,1834700000.0
2009-10-01 19:00:00,1.5144,1.5145,1.51415,1.5144,4519199999.0
2009-10-01 19:15:00,1.5144,1.51455,1.514,1.5142,4921900001.0
2009-10-01 19:30:00,1.5142,1.5143,1.51395,1.51405,5346499998.0
2009-10-01 19:45:00,1.51405,1.51415,1.51395,1.51405,3360000000.0
2009-10-01 20:00:00,1.51405,1.5141,1.51375,1.5139,3194599997.0
2009-10-01 20:15:00,1.5139,1.5141,1.5138,1.514,4868500000.0
2009-10-01 20:30:00,1.514,1.51415,1.51385,1.51395,4262900000.0
2009-10-01 20:45:00,1.51395,1.51405,1.5136,1.5137,2735900000.0
2009-10-01 21:00:00,1.5137,1.514,1.51365,1.51375,5277600019.0
2009-10-01 21:15:00,1.51375,1.51395,1.5134,1.51345,6787600005.0
2009-10-01 21:30:00,1.51345,1.51375,1.51345,1.5137,4286100005.0
2009-10-01 21:45:00,1.5137,1.5137,1.513,1.5132,6798100014.0
2009-10-01 22:00:00,1.5132,1.51365,1.5132,1.5136,2904090000.0
2009-10-01 22:15:00,1.51375,1.514,1.51333,1.51375,2177300001.0
2009-10-01 22:30:00,1.51365,1.514,1.51338,1.5138,1369000000.0
2009-10-01 22:45:00,1.5138,1.5141,1.5136,1.5136,1552090000.0
2009-10-01 23:00:00,1.5136,1.5139,1.5134,1.5138,364350000.0
2009-10-01 23:15:00,1.5138,1.51395,1.5136,1.5136,693700000.0
2009-10-01 23:30:00,1.5136,1.5138,1.51355,1.51355,321000000.0
2009-10-01 23:45:00,1.51355,1.5137,1.5135,1.5137,559350000.0
2009-10-02 00:00:00,1.5137,1.51375,1.5134,1.5135,1576680000.0
2009-10-02 00:15:00,1.51355,1.5136,1.5134,1.5136,651880000.0
2009-10-02 00:30:00,1.51355,1.5136,1.5134,1.5136,1305050000.0
2009-10-02 00:45:00,1.5136,1.5139,1.51355,1.51355,1094240000.0
2009-10-02 01:00:00,1.51355,1.5136,1.51355,1.51355,178700000.0
2009-10-02 01:15:00,1.51355,1.51365,1.51355,1.51355,270000000.0
2009-10-02 01:30:00,1.51355,1.5136,1.51335,1.51345,1338000000.0
2009-10-02 01:45:00,1.51345,1.51375,1.5133,1.51345,3276700000.0
2009-10-02 02:00:00,1.51345,1.5136,1.5132,1.51345,3117200000.0
2009-10-02 02:15:00,1.5134,1.51355,1.5134,1.5135,555470000.0
2009-10-02 02:30:00,1.5135,1.51365,1.5135,1.51355,2121880000.0
2009-10-02 02:45:00,1.51355,1.51385,1.5135,1.5138,2567530000.0
2009-10-02 03:00:00,1.5138,1.5139,1.51341,1.51365,2537100000.0
2009-10-02 03:15:00,1.51365,1.51385,1.51365,1.51385,1657700000.0
2009-10-02 03:30:00,1.51385,1.51405,1.51375,1.5139,2129450000.0
2009-10-02 03:45:00,1.5139,1.51405,1.51375,1.51385,4007399999.0
2009-10-02 04:00:00,1.5139,1.5141,1.5138,1.5139,7074629992.0
2009-10-02 04:15:00,1.51395,1.5141,1.51385,1.51395,4538750002.0
2009-10-02 04:30:00,1.51395,1.51405,1.5137,1.5138,2269199993.0
2009-10-02 04:45:00,1.5138,1.51385,1.5137,1.5138,1741100000.0
2009-10-02 05:00:00,1.5138,1.51395,1.51355,1.5136,3468699999.0
2009-10-02 05:15:00,1.51355,1.51385,1.51355,1.5137,3027400000.0
2009-10-02 05:30:00,1.5137,1.5139,1.51365,1.5138,2536100000.0
2009-10-02 05:45:00,1.5138,1.514,1.5137,1.51375,3006999999.0
2009-10-02 06:00:00,1.51375,1.51395,1.51365,1.5137,3630400003.0
2009-10-02 06:15:00,1.5137,1.51385,1.51365,1.51365,3504100000.0
2009-10-02 06:30:00,1.51365,1.5137,1.5134,1.51355,1532900000.0
2009-10-02 06:45:00,1.51355,1.51365,1.51345,1.5135,2070700000.0
2009-10-02 07:00:00,1.5135,1.5135,1.51325,1.5134,3193700000.0
2009-10-02 07:15:00,1.51345,1.5136,1.51335,1.51355,3542500000.0
2009-10-02 07:30:00,1.51355,1.5137,1.5135,1.51365,2410400000.0
2009-10-02 07:45:00,1.51365,1.51405,1.51345,1.5139,6924099993.0
2009-10-02 08:00:00,1.51395,1.51425,1.51375,1.51405,6449799985.0
2009-10-02 08:15:00,1.51395,1.51415,1.5135,1.51355,3707900000.0
2009-10-02 08:30:00,1.51355,1.5138,1.5133,1.51355,4516100001.0
2009-10-02 08:45:00,1.51355,1.51375,1.51335,1.5134,3878500001.0
2009-10-02 09:00:00,1.51335,1.51375,1.51315,1.51335,7572999998.0
2009-10-02 09:15:00,1.51335,1.5134,1.51275,1.5129,6122699998.0
2009-10-02 09:30:00,1.5129,1.51305,1.51265,1.51295,3908399996.0
2009-10-02 09:45:00,1.51295,1.51355,1.51285,1.5132,5217700000.0
2009-10-02 10:00:00,1.5132,1.51325,1.51275,1.51305,5497000000.0
2009-10-02 10:15:00,1.51305,1.51325,1.51295,1.5131,2904099999.0
2009-10-02 10:30:00,1.5131,1.51315,1.5123,1.5123,3714999996.0
2009-10-02 10:45:00,1.5123,1.51275,1.5123,1.51245,8531000000.0
2009-10-02 11:00:00,1.5124,1.5127,1.51195,1.5121,3966699992.0
2009-10-02 11:15:00,1.5121,1.51235,1.51175,1.51195,6104699997.0
2009-10-02 11:30:00,1.51195,1.51215,1.51165,1.5121,3922000000.0
2009-10-02 11:45:00,1.5121,1.51215,1.51185,1.5119,3913100001.0
2009-10-02 12:00:00,1.5119,1.51215,1.51175,1.51185,4269099998.0
2009-10-02 12:15:00,1.51185,1.51205,1.5114,1.512,4221599984.0
2009-10-02 12:30:00,1.512,1.5123,1.5119,1.5123,4602100000.0
2009-10-02 12:45:00,1.5123,1.51235,1.51135,1.51165,4406100003.0
2009-10-02 13:00:00,1.51165,1.51165,1.5111,1.51135,4495999995.0
2009-10-02 13:15:00,1.5114,1.51155,1.5112,1.51145,3481799999.0
2009-10-02 13:30:00,1.51155,1.51165,1.51065,1.51105,3273899999.0
2009-10-02 13:45:00,1.51105,1.51145,1.51095,1.51115,6503540000.0
2009-10-02 14:00:00,1.51115,1.51155,1.51075,1.51075,4007200002.0
2009-10-02 14:15:00,1.51075,1.5115,1.51055,1.51125,6246310000.0
2009-10-02 14:30:00,1.5112,1.51175,1.5103,1.51065,8088560004.0
2009-10-02 14:45:00,1.51065,1.51135,1.51045,1.51115,8777380002.0
2009-10-02 15:00:00,1.5112,1.51135,1.51065,1.51075,9702529999.0
2009-10-02 15:15:00,1.51075,1.51095,1.51055,1.5107,7486940000.0
2009-10-02 15:30:00,1.5107,1.511,1.51005,1.51015,9148499997.0
2009-10-02 15:45:00,1.5101,1.5108,1.5095,1.5102,11530800012.0
2009-10-02 16:00:00,1.5102,1.51105,1.5097,1.5104,10656700003.0
2009-10-02 16:15:00,1.5104,1.51085,1.51005,1.51035,9266500000.0
2009-10-02 16:30:00,1.51035,1.51085,1.50995,1.50995,9704599995.0
2009-10-02 16:45:00,1.50995,1.5108,1.50975,1.51065,10506800022.0
2009-10-02 17:00:00,1.51065,1.51135,1.51015,1.5105,11763949997.0
2009-10-02 17:15:00,1.5105,1.5108,1.50985,1.50985,6210199998.0
2009-10-02 17:30:00,1.50985,1.51015,1.5094,1.5096,7553099989.0
2009-10-02 17:45:00,1.5096,1.5099,1.5092,1.5095,5836299997.0
2009-10-02 18:00:00,1.5095,1.51,1.5093,1.5096,5555099998.0
2009-10-02 18:15:00,1.5097,1.5099,1.5096,1.5097,2827100000.0
2009-10-02 18:30:00,1.5097,1.5099,1.5091,1.5091,5508899999.0
2009-10-02 18:45:00,1.50915,1.5093,1.509,1.5091,6390899991.0
2009-10-02 19:00:00,1.50915,1.50915,1.5085,1.50865,5238900003.0
2009-10-02 19:15:00,1.50865,1.50885,1.5084,1.50855,4275000012.0
2009-10-02 19:30:00,1.50855,1.5087,1.5085,1.50855,3097999998.0
2009-10-02 19:45:00,1.50855,1.5087,1.50845,1.5085,4454599999.0
2009-10-02 20:00:00,1.50855,1.50865,1.50845,1.50855,3631000000.0
2009-10-02 20:15:00,1.50855,1.50895,1.50845,1.5087,4014199995.0
2009-10-02 20:30:00,1.5087,1.5088,1.5086,1.5087,3525400000.0
2009-10-02 20:45:00,1.50875,1.5095,1.50855,1.5092,5162999999.0
2009-10-02 21:00:00,1.5092,1.5095,1.50905,1.5094,3567100000.0
2009-10-02 21:15:00,1.5094,1.50975,1.50925,1.50945,2087600000.0
2009-10-02 21:30:00,1.50945,1.50975,1.5094,1.50955,3308200000.0
2009-10-02 21:45:00,1.50955,1.50965,1.50895,1.50905,2775200000.0
2009-10-02 22:00:00,1.50905,1.5094,1.50895,1.5092,2455700000.0
2009-10-02 22:15:00,1.50915,1.50925,1.5089,1.5092,1579200000.0
2009-10-02 22:30:00,1.50915,1.5092,1.5085,1.50885,1402600000.0
2009-10-02 22:45:00,1.5089,1.5099,1.5085,1.50865,1345500000.0
2009-10-04 23:00:00,1.50802,1.5092,1.50802,1.50895,842100000.0
2009-10-04 23:15:00,1.50895,1.50895,1.50885,1.50895,276800000.0
2009-10-04 23:30:00,1.50895,1.509,1.5089,1.509,308200000.0
2009-10-04 23:45:00,1.509,1.5091,1.50885,1.50895,177000000.0
2009-10-05 00:00:00,1.5089,1.509,1.5089,1.50895,565900000.0
2009-10-05 00:15:00,1.50895,1.51005,1.5089,1.51005,1202300000.0
2009-10-05 00:30:00,1.51,1.51005,1.509,1.5095,570300000.0
2009-10-05 00:45:00,1.5095,1.5097,1.5094,1.50945,307400000.0
2009-10-05 01:00:00,1.50945,1.5097,1.5094,1.50945,475500000.0
2009-10-05 01:15:00,1.5096,1.5103,1.5095,1.50975,1248800000.0
2009-10-05 01:30:00,1.5098,1.5101,1.5094,1.5099,1598300000.0
2009-10-05 01:45:00,1.50985,1.51005,1.50959,1.5097,1265300002.0
2009-10-05 02:00:00,1.5097,1.5101,1.5097,1.50995,1441700000.0
2009-10-05 02:15:00,1.51005,1.51025,1.50995,1.51015,2373200000.0
2009-10-05 02:30:00,1.51015,1.5107,1.51005,1.5105,3074000000.0
2009-10-05 02:45:00,1.51055,1.5107,1.5102,1.5104,2438600000.0
2009-10-05 03:00:00,1.5104,1.51065,1.51025,1.5106,2184500000.0
2009-10-05 03:15:00,1.5106,1.5107,1.5101,1.51015,1742900000.0
2009-10-05 03:30:00,1.5102,1.51025,1.50985,1.50995,1544600000.0
2009-10-05 03:45:00,1.50995,1.51035,1.50975,1.5102,3238700000.0
2009-10-05 04:00:00,1.5102,1.5104,1.51,1.51025,3425200000.0
2009-10-05 04:15:00,1.51025,1.5103,1.51,1.51,2048000000.0
2009-10-05 04:30:00,1.51,1.51025,1.50995,1.51015,1768300000.0
2009-10-05 04:45:00,1.51015,1.51035,1.5101,1.51025,1307000000.0
2009-10-05 05:00:00,1.51025,1.51035,1.5101,1.5101,1397500000.0
2009-10-05 05:15:00,1.51015,1.51035,1.5101,1.51025,1975500000.0
2009-10-05 05:30:00,1.51025,1.5103,1.50995,1.5101,1705000000.0
2009-10-05 05:45:00,1.51005,1.5101,1.5097,1.5098,1977300000.0
2009-10-05 06:00:00,1.5098,1.5099,1.5094,1.50955,2671500000.0
2009-10-05 06:15:00,1.50955,1.50965,1.5093,1.50935,2688900000.0
2009-10-05 06:30:00,1.50935,1.5097,1.50925,1.5097,3024800000.0
2009-10-05 06:45:00,1.5096,1.5098,1.5096,1.5097,2188700000.0
2009-10-05 07:00:00,1.5097,1.51025,1.5096,1.5102,2696600000.0
2009-10-05 07:15:00,1.51025,1.51065,1.5101,1.51045,3089800000.0
2009-10-05 07:30:00,1.51045,1.51065,1.51035,1.5104,2899500000.0
2009-10-05 07:45:00,1.51045,1.51045,1.5099,1.50995,1972500000.0
2009-10-05 08:00:00,1.50995,1.5107,1.50995,1.51035,4148700003.0
2009-10-05 08:15:00,1.51035,1.5108,1.51005,1.51065,5462100001.0
2009-10-05 08:30:00,1.51065,1.5111,1.51035,1.5106,7572000002.0
2009-10-05 08:45:00,1.5106,1.5108,1.51025,1.51065,5096500002.0
2009-10-05 09:00:00,1.5107,1.5109,1.5105,1.5108,7035299998.0
2009-10-05 09:15:00,1.5108,1.5109,1.5106,1.5107,4674899999.0
2009-10-05 09:30:00,1.5107,1.51185,1.51065,1.5115,6547900000.0
2009-10-05 09:45:00,1.5115,1.51155,1.5111,1.51135,4595700001.0
2009-10-05 10:00:00,1.51135,1.51155,1.5112,1.5113,5331100000.0
2009-10-05 10:15:00,1.5113,1.51145,1.51105,1.5112,4194900001.0
2009-10-05 10:30:00,1.5112,1.5112,1.5105,1.5109,7143400000.0
2009-10-05 10:45:00,1.5109,1.5111,1.51055,1.5107,3370900003.0
2009-10-05 11:00:00,1.5107,1.5108,1.51045,1.5105,4338300001.0
2009-10-05 11:15:00,1.5105,1.51095,1.51025,1.5104,5535599999.0
2009-10-05 11:30:00,1.5104,1.51045,1.51,1.5101,4716500003.0
2009-10-05 11:45:00,1.51005,1.51035,1.50975,1.50995,4666350000.0
2009-10-05 12:00:00,1.50995,1.51035,1.50995,1.51035,3315600002.0
2009-10-05 12:15:00,1.51035,1.5105,1.51015,1.5104,3096200000.0
2009-10-05 12:30:00,1.5104,1.5107,1.5102,1.51045,4936900000.0
2009-10-05 12:45:00,1.51045,1.5114,1.5104,1.51125,5007799999.0
2009-10-05 13:00:00,1.51125,1.51135,1.51065,1.51075,3688800000.0
2009-10-05 13:15:00,1.51075,1.5111,1.5105,1.5109,4196399998.0
2009-10-05 13:30:00,1.5109,1.5111,1.51075,1.5111,5303599996.0
2009-10-05 13:45:00,1.5111,1.51115,1.51025,1.5103,4986799999.0
2009-10-05 14:00:00,1.5103,1.51045,1.5101,1.5102,4751800004.0
2009-10-05 14:15:00,1.51015,1.5104,1.51005,1.51015,6130100001.0
2009-10-05 14:30:00,1.51015,1.51035,1.51015,1.51025,4681999999.0
2009-10-05 14:45:00,1.51025,1.5104,1.50985,1.51015,5850400000.0
2009-10-05 15:00:00,1.51015,1.5115,1.50985,1.5114,7968900001.0
2009-10-05 15:15:00,1.5114,1.51145,1.51105,1.5113,5716500000.0
2009-10-05 15:30:00,1.5113,1.51165,1.5113,1.5115,7594499999.0
2009-10-05 15:45:00,1.5115,1.5116,1.5107,1.51105,7670599999.0
2009-10-05 16:00:00,1.5111,1.5115,1.5107,1.5109,6691900000.0
2009-10-05 16:15:00,1.51085,1.51125,1.5107,1.5111,7925999999.0
2009-10-05 16:30:00,1.5111,1.5113,1.51075,1.51115,7911800001.0
2009-10-05 16:45:00,1.51115,1.5116,1.5111,1.51155,7458700000.0
2009-10-05 17:00:00,1.51165,1.5118,1.5114,1.51155,6651199995.0
2009-10-05 17:15:00,1.5116,1.5117,1.51145,1.5115,3409300000.0
2009-10-05 17:30:00,1.5115,1.5117,1.51135,1.51145,3909200000.0
2009-10-05 17:45:00,1.5115,1.5118,1.5113,1.5117,6357399996.0
2009-10-05 18:00:00,1.5118,1.5126,1.5116,1.51255,5378199998.0
2009-10-05 18:15:00,1.5125,1.51255,1.5121,1.51215,2946200000.0
2009-10-05 18:30:00,1.51215,1.51245,1.51185,1.51235,3369800000.0
2009-10-05 18:45:00,1.5124,1.51255,1.512,1.51225,3917999998.0
2009-10-05 19:00:00,1.51225,1.5127,1.5122,1.51265,2357600001.0
2009-10-05 19:15:00,1.51265,1.51275,1.5125,1.51265,3620100001.0
2009-10-05 19:30:00,1.5126,1.5127,1.5123,1.5124,4352100000.0
2009-10-05 19:45:00,1.51245,1.51255,1.51235,1.5124,2400000000.0
2009-10-05 20:00:00,1.5124,1.51255,1.51235,1.5124,2322000000.0
2009-10-05 20:15:00,1.51245,1.5125,1.5121,1.5122,2238400000.0
2009-10-05 20:30:00,1.5122,1.51245,1.512,1.51235,3752100004.0
2009-10-05 20:45:00,1.5124,1.51255,1.51195,1.51225,6088199996.0
2009-10-05 21:00:00,1.51225,1.5124,1.51195,1.512,3681000000.0
2009-10-05 21:15:00,1.512,1.5121,1.5118,1.51185,1856849999.0
2009-10-05 21:30:00,1.51185,1.51185,1.51185,1.51185,334150000.0
2009-10-05 21:45:00,1.51185,1.51185,1.51155,1.5118,1966000001.0
2009-10-05 22:00:00,1.5118,1.51195,1.51155,1.51175,1460000000.0
2009-10-05 22:15:00,1.51175,1.512,1.51175,1.5118,1948600001.0
2009-10-05 22:30:00,1.51185,1.51205,1.5118,1.5119,1603319999.0
2009-10-05 22:45:00,1.5119,1.512,1.5118,1.51185,896290000.0
2009-10-05 23:00:00,1.5118,1.5119,1.51119,1.51166,403600000.0
2009-10-05 23:15:00,1.5118,1.51195,1.51149,1.5118,864410000.0
2009-10-05 23:30:00,1.5118,1.51205,1.5114,1.51185,1438320000.0
2009-10-05 23:45:00,1.5119,1.5121,1.51143,1.51163,1175500000.0
2009-10-06 00:00:00,1.51185,1.512,1.5114,1.51185,423070000.0
2009-10-06 00:15:00,1.51185,1.51195,1.5118,1.5119,120550000.0
2009-10-06 00:30:00,1.5119,1.51205,1.5119,1.51195,557800000.0
2009-10-06 00:45:00,1.512,1.5121,1.5119,1.512,2962150000.0
2009-10-06 01:00:00,1.512,1.51215,1.5117,1.51205,3972050000.0
2009-10-06 01:15:00,1.5121,1.5122,1.5118,1.51185,1828900002.0
2009-10-06 01:30:00,1.51185,1.512,1.51133,1.5118,669300000.0
2009-10-06 01:45:00,1.5118,1.51215,1.5118,1.5121,1598800000.0
2009-10-06 02:00:00,1.5121,1.51235,1.51195,1.51215,2845900001.0
2009-10-06 02:15:00,1.51215,1.51225,1.5119,1.51205,1048300000.0
2009-10-06 02:30:00,1.512,1.51215,1.51185,1.5121,2141900000.0
2009-10-06 02:45:00,1.5121,1.5122,1.512,1.5121,1227100000.0
2009-10-06 03:00:00,1.5121,1.5122,1.5112,1.5118,2521000000.0
2009-10-06 03:15:00,1.5118,1.5126,1.5117,1.5124,4713100001.0
2009-10-06 03:30:00,1.5124,1.5125,1.51215,1.51235,1609500000.0
2009-10-06 03:45:00,1.51235,1.5124,1.51195,1.5123,2952600000.0
2009-10-06 04:00:00,1.51225,1.5123,1.5118,1.51185,2071400000.0
2009-10-06 04:15:00,1.5119,1.5123,1.51185,1.5121,3137100000.0
2009-10-06 04:30:00,1.5121,1.5124,1.5118,1.5118,5105600000.0
2009-10-06 04:45:00,1.5118,1.51195,1.5114,1.5117,3851500000.0
2009-10-06 05:00:00,1.5117,1.51195,1.51165,1.5117,3301200001.0
2009-10-06 05:15:00,1.5117,1.51195,1.5117,1.5118,4617100000.0
2009-10-06 05:30:00,1.5118,1.51245,1.51175,1.51205,11558200039.0
2009-10-06 05:45:00,1.51205,1.5126,1.51205,1.51235,3193000000.0
2009-10-06 06:00:00,1.51235,1.5124,1.5122,1.51225,4066200000.0
2009-10-06 06:15:00,1.51225,1.51245,1.51225,1.51235,3521000000.0
2009-10-06 06:30:00,1.51235,1.51245,1.51225,1.51225,2270400000.0
2009-10-06 06:45:00,1.51225,1.51225,1.51185,1.5121,4011600000.0
2009-10-06 07:00:00,1.5121,1.51225,1.5119,1.51195,4346200001.0
2009-10-06 07:15:00,1.51195,1.51215,1.5111,1.51125,4650800000.0
2009-10-06 07:30:00,1.51125,1.5118,1.51055,1.51175,4843400000.0
2009-10-06 07:45:00,1.51175,1.5118,1.51055,1.5109,7692999999.0
2009-10-06 08:00:00,1.5109,1.51095,1.51015,1.5105,8879500001.0
2009-10-06 08:15:00,1.5105,1.5105,1.50975,1.50995,4596300000.0
2009-10-06 08:30:00,1.50995,1.5103,1.50965,1.5098,10377600004.0
2009-10-06 08:45:00,1.5098,1.51085,1.50955,1.51075,7992799994.0
2009-10-06 09:00:00,1.5108,1.51085,1.51025,1.51045,8597200002.0
2009-10-06 09:15:00,1.5104,1.51095,1.5104,1.51045,8347700009.0
2009-10-06 09:30:00,1.51045,1.5108,1.5104,1.51055,7514200003.0
2009-10-06 09:45:00,1.51055,1.5109,1.51035,1.51085,6208699992.0
2009-10-06 10:00:00,1.51085,1.51145,1.51075,1.5109,7376999991.0
2009-10-06 10:15:00,1.51085,1.5113,1.5108,1.5112,3827399998.0
2009-10-06 10:30:00,1.5112,1.5113,1.51095,1.5112,6044300001.0
2009-10-06 10:45:00,1.5112,1.5114,1.51105,1.5112,5446500000.0
2009-10-06 11:00:00,1.5112,1.5114,1.5111,1.51125,4984700002.0
2009-10-06 11:15:00,1.51125,1.5115,1.51115,1.5114,3522200001.0
2009-10-06 11:30:00,1.5114,1.51145,1.5109,1.51095,6143000009.0
2009-10-06 11:45:00,1.51095,1.51115,1.5106,1.5109,5748299991.0
2009-10-06 12:00:00,1.5109,1.51095,1.51065,1.51075,2975199999.0
2009-10-06 12:15:00,1.51075,1.5108,1.51055,1.5106,2692300001.0
2009-10-06 12:30:00,1.5106,1.5109,1.5106,1.51065,3776800000.0
2009-10-06 12:45:00,1.5107,1.51075,1.51055,1.51065,3616899997.0
2009-10-06 13:00:00,1.5107,1.5108,1.5106,1.51065,4792000001.0
2009-10-06 13:15:00,1.5107,1.51085,1.5106,1.51075,3631799999.0
2009-10-06 13:30:00,1.51075,1.5111,1.5106,1.5111,7117499999.0
2009-10-06 13:45:00,1.51105,1.5115,1.51105,1.51135,5321799989.0
2009-10-06 14:00:00,1.51135,1.51175,1.51095,1.51165,3649700001.0
2009-10-06 14:15:00,1.51165,1.51165,1.5109,1.51105,6259900000.0
2009-10-06 14:30:00,1.51105,1.51115,1.51085,1.5109,4496200000.0
2009-10-06 14:45:00,1.5109,1.51095,1.51075,1.5108,4188200004.0
2009-10-06 15:00:00,1.5108,1.5109,1.51035,1.51075,8496599994.0
2009-10-06 15:15:00,1.51075,1.51145,1.51065,1.51115,10313700003.0
2009-10-06 15:30:00,1.51115,1.51145,1.51105,1.51135,6919399999.0
2009-10-06 15:45:00,1.51135,1.5115,1.5107,1.51075,5608799998.0
2009-10-06 16:00:00,1.5107,1.5114,1.5106,1.5112,6482199997.0
2009-10-06 16:15:00,1.51125,1.5113,1.51085,1.51105,8810499996.0
2009-10-06 16:30:00,1.51105,1.51115,1.5107,1.511,8024299999.0
2009-10-06 16:45:00,1.511,1.5119,1.51085,1.5119,7446199998.0
2009-10-06 17:00:00,1.5118,1.5121,1.5114,1.51165,8351799996.0
2009-10-06 17:15:00,1.51165,1.5118,1.5106,1.5108,7514800001.0
2009-10-06 17:30:00,1.5108,1.511,1.51045,1.5109,6503200005.0
2009-10-06 17:45:00,1.51095,1.5111,1.5105,1.5109,5962299998.0
2009-10-06 18:00:00,1.51095,1.5114,1.5109,1.5112,5051900001.0
2009-10-06 18:15:00,1.5112,1.51145,1.5111,1.51135,4717200001.0
2009-10-06 18:30:00,1.51135,1.5114,1.5112,1.5113,4066499999.0
2009-10-06 18:45:00,1.5113,1.51145,1.5106,1.51095,4554100000.0
2009-10-06 19:00:00,1.511,1.51145,1.51095,1.5114,4717400001.0
2009-10-06 19:15:00,1.51135,1.51145,1.5111,1.5112,3600599999.0
2009-10-06 19:30:00,1.51125,1.51135,1.5111,1.51115,4082199991.0
2009-10-06 19:45:00,1.5111,1.51115,1.5111,1.5111,1694800000.0
2009-10-06 20:00:00,1.5111,1.5112,1.5111,1.5111,1001600000.0
2009-10-06 20:15:00,1.5111,1.5113,1.5111,1.51125,1918800001.0
2009-10-06 20:30:00,1.51125,1.51135,1.5111,1.51125,2784690003.0
2009-10-06 20:45:00,1.51125,1.51155,1.51115,1.5115,3603899998.0
2009-10-06 21:00:00,1.5115,1.5117,1.5113,1.51145,4093649999.0
2009-10-06 21:15:00,1.51145,1.51165,1.51145,1.5115,2669699998.0
2009-10-06 21:30:00,1.5115,1.5117,1.51135,1.5116,2820749999.0
2009-10-06 21:45:00,1.5116,1.51165,1.51135,1.51135,1820200000.0
2009-10-06 22:00:00,1.51135,1.5116,1.51108,1.5115,1103800000.0
2009-10-06 22:15:00,1.5115,1.5116,1.51126,1.5115,1819200000.0
2009-10-06 22:30:00,1.51155,1.51175,1.51145,1.51155,971400000.0
2009-10-06 22:45:00,1.5116,1.51175,1.5114,1.51165,1238850000.0
2009-10-06 23:00:00,1.5114,1.51175,1.5114,1.51165,784000000.0
2009-10-06 23:15:00,1.5116,1.51165,1.51113,1.51155,2547050000.0
2009-10-06 23:30:00,1.51155,1.5116,1.51084,1.51128,1596700000.0
2009-10-06 23:45:00,1.51155,1.51175,1.51099,1.51148,1048600000.0
2009-10-07 00:00:00,1.5118,1.5118,1.5113,1.51165,673400000.0
2009-10-07 00:15:00,1.5117,1.51175,1.51165,1.51165,39100000.0
2009-10-07 00:30:00,1.51165,1.51165,1.5111,1.51165,302650000.0
2009-10-07 00:45:00,1.51165,1.51165,1.51084,1.51123,422650000.0
2009-10-07 01:00:00,1.51165,1.51165,1.51098,1.51155,197550000.0
2009-10-07 01:15:00,1.51155,1.5116,1.51155,1.5116,471800000.0
2009-10-07 01:30:00,1.5116,1.51165,1.51155,1.5116,141930000.0
2009-10-07 01:45:00,1.5116,1.5119,1.5115,1.5115,1304900000.0
2009-10-07 02:00:00,1.5115,1.51175,1.5115,1.51165,2450000000.0
2009-10-07 02:15:00,1.51165,1.51175,1.5115,1.51165,1493000000.0
2009-10-07 02:30:00,1.51165,1.5122,1.5115,1.512,4910400001.0
2009-10-07 02:45:00,1.512,1.51215,1.51165,1.51165,1590950000.0
2009-10-07 03:00:00,1.51165,1.51175,1.51165,1.51165,1897850000.0
2009-10-07 03:15:00,1.51165,1.51175,1.51165,1.51175,925150000.0
2009-10-07 03:30:00,1.51175,1.51185,1.5115,1.51185,508050000.0
2009-10-07 03:45:00,1.5118,1.512,1.51175,1.5119,2142950000.0
2009-10-07 04:00:00,1.51185,1.51195,1.51175,1.51175,2469450000.0
2009-10-07 04:15:00,1.51175,1.51195,1.51175,1.5118,2110000000.0
2009-10-07 04:30:00,1.5118,1.51185,1.51131,1.5118,562350000.0
2009-10-07 04:45:00,1.5118,1.51195,1.5118,1.51185,468100000.0
2009-10-07 05:00:00,1.51185,1.51215,1.5118,1.512,3339850000.0
2009-10-07 05:15:00,1.512,1.51215,1.5118,1.5121,2631100000.0
2009-10-07 05:30:00,1.5121,1.51215,1.51195,1.5121,2315800000.0
2009-10-07 05:45:00,1.5121,1.5122,1.51155,1.5119,3392600000.0
2009-10-07 06:00:00,1.5119,1.5121,1.5119,1.512,3909500000.0
2009-10-07 06:15:00,1.51195,1.5121,1.5119,1.5119,4008200000.0
2009-10-07 06:30:00,1.5119,1.51205,1.5117,1.51195,2897100000.0
2009-10-07 06:45:00,1.51195,1.51205,1.5119,1.512,1209300000.0
2009-10-07 07:00:00,1.512,1.5124,1.51185,1.5124,3998499998.0
2009-10-07 07:15:00,1.51245,1.5132,1.51235,1.51305,5796900003.0
2009-10-07 07:30:00,1.5131,1.51345,1.5128,1.51285,4665000000.0
2009-10-07 07:45:00,1.51285,1.513,1.5126,1.5129,4268900000.0
2009-10-07 08:00:00,1.5129,1.513,1.512,1.5127,5316299999.0
2009-10-07 08:15:00,1.5127,1.5134,1.51265,1.5132,7489900003.0
2009-10-07 08:30:00,1.5132,1.5132,1.51265,1.5129,6250899999.0
2009-10-07 08:45:00,1.51295,1.5136,1.5128,1.51345,6276999996.0
2009-10-07 09:00:00,1.51345,1.5143,1.51335,1.51395,7194559995.0
2009-10-07 09:15:00,1.51395,1.514,1.51355,1.5136,6028300000.0
2009-10-07 09:30:00,1.5136,1.51385,1.51345,1.5137,4241799998.0
2009-10-07 09:45:00,1.5137,1.5138,1.5131,1.5131,5074499998.0
2009-10-07 10:00:00,1.5131,1.51325,1.51295,1.513,5623900000.0
2009-10-07 10:15:00,1.513,1.5131,1.51245,1.51265,6895599998.0
2009-10-07 10:30:00,1.51265,1.5132,1.51255,1.51315,6084299996.0
2009-10-07 10:45:00,1.5132,1.5137,1.5128,1.51355,5507000001.0
2009-10-07 11:00:00,1.5135,1.5138,1.51345,1.5137,3898099992.0
2009-10-07 11:15:00,1.5137,1.514,1.51365,1.5139,3372499996.0
2009-10-07 11:30:00,1.5139,1.5143,1.5139,1.5141,4866999997.0
2009-10-07 11:45:00,1.5141,1.51435,1.514,1.51425,4252400000.0
2009-10-07 12:00:00,1.5143,1.5144,1.51415,1.5143,4583600000.0
2009-10-07 12:15:00,1.51425,1.5143,1.51395,1.51405,3856999999.0
2009-10-07 12:30:00,1.5141,1.51435,1.51395,1.51415,2781100001.0
2009-10-07 12:45:00,1.51415,1.51475,1.51355,1.5147,6727699999.0
2009-10-07 13:00:00,1.5147,1.5149,1.51415,1.5142,6156300001.0
2009-10-07 13:15:00,1.5142,1.51435,1.51395,1.51415,7940099998.0
2009-10-07 13:30:00,1.51415,1.5144,1.51395,1.51425,7816400003.0
2009-10-07 13:45:00,1.51425,1.51435,1.51405,1.51405,4808500000.0
2009-10-07 14:00:00,1.51405,1.51505,1.51405,1.5149,6576899998.0
2009-10-07 14:15:00,1.5149,1.51505,1.51475,1.515,5962500001.0
2009-10-07 14:30:00,1.515,1.5151,1.5147,1.51505,4966900001.0
2009-10-07 14:45:00,1.515,1.51555,1.51485,1.51505,6022599998.0
2009-10-07 15:00:00,1.51505,1.51545,1.5147,1.51505,6879200000.0
2009-10-07 15:15:00,1.51505,1.51595,1.515,1.51555,5937099994.0
2009-10-07 15:30:00,1.5156,1.5159,1.5155,1.5158,8733000000.0
2009-10-07 15:45:00,1.5158,1.51645,1.51565,1.5163,9687100003.0
2009-10-07 16:00:00,1.5163,1.51635,1.51585,1.51625,7225600000.0
2009-10-07 16:15:00,1.51625,1.5165,1.516,1.51645,5700900001.0
2009-10-07 16:30:00,1.5164,1.5168,1.5162,1.51645,4726500001.0
2009-10-07 16:45:00,1.51645,1.51685,1.5164,1.5165,5555800001.0
2009-10-07 17:00:00,1.51645,1.51685,1.51605,1.5167,6468599999.0
2009-10-07 17:15:00,1.5167,1.51675,1.51585,1.5159,5350899997.0
2009-10-07 17:30:00,1.5159,1.51615,1.51575,1.51595,2738400000.0
2009-10-07 17:45:00,1.51595,1.5167,1.51585,1.51645,3351300000.0
2009-10-07 18:00:00,1.5164,1.51685,1.5163,1.5167,3337300001.0
2009-10-07 18:15:00,1.5167,1.5169,1.5164,1.5168,2948000001.0
2009-10-07 18:30:00,1.5168,1.5172,1.5167,1.5171,3199200000.0
2009-10-07 18:45:00,1.51715,1.51745,1.51705,1.51735,1609500000.0
2009-10-07 19:00:00,1.51735,1.5177,1.51725,1.51725,2312600000.0
2009-10-07 19:15:00,1.51725,1.5177,1.51725,1.51765,1824200000.0
2009-10-07 19:30:00,1.51765,1.51775,1.51695,1.517,3070100000.0
2009-10-07 19:45:00,1.517,1.51745,1.5169,1.5173,2659100000.0
2009-10-07 20:00:00,1.51725,1.5178,1.5172,1.51755,2752800000.0
2009-10-07 20:15:00,1.5175,1.51775,1.51725,1.51755,3676299998.0
2009-10-07 20:30:00,1.51755,1.5178,1.5173,1.5176,2628400000.0
2009-10-07 20:45:00,1.5176,1.5178,1.5172,1.51745,3032699999.0
2009-10-07 21:00:00,1.51745,1.51765,1.5173,1.5173,2721600000.0
2009-10-07 21:15:00,1.51735,1.5177,1.5173,1.5175,3111100000.0
2009-10-07 21:30:00,1.5175,1.51765,1.51725,1.5174,2671399999.0
2009-10-07 21:45:00,1.5174,1.5174,1.5172,1.5173,1631650000.0
2009-10-07 22:00:00,1.5173,1.5175,1.5173,1.51735,212800000.0
2009-10-07 22:15:00,1.51735,1.5174,1.51683,1.51735,2322800013.0
2009-10-07 22:30:00,1.51678,1.5175,1.51678,1.51735,786100000.0
2009-10-07 22:45:00,1.51735,1.51775,1.51715,1.5174,1552400000.0
2009-10-07 23:00:00,1.5174,1.5175,1.5173,1.5174,209700000.0
2009-10-07 23:15:00,1.5174,1.5176,1.51661,1.51661,1940900000.0
2009-10-07 23:30:00,1.51705,1.5174,1.51657,1.51725,999280000.0
2009-10-07 23:45:00,1.5172,1.5175,1.51715,1.51725,642700000.0
2009-10-08 00:00:00,1.51725,1.51765,1.5171,1.5173,847000000.0
2009-10-08 00:15:00,1.5173,1.51735,1.51683,1.5173,425400000.0
2009-10-08 00:30:00,1.5173,1.5173,1.5173,1.5173,116150000.0
2009-10-08 00:45:00,1.5173,1.5175,1.51701,1.51735,397350000.0
2009-10-08 01:00:00,1.51735,1.5175,1.5172,1.5173,1559200001.0
2009-10-08 01:15:00,1.51725,1.51755,1.517,1.51715,1567400000.0
2009-10-08 01:30:00,1.51715,1.51755,1.51705,1.5172,2588000000.0
2009-10-08 01:45:00,1.5172,1.5176,1.51705,1.51735,2577500000.0
2009-10-08 02:00:00,1.51735,1.5177,1.51735,1.51745,1368700000.0
2009-10-08 02:15:00,1.51745,1.51765,1.5174,1.51745,1884800000.0
2009-10-08 02:30:00,1.51745,1.51775,1.51705,1.5172,2586600000.0
2009-10-08 02:45:00,1.51715,1.51755,1.51715,1.51735,1077200000.0
2009-10-08 03:00:00,1.51735,1.5175,1.51725,1.5174,970700000.0
2009-10-08 03:15:00,1.51735,1.51755,1.5171,1.51745,2101500000.0
2009-10-08 03:30:00,1.51745,1.5175,1.51715,1.51745,1136100000.0
2009-10-08 03:45:00,1.51745,1.5176,1.5172,1.51745,4123000001.0
2009-10-08 04:00:00,1.51745,1.5175,1.51725,1.51735,1823400000.0
2009-10-08 04:15:00,1.51735,1.5175,1.51735,1.5174,2977100000.0
2009-10-08 04:30:00,1.5174,1.51765,1.51735,1.5175,3584500005.0
2009-10-08 04:45:00,1.5175,1.51775,1.51735,1.51745,4118600001.0
2009-10-08 05:00:00,1.51745,1.51755,1.51735,1.5174,1984600000.0
2009-10-08 05:15:00,1.5174,1.51745,1.51735,1.51735,879900000.0
2009-10-08 05:30:00,1.51735,1.51745,1.51735,1.51735,1574600000.0
2009-10-08 05:45:00,1.51735,1.51745,1.51705,1.5172,2267000000.0
2009-10-08 06:00:00,1.5172,1.5174,1.5172,1.51725,2254500000.0
2009-10-08 06:15:00,1.51725,1.51745,1.51715,1.51725,2347900000.0
2009-10-08 06:30:00,1.51725,1.5177,1.5172,1.51745,2367899999.0
2009-10-08 06:45:00,1.51745,1.51765,1.5174,1.5175,4060600008.0
2009-10-08 07:00:00,1.5175,1.51765,1.51745,1.51755,3382199989.0
2009-10-08 07:15:00,1.51755,1.51775,1.5175,1.51755,4789500003.0
2009-10-08 07:30:00,1.5177,1.5178,1.5175,1.51775,2604599999.0
2009-10-08 07:45:00,1.51775,1.5178,1.5174,1.5177,1556400001.0
2009-10-08 08:00:00,1.51765,1.51825,1.51735,1.518,6771700001.0
2009-10-08 08:15:00,1.51805,1.51815,1.5176,1.51805,4432499999.0
2009-10-08 08:30:00,1.51805,1.51825,1.51735,1.5175,5507700000.0
2009-10-08 08:45:00,1.51745,1.51755,1.5168,1.51685,7180800000.0
2009-10-08 09:00:00,1.51685,1.51695,1.5161,1.51615,7334700001.0
2009-10-08 09:15:00,1.5162,1.5162,1.5152,1.51555,5439700000.0
2009-10-08 09:30:00,1.51555,1.51595,1.51525,1.51555,5077799998.0
2009-10-08 09:45:00,1.51555,1.51625,1.51545,1.516,6462799999.0
2009-10-08 10:00:00,1.51595,1.5163,1.51565,1.5161,6369400000.0
2009-10-08 10:15:00,1.5161,1.5162,1.5155,1.51575,4257850001.0
2009-10-08 10:30:00,1.51575,1.51635,1.5157,1.5162,5853400001.0
2009-10-08 10:45:00,1.5162,1.51635,1.5156,1.5158,5899900001.0
2009-10-08 11:00:00,1.5158,1.51605,1.51565,1.5159,5602399991.0
2009-10-08 11:15:00,1.5159,1.5159,1.51535,1.51565,3553300000.0
2009-10-08 11:30:00,1.51565,1.5159,1.5154,1.51545,7118200001.0
2009-10-08 11:45:00,1.51545,1.51625,1.51545,1.5159,2678400000.0
2009-10-08 12:00:00,1.5159,1.51615,1.51555,1.5156,5359399999.0
2009-10-08 12:15:00,1.5156,1.5159,1.5155,1.51555,5193999998.0
2009-10-08 12:30:00,1.51555,1.51565,1.51545,1.51555,2811300000.0
2009-10-08 12:45:00,1.51555,1.51595,1.5155,1.5159,4062700000.0
2009-10-08 13:00:00,1.5159,1.5161,1.5157,1.5159,4039999999.0
2009-10-08 13:15:00,1.5159,1.51635,1.5159,1.5162,4463499998.0
2009-10-08 13:30:00,1.5162,1.5168,1.5161,1.5165,2481099998.0
2009-10-08 13:45:00,1.51655,1.5168,1.5163,1.5166,3113600001.0
2009-10-08 14:00:00,1.5166,1.5168,1.51625,1.51625,6666900009.0
2009-10-08 14:15:00,1.51625,1.51725,1.51625,1.517,4646999993.0
2009-10-08 14:30:00,1.517,1.51815,1.5169,1.51805,8983700001.0
2009-10-08 14:45:00,1.5181,1.5181,1.5167,1.51695,9890099999.0
2009-10-08 15:00:00,1.51695,1.5174,1.51675,1.51735,10528100012.0
2009-10-08 15:15:00,1.51735,1.5181,1.5172,1.518,12235900005.0
2009-10-08 15:30:00,1.518,1.51815,1.5172,1.51755,10596899995.0
2009-10-08 15:45:00,1.51755,1.5177,1.51725,1.51735,10186400000.0
2009-10-08 16:00:00,1.51735,1.5181,1.51725,1.51765,11158100000.0
2009-10-08 16:15:00,1.5176,1.51795,1.5176,1.5179,8939500005.0
2009-10-08 16:30:00,1.5179,1.5182,1.5177,1.5179,9690200005.0
2009-10-08 16:45:00,1.5179,1.51825,1.51745,1.51825,6810599995.0
2009-10-08 17:00:00,1.51825,1.51845,1.51795,1.51805,6989100002.0
2009-10-08 17:15:00,1.51815,1.5183,1.51775,1.51795,7371600000.0
2009-10-08 17:30:00,1.51795,1.51805,1.51745,1.51775,5740100001.0
2009-10-08 17:45:00,1.51775,1.518,1.5175,1.5177,5521300000.0
2009-10-08 18:00:00,1.5177,1.51785,1.5175,1.51775,2628900000.0
2009-10-08 18:15:00,1.51775,1.51785,1.51725,1.5175,4316500000.0
2009-10-08 18:30:00,1.5175,1.51765,1.51595,1.5168,7905499996.0
2009-10-08 18:45:00,1.51675,1.5171,1.51645,1.51685,4863199999.0
2009-10-08 19:00:00,1.5169,1.5177,1.51675,1.5176,6353100000.0
2009-10-08 19:15:00,1.5176,1.51765,1.5169,1.5174,4194500000.0
2009-10-08 19:30:00,1.5174,1.5177,1.51715,1.5172,5444199999.0
2009-10-08 19:45:00,1.5172,1.51745,1.5168,1.51705,3516700001.0
2009-10-08 20:00:00,1.5171,1.51745,1.5169,1.51725,5407599996.0
2009-10-08 20:15:00,1.5173,1.51745,1.51705,1.51715,4172599999.0
2009-10-08 20:30:00,1.5171,1.51755,1.51705,1.51755,2955800001.0
2009-10-08 20:45:00,1.51755,1.5179,1.5173,1.5179,4382600000.0
2009-10-08 21:00:00,1.51785,1.5179,1.51725,1.5174,3450700000.0
2009-10-08 21:15:00,1.5174,1.51785,1.5174,1.5175,2877400000.0
2009-10-08 21:30:00,1.51745,1.5178,1.51735,1.51745,2614000000.0
2009-10-08 21:45:00,1.51745,1.51785,1.51725,1.5176,1487850000.0
2009-10-08 22:00:00,1.51765,1.5178,1.51745,1.5178,772400001.0
2009-10-08 22:15:00,1.51785,1.518,1.51721,1.5177,2022050005.0
2009-10-08 22:30:00,1.51765,1.5178,1.51755,1.5176,845450000.0
2009-10-08 22:45:00,1.5176,1.51805,1.5176,1.5176,621700000.0
2009-10-08 23:00:00,1.5176,1.51765,1.5175,1.51765,48200000.0
2009-10-08 23:15:00,1.51765,1.51765,1.51708,1.51725,1016300000.0
2009-10-08 23:30:00,1.5174,1.51785,1.51731,1.51747,2188260001.0
2009-10-08 23:45:00,1.51755,1.51785,1.51755,1.5178,1134400001.0
2009-10-09 00:00:00,1.5178,1.51785,1.5175,1.51775,1204300000.0
2009-10-09 00:15:00,1.51775,1.5178,1.5173,1.51765,453200000.0
2009-10-09 00:30:00,1.51765,1.51775,1.51728,1.51765,956500000.0
2009-10-09 00:45:00,1.5177,1.5178,1.51725,1.5175,422600000.0
2009-10-09 01:00:00,1.5175,1.51785,1.5173,1.5174,2700200001.0
2009-10-09 01:15:00,1.5174,1.51785,1.51735,1.5176,2256599999.0
2009-10-09 01:30:00,1.51765,1.51775,1.51732,1.51765,1534300001.0
2009-10-09 01:45:00,1.51765,1.51785,1.5176,1.5176,2286100000.0
2009-10-09 02:00:00,1.5177,1.51795,1.51748,1.51785,1564900000.0
2009-10-09 02:15:00,1.51785,1.51795,1.51765,1.5178,1721900000.0
2009-10-09 02:30:00,1.5178,1.51795,1.51775,1.51785,2257300000.0
2009-10-09 02:45:00,1.51785,1.51795,1.5178,1.5179,946600000.0
2009-10-09 03:00:00,1.51785,1.518,1.51777,1.5179,485150000.0
2009-10-09 03:15:00,1.5179,1.5181,1.51744,1.51795,584150000.0
2009-10-09 03:30:00,1.51795,1.5181,1.51785,1.51795,2090400000.0
2009-10-09 03:45:00,1.51795,1.51805,1.51785,1.5179,2423200000.0
2009-10-09 04:00:00,1.51795,1.51805,1.51785,1.51785,2321100000.0
2009-10-09 04:15:00,1.51785,1.518,1.51785,1.5179,2020000000.0
2009-10-09 04:30:00,1.5179,1.51805,1.51785,1.518,1878500000.0
2009-10-09 04:45:00,1.518,1.51825,1.51785,1.5181,3384100000.0
2009-10-09 05:00:00,1.5181,1.5182,1.518,1.51805,874400000.0
2009-10-09 05:15:00,1.5181,1.5183,1.51795,1.5181,3152700001.0
2009-10-09 05:30:00,1.51815,1.5183,1.51805,1.5181,1854000000.0
2009-10-09 05:45:00,1.5181,1.51825,1.51771,1.51815,1786800002.0
2009-10-09 06:00:00,1.51815,1.5182,1.518,1.5181,1346900000.0
2009-10-09 06:15:00,1.5181,1.5183,1.51805,1.51815,2217300000.0
2009-10-09 06:30:00,1.51815,1.5182,1.518,1.5181,1056500000.0
2009-10-09 06:45:00,1.5181,1.5181,1.518,1.518,1658500000.0
2009-10-09 07:00:00,1.518,1.5182,1.5178,1.5181,1783000000.0
2009-10-09 07:15:00,1.5181,1.5184,1.51792,1.518,2301500000.0
2009-10-09 07:30:00,1.518,1.51825,1.51785,1.51825,2781900000.0
2009-10-09 07:45:00,1.5182,1.5183,1.5179,1.5183,5009199996.0
2009-10-09 08:00:00,1.5183,1.5184,1.51785,1.51835,5187299998.0
2009-10-09 08:15:00,1.51835,1.5185,1.51795,1.51845,4948999993.0
2009-10-09 08:30:00,1.51845,1.5187,1.51815,1.51855,4998899992.0
2009-10-09 08:45:00,1.5186,1.51875,1.51845,1.5187,5504200001.0
2009-10-09 09:00:00,1.5187,1.51885,1.51855,1.5187,5944200002.0
2009-10-09 09:15:00,1.5187,1.5188,1.51835,1.51875,4776400000.0
2009-10-09 09:30:00,1.51875,1.5188,1.51845,1.5185,7167199997.0
2009-10-09 09:45:00,1.5185,1.5187,1.51845,1.5186,4375700001.0
2009-10-09 10:00:00,1.5186,1.51875,1.5183,1.51835,3252700000.0
2009-10-09 10:15:00,1.51835,1.51845,1.51815,1.51815,5016049998.0
2009-10-09 10:30:00,1.5182,1.5182,1.51745,1.518,5273200001.0
2009-10-09 10:45:00,1.51805,1.5185,1.51795,1.51835,6133900002.0
2009-10-09 11:00:00,1.51835,1.5187,1.51825,1.5186,4591500002.0
2009-10-09 11:15:00,1.5186,1.5187,1.5183,1.51845,4721599999.0
2009-10-09 11:30:00,1.51845,1.51865,1.5183,1.51855,4633699999.0
2009-10-09 11:45:00,1.51855,1.5187,1.5184,1.5186,5860099996.0
2009-10-09 12:00:00,1.5186,1.5188,1.5184,1.51845,4477099999.0
2009-10-09 12:15:00,1.51845,1.5188,1.51845,1.51875,4549199992.0
2009-10-09 12:30:00,1.51875,1.51875,1.5185,1.5185,5106800001.0
2009-10-09 12:45:00,1.5185,1.51875,1.5184,1.5186,3713700005.0
2009-10-09 13:00:00,1.5186,1.5188,1.51845,1.5186,7664199996.0
2009-10-09 13:15:00,1.51865,1.51875,1.51845,1.51855,4515000003.0
2009-10-09 13:30:00,1.51855,1.51865,1.51835,1.5185,4220800002.0
2009-10-09 13:45:00,1.5185,1.5187,1.51835,1.51845,3010800000.0
2009-10-09 14:00:00,1.51845,1.51875,1.51835,1.51865,6615600003.0
2009-10-09 14:15:00,1.51865,1.5188,1.51855,1.5186,8268599989.0
2009-10-09 14:30:00,1.51855,1.51885,1.5185,1.51875,8620600007.0
2009-10-09 14:45:00,1.5188,1.51915,1.5186,1.51905,6834599986.0
2009-10-09 15:00:00,1.51905,1.5195,1.5188,1.5194,6451000000.0
2009-10-09 15:15:00,1.5194,1.5196,1.51935,1.51945,7179000002.0
2009-10-09 15:30:00,1.51945,1.51955,1.51935,1.5195,6109499998.0
2009-10-09 15:45:00,1.5195,1.5196,1.519,1.51905,7517099998.0
2009-10-09 16:00:00,1.51905,1.51925,1.51795,1.51855,12257100000.0
2009-10-09 16:15:00,1.51855,1.5189,1.5181,1.51825,7991599999.0
2009-10-09 16:30:00,1.5182,1.5189,1.5181,1.51835,6664200007.0
2009-10-09 16:45:00,1.51835,1.51875,1.51785,1.51785,6174500001.0
2009-10-09 17:00:00,1.51785,1.51845,1.51765,1.518,7123399997.0
2009-10-09 17:15:00,1.518,1.5181,1.51785,1.518,4841099999.0
2009-10-09 17:30:00,1.51805,1.5189,1.5179,1.51855,6574099999.0
2009-10-09 17:45:00,1.51855,1.5186,1.51795,1.51805,5636999997.0
2009-10-09 18:00:00,1.51805,1.51945,1.51735,1.5191,7256799997.0
2009-10-09 18:15:00,1.51905,1.5192,1.5186,1.5188,5493900000.0
2009-10-09 18:30:00,1.5188,1.5193,1.51865,1.5192,5512400000.0
2009-10-09 18:45:00,1.5192,1.5193,1.518,1.5182,4685900000.0
2009-10-09 19:00:00,1.51825,1.519,1.5178,1.5188,2901199999.0
2009-10-09 19:15:00,1.51885,1.51885,1.5183,1.51875,2049600000.0
2009-10-09 19:30:00,1.51875,1.51895,1.5182,1.51835,2313499995.0
2009-10-09 19:45:00,1.51835,1.51925,1.5183,1.5192,2613600001.0
2009-10-09 20:00:00,1.5192,1.51935,1.5188,1.5188,2886500000.0
2009-10-09 20:15:00,1.51885,1.51935,1.5187,1.5189,2501999999.0
2009-10-09 20:30:00,1.51885,1.51905,1.5186,1.5188,2847199996.0
2009-10-09 20:45:00,1.51875,1.51885,1.51805,1.5183,2437300000.0
2009-10-09 21:00:00,1.5183,1.51905,1.51815,1.51825,2517700000.0
2009-10-09 21:15:00,1.51825,1.51855,1.51815,1.51825,1851000000.0
2009-10-09 21:30:00,1.5183,1.51885,1.51825,1.51865,1458400000.0
2009-10-09 21:45:00,1.51865,1.5189,1.51855,1.5188,968000000.0
2009-10-09 22:00:00,1.5188,1.5189,1.5186,1.51865,1448000000.0
2009-10-09 22:15:00,1.51865,1.5187,1.5181,1.51855,1774200000.0
2009-10-09 22:30:00,1.51855,1.5188,1.51765,1.51875,1750200000.0
2009-10-09 22:45:00,1.5187,1.51935,1.5183,1.5192,1263700000.0
2009-10-11 23:00:00,1.51815,1.51875,1.51813,1.5184,1514000002.0
2009-10-11 23:15:00,1.5183,1.5184,1.51773,1.51825,2816500000.0
2009-10-11 23:30:00,1.51815,1.5182,1.51781,1.51815,469400000.0
2009-10-11 23:45:00,1.51807,1.51865,1.51765,1.51815,937000000.0
2009-10-12 00:00:00,1.51825,1.5185,1.51805,1.51825,1156000000.0
2009-10-12 00:15:00,1.51825,1.5191,1.51805,1.51895,1142700000.0
2009-10-12 00:30:00,1.51895,1.51925,1.5185,1.51875,1280300000.0
2009-10-12 00:45:00,1.51875,1.5192,1.51875,1.5191,1358000000.0
2009-10-12 01:00:00,1.5191,1.51915,1.51843,1.51885,1382800000.0
2009-10-12 01:15:00,1.51885,1.51905,1.5188,1.51885,747600000.0
2009-10-12 01:30:00,1.51885,1.51895,1.51837,1.5189,638800000.0
2009-10-12 01:45:00,1.51867,1.51945,1.51851,1.51915,1141500001.0
2009-10-12 02:00:00,1.51915,1.51925,1.51885,1.5191,2013519999.0
2009-10-12 02:15:00,1.51905,1.5192,1.5189,1.5191,2237500000.0
2009-10-12 02:30:00,1.5191,1.51925,1.51905,1.5191,1096400000.0
2009-10-12 02:45:00,1.5191,1.51925,1.51905,1.5191,624400000.0
2009-10-12 03:00:00,1.5191,1.51915,1.519,1.51905,1028000000.0
2009-10-12 03:15:00,1.519,1.51915,1.51895,1.51905,2107900000.0
2009-10-12 03:30:00,1.51905,1.51925,1.51885,1.51905,1256800000.0
2009-10-12 03:45:00,1.51905,1.5192,1.51837,1.5189,2667300000.0
2009-10-12 04:00:00,1.5189,1.5192,1.51885,1.5189,1112000000.0
2009-10-12 04:15:00,1.5189,1.519,1.51855,1.519,2019700000.0
2009-10-12 04:30:00,1.519,1.5192,1.5188,1.5191,2056000000.0
2009-10-12 04:45:00,1.5191,1.51925,1.51895,1.5191,2213900000.0
2009-10-12 05:00:00,1.5191,1.5192,1.5189,1.5189,1573300000.0
2009-10-12 05:15:00,1.5189,1.5192,1.51865,1.5192,1451200000.0
2009-10-12 05:30:00,1.5192,1.51935,1.5191,1.51915,1296300000.0
2009-10-12 05:45:00,1.51915,1.51925,1.51905,1.51905,756200000.0
2009-10-12 06:00:00,1.5191,1.51925,1.51872,1.51925,907350000.0
2009-10-12 06:15:00,1.51925,1.51935,1.51905,1.5193,1461300000.0
2009-10-12 06:30:00,1.5193,1.51935,1.51915,1.5193,1232600000.0
2009-10-12 06:45:00,1.5193,1.51935,1.5188,1.5192,609200000.0
2009-10-12 07:00:00,1.5192,1.5193,1.51905,1.5191,1023900000.0
2009-10-12 07:15:00,1.5191,1.51915,1.51855,1.51875,2583350000.0
2009-10-12 07:30:00,1.51885,1.519,1.51865,1.5189,2654600000.0
2009-10-12 07:45:00,1.5189,1.51905,1.51865,1.51885,2569000000.0
2009-10-12 08:00:00,1.51885,1.5194,1.5186,1.5194,3390000000.0
2009-10-12 08:15:00,1.5194,1.5198,1.51925,1.51965,3116400000.0
2009-10-12 08:30:00,1.5197,1.5202,1.51945,1.51985,6025999999.0
2009-10-12 08:45:00,1.51985,1.52015,1.5196,1.51965,5444600001.0
2009-10-12 09:00:00,1.51975,1.5203,1.5197,1.52015,4772900000.0
2009-10-12 09:15:00,1.52015,1.52025,1.51955,1.51965,5942199998.0
2009-10-12 09:30:00,1.51965,1.52015,1.5195,1.52005,6593800001.0
2009-10-12 09:45:00,1.5201,1.5202,1.51985,1.5199,4263600000.0
2009-10-12 10:00:00,1.5199,1.52015,1.51965,1.5199,5157200000.0
2009-10-12 10:15:00,1.5199,1.51995,1.51955,1.51985,3458600000.0
2009-10-12 10:30:00,1.51985,1.52005,1.5198,1.52,2965000000.0
2009-10-12 10:45:00,1.52,1.5202,1.51975,1.5202,2986500000.0
2009-10-12 11:00:00,1.52015,1.52035,1.51955,1.5198,4265600001.0
2009-10-12 11:15:00,1.5198,1.52015,1.5197,1.51975,3964200000.0
2009-10-12 11:30:00,1.51975,1.51985,1.51955,1.5196,3622900001.0
2009-10-12 11:45:00,1.5196,1.5198,1.51935,1.51935,3486300000.0
2009-10-12 12:00:00,1.5193,1.51945,1.51755,1.51785,6855300000.0
2009-10-12 12:15:00,1.51785,1.5183,1.5177,1.5181,5333600001.0
2009-10-12 12:30:00,1.5181,1.5182,1.5175,1.51785,6842899996.0
2009-10-12 12:45:00,1.51785,1.51805,1.5176,1.51785,4919900002.0
2009-10-12 13:00:00,1.51785,1.518,1.5176,1.51785,3482900000.0
2009-10-12 13:15:00,1.51785,1.51805,1.5177,1.51785,2864900000.0
2009-10-12 13:30:00,1.51785,1.51785,1.5177,1.5177,2633000000.0
2009-10-12 13:45:00,1.5177,1.5178,1.5173,1.5176,5962799998.0
2009-10-12 14:00:00,1.51755,1.5178,1.51745,1.51745,5438699999.0
2009-10-12 14:15:00,1.51745,1.518,1.51715,1.51775,5392299997.0
2009-10-12 14:30:00,1.5177,1.518,1.51765,1.51765,6662900001.0
2009-10-12 14:45:00,1.51765,1.5178,1.51725,1.5175,3723900000.0
2009-10-12 15:00:00,1.5175,1.5179,1.51745,1.5178,4905199999.0
2009-10-12 15:15:00,1.51775,1.518,1.5174,1.5174,5111900001.0
2009-10-12 15:30:00,1.5174,1.51745,1.51665,1.5167,9241299995.0
2009-10-12 15:45:00,1.5167,1.51685,1.5165,1.51655,8857199986.0
2009-10-12 16:00:00,1.51655,1.51675,1.5162,1.5162,5893899992.0
2009-10-12 16:15:00,1.5162,1.5164,1.51595,1.51605,6165200002.0
2009-10-12 16:30:00,1.51605,1.5164,1.51605,1.51615,6491900005.0
2009-10-12 16:45:00,1.51615,1.5167,1.51595,1.5165,8112599996.0
2009-10-12 17:00:00,1.51655,1.51665,1.51625,1.51665,4354800000.0
2009-10-12 17:15:00,1.5166,1.5167,1.51635,1.5165,2570100001.0
2009-10-12 17:30:00,1.51645,1.5171,1.5163,1.51695,4681799999.0
2009-10-12 17:45:00,1.51695,1.51715,1.51665,1.5171,4779400000.0
2009-10-12 18:00:00,1.5171,1.5172,1.5165,1.5167,4112299998.0
2009-10-12 18:15:00,1.5167,1.51745,1.51665,1.51705,3068600001.0
2009-10-12 18:30:00,1.51705,1.5172,1.5168,1.5168,1359300000.0
2009-10-12 18:45:00,1.5168,1.5173,1.51675,1.5171,3915000002.0
2009-10-12 19:00:00,1.5171,1.51725,1.5166,1.5167,3022399996.0
2009-10-12 19:15:00,1.5167,1.5167,1.5163,1.51645,3409599998.0
2009-10-12 19:30:00,1.51645,1.5167,1.51635,1.51645,2400400000.0
2009-10-12 19:45:00,1.51645,1.51705,1.5164,1.51705,2767600000.0
2009-10-12 20:00:00,1.5171,1.5172,1.5165,1.5165,2793300000.0
2009-10-12 20:15:00,1.5166,1.5171,1.5165,1.5169,3543250001.0
2009-10-12 20:30:00,1.51685,1.51715,1.51665,1.51705,2445299999.0
2009-10-12 20:45:00,1.51705,1.5175,1.517,1.51725,2631400000.0
2009-10-12 21:00:00,1.51725,1.5174,1.51695,1.5171,1995600000.0
2009-10-12 21:15:00,1.5171,1.5174,1.51695,1.5173,1967750000.0
2009-10-12 21:30:00,1.51735,1.5175,1.5171,1.5174,1756900000.0
2009-10-12 21:45:00,1.5174,1.5174,1.51715,1.51725,1500100000.0
2009-10-12 22:00:00,1.51725,1.5173,1.51674,1.5172,681090000.0
2009-10-12 22:15:00,1.5172,1.5172,1.51665,1.5172,105950000.0
2009-10-12 22:30:00,1.5172,1.5172,1.51679,1.5172,155750000.0
2009-10-12 22:45:00,1.5172,1.5172,1.5171,1.5171,50100000.0
2009-10-12 23:00:00,1.5171,1.51715,1.51646,1.5171,293100000.0
2009-10-12 23:15:00,1.5171,1.5171,1.5169,1.517,1002200000.0
2009-10-12 23:30:00,1.517,1.51715,1.5165,1.5169,1041900000.0
2009-10-12 23:45:00,1.5169,1.51725,1.5169,1.5169,809200000.0
2009-10-13 00:00:00,1.5169,1.5172,1.5169,1.5169,515800000.0
2009-10-13 00:15:00,1.5169,1.517,1.5165,1.51665,900400000.0
2009-10-13 00:30:00,1.51665,1.5171,1.5166,1.51685,295000000.0
2009-10-13 00:45:00,1.51685,1.517,1.51665,1.51685,791900000.0
2009-10-13 01:00:00,1.51685,1.5169,1.5167,1.51685,690200000.0
2009-10-13 01:15:00,1.51685,1.51715,1.51655,1.517,2848800003.0
2009-10-13 01:30:00,1.51705,1.5172,1.51665,1.51675,1813799999.0
2009-10-13 01:45:00,1.51675,1.51715,1.51675,1.51695,1594699994.0
2009-10-13 02:00:00,1.51695,1.51705,1.51685,1.51685,2373000000.0
2009-10-13 02:15:00,1.5169,1.51705,1.51685,1.517,2995299998.0
2009-10-13 02:30:00,1.517,1.5171,1.5168,1.51705,1573899997.0
2009-10-13 02:45:00,1.51705,1.5171,1.51695,1.517,936350001.0
2009-10-13 03:00:00,1.517,1.5172,1.51695,1.51695,1531600000.0
2009-10-13 03:15:00,1.51695,1.51695,1.51695,1.51695,123800000.0
2009-10-13 03:30:00,1.51695,1.5171,1.51685,1.51705,994900000.0
2009-10-13 03:45:00,1.5171,1.5173,1.51685,1.5173,3191700004.0
2009-10-13 04:00:00,1.5173,1.5174,1.51701,1.5172,2834500000.0
2009-10-13 04:15:00,1.5173,1.5173,1.51705,1.5172,2514500000.0
2009-10-13 04:30:00,1.5172,1.5172,1.51675,1.517,1421500000.0
2009-10-13 04:45:00,1.517,1.51715,1.5169,1.517,1330900000.0
2009-10-13 05:00:00,1.517,1.517,1.51685,1.51685,690000000.0
2009-10-13 05:15:00,1.51685,1.51695,1.51675,1.51685,441600000.0
2009-10-13 05:30:00,1.51685,1.51685,1.51665,1.51675,392200000.0
2009-10-13 05:45:00,1.51675,1.51685,1.51665,1.51675,1022800000.0
2009-10-13 06:00:00,1.51675,1.51685,1.51675,1.51675,769400000.0
2009-10-13 06:15:00,1.5168,1.51695,1.51637,1.51685,1685300000.0
2009-10-13 06:30:00,1.5168,1.5169,1.51675,1.51685,1824600000.0
2009-10-13 06:45:00,1.51685,1.5169,1.5164,1.5166,956000000.0
2009-10-13 07:00:00,1.51655,1.51685,1.51655,1.5168,1949400001.0
2009-10-13 07:15:00,1.51685,1.5171,1.51675,1.517,2995900000.0
2009-10-13 07:30:00,1.517,1.5172,1.5167,1.5168,2920900000.0
2009-10-13 07:45:00,1.5168,1.5172,1.51675,1.51705,3010900000.0
2009-10-13 08:00:00,1.517,1.5172,1.51665,1.5169,2575600000.0
2009-10-13 08:15:00,1.5169,1.5172,1.5168,1.51715,2957699999.0
2009-10-13 08:30:00,1.5171,1.51735,1.51695,1.51705,8662700012.0
2009-10-13 08:45:00,1.5171,1.51755,1.51675,1.51725,5404400004.0
2009-10-13 09:00:00,1.51725,1.5175,1.517,1.5172,8399500006.0
2009-10-13 09:15:00,1.5172,1.5176,1.51715,1.51725,6486099996.0
2009-10-13 09:30:00,1.5173,1.51745,1.51705,1.5172,5892400000.0
2009-10-13 09:45:00,1.5172,1.51735,1.517,1.51735,5845800002.0
2009-10-13 10:00:00,1.5173,1.51755,1.5171,1.5173,5624200000.0
2009-10-13 10:15:00,1.51725,1.5175,1.517,1.51715,4900099999.0
2009-10-13 10:30:00,1.51715,1.5173,1.51695,1.5171,4202800000.0
2009-10-13 10:45:00,1.5171,1.5172,1.5165,1.5165,4769899999.0
2009-10-13 11:00:00,1.5165,1.51705,1.51635,1.5167,6451699994.0
2009-10-13 11:15:00,1.5167,1.5173,1.5167,1.51685,5729199995.0
2009-10-13 11:30:00,1.51685,1.5171,1.5168,1.51685,5134899999.0
2009-10-13 11:45:00,1.51685,1.51715,1.5165,1.51655,3988400000.0
2009-10-13 12:00:00,1.51655,1.5168,1.5162,1.51645,6392100000.0
2009-10-13 12:15:00,1.5164,1.5165,1.5161,1.51635,6866650000.0
2009-10-13 12:30:00,1.51635,1.51645,1.51615,1.5162,7168400000.0
2009-10-13 12:45:00,1.5162,1.5167,1.5162,1.5166,6410800000.0
2009-10-13 13:00:00,1.5166,1.5168,1.5163,1.5166,9908700006.0
2009-10-13 13:15:00,1.5166,1.5169,1.51635,1.51655,7394800002.0
2009-10-13 13:30:00,1.51655,1.5169,1.51645,1.5167,7199800000.0
2009-10-13 13:45:00,1.5167,1.5169,1.51635,1.51665,7990499997.0
2009-10-13 14:00:00,1.51665,1.51725,1.51645,1.51695,7826300006.0
2009-10-13 14:15:00,1.517,1.5171,1.51675,1.517,3396499998.0
2009-10-13 14:30:00,1.517,1.51725,1.51695,1.5171,5802799989.0
2009-10-13 14:45:00,1.51705,1.51735,1.51705,1.5172,12657399987.0
2009-10-13 15:00:00,1.51715,1.51755,1.517,1.51735,9873799997.0
2009-10-13 15:15:00,1.51735,1.5176,1.5172,1.5176,3682000001.0
2009-10-13 15:30:00,1.5176,1.51815,1.5175,1.51785,9662900007.0
2009-10-13 15:45:00,1.51785,1.518,1.5172,1.51745,6406799999.0
2009-10-13 16:00:00,1.51745,1.5181,1.51735,1.51765,9599100004.0
2009-10-13 16:15:00,1.51765,1.5179,1.5175,1.5178,9591900005.0
2009-10-13 16:30:00,1.5178,1.5186,1.5178,1.51845,8543900005.0
2009-10-13 16:45:00,1.51845,1.519,1.51815,1.5187,7784000009.0
2009-10-13 17:00:00,1.51875,1.5189,1.5184,1.5186,7191700001.0
2009-10-13 17:15:00,1.5186,1.5188,1.51855,1.51875,5704899999.0
2009-10-13 17:30:00,1.51865,1.51885,1.51845,1.5186,9446700002.0
2009-10-13 17:45:00,1.5186,1.5186,1.51775,1.518,7227400001.0
2009-10-13 18:00:00,1.518,1.518,1.51755,1.51765,3388220000.0
2009-10-13 18:15:00,1.51765,1.5178,1.51755,1.51775,4160000000.0
2009-10-13 18:30:00,1.5177,1.5179,1.51745,1.51745,2331300001.0
2009-10-13 18:45:00,1.5174,1.51755,1.51705,1.51715,3829499998.0
2009-10-13 19:00:00,1.5172,1.51725,1.517,1.5171,2988400001.0
2009-10-13 19:15:00,1.51715,1.51745,1.51705,1.51725,4942600001.0
2009-10-13 19:30:00,1.51725,1.51745,1.5172,1.5173,4112000002.0
2009-10-13 19:45:00,1.51735,1.51745,1.51715,1.5174,4888199999.0
2009-10-13 20:00:00,1.5173,1.51795,1.51725,1.5177,7973100000.0
2009-10-13 20:15:00,1.51775,1.5178,1.51725,1.5173,3958700000.0
2009-10-13 20:30:00,1.5173,1.5176,1.5173,1.51735,3935889990.0
2009-10-13 20:45:00,1.51735,1.51755,1.5173,1.5175,4023629992.0
2009-10-13 21:00:00,1.5175,1.5176,1.51735,1.5175,2241300000.0
2009-10-13 21:15:00,1.5175,1.5177,1.5174,1.51755,2004599999.0
2009-10-13 21:30:00,1.5176,1.5177,1.51745,1.51755,2098300000.0
2009-10-13 21:45:00,1.51755,1.51765,1.51735,1.5174,1273810001.0
2009-10-13 22:00:00,1.5174,1.51755,1.5173,1.5174,1025260000.0
2009-10-13 22:15:00,1.5174,1.5176,1.517,1.5174,986260001.0
2009-10-13 22:30:00,1.5175,1.51775,1.5174,1.5175,1291650001.0
2009-10-13 22:45:00,1.5175,1.5175,1.51681,1.51745,333830000.0
2009-10-13 23:00:00,1.51745,1.51785,1.51646,1.5175,756190000.0
2009-10-13 23:15:00,1.51755,1.5178,1.51722,1.51755,978850002.0
2009-10-13 23:30:00,1.51765,1.5177,1.51755,1.51755,802300000.0
2009-10-13 23:45:00,1.51755,1.51778,1.517,1.51755,919000000.0
2009-10-14 00:00:00,1.51755,1.51765,1.5172,1.5175,4485860000.0
2009-10-14 00:15:00,1.5175,1.5176,1.51685,1.51755,783560000.0
2009-10-14 00:30:00,1.51755,1.51785,1.51738,1.5176,1402650001.0
2009-10-14 00:45:00,1.5176,1.5176,1.51697,1.5176,575300000.0
2009-10-14 01:00:00,1.5176,1.5176,1.51705,1.5173,2744399999.0
2009-10-14 01:15:00,1.5173,1.5175,1.51674,1.5173,2022999997.0
2009-10-14 01:30:00,1.51735,1.51765,1.5173,1.51745,1798500006.0
2009-10-14 01:45:00,1.51745,1.51755,1.5173,1.5175,1397000006.0
2009-10-14 02:00:00,1.5175,1.5176,1.51745,1.5175,1435620000.0
2009-10-14 02:15:00,1.51755,1.51765,1.51745,1.51755,1376300000.0
2009-10-14 02:30:00,1.51755,1.51765,1.51745,1.51765,2067700000.0
2009-10-14 02:45:00,1.5176,1.5177,1.51745,1.5176,1668100000.0
2009-10-14 03:00:00,1.5176,1.5177,1.51731,1.51765,1296600000.0
2009-10-14 03:15:00,1.5176,1.5177,1.51755,1.51755,3083400000.0
2009-10-14 03:30:00,1.51755,1.51775,1.5174,1.5176,3523600000.0
2009-10-14 03:45:00,1.5176,1.5179,1.5175,1.51775,1445500000.0
2009-10-14 04:00:00,1.51775,1.51785,1.51755,1.5176,2367000000.0
2009-10-14 04:15:00,1.51765,1.51765,1.5173,1.5176,588300000.0
2009-10-14 04:30:00,1.5176,1.51765,1.5174,1.5174,1115000000.0
2009-10-14 04:45:00,1.5174,1.5177,1.5173,1.51755,623500000.0
2009-10-14 05:00:00,1.5175,1.51785,1.5175,1.51765,2567000000.0
2009-10-14 05:15:00,1.51765,1.5179,1.5176,1.51765,2415800000.0
2009-10-14 05:30:00,1.51765,1.51795,1.5176,1.5177,1698000000.0
2009-10-14 05:45:00,1.51775,1.51785,1.5176,1.51765,1487900000.0
2009-10-14 06:00:00,1.51765,1.51765,1.51724,1.5176,740700000.0
2009-10-14 06:15:00,1.5176,1.51765,1.51705,1.51765,690800000.0
2009-10-14 06:30:00,1.51765,1.5177,1.51745,1.51755,1302900000.0
2009-10-14 06:45:00,1.5175,1.51765,1.51717,1.5175,553200000.0
2009-10-14 07:00:00,1.5175,1.51765,1.51725,1.5175,2696900000.0
2009-10-14 07:15:00,1.5175,1.51755,1.51735,1.5174,888800000.0
2009-10-14 07:30:00,1.5174,1.51765,1.5172,1.5176,1391900000.0
2009-10-14 07:45:00,1.51765,1.51775,1.51745,1.51745,2281500000.0
2009-10-14 08:00:00,1.51745,1.51775,1.517,1.51715,4933900002.0
2009-10-14 08:15:00,1.51715,1.51775,1.5171,1.5177,5361100000.0
2009-10-14 08:30:00,1.5177,1.5178,1.5171,1.5174,5774400002.0
2009-10-14 08:45:00,1.5174,1.51825,1.51725,1.51785,6661000004.0
2009-10-14 09:00:00,1.51785,1.518,1.51745,1.5176,6078100000.0
2009-10-14 09:15:00,1.5176,1.51775,1.51735,1.5174,4627299998.0
2009-10-14 09:30:00,1.5174,1.51745,1.517,1.5172,4625199999.0
2009-10-14 09:45:00,1.51715,1.51745,1.51685,1.51745,6973100008.0
2009-10-14 10:00:00,1.51745,1.5175,1.517,1.5171,2776900000.0
2009-10-14 10:15:00,1.5171,1.51715,1.51695,1.51695,3025600004.0
2009-10-14 10:30:00,1.51695,1.51705,1.51665,1.5167,4399699998.0
2009-10-14 10:45:00,1.51665,1.51695,1.5165,1.51675,5067399999.0
2009-10-14 11:00:00,1.51675,1.51685,1.51645,1.51665,6635999999.0
2009-10-14 11:15:00,1.51665,1.5168,1.5165,1.5166,3672000000.0
2009-10-14 11:30:00,1.5166,1.51675,1.51645,1.5166,4482400001.0
2009-10-14 11:45:00,1.5166,1.51675,1.5165,1.51675,3303900000.0
2009-10-14 12:00:00,1.51675,1.5168,1.5165,1.5166,2438299999.0
2009-10-14 12:15:00,1.5166,1.5167,1.51645,1.51655,2622499998.0
2009-10-14 12:30:00,1.51655,1.51665,1.51645,1.51645,1946599999.0
2009-10-14 12:45:00,1.51645,1.5168,1.51635,1.5168,3588000002.0
2009-10-14 13:00:00,1.5168,1.5169,1.51665,1.5168,6760099999.0
2009-10-14 13:15:00,1.5168,1.517,1.5164,1.51645,5287799995.0
2009-10-14 13:30:00,1.5165,1.5166,1.51635,1.5166,3590300002.0
2009-10-14 13:45:00,1.5166,1.51665,1.5165,1.5165,2613200001.0
2009-10-14 14:00:00,1.51655,1.51665,1.51645,1.5165,4156400001.0
2009-10-14 14:15:00,1.5165,1.51675,1.51635,1.5164,5040300000.0
2009-10-14 14:30:00,1.51635,1.517,1.51625,1.517,7913199998.0
2009-10-14 14:45:00,1.517,1.51705,1.51675,1.517,6256100006.0
2009-10-14 15:00:00,1.517,1.51705,1.5163,1.5167,6951400002.0
2009-10-14 15:15:00,1.5167,1.517,1.5167,1.5168,3882600000.0
2009-10-14 15:30:00,1.5168,1.5169,1.5164,1.5165,4952300000.0
2009-10-14 15:45:00,1.5165,1.51675,1.51635,1.51665,4731100000.0
2009-10-14 16:00:00,1.51665,1.5168,1.51635,1.5166,4713800001.0
2009-10-14 16:15:00,1.5166,1.5167,1.51625,1.5164,7383399999.0
2009-10-14 16:30:00,1.5164,1.51685,1.51625,1.51675,6797999991.0
2009-10-14 16:45:00,1.5168,1.5168,1.5164,1.5165,3618900000.0
2009-10-14 17:00:00,1.5165,1.51655,1.51615,1.51615,5303999999.0
2009-10-14 17:15:00,1.5162,1.5165,1.5162,1.51635,6232399999.0
2009-10-14 17:30:00,1.51635,1.51645,1.51615,1.51625,3453100001.0
2009-10-14 17:45:00,1.5162,1.51625,1.5155,1.51565,4039200002.0
2009-10-14 18:00:00,1.51565,1.51585,1.5156,1.5156,3522200002.0
2009-10-14 18:15:00,1.5156,1.51565,1.51545,1.51545,1996500000.0
2009-10-14 18:30:00,1.5155,1.51555,1.51515,1.51515,3883800001.0
2009-10-14 18:45:00,1.51515,1.51525,1.515,1.5151,2401450000.0
2009-10-14 19:00:00,1.5151,1.5151,1.5144,1.5145,3993700000.0
2009-10-14 19:15:00,1.5145,1.5146,1.514,1.5144,4927199993.0
2009-10-14 19:30:00,1.5144,1.51445,1.51415,1.5143,4697300003.0
2009-10-14 19:45:00,1.5143,1.5144,1.51416,1.51425,7873300028.0
2009-10-14 20:00:00,1.51425,1.5144,1.5139,1.51415,13760599999.0
2009-10-14 20:15:00,1.51415,1.5144,1.51395,1.51425,13517499946.0
2009-10-14 20:30:00,1.51425,1.5148,1.51415,1.5148,8589799982.0
2009-10-14 20:45:00,1.51475,1.51485,1.51425,1.51465,4700200003.0
2009-10-14 21:00:00,1.51465,1.51495,1.5146,1.51465,3928700001.0
2009-10-14 21:15:00,1.51465,1.5148,1.5145,1.51465,2118900000.0
2009-10-14 21:30:00,1.51455,1.51485,1.5143,1.5144,3549200000.0
2009-10-14 21:45:00,1.5144,1.5146,1.51415,1.51445,1388000000.0
2009-10-14 22:00:00,1.51445,1.51485,1.5144,1.51455,4106900003.0
2009-10-14 22:15:00,1.5145,1.5148,1.51413,1.51465,2887000001.0
2009-10-14 22:30:00,1.5147,1.5147,1.51445,1.5146,1245299997.0
2009-10-14 22:45:00,1.5146,1.51495,1.51445,1.51465,1619899999.0
2009-10-14 23:00:00,1.51465,1.5149,1.51415,1.51465,303000000.0
2009-10-14 23:15:00,1.51465,1.51475,1.51415,1.51475,518550000.0
2009-10-14 23:30:00,1.51475,1.51475,1.5147,1.5147,78950000.0
2009-10-14 23:45:00,1.51451,1.5148,1.51413,1.5147,973450000.0
2009-10-15 00:00:00,1.5147,1.5148,1.5143,1.5147,185900000.0
2009-10-15 00:15:00,1.5147,1.5147,1.5142,1.5143,139400000.0
2009-10-15 00:30:00,1.51403,1.51485,1.51403,1.5148,270000000.0
2009-10-15 00:45:00,1.51475,1.51485,1.51475,1.51475,596030000.0
2009-10-15 01:00:00,1.51475,1.5151,1.51475,1.51475,1085410000.0
2009-10-15 01:15:00,1.51475,1.5149,1.51475,1.51475,392940000.0
2009-10-15 01:30:00,1.51475,1.51475,1.51399,1.5146,216330000.0
2009-10-15 01:45:00,1.5146,1.5146,1.51389,1.5146,331800000.0
2009-10-15 02:00:00,1.5146,1.51475,1.5145,1.51465,971680000.0
2009-10-15 02:15:00,1.51465,1.5149,1.5146,1.5148,2640190000.0
2009-10-15 02:30:00,1.5148,1.5149,1.5146,1.5146,1167900000.0
2009-10-15 02:45:00,1.5146,1.51485,1.5146,1.5146,1514620000.0
2009-10-15 03:00:00,1.5146,1.5146,1.51425,1.5143,2119100000.0
2009-10-15 03:15:00,1.5143,1.51445,1.51415,1.51425,1972200000.0
2009-10-15 03:30:00,1.51425,1.51455,1.51415,1.5145,1913000000.0
2009-10-15 03:45:00,1.5145,1.5146,1.5144,1.51445,2925400000.0
2009-10-15 04:00:00,1.51445,1.5145,1.5142,1.51435,1650700000.0
2009-10-15 04:15:00,1.51435,1.5145,1.51415,1.5142,3354999999.0
2009-10-15 04:30:00,1.5142,1.5143,1.51415,1.5142,1705099999.0
2009-10-15 04:45:00,1.5142,1.51435,1.51415,1.51425,2542100000.0
2009-10-15 05:00:00,1.5142,1.5143,1.51415,1.51425,2433000000.0
2009-10-15 05:15:00,1.51425,1.5144,1.5142,1.51425,1287300000.0
2009-10-15 05:30:00,1.51425,1.51445,1.51385,1.51435,1311110000.0
2009-10-15 05:45:00,1.51435,1.5146,1.51425,1.5145,2887499999.0
2009-10-15 06:00:00,1.5145,1.5146,1.51435,1.51455,3213500005.0
2009-10-15 06:15:00,1.5145,1.51465,1.5142,1.5142,1777400003.0
2009-10-15 06:30:00,1.51425,1.5146,1.51415,1.5142,2247700000.0
2009-10-15 06:45:00,1.5142,1.5144,1.51415,1.5144,2638200005.0
2009-10-15 07:00:00,1.51435,1.5146,1.51425,1.51445,3029300000.0
2009-10-15 07:15:00,1.51445,1.51455,1.5142,1.5143,2757600000.0
2009-10-15 07:30:00,1.5143,1.51445,1.51415,1.51435,2591400001.0
2009-10-15 07:45:00,1.51435,1.5146,1.5143,1.51455,2949200002.0
2009-10-15 08:00:00,1.5145,1.5146,1.51415,1.51425,3261899995.0
2009-10-15 08:15:00,1.51425,1.5148,1.5142,1.51455,6199099996.0
2009-10-15 08:30:00,1.51455,1.51475,1.5144,1.5144,4551699998.0
2009-10-15 08:45:00,1.5144,1.51465,1.51405,1.51445,6401699998.0
2009-10-15 09:00:00,1.51445,1.5147,1.51425,1.5146,4492700000.0
2009-10-15 09:15:00,1.51465,1.51465,1.51405,1.5141,4184000001.0
2009-10-15 09:30:00,1.5141,1.51415,1.51335,1.5134,3754300000.0
2009-10-15 09:45:00,1.5134,1.5136,1.51325,1.5133,3656300000.0
2009-10-15 10:00:00,1.51325,1.51385,1.51315,1.5136,3944500002.0
2009-10-15 10:15:00,1.5136,1.51385,1.51305,1.51305,6040900001.0
2009-10-15 10:30:00,1.51305,1.51325,1.51285,1.51305,5135200000.0
2009-10-15 10:45:00,1.51305,1.51355,1.51295,1.5133,5802999989.0
2009-10-15 11:00:00,1.5133,1.5141,1.5132,1.5134,6677400008.0
2009-10-15 11:15:00,1.5134,1.5135,1.513,1.5133,4583100004.0
2009-10-15 11:30:00,1.5133,1.5137,1.513,1.5132,6047400000.0
2009-10-15 11:45:00,1.5132,1.51355,1.51295,1.51325,7693900003.0
2009-10-15 12:00:00,1.5132,1.51325,1.51275,1.51295,5970800001.0
2009-10-15 12:15:00,1.51295,1.51335,1.51275,1.5132,3187400003.0
2009-10-15 12:30:00,1.51315,1.5134,1.5129,1.513,3444699999.0
2009-10-15 12:45:00,1.513,1.5131,1.51255,1.5126,3002599999.0
2009-10-15 13:00:00,1.5126,1.51315,1.51245,1.513,6530300001.0
2009-10-15 13:15:00,1.513,1.5134,1.5127,1.513,8252399998.0
2009-10-15 13:30:00,1.513,1.5134,1.5128,1.5131,6500400008.0
2009-10-15 13:45:00,1.5131,1.51335,1.51295,1.51335,4913300000.0
2009-10-15 14:00:00,1.51335,1.51355,1.51285,1.5132,9624399993.0
2009-10-15 14:15:00,1.51315,1.51345,1.51285,1.51295,8999700018.0
2009-10-15 14:30:00,1.5129,1.51385,1.5128,1.5137,8284600004.0
2009-10-15 14:45:00,1.5137,1.51425,1.5136,1.514,10100400002.0
2009-10-15 15:00:00,1.514,1.5144,1.51395,1.5143,5779900000.0
2009-10-15 15:15:00,1.5143,1.5146,1.5141,1.51435,3247199998.0
2009-10-15 15:30:00,1.51435,1.5146,1.5137,1.51445,6354900000.0
2009-10-15 15:45:00,1.5144,1.5146,1.5142,1.51425,4927399999.0
2009-10-15 16:00:00,1.5143,1.5145,1.51385,1.5141,5730200001.0
2009-10-15 16:15:00,1.5141,1.5142,1.5138,1.5138,8742100000.0
2009-10-15 16:30:00,1.5138,1.5144,1.5138,1.5142,7892300003.0
2009-10-15 16:45:00,1.5142,1.5144,1.5136,1.51385,5815400004.0
2009-10-15 17:00:00,1.51385,1.5144,1.5137,1.5142,5471200001.0
2009-10-15 17:15:00,1.51425,1.5144,1.51415,1.5142,4580399998.0
2009-10-15 17:30:00,1.5142,1.5145,1.51415,1.51445,2957300002.0
2009-10-15 17:45:00,1.5144,1.5148,1.5142,1.51475,3887200001.0
2009-10-15 18:00:00,1.51475,1.51495,1.5146,1.5149,2098000004.0
2009-10-15 18:15:00,1.5149,1.5153,1.5148,1.5152,4279100004.0
2009-10-15 18:30:00,1.5152,1.5153,1.5147,1.5152,4164400000.0
2009-10-15 18:45:00,1.5152,1.5158,1.51515,1.51535,4367299999.0
2009-10-15 19:00:00,1.51535,1.516,1.5153,1.5159,4113000011.0
2009-10-15 19:15:00,1.5159,1.51625,1.51575,1.5158,3707899999.0
2009-10-15 19:30:00,1.5158,1.5165,1.5158,1.51635,6266499998.0
2009-10-15 19:45:00,1.5164,1.5165,1.51605,1.51625,3343900003.0
2009-10-15 20:00:00,1.51625,1.51625,1.51565,1.51595,3511800001.0
2009-10-15 20:15:00,1.516,1.5162,1.5159,1.51605,3254300000.0
2009-10-15 20:30:00,1.5161,1.5162,1.51565,1.5161,2978300000.0
2009-10-15 20:45:00,1.5161,1.5163,1.516,1.5161,3211099999.0
2009-10-15 21:00:00,1.5161,1.51625,1.516,1.516,3396000001.0
2009-10-15 21:15:00,1.516,1.51625,1.516,1.5161,1859900000.0
2009-10-15 21:30:00,1.5161,1.51665,1.5161,1.5163,6167119994.0
2009-10-15 21:45:00,1.5163,1.5168,1.51625,1.51665,4171969997.0
2009-10-15 22:00:00,1.5167,1.5168,1.5164,1.51645,2309000001.0
2009-10-15 22:15:00,1.51645,1.5168,1.5164,1.5167,848100000.0
2009-10-15 22:30:00,1.5167,1.5172,1.5164,1.51695,1499900000.0
2009-10-15 22:45:00,1.517,1.517,1.5157,1.51645,2101620000.0
2009-10-15 23:00:00,1.51645,1.51655,1.5162,1.51625,370840000.0
2009-10-15 23:15:00,1.51608,1.5166,1.51604,1.5166,693640000.0
2009-10-15 23:30:00,1.5166,1.51675,1.51587,1.51617,703900000.0
2009-10-15 23:45:00,1.51635,1.51675,1.51623,1.51665,735400000.0
2009-10-16 00:00:00,1.5166,1.51675,1.5165,1.51655,684600000.0
2009-10-16 00:15:00,1.51655,1.51655,1.51625,1.5164,753350000.0
2009-10-16 00:30:00,1.5164,1.5166,1.5164,1.51655,617950000.0
2009-10-16 00:45:00,1.51655,1.51665,1.51614,1.5166,635150000.0
2009-10-16 01:00:00,1.5166,1.51665,1.5166,1.5166,203200000.0
2009-10-16 01:15:00,1.5166,1.51665,1.5166,1.5166,98700000.0
2009-10-16 01:30:00,1.5166,1.5169,1.5161,1.51665,4530099993.0
2009-10-16 01:45:00,1.5166,1.51675,1.51595,1.5165,1888200000.0
2009-10-16 02:00:00,1.51645,1.5168,1.51625,1.5167,6792300000.0
2009-10-16 02:15:00,1.51675,1.51675,1.51625,1.5163,5079800000.0
2009-10-16 02:30:00,1.5163,1.51655,1.5161,1.5161,1047800000.0
2009-10-16 02:45:00,1.51605,1.51655,1.51605,1.51615,2228100000.0
2009-10-16 03:00:00,1.51615,1.5164,1.5161,1.5162,1225900000.0
2009-10-16 03:15:00,1.5162,1.5165,1.51615,1.51645,1966300000.0
2009-10-16 03:30:00,1.5165,1.51655,1.51615,1.5162,1396200000.0
2009-10-16 03:45:00,1.5162,1.5164,1.51615,1.51625,1853000000.0
2009-10-16 04:00:00,1.51625,1.51645,1.51615,1.5162,2860699996.0
2009-10-16 04:15:00,1.5162,1.51645,1.51595,1.51645,2771400000.0
2009-10-16 04:30:00,1.5164,1.51655,1.51605,1.5163,6554900000.0
2009-10-16 04:45:00,1.5163,1.5167,1.51625,1.51665,9920700015.0
2009-10-16 05:00:00,1.51665,1.51665,1.516,1.5162,2304599999.0
2009-10-16 05:15:00,1.5162,1.5163,1.5159,1.516,1842600000.0
2009-10-16 05:30:00,1.516,1.5163,1.5159,1.516,2603900000.0
2009-10-16 05:45:00,1.516,1.5163,1.5159,1.51615,1758300000.0
2009-10-16 06:00:00,1.51615,1.5163,1.516,1.51615,2702200000.0
2009-10-16 06:15:00,1.51615,1.5163,1.516,1.5162,5433700000.0
2009-10-16 06:30:00,1.5162,1.5164,1.5161,1.51625,5125300000.0
2009-10-16 06:45:00,1.5162,1.5166,1.51605,1.5164,5465100001.0
2009-10-16 07:00:00,1.5164,1.51655,1.5161,1.51615,5772900000.0
2009-10-16 07:15:00,1.51615,1.5163,1.51605,1.51625,3991200000.0
2009-10-16 07:30:00,1.51625,1.51635,1.5161,1.5161,5006099996.0
2009-10-16 07:45:00,1.51615,1.5164,1.5159,1.5162,5016900000.0
2009-10-16 08:00:00,1.5162,1.51635,1.5159,1.5161,5029300000.0
2009-10-16 08:15:00,1.5161,1.51685,1.51585,1.5168,5267700001.0
2009-10-16 08:30:00,1.5168,1.51685,1.5164,1.51665,8912999998.0
2009-10-16 08:45:00,1.51665,1.517,1.51655,1.51695,8033500001.0
2009-10-16 09:00:00,1.51695,1.5172,1.51665,1.51685,8501000000.0
2009-10-16 09:15:00,1.51685,1.5174,1.5166,1.51735,7331800001.0
2009-10-16 09:30:00,1.51735,1.51785,1.51705,1.51705,8814300001.0
2009-10-16 09:45:00,1.51705,1.5172,1.5166,1.5166,6956300005.0
2009-10-16 10:00:00,1.5166,1.5172,1.5166,1.517,7995300000.0
2009-10-16 10:15:00,1.517,1.5171,1.5166,1.51685,6734800009.0
2009-10-16 10:30:00,1.51685,1.5176,1.5166,1.51755,6492499996.0
2009-10-16 10:45:00,1.51755,1.51825,1.51755,1.5182,6687400001.0
2009-10-16 11:00:00,1.5182,1.51825,1.5173,1.5175,6024499998.0
2009-10-16 11:15:00,1.5175,1.51815,1.5175,1.5181,3207600000.0
2009-10-16 11:30:00,1.51805,1.5181,1.51775,1.51805,6045300002.0
2009-10-16 11:45:00,1.51805,1.5182,1.51795,1.5181,5611800000.0
2009-10-16 12:00:00,1.5181,1.5185,1.51805,1.51825,5110500003.0
2009-10-16 12:15:00,1.5183,1.51865,1.5182,1.5185,6171200001.0
2009-10-16 12:30:00,1.5185,1.51875,1.51845,1.5187,5698699999.0
2009-10-16 12:45:00,1.51865,1.51865,1.5184,1.51845,3335900001.0
2009-10-16 13:00:00,1.5184,1.5185,1.5176,1.5178,8304799999.0
2009-10-16 13:15:00,1.51785,1.51925,1.5176,1.51905,8221800007.0
2009-10-16 13:30:00,1.51905,1.5192,1.5185,1.51895,4582399997.0
2009-10-16 13:45:00,1.51895,1.51895,1.5179,1.518,3925399998.0
2009-10-16 14:00:00,1.518,1.51805,1.51765,1.518,4798799999.0
2009-10-16 14:15:00,1.518,1.51865,1.51775,1.51835,7608700002.0
2009-10-16 14:30:00,1.51835,1.5185,1.5181,1.5182,3496499999.0
2009-10-16 14:45:00,1.5182,1.51845,1.5181,1.51815,3244600000.0
2009-10-16 15:00:00,1.51815,1.5185,1.51805,1.51825,4721200000.0
2009-10-16 15:15:00,1.5182,1.51825,1.517,1.5171,6715300001.0
2009-10-16 15:30:00,1.51715,1.5175,1.51695,1.51735,6995400000.0
2009-10-16 15:45:00,1.51735,1.5177,1.51655,1.51675,10870400003.0
2009-10-16 16:00:00,1.51675,1.5173,1.51675,1.5172,6106250001.0
2009-10-16 16:15:00,1.5172,1.51725,1.5167,1.5172,7402599997.0
2009-10-16 16:30:00,1.51715,1.5174,1.51715,1.5174,6365999999.0
2009-10-16 16:45:00,1.5174,1.5175,1.517,1.51715,8097399997.0
2009-10-16 17:00:00,1.51715,1.5173,1.51655,1.51655,9209000004.0
2009-10-16 17:15:00,1.51655,1.51695,1.5165,1.5167,6952400001.0
2009-10-16 17:30:00,1.51665,1.5169,1.51655,1.5168,6034899999.0
2009-10-16 17:45:00,1.5168,1.5171,1.5165,1.51695,5893299998.0
2009-10-16 18:00:00,1.51695,1.51725,1.5167,1.5169,6568199999.0
2009-10-16 18:15:00,1.5169,1.51735,1.51675,1.5168,3350000002.0
2009-10-16 18:30:00,1.5169,1.517,1.51665,1.51675,3875500003.0
2009-10-16 18:45:00,1.5167,1.5169,1.51655,1.5166,5158800000.0
2009-10-16 19:00:00,1.5166,1.517,1.51655,1.5169,5096799999.0
2009-10-16 19:15:00,1.5169,1.51715,1.51655,1.5168,5213300000.0
2009-10-16 19:30:00,1.5168,1.5169,1.5166,1.51675,7267000000.0
2009-10-16 19:45:00,1.5168,1.51705,1.5167,1.51705,8349399996.0
2009-10-16 20:00:00,1.51705,1.5171,1.51655,1.5166,3876699999.0
2009-10-16 20:15:00,1.5166,1.51665,1.5165,1.51665,2947200007.0
2009-10-16 20:30:00,1.51665,1.51675,1.51655,1.51655,2800900001.0
2009-10-16 20:45:00,1.51655,1.51655,1.51615,1.51645,3462200001.0
2009-10-16 21:00:00,1.5164,1.51645,1.51615,1.51625,4338900001.0
2009-10-16 21:15:00,1.51625,1.51645,1.51615,1.51645,2324800000.0
2009-10-16 21:30:00,1.51645,1.5169,1.5164,1.51665,5530700000.0
2009-10-16 21:45:00,1.51665,1.51705,1.51645,1.517,2767699999.0
2009-10-16 22:00:00,1.517,1.5175,1.5168,1.51725,1920300000.0
2009-10-16 22:15:00,1.51725,1.5174,1.51695,1.51705,1276700000.0
2009-10-16 22:30:00,1.51715,1.51775,1.517,1.5174,1159600000.0
2009-10-16 22:45:00,1.51735,1.5178,1.51725,1.51755,640100000.0
2009-10-18 23:00:00,1.517,1.5174,1.51677,1.51715,385600000.0
2009-10-18 23:15:00,1.51715,1.51755,1.5168,1.5169,581000000.0
2009-10-18 23:30:00,1.5169,1.5171,1.51656,1.51705,601100000.0
2009-10-18 23:45:00,1.51705,1.51755,1.51685,1.5175,522900000.0
2009-10-19 00:00:00,1.51745,1.51755,1.5165,1.51655,576400000.0
2009-10-19 00:15:00,1.51655,1.5166,1.5163,1.51635,1032000000.0
2009-10-19 00:30:00,1.51635,1.5166,1.5163,1.5165,927500000.0
2009-10-19 00:45:00,1.5165,1.51665,1.5164,1.5166,968800000.0
2009-10-19 01:00:00,1.5166,1.5169,1.5166,1.51675,1577700000.0
2009-10-19 01:15:00,1.51675,1.517,1.5163,1.5166,677700000.0
2009-10-19 01:30:00,1.5166,1.51665,1.51603,1.51645,1636000000.0
2009-10-19 01:45:00,1.5164,1.51665,1.5163,1.51645,595200000.0
2009-10-19 02:00:00,1.51645,1.5166,1.5161,1.51625,3327400005.0
2009-10-19 02:15:00,1.51625,1.51645,1.5162,1.5164,3497200000.0
2009-10-19 02:30:00,1.5164,1.5172,1.5162,1.51695,4302000000.0
2009-10-19 02:45:00,1.51695,1.51715,1.51685,1.517,1145200000.0
2009-10-19 03:00:00,1.51705,1.5175,1.51675,1.5173,2346900000.0
2009-10-19 03:15:00,1.5173,1.5175,1.5167,1.517,1992200000.0
2009-10-19 03:30:00,1.517,1.5171,1.51645,1.51675,2612600000.0
2009-10-19 03:45:00,1.51675,1.51685,1.51625,1.51675,3058600000.0
2009-10-19 04:00:00,1.51675,1.51705,1.5167,1.5168,2423800000.0
2009-10-19 04:15:00,1.51675,1.5169,1.5165,1.5166,2167800000.0
2009-10-19 04:30:00,1.5166,1.5176,1.5165,1.51755,3253600000.0
2009-10-19 04:45:00,1.51755,1.518,1.5174,1.5176,3678000000.0
2009-10-19 05:00:00,1.51755,1.51785,1.51745,1.51775,2261600000.0
2009-10-19 05:15:00,1.51775,1.51775,1.51715,1.51725,2292100000.0
2009-10-19 05:30:00,1.51725,1.5175,1.51715,1.51745,1471800000.0
2009-10-19 05:45:00,1.51745,1.51755,1.51715,1.51725,2676300000.0
2009-10-19 06:00:00,1.51725,1.51745,1.5172,1.51745,4574200000.0
2009-10-19 06:15:00,1.51745,1.51755,1.51725,1.5174,5457400000.0
2009-10-19 06:30:00,1.51745,1.51765,1.5172,1.51735,5178900000.0
2009-10-19 06:45:00,1.51735,1.51745,1.51665,1.51695,3737800000.0
2009-10-19 07:00:00,1.51695,1.51715,1.51675,1.51685,3226700000.0
2009-10-19 07:15:00,1.51685,1.51695,1.5164,1.5166,3581800000.0
2009-10-19 07:30:00,1.5166,1.51685,1.51635,1.51665,4231500000.0
2009-10-19 07:45:00,1.51665,1.51725,1.5166,1.5167,3426600000.0
2009-10-19 08:00:00,1.5167,1.51745,1.51655,1.517,3906699996.0
2009-10-19 08:15:00,1.517,1.51755,1.5167,1.51735,5872000003.0
2009-10-19 08:30:00,1.51735,1.51735,1.5167,1.51685,6289600003.0
2009-10-19 08:45:00,1.51685,1.5171,1.51615,1.5164,7044600001.0
2009-10-19 09:00:00,1.5164,1.51665,1.5161,1.51625,10717599997.0
2009-10-19 09:15:00,1.51625,1.51645,1.51615,1.51635,5604399998.0
2009-10-19 09:30:00,1.5164,1.51655,1.51575,1.51575,8267600004.0
2009-10-19 09:45:00,1.5157,1.51595,1.51485,1.51485,7923650000.0
2009-10-19 10:00:00,1.5148,1.51525,1.5147,1.51495,5875900003.0
2009-10-19 10:15:00,1.51495,1.51505,1.51425,1.51435,5359600002.0
2009-10-19 10:30:00,1.5143,1.51455,1.5142,1.5144,6107099998.0
2009-10-19 10:45:00,1.5144,1.51455,1.5143,1.51435,7889499997.0
2009-10-19 11:00:00,1.51435,1.51455,1.5142,1.51435,6692700000.0
2009-10-19 11:15:00,1.51435,1.51445,1.51415,1.51435,7517800000.0
2009-10-19 11:30:00,1.51435,1.5144,1.51405,1.5142,5039600002.0
2009-10-19 11:45:00,1.5142,1.51445,1.51395,1.51405,6764700000.0
2009-10-19 12:00:00,1.51405,1.5142,1.51365,1.51405,6814100001.0
2009-10-19 12:15:00,1.51405,1.5144,1.5138,1.5142,4972099999.0
2009-10-19 12:30:00,1.5142,1.51425,1.5138,1.5138,3393099999.0
2009-10-19 12:45:00,1.51385,1.5143,1.51355,1.51425,4350999999.0
2009-10-19 13:00:00,1.51425,1.51435,1.51395,1.5143,4987500003.0
2009-10-19 13:15:00,1.5143,1.5146,1.514,1.51415,4495900001.0
2009-10-19 13:30:00,1.51415,1.51425,1.514,1.5141,5725800000.0
2009-10-19 13:45:00,1.5141,1.5142,1.51355,1.5136,5929500014.0
2009-10-19 14:00:00,1.5137,1.5139,1.51355,1.5138,7010400000.0
2009-10-19 14:15:00,1.5138,1.5143,1.5137,1.5138,7070600000.0
2009-10-19 14:30:00,1.5138,1.514,1.51375,1.51385,6211100002.0
2009-10-19 14:45:00,1.51385,1.514,1.5138,1.5139,2436900000.0
2009-10-19 15:00:00,1.5139,1.51405,1.5138,1.5139,4902400001.0
2009-10-19 15:15:00,1.5139,1.51425,1.51385,1.5142,5327099996.0
2009-10-19 15:30:00,1.5142,1.5143,1.51405,1.51415,9319800003.0
2009-10-19 15:45:00,1.51415,1.5143,1.5141,1.51415,7745400001.0
2009-10-19 16:00:00,1.51415,1.51475,1.514,1.5142,8692800005.0
2009-10-19 16:15:00,1.5142,1.5144,1.51375,1.514,9806700001.0
2009-10-19 16:30:00,1.51395,1.51405,1.5134,1.5138,12100600003.0
2009-10-19 16:45:00,1.51375,1.5139,1.51345,1.5135,8416599999.0
2009-10-19 17:00:00,1.5135,1.5138,1.51345,1.51365,5607649995.0
2009-10-19 17:15:00,1.51365,1.51375,1.51345,1.5137,7153100000.0
2009-10-19 17:30:00,1.5137,1.514,1.51355,1.51385,7193500007.0
2009-10-19 17:45:00,1.5138,1.5142,1.5138,1.51405,5990899996.0
2009-10-19 18:00:00,1.514,1.5142,1.51375,1.51385,4446300002.0
2009-10-19 18:15:00,1.51385,1.5141,1.5138,1.51395,2250499999.0
2009-10-19 18:30:00,1.51405,1.51415,1.51385,1.51385,3209000001.0
2009-10-19 18:45:00,1.51385,1.5139,1.51345,1.51365,4868300000.0
2009-10-19 19:00:00,1.51365,1.5142,1.5135,1.5141,3327800001.0
2009-10-19 19:15:00,1.5141,1.5143,1.51365,1.5137,2839600000.0
2009-10-19 19:30:00,1.5137,1.51385,1.51355,1.51365,8296099996.0
2009-10-19 19:45:00,1.51365,1.51395,1.5135,1.5138,2287150000.0
2009-10-19 20:00:00,1.5138,1.51395,1.51375,1.5138,3079699999.0
2009-10-19 20:15:00,1.5138,1.5139,1.5137,1.5138,5122850001.0
2009-10-19 20:30:00,1.5138,1.5139,1.51335,1.51365,3921250001.0
2009-10-19 20:45:00,1.51365,1.51385,1.5134,1.51375,5358600007.0
2009-10-19 21:00:00,1.5138,1.5139,1.5136,1.5137,4722949995.0
2009-10-19 21:15:00,1.5137,1.51385,1.5136,1.51375,2969649997.0
2009-10-19 21:30:00,1.5137,1.51375,1.5136,1.51365,1748300000.0
2009-10-19 21:45:00,1.51365,1.51375,1.51325,1.51365,802150000.0
2009-10-19 22:00:00,1.5136,1.51365,1.51299,1.51345,1017700000.0
2009-10-19 22:15:00,1.51345,1.5136,1.5133,1.51335,1080050000.0
2009-10-19 22:30:00,1.5133,1.51385,1.5133,1.51375,3924370000.0
2009-10-19 22:45:00,1.51375,1.51385,1.51335,1.51345,2651200000.0
2009-10-19 23:00:00,1.51335,1.51355,1.51254,1.51335,633750000.0
2009-10-19 23:15:00,1.51335,1.51345,1.51293,1.51322,1361650000.0
2009-10-19 23:30:00,1.5133,1.51355,1.5132,1.51355,1047600000.0
2009-10-19 23:45:00,1.51355,1.51365,1.5133,1.5135,813950000.0
2009-10-20 00:00:00,1.51355,1.51365,1.51272,1.51345,1147170000.0
2009-10-20 00:15:00,1.51345,1.5136,1.51345,1.5135,2071819997.0
2009-10-20 00:30:00,1.5135,1.51365,1.5133,1.51345,790810000.0
2009-10-20 00:45:00,1.51345,1.51355,1.51297,1.5135,242000000.0
2009-10-20 01:00:00,1.5135,1.5136,1.5131,1.5135,1426700000.0
2009-10-20 01:15:00,1.5135,1.51365,1.5135,1.5135,3062410003.0
2009-10-20 01:30:00,1.5135,1.51375,1.5135,1.51365,3888149999.0
2009-10-20 01:45:00,1.51365,1.5138,1.5136,1.51365,1589200002.0
2009-10-20 02:00:00,1.5137,1.5137,1.51345,1.5136,2210170000.0
2009-10-20 02:15:00,1.5136,1.5137,1.5134,1.51345,2641459999.0
2009-10-20 02:30:00,1.51345,1.5139,1.5134,1.5137,1864750000.0
2009-10-20 02:45:00,1.5137,1.51385,1.5136,1.5136,3354100000.0
2009-10-20 03:00:00,1.51375,1.51375,1.5134,1.5134,962520000.0
2009-10-20 03:15:00,1.5134,1.5135,1.5134,1.5135,5707910000.0
2009-10-20 03:30:00,1.5135,1.51385,1.51305,1.51335,2456060000.0
2009-10-20 03:45:00,1.51335,1.5135,1.513,1.5132,1981400000.0
2009-10-20 04:00:00,1.5132,1.5134,1.51315,1.51335,895300000.0
2009-10-20 04:15:00,1.51335,1.5135,1.51315,1.5133,1596700000.0
2009-10-20 04:30:00,1.5133,1.5135,1.5132,1.5133,2661000000.0
2009-10-20 04:45:00,1.5133,1.5136,1.5133,1.5135,2133600000.0
2009-10-20 05:00:00,1.5135,1.51365,1.51345,1.5135,2675100000.0
2009-10-20 05:15:00,1.5135,1.5136,1.51345,1.51345,2910400000.0
2009-10-20 05:30:00,1.51345,1.5136,1.51335,1.5135,2473900000.0
2009-10-20 05:45:00,1.5135,1.51365,1.51345,1.5135,2137000000.0
2009-10-20 06:00:00,1.5135,1.51355,1.5134,1.51355,1486300000.0
2009-10-20 06:15:00,1.51355,1.5136,1.5133,1.5133,2232000000.0
2009-10-20 06:30:00,1.5133,1.51345,1.5132,1.5134,3036800000.0
2009-10-20 06:45:00,1.5134,1.5135,1.5131,1.5131,4106600000.0
2009-10-20 07:00:00,1.5131,1.5134,1.5131,1.51315,5535600004.0
2009-10-20 07:15:00,1.51315,1.51335,1.51305,1.51325,3619600000.0
2009-10-20 07:30:00,1.5133,1.5134,1.51325,1.51335,2807100000.0
2009-10-20 07:45:00,1.51335,1.51355,1.51285,1.51305,4070300005.0
2009-10-20 08:00:00,1.51305,1.51325,1.51295,1.51305,2486300000.0
2009-10-20 08:15:00,1.51305,1.51335,1.51255,1.5127,4955000002.0
2009-10-20 08:30:00,1.5127,1.51335,1.5127,1.51295,6746100003.0
2009-10-20 08:45:00,1.51295,1.51305,1.5127,1.51285,5823399998.0
2009-10-20 09:00:00,1.51285,1.5133,1.51285,1.51315,6710600002.0
2009-10-20 09:15:00,1.51315,1.5133,1.51265,1.51265,3615199999.0
2009-10-20 09:30:00,1.5126,1.51315,1.51255,1.5128,7994949997.0
2009-10-20 09:45:00,1.5128,1.51305,1.51265,1.51285,7359000000.0
2009-10-20 10:00:00,1.51285,1.51305,1.51265,1.51295,8383699999.0
2009-10-20 10:15:00,1.5129,1.51305,1.51275,1.51285,5824200002.0
2009-10-20 10:30:00,1.51285,1.5129,1.51215,1.5122,9460400004.0
2009-10-20 10:45:00,1.5122,1.5126,1.5121,1.51235,7863200000.0
2009-10-20 11:00:00,1.51235,1.5124,1.51205,1.51215,6362999997.0
2009-10-20 11:15:00,1.51215,1.5123,1.51205,1.5122,8620799997.0
2009-10-20 11:30:00,1.5122,1.5124,1.51215,1.5123,6860299997.0
2009-10-20 11:45:00,1.5123,1.5126,1.5122,1.51255,5564900001.0
2009-10-20 12:00:00,1.51255,1.5127,1.5124,1.51265,5398300001.0
2009-10-20 12:15:00,1.5126,1.51265,1.51235,1.51245,5970700001.0
2009-10-20 12:30:00,1.51245,1.5126,1.51235,1.5125,5703300000.0
2009-10-20 12:45:00,1.51245,1.5126,1.51225,1.5124,4374600001.0
2009-10-20 13:00:00,1.5124,1.5124,1.5121,1.51225,4751900000.0
2009-10-20 13:15:00,1.51225,1.51235,1.51205,1.51205,6872100001.0
2009-10-20 13:30:00,1.51205,1.51235,1.51205,1.5123,7135899999.0
2009-10-20 13:45:00,1.5123,1.51235,1.51205,1.5122,8820200003.0
2009-10-20 14:00:00,1.5122,1.5123,1.51205,1.5121,4905600000.0
2009-10-20 14:15:00,1.5121,1.51225,1.51175,1.5118,8753899999.0
2009-10-20 14:30:00,1.51175,1.5119,1.5115,1.5117,11893599998.0
2009-10-20 14:45:00,1.5117,1.512,1.51165,1.5117,9580799993.0
2009-10-20 15:00:00,1.5117,1.51235,1.51165,1.51225,8675700002.0
2009-10-20 15:15:00,1.51225,1.51235,1.51195,1.51205,5121800001.0
2009-10-20 15:30:00,1.51205,1.51275,1.51205,1.51265,11853000008.0
2009-10-20 15:45:00,1.51265,1.51305,1.5124,1.51285,10358100001.0
2009-10-20 16:00:00,1.51285,1.51285,1.51235,1.5125,11244400004.0
2009-10-20 16:15:00,1.5125,1.51255,1.51195,1.5124,10296500004.0
2009-10-20 16:30:00,1.5124,1.5125,1.5122,1.5123,8367100000.0
2009-10-20 16:45:00,1.5123,1.51285,1.5123,1.5127,7961099998.0
2009-10-20 17:00:00,1.5127,1.5132,1.5125,1.513,5610100000.0
2009-10-20 17:15:00,1.51305,1.51355,1.513,1.51335,11426599999.0
2009-10-20 17:30:00,1.51335,1.51365,1.513,1.51305,8803700001.0
2009-10-20 17:45:00,1.51315,1.51345,1.51195,1.5121,9491200001.0
2009-10-20 18:00:00,1.51205,1.5123,1.512,1.512,6238000001.0
2009-10-20 18:15:00,1.512,1.5122,1.51175,1.512,5119860001.0
2009-10-20 18:30:00,1.512,1.5122,1.51155,1.512,5315599997.0
2009-10-20 18:45:00,1.51205,1.51205,1.5116,1.51175,3751400001.0
2009-10-20 19:00:00,1.51175,1.5119,1.5115,1.5116,4631499998.0
2009-10-20 19:15:00,1.5116,1.51165,1.51145,1.51145,4390199997.0
2009-10-20 19:30:00,1.51145,1.5115,1.5111,1.5114,4655600001.0
2009-10-20 19:45:00,1.5114,1.51155,1.51125,1.51125,3816500000.0
2009-10-20 20:00:00,1.51125,1.51145,1.51125,1.5113,6536000003.0
2009-10-20 20:15:00,1.5113,1.51155,1.5112,1.5114,7049499997.0
2009-10-20 20:30:00,1.51145,1.51165,1.51135,1.5115,5459500009.0
2009-10-20 20:45:00,1.51155,1.51215,1.51145,1.51185,3611800001.0
2009-10-20 21:00:00,1.5118,1.5122,1.5117,1.5118,4954999998.0
2009-10-20 21:15:00,1.51175,1.5118,1.51125,1.5113,4012000000.0
2009-10-20 21:30:00,1.5114,1.51205,1.51125,1.5115,4186899992.0
2009-10-20 21:45:00,1.5115,1.5118,1.51125,1.51175,1983099995.0
2009-10-20 22:00:00,1.51175,1.51195,1.51165,1.51175,2954799996.0
2009-10-20 22:15:00,1.51175,1.5121,1.5117,1.51205,1823500002.0
2009-10-20 22:30:00,1.51205,1.51225,1.51153,1.51195,1340700000.0
2009-10-20 22:45:00,1.51195,1.5121,1.5116,1.5118,1463400000.0
2009-10-20 23:00:00,1.5118,1.5119,1.51145,1.5116,769250000.0
2009-10-20 23:15:00,1.5116,1.5119,1.51102,1.5119,1181250000.0
2009-10-20 23:30:00,1.51195,1.51205,1.5118,1.51185,1152650003.0
2009-10-20 23:45:00,1.51185,1.51215,1.51164,1.5121,3141890000.0
2009-10-21 00:00:00,1.5121,1.5121,1.51175,1.512,2845360000.0
2009-10-21 00:15:00,1.512,1.51215,1.512,1.512,1088000000.0
2009-10-21 00:30:00,1.512,1.51205,1.5119,1.51195,686050000.0
2009-10-21 00:45:00,1.51195,1.51205,1.51148,1.5119,758810000.0
2009-10-21 01:00:00,1.5119,1.51195,1.5114,1.5115,588450000.0
2009-10-21 01:15:00,1.5115,1.51175,1.5115,1.51155,1019900001.0
2009-10-21 01:30:00,1.51155,1.5117,1.5114,1.51155,1217460000.0
2009-10-21 01:45:00,1.51155,1.5119,1.51155,1.5117,6847199987.0
2009-10-21 02:00:00,1.51175,1.51195,1.5117,1.51185,1367000000.0
2009-10-21 02:15:00,1.51185,1.51185,1.5115,1.51155,1336800000.0
2009-10-21 02:30:00,1.51155,1.51165,1.51115,1.51125,1099150001.0
2009-10-21 02:45:00,1.51125,1.51155,1.51125,1.5115,3476900000.0
2009-10-21 03:00:00,1.5115,1.5118,1.5114,1.5117,3110700000.0
2009-10-21 03:15:00,1.5117,1.5117,1.51104,1.51155,1313100000.0
2009-10-21 03:30:00,1.51155,1.51165,1.51145,1.51145,762800000.0
2009-10-21 03:45:00,1.51145,1.5117,1.51125,1.5115,4305700000.0
2009-10-21 04:00:00,1.5115,1.5119,1.51145,1.51155,11064799994.0
2009-10-21 04:15:00,1.51155,1.5118,1.51145,1.51155,3817700000.0
2009-10-21 04:30:00,1.51155,1.5116,1.51115,1.51145,3457800000.0
2009-10-21 04:45:00,1.51145,1.51165,1.51135,1.51155,4046999999.0
2009-10-21 05:00:00,1.5115,1.5116,1.5113,1.51155,2493500000.0
2009-10-21 05:15:00,1.5116,1.5119,1.51145,1.51175,2107699999.0
2009-10-21 05:30:00,1.5118,1.51185,1.51155,1.5116,3572600000.0
2009-10-21 05:45:00,1.5116,1.51175,1.5114,1.51155,3847199995.0
2009-10-21 06:00:00,1.51155,1.5118,1.51155,1.51165,4528700003.0
2009-10-21 06:15:00,1.5117,1.5118,1.51155,1.5117,5584399992.0
2009-10-21 06:30:00,1.5117,1.5118,1.51145,1.51155,4939399995.0
2009-10-21 06:45:00,1.51155,1.5118,1.51145,1.5116,3670000001.0
2009-10-21 07:00:00,1.51155,1.51175,1.51145,1.51155,5880400000.0
2009-10-21 07:15:00,1.51155,1.5119,1.51145,1.5116,5815899997.0
2009-10-21 07:30:00,1.5116,1.5118,1.5114,1.51155,6252899989.0
2009-10-21 07:45:00,1.5116,1.5119,1.5115,1.51165,4603600001.0
2009-10-21 08:00:00,1.5116,1.5119,1.5113,1.5115,4420100000.0
2009-10-21 08:15:00,1.5115,1.512,1.51115,1.5113,4208800000.0
2009-10-21 08:30:00,1.5113,1.51135,1.5108,1.5109,7067399999.0
2009-10-21 08:45:00,1.5109,1.511,1.51055,1.51055,7358100003.0
2009-10-21 09:00:00,1.51055,1.51095,1.51045,1.51085,7582899995.0
2009-10-21 09:15:00,1.51085,1.51085,1.5103,1.51045,9503700000.0
2009-10-21 09:30:00,1.51045,1.5105,1.5101,1.51035,8701500001.0
2009-10-21 09:45:00,1.51035,1.5107,1.51035,1.5105,6745000000.0
2009-10-21 10:00:00,1.5105,1.5106,1.51045,1.51055,8489599999.0
2009-10-21 10:15:00,1.51055,1.51065,1.5102,1.51035,8864100013.0
2009-10-21 10:30:00,1.51035,1.5105,1.51025,1.51025,8953499997.0
2009-10-21 10:45:00,1.51025,1.5104,1.5102,1.51025,6943999999.0
2009-10-21 11:00:00,1.51025,1.5106,1.51005,1.51055,5897599999.0
2009-10-21 11:15:00,1.51055,1.5107,1.51025,1.5103,8527100001.0
2009-10-21 11:30:00,1.5103,1.51035,1.50965,1.50995,8124399998.0
2009-10-21 11:45:00,1.51005,1.51055,1.5098,1.5103,8825100000.0
2009-10-21 12:00:00,1.5103,1.51045,1.51015,1.5104,6107500000.0
2009-10-21 12:15:00,1.5104,1.51045,1.51015,1.51015,6923800004.0
2009-10-21 12:30:00,1.5102,1.5103,1.5097,1.50975,7097800004.0
2009-10-21 12:45:00,1.50975,1.5101,1.5096,1.5101,7671699991.0
2009-10-21 13:00:00,1.5101,1.5102,1.5099,1.50995,5943499999.0
2009-10-21 13:15:00,1.50995,1.51015,1.50985,1.51,5246200000.0
2009-10-21 13:30:00,1.51,1.5108,1.51,1.51065,8107100004.0
2009-10-21 13:45:00,1.51065,1.511,1.51055,1.51095,10965199994.0
2009-10-21 14:00:00,1.51095,1.51155,1.51075,1.51115,7838700005.0
2009-10-21 14:15:00,1.51115,1.5112,1.51075,1.51085,4387100000.0
2009-10-21 14:30:00,1.51085,1.511,1.5104,1.51055,5018700000.0
2009-10-21 14:45:00,1.51055,1.5106,1.50985,1.50985,6951100002.0
2009-10-21 15:00:00,1.50985,1.5104,1.5098,1.5103,9104200003.0
2009-10-21 15:15:00,1.5103,1.5106,1.51,1.51035,6630900000.0
2009-10-21 15:30:00,1.51035,1.5105,1.50985,1.50995,10742700004.0
2009-10-21 15:45:00,1.51,1.5102,1.50945,1.5096,10323699992.0
2009-10-21 16:00:00,1.5096,1.50995,1.50955,1.5096,9208700001.0
2009-10-21 16:15:00,1.5096,1.50975,1.5093,1.5094,7548300016.0
2009-10-21 16:30:00,1.5094,1.5097,1.50925,1.5093,13913700010.0
2009-10-21 16:45:00,1.5094,1.50965,1.5091,1.50955,9140700006.0
2009-10-21 17:00:00,1.50955,1.5098,1.50925,1.5094,7199900002.0
2009-10-21 17:15:00,1.5094,1.51,1.5094,1.5096,5060099999.0
2009-10-21 17:30:00,1.5096,1.51025,1.5094,1.51015,5885200002.0
2009-10-21 17:45:00,1.51015,1.5105,1.50985,1.51045,5291900002.0
2009-10-21 18:00:00,1.5105,1.51085,1.51025,1.51025,5994800001.0
2009-10-21 18:15:00,1.51025,1.51085,1.51015,1.5106,3948200000.0
2009-10-21 18:30:00,1.5106,1.51065,1.50995,1.51005,3938700001.0
2009-10-21 18:45:00,1.51005,1.5102,1.5097,1.5098,5510800001.0
2009-10-21 19:00:00,1.5098,1.5101,1.50955,1.5098,6779900000.0
2009-10-21 19:15:00,1.5098,1.51045,1.50955,1.50985,7565500001.0
2009-10-21 19:30:00,1.50985,1.5101,1.5096,1.5099,7844899998.0
2009-10-21 19:45:00,1.5099,1.51015,1.5093,1.51,7585300000.0
2009-10-21 20:00:00,1.51005,1.51085,1.50975,1.5107,10237399992.0
2009-10-21 20:15:00,1.5107,1.51105,1.51035,1.5109,7128900000.0
2009-10-21 20:30:00,1.5109,1.5111,1.5108,1.511,4012950000.0
2009-10-21 20:45:00,1.511,1.5112,1.5106,1.51075,3467400000.0
2009-10-21 21:00:00,1.51075,1.5111,1.51075,1.51095,2524900000.0
2009-10-21 21:15:00,1.51095,1.51105,1.5108,1.51095,3346700000.0
2009-10-21 21:30:00,1.5109,1.51105,1.5106,1.51065,6812549998.0
2009-10-21 21:45:00,1.51065,1.51085,1.5106,1.51085,3550860001.0
2009-10-21 22:00:00,1.5108,1.5109,1.51035,1.5104,1392940000.0
2009-10-21 22:15:00,1.5104,1.5107,1.51002,1.5103,1090600000.0
2009-10-21 22:30:00,1.51025,1.5107,1.51005,1.5105,1574600000.0
2009-10-21 22:45:00,1.5103,1.5107,1.5103,1.51055,2015919997.0
2009-10-21 23:00:00,1.5105,1.5106,1.50965,1.51005,691600000.0
2009-10-21 23:15:00,1.51005,1.5101,1.5099,1.51005,846160000.0
2009-10-21 23:30:00,1.51015,1.51025,1.51,1.5102,351700000.0
2009-10-21 23:45:00,1.5102,1.51045,1.5101,1.5103,1209399999.0
2009-10-22 00:00:00,1.5103,1.5104,1.5099,1.51,813800000.0
2009-10-22 00:15:00,1.51,1.51005,1.5096,1.5096,464850000.0
2009-10-22 00:30:00,1.5096,1.5096,1.5096,1.5096,168100000.0
2009-10-22 00:45:00,1.5096,1.50965,1.50925,1.50965,256790000.0
2009-10-22 01:00:00,1.50965,1.5103,1.50965,1.51015,2666199999.0
2009-10-22 01:15:00,1.51015,1.5105,1.51005,1.51035,3996100000.0
2009-10-22 01:30:00,1.51035,1.51045,1.5101,1.5101,5513800000.0
2009-10-22 01:45:00,1.5101,1.51015,1.51005,1.51005,1065250000.0
2009-10-22 02:00:00,1.5101,1.51045,1.51005,1.51025,1879000000.0
2009-10-22 02:15:00,1.51025,1.5104,1.5102,1.51025,3307800000.0
2009-10-22 02:30:00,1.51025,1.5107,1.5102,1.5105,1705000000.0
2009-10-22 02:45:00,1.51055,1.5106,1.5103,1.5103,492250000.0
2009-10-22 03:00:00,1.5103,1.5104,1.5099,1.5101,2286600000.0
2009-10-22 03:15:00,1.5101,1.5104,1.51005,1.51025,2415800000.0
2009-10-22 03:30:00,1.51025,1.5106,1.51005,1.5106,1718900000.0
2009-10-22 03:45:00,1.5106,1.5106,1.51025,1.51035,1374500000.0
2009-10-22 04:00:00,1.5104,1.5105,1.51005,1.5104,4627300000.0
2009-10-22 04:15:00,1.51035,1.51065,1.5103,1.51035,1435700000.0
2009-10-22 04:30:00,1.51035,1.5106,1.51035,1.5104,2455450000.0
2009-10-22 04:45:00,1.5104,1.5105,1.51035,1.51035,1478200000.0
2009-10-22 05:00:00,1.51035,1.51045,1.51035,1.51035,2467800000.0
2009-10-22 05:15:00,1.51035,1.5105,1.51035,1.51045,787600000.0
2009-10-22 05:30:00,1.51045,1.5106,1.51045,1.5105,295950000.0
2009-10-22 05:45:00,1.5105,1.5107,1.5105,1.51055,4118799998.0
2009-10-22 06:00:00,1.51055,1.5107,1.51055,1.5107,2874050005.0
2009-10-22 06:15:00,1.5107,1.5108,1.5107,1.5108,1284750000.0
2009-10-22 06:30:00,1.5108,1.51085,1.51075,1.51085,75450000.0
2009-10-22 06:45:00,1.51085,1.5111,1.5106,1.5106,2319450000.0
2009-10-22 07:00:00,1.5106,1.5109,1.5106,1.51075,3185200000.0
2009-10-22 07:15:00,1.51075,1.511,1.5106,1.5109,4299100000.0
2009-10-22 07:30:00,1.51085,1.5109,1.51055,1.51065,4407900000.0
2009-10-22 07:45:00,1.51065,1.51105,1.51005,1.5101,5713200000.0
2009-10-22 08:00:00,1.51005,1.51105,1.51005,1.51075,2847400000.0
2009-10-22 08:15:00,1.51075,1.511,1.51045,1.5105,4860700000.0
2009-10-22 08:30:00,1.5105,1.5107,1.5101,1.5101,6027800001.0
2009-10-22 08:45:00,1.5101,1.5105,1.51,1.5104,8107800003.0
2009-10-22 09:00:00,1.5104,1.511,1.50975,1.51085,8482099998.0
2009-10-22 09:15:00,1.51085,1.51165,1.51075,1.5115,8424900012.0
2009-10-22 09:30:00,1.5115,1.51185,1.51125,1.5117,9205299999.0
2009-10-22 09:45:00,1.5117,1.51185,1.5116,1.5117,9642300004.0
2009-10-22 10:00:00,1.5117,1.51235,1.5116,1.5122,7476399998.0
2009-10-22 10:15:00,1.5122,1.5133,1.5122,1.51325,11352299995.0
2009-10-22 10:30:00,1.51325,1.51395,1.51235,1.5125,10825400001.0
2009-10-22 10:45:00,1.5125,1.51285,1.51175,1.51205,8552199999.0
2009-10-22 11:00:00,1.51205,1.5121,1.51145,1.51175,6996399999.0
2009-10-22 11:15:00,1.5118,1.51185,1.51115,1.5112,6597400004.0
2009-10-22 11:30:00,1.5112,1.5114,1.51065,1.51065,6570599999.0
2009-10-22 11:45:00,1.51065,1.511,1.5106,1.51075,4573400003.0
2009-10-22 12:00:00,1.51075,1.51105,1.51065,1.511,6571399997.0
2009-10-22 12:15:00,1.511,1.51115,1.51045,1.5106,4418600001.0
2009-10-22 12:30:00,1.5106,1.5107,1.5104,1.5106,7507300000.0
2009-10-22 12:45:00,1.5106,1.5111,1.5106,1.511,5000200000.0
2009-10-22 13:00:00,1.511,1.51105,1.5106,1.5108,5187599998.0
2009-10-22 13:15:00,1.5108,1.51095,1.51065,1.5107,5096000000.0
2009-10-22 13:30:00,1.5107,1.51085,1.51025,1.5104,8580600001.0
2009-10-22 13:45:00,1.51045,1.51085,1.51025,1.51065,8538800003.0
2009-10-22 14:00:00,1.51065,1.51065,1.51025,1.5105,6106599998.0
2009-10-22 14:15:00,1.5105,1.5105,1.51015,1.5102,7900999997.0
2009-10-22 14:30:00,1.51025,1.5107,1.5102,1.5106,8208499999.0
2009-10-22 14:45:00,1.51055,1.51065,1.51035,1.5106,9380800002.0
2009-10-22 15:00:00,1.5106,1.51115,1.51055,1.51115,7259800000.0
2009-10-22 15:15:00,1.51115,1.51135,1.5108,1.51125,8591300003.0
2009-10-22 15:30:00,1.5113,1.51165,1.5111,1.5115,7946800000.0
2009-10-22 15:45:00,1.5115,1.51205,1.5111,1.5116,10401800008.0
2009-10-22 16:00:00,1.51155,1.51205,1.51145,1.5117,7888499998.0
2009-10-22 16:15:00,1.5117,1.51195,1.5115,1.51155,7723100006.0
2009-10-22 16:30:00,1.51155,1.51165,1.51145,1.51145,2345200000.0
2009-10-22 16:45:00,1.5115,1.5115,1.5107,1.5113,3099599996.0
2009-10-22 17:00:00,1.51125,1.51135,1.51055,1.51095,2611500001.0
2009-10-22 17:15:00,1.51095,1.51115,1.51065,1.51065,3611100000.0
2009-10-22 17:30:00,1.51065,1.5108,1.5105,1.5105,1941700002.0
2009-10-22 17:45:00,1.5105,1.5108,1.5105,1.51065,2393100000.0
2009-10-22 18:00:00,1.5106,1.51075,1.5103,1.5103,3008200000.0
2009-10-22 18:15:00,1.5103,1.5106,1.5103,1.5105,2199900000.0
2009-10-22 18:30:00,1.5105,1.5108,1.51025,1.5107,2475600000.0
2009-10-22 18:45:00,1.5107,1.511,1.51065,1.51085,2647400000.0
2009-10-22 19:00:00,1.51095,1.5112,1.51035,1.51045,1900000000.0
2009-10-22 19:15:00,1.51045,1.5106,1.51005,1.51005,1364200000.0
2009-10-22 19:30:00,1.5101,1.51035,1.51,1.51015,3470000000.0
2009-10-22 19:45:00,1.51015,1.5102,1.50985,1.51,2606500000.0
2009-10-22 20:00:00,1.50995,1.51005,1.50975,1.5099,3656700000.0
2009-10-22 20:15:00,1.50995,1.51045,1.5099,1.51005,4959949999.0
2009-10-22 20:30:00,1.51005,1.51015,1.50975,1.5098,1758000000.0
2009-10-22 20:45:00,1.50985,1.50995,1.5097,1.5098,2908600000.0
2009-10-22 21:00:00,1.50975,1.51,1.5097,1.5098,2448400000.0
2009-10-22 21:15:00,1.50975,1.50995,1.5097,1.50995,2753599999.0
2009-10-22 21:30:00,1.50995,1.51,1.5098,1.50985,1426600000.0
2009-10-22 21:45:00,1.50985,1.5101,1.50975,1.5099,2086200000.0
2009-10-22 22:00:00,1.5099,1.51015,1.5098,1.51015,1453200000.0
2009-10-22 22:15:00,1.5101,1.51015,1.50966,1.51005,1652500000.0
2009-10-22 22:30:00,1.5102,1.51035,1.5099,1.5102,1539800001.0
2009-10-22 22:45:00,1.5102,1.51025,1.50995,1.50995,1299300000.0
2009-10-22 23:00:00,1.50995,1.5101,1.50955,1.5098,406400000.0
2009-10-22 23:15:00,1.5098,1.5102,1.5098,1.5101,723300000.0
2009-10-22 23:30:00,1.5101,1.51015,1.51,1.5101,113000000.0
2009-10-22 23:45:00,1.5101,1.5103,1.51,1.5102,448100000.0
2009-10-23 00:00:00,1.51015,1.51035,1.51005,1.5101,863600000.0
2009-10-23 00:15:00,1.51005,1.5102,1.5099,1.5102,392850000.0
2009-10-23 00:30:00,1.5102,1.5102,1.50949,1.50985,867710000.0
2009-10-23 00:45:00,1.51,1.51005,1.50912,1.51,709050000.0
2009-10-23 01:00:00,1.51,1.5102,1.50899,1.51005,1371549999.0
2009-10-23 01:15:00,1.51005,1.51025,1.51,1.51005,1129449999.0
2009-10-23 01:30:00,1.51005,1.51055,1.51,1.5103,3322150001.0
2009-10-23 01:45:00,1.5103,1.5106,1.51025,1.5106,2365999996.0
2009-10-23 02:00:00,1.51065,1.5107,1.5103,1.51055,2779400000.0
2009-10-23 02:15:00,1.51055,1.51165,1.51045,1.5111,3243500001.0
2009-10-23 02:30:00,1.5111,1.51115,1.5102,1.51045,1671100000.0
2009-10-23 02:45:00,1.51045,1.51135,1.5104,1.51095,2879300000.0
2009-10-23 03:00:00,1.51095,1.51115,1.5107,1.51075,1449800000.0
2009-10-23 03:15:00,1.5107,1.5111,1.51065,1.511,1303200000.0
2009-10-23 03:30:00,1.51105,1.5111,1.5107,1.5108,1217900000.0
2009-10-23 03:45:00,1.5108,1.511,1.51075,1.511,2005700000.0
2009-10-23 04:00:00,1.511,1.5111,1.5107,1.51095,2125600000.0
2009-10-23 04:15:00,1.51095,1.51125,1.5109,1.5112,957900000.0
2009-10-23 04:30:00,1.5112,1.51175,1.5111,1.5116,4139799997.0
2009-10-23 04:45:00,1.51155,1.5118,1.51145,1.5118,5315000004.0
2009-10-23 05:00:00,1.51185,1.5119,1.51155,1.5116,2373900000.0
2009-10-23 05:15:00,1.5116,1.5117,1.51155,1.51165,1900700000.0
2009-10-23 05:30:00,1.51165,1.51165,1.5112,1.51135,4046800000.0
2009-10-23 05:45:00,1.51135,1.5115,1.51095,1.51105,4537299999.0
2009-10-23 06:00:00,1.51105,1.5113,1.51095,1.5112,3303000000.0
2009-10-23 06:15:00,1.5112,1.51135,1.51055,1.51075,2158100000.0
2009-10-23 06:30:00,1.51075,1.5109,1.51036,1.51085,1137400000.0
2009-10-23 06:45:00,1.51085,1.51105,1.51075,1.5109,1696100000.0
2009-10-23 07:00:00,1.5109,1.51095,1.51055,1.51075,2848400000.0
2009-10-23 07:15:00,1.51075,1.51115,1.51055,1.5111,3903800000.0
2009-10-23 07:30:00,1.5111,1.5114,1.51085,1.51095,4207100000.0
2009-10-23 07:45:00,1.511,1.5111,1.51025,1.5103,4023100000.0
2009-10-23 08:00:00,1.51025,1.5114,1.5102,1.5108,5728900011.0
2009-10-23 08:15:00,1.51085,1.5115,1.51045,1.51055,7596600002.0
2009-10-23 08:30:00,1.51055,1.51165,1.5105,1.51145,8089400004.0
2009-10-23 08:45:00,1.51145,1.5119,1.51115,1.5117,5793499997.0
2009-10-23 09:00:00,1.51175,1.5119,1.5112,1.5113,6571699997.0
2009-10-23 09:15:00,1.5113,1.5118,1.51125,1.5117,6185799995.0
2009-10-23 09:30:00,1.5117,1.51175,1.51115,1.5116,6659900003.0
2009-10-23 09:45:00,1.5116,1.51175,1.51135,1.5116,6153499999.0
2009-10-23 10:00:00,1.51155,1.5124,1.51135,1.51215,8496499996.0
2009-10-23 10:15:00,1.51215,1.51235,1.5119,1.51225,4764199999.0
2009-10-23 10:30:00,1.5122,1.5124,1.51185,1.51235,6960599999.0
2009-10-23 10:45:00,1.5123,1.5125,1.5121,1.5122,5719600000.0
2009-10-23 11:00:00,1.51215,1.5125,1.51185,1.51195,7472899998.0
2009-10-23 11:15:00,1.51195,1.5123,1.51155,1.51155,5960400000.0
2009-10-23 11:30:00,1.51155,1.5119,1.51135,1.51185,6856299999.0
2009-10-23 11:45:00,1.51185,1.5124,1.51185,1.5121,7187199997.0
2009-10-23 12:00:00,1.5121,1.5124,1.512,1.51225,5830800000.0
2009-10-23 12:15:00,1.51225,1.5125,1.51205,1.5124,4507900000.0
2009-10-23 12:30:00,1.5124,1.5125,1.5122,1.5123,5844000000.0
2009-10-23 12:45:00,1.5123,1.513,1.5123,1.5129,5705499999.0
2009-10-23 13:00:00,1.51285,1.5131,1.5127,1.5131,6236800001.0
2009-10-23 13:15:00,1.5131,1.51315,1.5124,1.51255,6043000000.0
2009-10-23 13:30:00,1.51255,1.51285,1.51235,1.51275,5930799995.0
2009-10-23 13:45:00,1.51265,1.51315,1.5126,1.51315,2649100001.0
2009-10-23 14:00:00,1.51315,1.5134,1.51285,1.51305,3742700002.0
2009-10-23 14:15:00,1.513,1.51325,1.51285,1.51295,4643400000.0
2009-10-23 14:30:00,1.51295,1.5133,1.51265,1.51295,7146799997.0
2009-10-23 14:45:00,1.51295,1.5133,1.5123,1.5123,6058199999.0
2009-10-23 15:00:00,1.5123,1.51245,1.51185,1.5121,9580599998.0
2009-10-23 15:15:00,1.5121,1.5124,1.512,1.51225,8582699998.0
2009-10-23 15:30:00,1.51225,1.51245,1.51205,1.5124,9011700001.0
2009-10-23 15:45:00,1.5124,1.5129,1.512,1.5126,7086899998.0
2009-10-23 16:00:00,1.51255,1.513,1.51225,1.51285,10380100001.0
2009-10-23 16:15:00,1.51285,1.513,1.5126,1.51285,7432599998.0
2009-10-23 16:30:00,1.51285,1.5131,1.51275,1.5128,7834600000.0
2009-10-23 16:45:00,1.5128,1.5137,1.51275,1.51365,7979700001.0
2009-10-23 17:00:00,1.51365,1.51365,1.513,1.5133,6897700000.0
2009-10-23 17:15:00,1.51325,1.51375,1.51315,1.5136,7207900002.0
2009-10-23 17:30:00,1.5136,1.5137,1.5135,1.51355,5215099999.0
2009-10-23 17:45:00,1.51355,1.51365,1.51345,1.5135,4397999999.0
2009-10-23 18:00:00,1.5135,1.5135,1.5127,1.513,7391900001.0
2009-10-23 18:15:00,1.513,1.51345,1.5128,1.5128,4569800000.0
2009-10-23 18:30:00,1.5128,1.513,1.51275,1.51275,3683900002.0
2009-10-23 18:45:00,1.51275,1.51315,1.5127,1.5131,5208900000.0
2009-10-23 19:00:00,1.51315,1.5132,1.51285,1.5131,4785800000.0
2009-10-23 19:15:00,1.5131,1.51325,1.513,1.5131,3553500000.0
2009-10-23 19:30:00,1.5131,1.51325,1.513,1.5131,4702200000.0
2009-10-23 19:45:00,1.5131,1.51335,1.5131,1.5132,1367300000.0
2009-10-23 20:00:00,1.5132,1.5134,1.513,1.51335,6885100000.0
2009-10-23 20:15:00,1.51335,1.51355,1.5132,1.5135,2508800000.0
2009-10-23 20:30:00,1.5135,1.5136,1.5132,1.51345,2322600000.0
2009-10-23 20:45:00,1.51345,1.51365,1.5133,1.5133,2690400000.0
2009-10-23 21:00:00,1.5133,1.51355,1.5131,1.51335,2738100000.0
2009-10-23 21:15:00,1.51335,1.51365,1.51305,1.51365,2023800000.0
2009-10-23 21:30:00,1.51365,1.51385,1.5135,1.5137,3128999999.0
2009-10-23 21:45:00,1.5137,1.5139,1.51345,1.51365,1552700000.0
2009-10-23 22:00:00,1.5136,1.5144,1.51335,1.5138,1102200000.0
2009-10-23 22:15:00,1.51385,1.51415,1.5135,1.51375,1707100000.0
2009-10-23 22:30:00,1.51375,1.5139,1.51335,1.5135,991400000.0
2009-10-23 22:45:00,1.5135,1.5143,1.5134,1.5137,741600000.0
2009-10-25 23:00:00,1.51244,1.51378,1.51244,1.51252,1323900000.0
2009-10-25 23:15:00,1.51262,1.51396,1.51244,1.51255,2617000000.0
2009-10-25 23:30:00,1.51391,1.51391,1.5126,1.513,619200000.0
2009-10-25 23:45:00,1.51294,1.5131,1.51267,1.5131,216800000.0
2009-10-26 00:00:00,1.5131,1.5133,1.51295,1.513,527300000.0
2009-10-26 00:15:00,1.513,1.51335,1.5124,1.51245,492940000.0
2009-10-26 00:30:00,1.51245,1.51265,1.5124,1.5124,923900000.0
2009-10-26 00:45:00,1.5124,1.51275,1.51159,1.5123,1196600000.0
2009-10-26 01:00:00,1.5123,1.51255,1.5122,1.5123,1067500000.0
2009-10-26 01:15:00,1.5123,1.51245,1.51225,1.5124,950700000.0
2009-10-26 01:30:00,1.5124,1.5128,1.5124,1.51265,1856700000.0
2009-10-26 01:45:00,1.51265,1.5129,1.51245,1.5126,1801500000.0
2009-10-26 02:00:00,1.5126,1.5127,1.5124,1.51245,1231000000.0
2009-10-26 02:15:00,1.51245,1.513,1.51245,1.5129,1619900000.0
2009-10-26 02:30:00,1.5129,1.513,1.51265,1.51275,1798300000.0
2009-10-26 02:45:00,1.51275,1.51295,1.5124,1.51245,1778300000.0
2009-10-26 03:00:00,1.51245,1.5126,1.51235,1.51255,2654900001.0
2009-10-26 03:15:00,1.51255,1.5128,1.51245,1.51265,2187500000.0
2009-10-26 03:30:00,1.51265,1.51305,1.5124,1.51305,2480100000.0
2009-10-26 03:45:00,1.513,1.51385,1.513,1.51385,3583100002.0
2009-10-26 04:00:00,1.51385,1.51415,1.5134,1.51365,4583900000.0
2009-10-26 04:15:00,1.51365,1.51415,1.51355,1.51375,4822200001.0
2009-10-26 04:30:00,1.51375,1.514,1.5131,1.5133,3927000000.0
2009-10-26 04:45:00,1.5133,1.5138,1.5133,1.51365,2133300000.0
2009-10-26 05:00:00,1.51365,1.5137,1.5135,1.51365,1574100000.0
2009-10-26 05:15:00,1.51365,1.5139,1.5135,1.51375,2006700000.0
2009-10-26 05:30:00,1.51365,1.51375,1.51327,1.51375,746000000.0
2009-10-26 05:45:00,1.51375,1.514,1.5137,1.51375,2442800000.0
2009-10-26 06:00:00,1.51375,1.51395,1.5135,1.5138,1917000000.0
2009-10-26 06:15:00,1.5138,1.51385,1.5137,1.5137,2644500000.0
2009-10-26 06:30:00,1.51375,1.5139,1.51365,1.51375,2314300000.0
2009-10-26 06:45:00,1.51375,1.5138,1.51355,1.51365,2090500000.0
2009-10-26 07:00:00,1.51365,1.51395,1.5135,1.51365,2494000000.0
2009-10-26 07:15:00,1.51365,1.5137,1.5136,1.51365,1844800000.0
2009-10-26 07:30:00,1.51365,1.5138,1.51365,1.51375,2089000000.0
2009-10-26 07:45:00,1.51375,1.51395,1.51365,1.51385,3069700000.0
2009-10-26 08:00:00,1.5139,1.51405,1.5135,1.51365,1912400000.0
2009-10-26 08:15:00,1.51365,1.5138,1.5134,1.51375,1027900000.0
2009-10-26 08:30:00,1.51375,1.5141,1.5137,1.51385,1102200000.0
2009-10-26 08:45:00,1.5139,1.51415,1.51255,1.5131,2179800000.0
2009-10-26 09:00:00,1.5131,1.51325,1.5126,1.5131,1998700000.0
2009-10-26 09:15:00,1.5131,1.5134,1.51275,1.5129,5272299999.0
2009-10-26 09:30:00,1.5129,1.51335,1.51285,1.5132,6237800002.0
2009-10-26 09:45:00,1.51325,1.51365,1.51315,1.5133,7004700000.0
2009-10-26 10:00:00,1.51325,1.5141,1.51265,1.5139,8337300000.0
2009-10-26 10:15:00,1.5139,1.5141,1.5135,1.5138,5741800001.0
2009-10-26 10:30:00,1.5138,1.5141,1.51365,1.514,6057600001.0
2009-10-26 10:45:00,1.514,1.51425,1.5135,1.51365,4157600001.0
2009-10-26 11:00:00,1.5136,1.5137,1.51345,1.51355,5085000003.0
2009-10-26 11:15:00,1.51355,1.5136,1.5128,1.51325,3558700003.0
2009-10-26 11:30:00,1.51325,1.5135,1.5131,1.51315,4708400000.0
2009-10-26 11:45:00,1.51315,1.5132,1.5126,1.5126,3581300000.0
2009-10-26 12:00:00,1.5126,1.5132,1.5126,1.5131,4259299999.0
2009-10-26 12:15:00,1.51315,1.51335,1.5125,1.5126,3391300001.0
2009-10-26 12:30:00,1.5126,1.51305,1.5126,1.51295,3864499996.0
2009-10-26 12:45:00,1.51295,1.51295,1.5126,1.51265,4901000001.0
2009-10-26 13:00:00,1.51265,1.51275,1.5121,1.51245,6385140003.0
2009-10-26 13:15:00,1.51245,1.51275,1.5123,1.51245,5843200000.0
2009-10-26 13:30:00,1.51245,1.5125,1.51215,1.5123,4307099999.0
2009-10-26 13:45:00,1.5123,1.51255,1.5122,1.51225,4473800001.0
2009-10-26 14:00:00,1.51225,1.51255,1.5122,1.51245,4179899999.0
2009-10-26 14:15:00,1.51245,1.5126,1.5121,1.51225,3098610000.0
2009-10-26 14:30:00,1.51225,1.51245,1.5121,1.5124,4480809999.0
2009-10-26 14:45:00,1.5124,1.51255,1.51235,1.51255,4221599996.0
2009-10-26 15:00:00,1.51255,1.51315,1.5123,1.51305,4725299999.0
2009-10-26 15:15:00,1.51305,1.5132,1.51265,1.5127,4381300001.0
2009-10-26 15:30:00,1.5127,1.51305,1.5127,1.51285,6354700000.0
2009-10-26 15:45:00,1.51285,1.51295,1.5126,1.5126,5035800000.0
2009-10-26 16:00:00,1.5126,1.5127,1.51205,1.51255,7090000003.0
2009-10-26 16:15:00,1.51255,1.51265,1.5123,1.51265,5485100002.0
2009-10-26 16:30:00,1.5126,1.5129,1.51245,1.51275,7342000003.0
2009-10-26 16:45:00,1.51275,1.51325,1.51265,1.5131,4205500000.0
2009-10-26 17:00:00,1.5131,1.5134,1.51305,1.51325,4445800000.0
2009-10-26 17:15:00,1.51325,1.5143,1.51325,1.51385,9153200001.0
2009-10-26 17:30:00,1.51385,1.5143,1.51375,1.51395,8762399998.0
2009-10-26 17:45:00,1.51395,1.51445,1.5137,1.5143,6931199999.0
2009-10-26 18:00:00,1.5143,1.51475,1.5138,1.51385,9555900000.0
2009-10-26 18:15:00,1.5139,1.51435,1.5131,1.51425,7871100000.0
2009-10-26 18:30:00,1.51425,1.51455,1.5136,1.51365,6958300006.0
2009-10-26 18:45:00,1.5137,1.514,1.5134,1.51355,7518200001.0
2009-10-26 19:00:00,1.51355,1.51385,1.5134,1.5138,5344799999.0
2009-10-26 19:15:00,1.5138,1.51475,1.51355,1.51435,6883499999.0
2009-10-26 19:30:00,1.5144,1.5148,1.5142,1.51465,6567100001.0
2009-10-26 19:45:00,1.5147,1.5148,1.5144,1.51455,5224300001.0
2009-10-26 20:00:00,1.51455,1.5147,1.51445,1.5146,2880900000.0
2009-10-26 20:15:00,1.5146,1.5148,1.5138,1.5145,6102600000.0
2009-10-26 20:30:00,1.5144,1.51465,1.51415,1.51455,4280400000.0
2009-10-26 20:45:00,1.5146,1.51475,1.5136,1.5141,4587850001.0
2009-10-26 21:00:00,1.5141,1.5141,1.51355,1.5139,4498400000.0
2009-10-26 21:15:00,1.51395,1.5141,1.51385,1.51385,4193100004.0
2009-10-26 21:30:00,1.51395,1.51415,1.51385,1.51395,4459200001.0
2009-10-26 21:45:00,1.51395,1.5141,1.51365,1.51375,3984700007.0
2009-10-26 22:00:00,1.51375,1.5142,1.51375,1.5139,3253579999.0
2009-10-26 22:15:00,1.51395,1.5143,1.51385,1.51395,1380650001.0
2009-10-26 22:30:00,1.51395,1.51435,1.51395,1.51415,1869400001.0
2009-10-26 22:45:00,1.51415,1.5144,1.51405,1.5143,1024800000.0
2009-10-26 23:00:00,1.5143,1.51465,1.5139,1.51425,455900000.0
2009-10-26 23:15:00,1.51425,1.51445,1.51415,1.5142,443300000.0
2009-10-26 23:30:00,1.5142,1.51445,1.51415,1.5143,728960000.0
2009-10-26 23:45:00,1.51425,1.5145,1.51374,1.5145,217150000.0
2009-10-27 00:00:00,1.5145,1.5145,1.51415,1.5143,1630430000.0
2009-10-27 00:15:00,1.5143,1.5143,1.51415,1.51415,3145920000.0
2009-10-27 00:30:00,1.51415,1.51425,1.51348,1.51405,1321280000.0
2009-10-27 00:45:00,1.51405,1.51455,1.51353,1.51425,1164450000.0
2009-10-27 01:00:00,1.51425,1.5146,1.5142,1.5143,705110000.0
2009-10-27 01:15:00,1.5143,1.5145,1.5142,1.5142,293420000.0
2009-10-27 01:30:00,1.5142,1.5145,1.5141,1.5142,361860000.0
2009-10-27 01:45:00,1.5142,1.5143,1.5141,1.51415,724890000.0
2009-10-27 02:00:00,1.51415,1.5147,1.514,1.5145,2424910000.0
2009-10-27 02:15:00,1.5145,1.51455,1.5143,1.51435,3072680000.0
2009-10-27 02:30:00,1.5144,1.51445,1.51425,1.51435,12630780009.0
2009-10-27 02:45:00,1.51435,1.5146,1.51427,1.51435,7737110004.0
2009-10-27 03:00:00,1.51435,1.51475,1.51435,1.5144,4341280000.0
2009-10-27 03:15:00,1.5144,1.5146,1.5144,1.5145,2840299999.0
2009-10-27 03:30:00,1.51445,1.5148,1.5144,1.5145,4729500000.0
2009-10-27 03:45:00,1.51445,1.5145,1.5144,1.51445,1413810000.0
2009-10-27 04:00:00,1.51445,1.5145,1.51381,1.51445,463860000.0
2009-10-27 04:15:00,1.51445,1.51445,1.51389,1.51445,331000000.0
2009-10-27 04:30:00,1.51445,1.5146,1.51445,1.5145,3054910000.0
2009-10-27 04:45:00,1.51445,1.5145,1.51445,1.51445,847000000.0
2009-10-27 05:00:00,1.51445,1.51465,1.51405,1.5144,1923479998.0
2009-10-27 05:15:00,1.51445,1.51475,1.5143,1.51465,5721899990.0
2009-10-27 05:30:00,1.51465,1.51475,1.5144,1.5145,5519699989.0
2009-10-27 05:45:00,1.5145,1.5146,1.51445,1.5146,2707600002.0
2009-10-27 06:00:00,1.5146,1.51465,1.51455,1.5146,548300000.0
2009-10-27 06:15:00,1.5146,1.5147,1.51404,1.5146,1654999998.0
2009-10-27 06:30:00,1.5146,1.5146,1.51445,1.51455,1290500000.0
2009-10-27 06:45:00,1.51455,1.5146,1.51445,1.51455,2500099997.0
2009-10-27 07:00:00,1.5145,1.51465,1.51445,1.5146,4048299990.0
2009-10-27 07:15:00,1.51455,1.51475,1.5145,1.51455,4091299995.0
2009-10-27 07:30:00,1.5146,1.5147,1.5145,1.51465,2565900000.0
2009-10-27 07:45:00,1.51465,1.5148,1.51455,1.51465,1890000000.0
2009-10-27 08:00:00,1.51465,1.51485,1.51445,1.5146,5714299998.0
2009-10-27 08:15:00,1.5146,1.51505,1.5146,1.51505,5367600005.0
2009-10-27 08:30:00,1.51505,1.5152,1.51465,1.5147,5282300004.0
2009-10-27 08:45:00,1.5147,1.51525,1.5146,1.5148,5711899997.0
2009-10-27 09:00:00,1.5148,1.51525,1.51455,1.5152,5392800000.0
2009-10-27 09:15:00,1.51515,1.5153,1.51485,1.5151,5013000002.0
2009-10-27 09:30:00,1.5151,1.5153,1.515,1.515,4793800001.0
2009-10-27 09:45:00,1.5151,1.51535,1.51495,1.51515,5342100000.0
2009-10-27 10:00:00,1.5152,1.51545,1.5149,1.51545,8429799997.0
2009-10-27 10:15:00,1.51545,1.5155,1.5145,1.5146,6868799998.0
2009-10-27 10:30:00,1.5146,1.515,1.51445,1.5148,8823100003.0
2009-10-27 10:45:00,1.5148,1.51505,1.51465,1.51495,7735800001.0
2009-10-27 11:00:00,1.51495,1.5159,1.5148,1.5158,10282400004.0
2009-10-27 11:15:00,1.5158,1.5162,1.51525,1.5155,11452500003.0
2009-10-27 11:30:00,1.5155,1.51555,1.515,1.5154,5713600000.0
2009-10-27 11:45:00,1.51545,1.51545,1.51505,1.5151,6141200000.0
2009-10-27 12:00:00,1.5151,1.5154,1.51495,1.51525,6323700000.0
2009-10-27 12:15:00,1.51525,1.51595,1.5152,1.51595,4361200000.0
2009-10-27 12:30:00,1.51595,1.51615,1.51545,1.5155,5917300001.0
2009-10-27 12:45:00,1.5155,1.5156,1.51535,1.5154,5357099998.0
2009-10-27 13:00:00,1.5154,1.51565,1.5152,1.5153,5321200000.0
2009-10-27 13:15:00,1.5153,1.51535,1.51505,1.5151,3863899999.0
2009-10-27 13:30:00,1.5151,1.5154,1.51495,1.5153,5816500001.0
2009-10-27 13:45:00,1.5153,1.5154,1.5149,1.51515,4415300000.0
2009-10-27 14:00:00,1.51515,1.51545,1.5151,1.51525,6339399992.0
2009-10-27 14:15:00,1.5152,1.51535,1.5149,1.51505,5738699998.0
2009-10-27 14:30:00,1.51505,1.5151,1.51435,1.5144,4757700002.0
2009-10-27 14:45:00,1.5144,1.51455,1.51415,1.5145,5036300000.0
2009-10-27 15:00:00,1.51445,1.51465,1.5141,1.5144,7157000001.0
2009-10-27 15:15:00,1.5144,1.5144,1.5141,1.5142,4736199999.0
2009-10-27 15:30:00,1.5142,1.51425,1.51395,1.514,4633700000.0
2009-10-27 15:45:00,1.514,1.5147,1.514,1.51455,5235400000.0
2009-10-27 16:00:00,1.51455,1.5157,1.5143,1.515,7869800002.0
2009-10-27 16:15:00,1.51505,1.51525,1.5145,1.515,6147699998.0
2009-10-27 16:30:00,1.515,1.5151,1.51475,1.5149,3831400001.0
2009-10-27 16:45:00,1.5149,1.5149,1.5141,1.5142,3249300000.0
2009-10-27 17:00:00,1.5143,1.5145,1.51405,1.5144,3852000000.0
2009-10-27 17:15:00,1.51445,1.5149,1.51435,1.5147,2938400000.0
2009-10-27 17:30:00,1.5147,1.5149,1.51425,1.51455,4379500000.0
2009-10-27 17:45:00,1.5146,1.51535,1.51445,1.5145,3586800000.0
2009-10-27 18:00:00,1.5145,1.5145,1.51405,1.5142,3521899999.0
2009-10-27 18:15:00,1.5142,1.51455,1.51415,1.51445,3976200000.0
2009-10-27 18:30:00,1.51445,1.515,1.5142,1.5143,6518500003.0
2009-10-27 18:45:00,1.5143,1.51445,1.514,1.51405,3556899999.0
2009-10-27 19:00:00,1.51405,1.5141,1.51325,1.5135,3641599999.0
2009-10-27 19:15:00,1.5135,1.5137,1.51325,1.5134,3558300000.0
2009-10-27 19:30:00,1.5134,1.5135,1.51275,1.513,4024500000.0
2009-10-27 19:45:00,1.513,1.51305,1.51275,1.5128,2274000000.0
2009-10-27 20:00:00,1.5128,1.5129,1.5126,1.51265,3288300000.0
2009-10-27 20:15:00,1.51265,1.5131,1.51255,1.5126,4446700000.0
2009-10-27 20:30:00,1.51265,1.51265,1.5123,1.5124,2817700000.0
2009-10-27 20:45:00,1.5124,1.51275,1.51225,1.51245,3583000000.0
2009-10-27 21:00:00,1.5125,1.51265,1.51245,1.51255,3614200000.0
2009-10-27 21:15:00,1.51255,1.5126,1.5122,1.5124,2835000006.0
2009-10-27 21:30:00,1.5124,1.5126,1.51235,1.5125,3524700000.0
2009-10-27 21:45:00,1.5125,1.51275,1.51245,1.5126,2332300000.0
2009-10-27 22:00:00,1.5126,1.51265,1.51207,1.51265,1027700003.0
2009-10-27 22:15:00,1.51265,1.51275,1.51255,1.51265,1345300000.0
2009-10-27 22:30:00,1.51265,1.5127,1.5121,1.51253,3076199989.0
2009-10-27 22:45:00,1.51244,1.5127,1.51217,1.5126,835899997.0
2009-10-27 23:00:00,1.51255,1.5127,1.51245,1.51265,697400000.0
2009-10-27 23:15:00,1.51265,1.5128,1.51205,1.5127,1006300000.0
2009-10-27 23:30:00,1.5127,1.51285,1.5126,1.51265,656300000.0
2009-10-27 23:45:00,1.51265,1.51275,1.51214,1.5126,964500000.0
2009-10-28 00:00:00,1.5126,1.5126,1.5126,1.5126,22300000.0
2009-10-28 00:15:00,1.5126,1.5129,1.51223,1.51265,551960000.0
2009-10-28 00:30:00,1.51265,1.51275,1.5123,1.5123,955000000.0
2009-10-28 00:45:00,1.5123,1.51275,1.5123,1.5126,1188300000.0
2009-10-28 01:00:00,1.51265,1.5128,1.5126,1.5126,564900000.0
2009-10-28 01:15:00,1.5126,1.51265,1.5125,1.5126,392800000.0
2009-10-28 01:30:00,1.5126,1.51265,1.51245,1.5126,1124300000.0
2009-10-28 01:45:00,1.5126,1.51275,1.51245,1.51275,1764100000.0
2009-10-28 02:00:00,1.51275,1.5128,1.5126,1.51275,1520000000.0
2009-10-28 02:15:00,1.51275,1.5128,1.51265,1.51275,2067200000.0
2009-10-28 02:30:00,1.51275,1.5128,1.5126,1.51265,2242400000.0
2009-10-28 02:45:00,1.51265,1.5127,1.51245,1.51255,2804400000.0
2009-10-28 03:00:00,1.51255,1.5126,1.5124,1.5124,1536800000.0
2009-10-28 03:15:00,1.5124,1.51255,1.51235,1.51245,1875700000.0
2009-10-28 03:30:00,1.51245,1.51265,1.5124,1.5126,1727700000.0
2009-10-28 03:45:00,1.5126,1.5126,1.5124,1.51255,1913000000.0
2009-10-28 04:00:00,1.51255,1.51265,1.51245,1.5125,2955100000.0
2009-10-28 04:15:00,1.5125,1.5125,1.51245,1.5125,656000000.0
2009-10-28 04:30:00,1.5125,1.5126,1.5125,1.5125,670000000.0
2009-10-28 04:45:00,1.5125,1.5127,1.51245,1.5126,1919500000.0
2009-10-28 05:00:00,1.51265,1.5127,1.51245,1.51255,2393300000.0
2009-10-28 05:15:00,1.5125,1.5127,1.51245,1.51255,2293499999.0
2009-10-28 05:30:00,1.51255,1.5126,1.51245,1.5125,1478600000.0
2009-10-28 05:45:00,1.5125,1.5126,1.5124,1.51245,2729000000.0
2009-10-28 06:00:00,1.51245,1.5126,1.5122,1.51235,4146999999.0
2009-10-28 06:15:00,1.51235,1.5124,1.5121,1.51225,12768399981.0
2009-10-28 06:30:00,1.51225,1.51235,1.5122,1.51225,13663700048.0
2009-10-28 06:45:00,1.51225,1.5124,1.51218,1.5123,14955099973.0
2009-10-28 07:00:00,1.5123,1.5124,1.5122,1.5123,14957000013.0
2009-10-28 07:15:00,1.5123,1.5124,1.5122,1.5123,9752899979.0
2009-10-28 07:30:00,1.5123,1.51247,1.5122,1.51243,15174599854.0
2009-10-28 07:45:00,1.5122,1.5123,1.51215,1.5122,16470599916.0
2009-10-28 08:00:00,1.5122,1.51245,1.5122,1.5124,9390700003.0
2009-10-28 08:15:00,1.5124,1.5125,1.5123,1.5124,2129800006.0
2009-10-28 08:30:00,1.5124,1.51265,1.51235,1.5124,1804500000.0
2009-10-28 08:45:00,1.5124,1.5128,1.51225,1.5126,5193499999.0
2009-10-28 09:00:00,1.51265,1.51275,1.51235,1.5124,2577300000.0
2009-10-28 09:15:00,1.5124,1.5126,1.51225,1.51235,2428299999.0
2009-10-28 09:30:00,1.51235,1.5126,1.5123,1.51235,4299499998.0
2009-10-28 09:45:00,1.51235,1.51285,1.51235,1.5126,5107000001.0
2009-10-28 10:00:00,1.5126,1.5127,1.51245,1.5125,5663200000.0
2009-10-28 10:15:00,1.5125,1.5126,1.51235,1.5125,3833900000.0
2009-10-28 10:30:00,1.5125,1.5125,1.51225,1.5124,6322100001.0
2009-10-28 10:45:00,1.5124,1.5127,1.5123,1.5124,6020800002.0
2009-10-28 11:00:00,1.5124,1.51255,1.5122,1.5123,5004200000.0
2009-10-28 11:15:00,1.5123,1.5124,1.51175,1.51175,4857000001.0
2009-10-28 11:30:00,1.51175,1.5122,1.51165,1.51175,4584500002.0
2009-10-28 11:45:00,1.5118,1.5119,1.5114,1.5115,3559700000.0
2009-10-28 12:00:00,1.5115,1.51165,1.51115,1.51155,4696300000.0
2009-10-28 12:15:00,1.51155,1.5117,1.5113,1.51165,5652900001.0
2009-10-28 12:30:00,1.51165,1.51175,1.51145,1.5117,3674000000.0
2009-10-28 12:45:00,1.5117,1.51175,1.5114,1.51145,2514500000.0
2009-10-28 13:00:00,1.5114,1.5117,1.51115,1.5112,4469700000.0
2009-10-28 13:15:00,1.5112,1.51155,1.51115,1.5112,4389300000.0
2009-10-28 13:30:00,1.5112,1.5116,1.51105,1.51135,5829800001.0
2009-10-28 13:45:00,1.51135,1.5114,1.51085,1.51085,4492299999.0
2009-10-28 14:00:00,1.51085,1.5109,1.5105,1.51075,8538010010.0
2009-10-28 14:15:00,1.51075,1.5111,1.51075,1.511,5073300000.0
2009-10-28 14:30:00,1.511,1.51115,1.5108,1.51085,4817599999.0
2009-10-28 14:45:00,1.51085,1.5109,1.51065,1.51085,4035899999.0
2009-10-28 15:00:00,1.51085,1.51095,1.5107,1.51075,3703199999.0
2009-10-28 15:15:00,1.51075,1.51095,1.5107,1.51075,4321700001.0
2009-10-28 15:30:00,1.5108,1.51095,1.51065,1.51085,5897000001.0
2009-10-28 15:45:00,1.51085,1.511,1.5107,1.5107,4024800000.0
2009-10-28 16:00:00,1.51065,1.5108,1.51055,1.5107,5789100000.0
2009-10-28 16:15:00,1.5107,1.5108,1.51055,1.51065,4013100000.0
2009-10-28 16:30:00,1.51065,1.5108,1.51055,1.51065,4509800001.0
2009-10-28 16:45:00,1.51065,1.5107,1.5102,1.51035,4819400000.0
2009-10-28 17:00:00,1.51035,1.5109,1.51025,1.51075,3239399999.0
2009-10-28 17:15:00,1.51075,1.51085,1.51055,1.51065,4082199999.0
2009-10-28 17:30:00,1.51065,1.51075,1.5105,1.5107,3123300000.0
2009-10-28 17:45:00,1.5107,1.51095,1.5104,1.5105,3326799998.0
2009-10-28 18:00:00,1.5105,1.5109,1.51045,1.51075,3601400000.0
2009-10-28 18:15:00,1.51075,1.51095,1.5104,1.5109,5099799999.0
2009-10-28 18:30:00,1.5109,1.511,1.5104,1.51085,6369600000.0
2009-10-28 18:45:00,1.5109,1.5118,1.5105,1.5111,10820100002.0
2009-10-28 19:00:00,1.5111,1.5115,1.5105,1.511,8316500000.0
2009-10-28 19:15:00,1.51095,1.51115,1.51075,1.511,5791499998.0
2009-10-28 19:30:00,1.511,1.5115,1.51095,1.5111,5515400000.0
2009-10-28 19:45:00,1.5111,1.5115,1.51105,1.51135,5234099999.0
2009-10-28 20:00:00,1.51135,1.5116,1.51055,1.51065,5753600000.0
2009-10-28 20:15:00,1.51065,1.51095,1.51035,1.5106,6330800000.0
2009-10-28 20:30:00,1.5106,1.5107,1.5103,1.51065,4251299999.0
2009-10-28 20:45:00,1.5106,1.51065,1.51025,1.51045,5856999997.0
2009-10-28 21:00:00,1.51045,1.5106,1.51025,1.5105,4327399998.0
2009-10-28 21:15:00,1.5105,1.5107,1.51045,1.5105,3595100000.0
2009-10-28 21:30:00,1.51045,1.51065,1.51008,1.51045,3367600002.0
2009-10-28 21:45:00,1.5105,1.51065,1.51035,1.5104,3243299999.0
2009-10-28 22:00:00,1.5104,1.51055,1.51025,1.5103,1888500004.0
2009-10-28 22:15:00,1.5103,1.51055,1.50984,1.51025,3040299999.0
2009-10-28 22:30:00,1.5103,1.51075,1.51015,1.5106,3984600000.0
2009-10-28 22:45:00,1.5106,1.51095,1.51025,1.51035,1945300000.0
2009-10-28 23:00:00,1.5102,1.5107,1.5101,1.5104,315450000.0
2009-10-28 23:15:00,1.5104,1.51085,1.5102,1.5106,1962960000.0
2009-10-28 23:30:00,1.5106,1.5106,1.5104,1.5106,281240000.0
2009-10-28 23:45:00,1.5106,1.5108,1.51045,1.51065,909670000.0
2009-10-29 00:00:00,1.51065,1.51065,1.51045,1.5105,110950000.0
2009-10-29 00:15:00,1.5105,1.5107,1.5105,1.5105,339160000.0
2009-10-29 00:30:00,1.5105,1.5106,1.5104,1.51045,632890000.0
2009-10-29 00:45:00,1.51045,1.51055,1.51007,1.5104,2612570000.0
2009-10-29 01:00:00,1.5104,1.51075,1.51002,1.51065,1630190000.0
2009-10-29 01:15:00,1.51065,1.51085,1.5105,1.5106,366780000.0
2009-10-29 01:30:00,1.5106,1.51065,1.51014,1.5106,719610000.0
2009-10-29 01:45:00,1.51065,1.51075,1.51008,1.51055,795160000.0
2009-10-29 02:00:00,1.51055,1.5109,1.51,1.51055,1486230000.0
2009-10-29 02:15:00,1.51055,1.51075,1.51025,1.5107,4061500000.0
2009-10-29 02:30:00,1.5107,1.5107,1.5099,1.5101,2923700000.0
2009-10-29 02:45:00,1.5101,1.5103,1.51005,1.51015,2239300000.0
2009-10-29 03:00:00,1.51015,1.51045,1.51005,1.5103,2677900000.0
2009-10-29 03:15:00,1.5103,1.5104,1.5102,1.5104,1844000000.0
2009-10-29 03:30:00,1.5104,1.51045,1.51015,1.51015,2099900000.0
2009-10-29 03:45:00,1.51015,1.5102,1.51015,1.51015,1009500000.0
2009-10-29 04:00:00,1.51015,1.5103,1.51015,1.51025,1266890000.0
2009-10-29 04:15:00,1.51025,1.51025,1.51015,1.5102,1568900000.0
2009-10-29 04:30:00,1.5102,1.5103,1.51015,1.5103,3103850003.0
2009-10-29 04:45:00,1.51025,1.5104,1.50995,1.50995,2339200000.0
2009-10-29 05:00:00,1.50995,1.51035,1.5099,1.50995,2752599999.0
2009-10-29 05:15:00,1.50995,1.51005,1.5099,1.50995,2632700000.0
2009-10-29 05:30:00,1.50995,1.51005,1.50995,1.50995,3213700000.0
2009-10-29 05:45:00,1.50995,1.51015,1.5099,1.5101,3057500001.0
2009-10-29 06:00:00,1.5101,1.51015,1.50995,1.51,2009800000.0
2009-10-29 06:15:00,1.51,1.51005,1.50995,1.51,2904000002.0
2009-10-29 06:30:00,1.51,1.51005,1.50995,1.51005,3313900000.0
2009-10-29 06:45:00,1.5101,1.51015,1.51,1.5101,1684300000.0
2009-10-29 07:00:00,1.5101,1.51025,1.51,1.5101,1968400000.0
2009-10-29 07:15:00,1.5101,1.5103,1.5101,1.5102,2049400000.0
2009-10-29 07:30:00,1.5102,1.5103,1.50971,1.50995,1714100000.0
2009-10-29 07:45:00,1.51015,1.5102,1.51005,1.51005,2069400000.0
2009-10-29 08:00:00,1.51005,1.5104,1.51005,1.5104,1257000000.0
2009-10-29 08:15:00,1.51035,1.51045,1.51005,1.51025,1988300002.0
2009-10-29 08:30:00,1.5103,1.51095,1.51015,1.5104,3753000001.0
2009-10-29 08:45:00,1.5104,1.5106,1.5102,1.5102,3112100000.0
2009-10-29 09:00:00,1.5102,1.5106,1.5101,1.5105,3244700001.0
2009-10-29 09:15:00,1.51055,1.51085,1.5103,1.51075,3541900000.0
2009-10-29 09:30:00,1.51075,1.51085,1.5104,1.51075,5554200002.0
2009-10-29 09:45:00,1.5107,1.511,1.5103,1.51095,5350299999.0
2009-10-29 10:00:00,1.5109,1.511,1.5106,1.5108,5066700000.0
2009-10-29 10:15:00,1.5108,1.51085,1.5106,1.51085,8400499999.0
2009-10-29 10:30:00,1.51085,1.5109,1.51035,1.5105,5175899998.0
2009-10-29 10:45:00,1.5105,1.51075,1.51045,1.5106,6028100000.0
2009-10-29 11:00:00,1.5106,1.5108,1.5101,1.5103,7676900002.0
2009-10-29 11:15:00,1.5103,1.51075,1.51005,1.51055,6179499997.0
2009-10-29 11:30:00,1.51055,1.5109,1.5104,1.51075,3635499999.0
2009-10-29 11:45:00,1.51075,1.511,1.51075,1.51095,4297499999.0
2009-10-29 12:00:00,1.51095,1.51105,1.51085,1.5109,5905800001.0
2009-10-29 12:15:00,1.5109,1.51135,1.5109,1.5111,7128699998.0
2009-10-29 12:30:00,1.5111,1.5112,1.5109,1.5109,4077700002.0
2009-10-29 12:45:00,1.5109,1.51105,1.51085,1.5109,4066199999.0
2009-10-29 13:00:00,1.51095,1.51095,1.5106,1.5108,5039600001.0
2009-10-29 13:15:00,1.5108,1.51085,1.5105,1.5106,4744700002.0
2009-10-29 13:30:00,1.5106,1.5107,1.5103,1.5105,6092700001.0
2009-10-29 13:45:00,1.5105,1.51075,1.51045,1.5106,3619799998.0
2009-10-29 14:00:00,1.5106,1.5107,1.51045,1.51055,2742500001.0
2009-10-29 14:15:00,1.51055,1.5106,1.5101,1.5101,5215699992.0
2009-10-29 14:30:00,1.5102,1.511,1.5102,1.51095,9495799995.0
2009-10-29 14:45:00,1.51095,1.51125,1.51065,1.5109,9912099999.0
2009-10-29 15:00:00,1.5109,1.5112,1.5107,1.51085,6736200003.0
2009-10-29 15:15:00,1.51085,1.51095,1.5102,1.5103,7369100002.0
2009-10-29 15:30:00,1.51035,1.51055,1.51015,1.51035,7581299995.0
2009-10-29 15:45:00,1.51035,1.51095,1.51025,1.51085,8403100002.0
2009-10-29 16:00:00,1.51085,1.511,1.5106,1.51075,8322599983.0
2009-10-29 16:15:00,1.51075,1.5109,1.51065,1.51075,4003599996.0
2009-10-29 16:30:00,1.51075,1.5109,1.5106,1.51065,7472600002.0
2009-10-29 16:45:00,1.51065,1.51105,1.5106,1.51105,6290299997.0
2009-10-29 17:00:00,1.51105,1.5111,1.51075,1.51085,7423800000.0
2009-10-29 17:15:00,1.5109,1.51095,1.51065,1.5108,6318900003.0
2009-10-29 17:30:00,1.5108,1.51125,1.51045,1.51045,6128800003.0
2009-10-29 17:45:00,1.51045,1.5108,1.5102,1.51055,6563699997.0
2009-10-29 18:00:00,1.51055,1.5108,1.51045,1.5106,6390899999.0
2009-10-29 18:15:00,1.5106,1.5108,1.5102,1.5103,4717000000.0
2009-10-29 18:30:00,1.51025,1.5104,1.51005,1.51015,5942999997.0
2009-10-29 18:45:00,1.51015,1.51045,1.51005,1.51035,4782900000.0
2009-10-29 19:00:00,1.51035,1.51095,1.51025,1.51065,4745799998.0
2009-10-29 19:15:00,1.51065,1.51075,1.51015,1.51025,5351500002.0
2009-10-29 19:30:00,1.51025,1.5105,1.51015,1.5104,6364099998.0
2009-10-29 19:45:00,1.5104,1.5109,1.51035,1.5108,7637600001.0
2009-10-29 20:00:00,1.5108,1.5109,1.5103,1.5109,7524080007.0
2009-10-29 20:15:00,1.5109,1.5109,1.51065,1.51085,3953200001.0
2009-10-29 20:30:00,1.51085,1.51105,1.5107,1.51095,3657300001.0
2009-10-29 20:45:00,1.51095,1.5111,1.5106,1.51105,4531099999.0
2009-10-29 21:00:00,1.511,1.5111,1.51085,1.51095,3431400001.0
2009-10-29 21:15:00,1.5109,1.51115,1.51085,1.511,4366900000.0
2009-10-29 21:30:00,1.511,1.5111,1.5107,1.5108,3884100001.0
2009-10-29 21:45:00,1.5108,1.51115,1.51065,1.51105,4056400002.0
2009-10-29 22:00:00,1.51105,1.51115,1.5108,1.5108,1193270000.0
2009-10-29 22:15:00,1.5108,1.5108,1.51065,1.5107,558800000.0
2009-10-29 22:30:00,1.5106,1.5108,1.5106,1.51075,880800000.0
2009-10-29 22:45:00,1.51075,1.51105,1.5104,1.5104,1147050000.0
2009-10-29 23:00:00,1.5104,1.5106,1.5104,1.5106,174800000.0
2009-10-29 23:15:00,1.5106,1.51075,1.51026,1.5106,714560000.0
2009-10-29 23:30:00,1.51065,1.5109,1.51011,1.51075,599339999.0
2009-10-29 23:45:00,1.51075,1.51095,1.51044,1.5109,1403240000.0
2009-10-30 00:00:00,1.51095,1.51095,1.51051,1.5109,783100000.0
2009-10-30 00:15:00,1.51085,1.51095,1.51075,1.5108,259800000.0
2009-10-30 00:30:00,1.5108,1.511,1.5108,1.51085,868500000.0
2009-10-30 00:45:00,1.51085,1.511,1.5108,1.5109,967000000.0
2009-10-30 01:00:00,1.5109,1.5112,1.51085,1.5109,715400000.0
2009-10-30 01:15:00,1.51095,1.511,1.51073,1.51095,1903170000.0
2009-10-30 01:30:00,1.51095,1.5112,1.51085,1.51095,2626400000.0
2009-10-30 01:45:00,1.51095,1.51105,1.51095,1.51095,2920600000.0
2009-10-30 02:00:00,1.51095,1.51105,1.51095,1.51095,2894499993.0
2009-10-30 02:15:00,1.51095,1.511,1.51095,1.511,448500000.0
2009-10-30 02:30:00,1.511,1.511,1.5107,1.51095,459400000.0
2009-10-30 02:45:00,1.51095,1.51095,1.51055,1.5106,3790800000.0
2009-10-30 03:00:00,1.5106,1.5109,1.5106,1.51075,5638500000.0
2009-10-30 03:15:00,1.51075,1.51095,1.5107,1.5109,5765200000.0
2009-10-30 03:30:00,1.51085,1.51105,1.51075,1.51085,4425700000.0
2009-10-30 03:45:00,1.5108,1.5112,1.51075,1.5112,3506600000.0
2009-10-30 04:00:00,1.5112,1.5112,1.51075,1.5108,4129500000.0
2009-10-30 04:15:00,1.5108,1.51105,1.51075,1.5109,3617500000.0
2009-10-30 04:30:00,1.5109,1.51105,1.51085,1.511,2008500000.0
2009-10-30 04:45:00,1.51095,1.51105,1.5108,1.511,2847200000.0
2009-10-30 05:00:00,1.51095,1.511,1.51075,1.51085,2107200000.0
2009-10-30 05:15:00,1.51085,1.5111,1.51075,1.511,4735300000.0
2009-10-30 05:30:00,1.511,1.51135,1.51085,1.5113,8379499985.0
2009-10-30 05:45:00,1.5113,1.5114,1.5111,1.51115,6347000000.0
2009-10-30 06:00:00,1.51115,1.51125,1.511,1.51105,6026900000.0
2009-10-30 06:15:00,1.51105,1.5112,1.51075,1.5108,3734600000.0
2009-10-30 06:30:00,1.5108,1.511,1.51075,1.51085,1630600000.0
2009-10-30 06:45:00,1.51085,1.5109,1.51075,1.51085,1170200000.0
2009-10-30 07:00:00,1.51085,1.511,1.5108,1.5109,2246300000.0
2009-10-30 07:15:00,1.5109,1.51095,1.51065,1.51065,3011900000.0
2009-10-30 07:30:00,1.51065,1.51075,1.51045,1.51055,2572700000.0
2009-10-30 07:45:00,1.51055,1.5108,1.51035,1.51045,2788500000.0
2009-10-30 08:00:00,1.51045,1.51075,1.5103,1.51045,2066900000.0
2009-10-30 08:15:00,1.51045,1.51055,1.51025,1.5103,2802500000.0
2009-10-30 08:30:00,1.5103,1.5104,1.5101,1.5102,2204099999.0
2009-10-30 08:45:00,1.5102,1.5106,1.5101,1.51055,2797400001.0
2009-10-30 09:00:00,1.5106,1.51065,1.5102,1.5104,2625300000.0
2009-10-30 09:15:00,1.5104,1.51045,1.51015,1.5104,3749100000.0
2009-10-30 09:30:00,1.5104,1.51045,1.50965,1.50975,6612500001.0
2009-10-30 09:45:00,1.50975,1.51015,1.50965,1.51005,6032600000.0
2009-10-30 10:00:00,1.5101,1.51025,1.50975,1.50995,6940799997.0
2009-10-30 10:15:00,1.50995,1.5105,1.5099,1.51025,8165600002.0
2009-10-30 10:30:00,1.51025,1.5106,1.5102,1.51045,5617300001.0
2009-10-30 10:45:00,1.51045,1.5105,1.51025,1.51045,5523800000.0
2009-10-30 11:00:00,1.5104,1.51075,1.5104,1.51045,5512000000.0
2009-10-30 11:15:00,1.51045,1.5107,1.5102,1.51035,5280149999.0
2009-10-30 11:30:00,1.51035,1.51075,1.5101,1.5102,3907500000.0
2009-10-30 11:45:00,1.5102,1.51025,1.50965,1.5097,4931199999.0
2009-10-30 12:00:00,1.5097,1.5101,1.50955,1.5096,6955400005.0
2009-10-30 12:15:00,1.5096,1.50985,1.50905,1.50905,6239750005.0
2009-10-30 12:30:00,1.50905,1.5094,1.50815,1.509,7928100002.0
2009-10-30 12:45:00,1.509,1.50965,1.5089,1.5094,6122100001.0
2009-10-30 13:00:00,1.5094,1.51005,1.50925,1.5097,6932599993.0
2009-10-30 13:15:00,1.5097,1.5144,1.50965,1.5144,7799349997.0
2009-10-30 13:30:00,1.51445,1.51735,1.5125,1.51305,7148799998.0
2009-10-30 13:45:00,1.51305,1.51525,1.51295,1.51425,5519100000.0
2009-10-30 14:00:00,1.51425,1.51435,1.5132,1.51365,3653200000.0
2009-10-30 14:15:00,1.5136,1.5137,1.51295,1.51315,3167000000.0
2009-10-30 14:30:00,1.51325,1.51385,1.51305,1.5137,4618900000.0
2009-10-30 14:45:00,1.5137,1.5139,1.5122,1.5126,4100300000.0
2009-10-30 15:00:00,1.5126,1.51285,1.51205,1.51215,5306800008.0
2009-10-30 15:15:00,1.51205,1.5128,1.512,1.5128,3600600000.0
2009-10-30 15:30:00,1.5128,1.5128,1.5124,1.5127,4345500000.0
2009-10-30 15:45:00,1.5127,1.51285,1.51225,1.51225,4644499998.0
2009-10-30 16:00:00,1.5123,1.5129,1.5123,1.5126,4338600000.0
2009-10-30 16:15:00,1.5126,1.51475,1.51255,1.51345,5916999999.0
2009-10-30 16:30:00,1.51345,1.51375,1.51295,1.51325,4311900002.0
2009-10-30 16:45:00,1.51325,1.51335,1.5126,1.51275,3552000000.0
2009-10-30 17:00:00,1.51275,1.51315,1.51225,1.5124,3875100000.0
2009-10-30 17:15:00,1.5124,1.51365,1.5121,1.51285,3580700000.0
2009-10-30 17:30:00,1.5129,1.51325,1.51265,1.513,3935600000.0
2009-10-30 17:45:00,1.513,1.513,1.51085,1.5109,4847200001.0
2009-10-30 18:00:00,1.5109,1.51175,1.5106,1.51145,4178000000.0
2009-10-30 18:15:00,1.51145,1.51145,1.51065,1.511,3834000000.0
2009-10-30 18:30:00,1.511,1.51145,1.51065,1.51105,3340700000.0
2009-10-30 18:45:00,1.51105,1.51115,1.5107,1.51075,6347400000.0
2009-10-30 19:00:00,1.5107,1.51085,1.51015,1.5103,3527900000.0
2009-10-30 19:15:00,1.5103,1.5106,1.51015,1.5102,3232699999.0
2009-10-30 19:30:00,1.51025,1.5106,1.51015,1.51035,2915700000.0
2009-10-30 19:45:00,1.5104,1.51045,1.50955,1.50975,2658100000.0
2009-10-30 20:00:00,1.5098,1.51,1.50955,1.50985,2911500000.0
2009-10-30 20:15:00,1.50985,1.5099,1.50975,1.50975,1843600000.0
2009-10-30 20:30:00,1.50975,1.50985,1.5095,1.5097,1733300000.0
2009-10-30 20:45:00,1.5097,1.51,1.5095,1.50965,3152000000.0
2009-10-30 21:00:00,1.50965,1.50995,1.5095,1.50965,3078400000.0
2009-10-30 21:15:00,1.50965,1.5098,1.50925,1.50945,2613200000.0
2009-10-30 21:30:00,1.50945,1.5097,1.50935,1.50945,1993300000.0
2009-10-30 21:45:00,1.5095,1.5098,1.5095,1.5097,2018700000.0
2009-10-30 22:00:00,1.5097,1.5098,1.50935,1.50955,2739700000.0
2009-10-30 22:15:00,1.50955,1.50965,1.5094,1.50955,1090000000.0
2009-10-30 22:30:00,1.50955,1.5104,1.50935,1.51,2076300000.0
2009-10-30 22:45:00,1.51,1.5108,1.50975,1.51035,1969600000.0
2009-11-02 00:00:00,1.50945,1.5098,1.5091,1.5096,844600000.0
2009-11-02 00:15:00,1.50955,1.50965,1.50905,1.50925,1318200000.0
2009-11-02 00:30:00,1.50915,1.5095,1.50895,1.50925,2174300000.0
2009-11-02 00:45:00,1.50925,1.50985,1.5091,1.50945,1419800000.0
2009-11-02 01:00:00,1.50945,1.50975,1.5093,1.5095,2076800000.0
2009-11-02 01:15:00,1.5095,1.50955,1.5093,1.5094,1470500000.0
2009-11-02 01:30:00,1.5094,1.50965,1.5093,1.50955,1233700000.0
2009-11-02 01:45:00,1.5095,1.50995,1.5095,1.5097,1392600000.0
2009-11-02 02:00:00,1.5097,1.5098,1.50945,1.50945,2471600000.0
2009-11-02 02:15:00,1.50945,1.50965,1.5094,1.5095,3777000000.0
2009-11-02 02:30:00,1.5095,1.5098,1.50945,1.5095,5578600000.0
2009-11-02 02:45:00,1.50945,1.50975,1.50945,1.50955,3965500000.0
2009-11-02 03:00:00,1.50955,1.5097,1.50955,1.5096,3165900000.0
2009-11-02 03:15:00,1.5096,1.5096,1.50945,1.50945,3017500000.0
2009-11-02 03:30:00,1.50945,1.50955,1.5094,1.50945,2776600000.0
2009-11-02 03:45:00,1.50945,1.5096,1.50945,1.50945,3526500000.0
2009-11-02 04:00:00,1.50945,1.50955,1.50945,1.50955,3235500000.0
2009-11-02 04:15:00,1.5095,1.50955,1.50945,1.5095,3174000000.0
2009-11-02 04:30:00,1.5095,1.5097,1.50945,1.50965,2952300000.0
2009-11-02 04:45:00,1.5096,1.5097,1.5095,1.5096,886400000.0
2009-11-02 05:00:00,1.5096,1.50965,1.50955,1.5096,772200000.0
2009-11-02 05:15:00,1.5096,1.50985,1.5096,1.5098,1403800001.0
2009-11-02 05:30:00,1.5098,1.50995,1.5096,1.50985,2811200000.0
2009-11-02 05:45:00,1.50985,1.50995,1.50935,1.50945,2264199999.0
2009-11-02 06:00:00,1.5095,1.5095,1.50915,1.50935,2716500000.0
2009-11-02 06:15:00,1.50935,1.50945,1.5091,1.50915,3149199996.0
2009-11-02 06:30:00,1.50915,1.50925,1.50895,1.50895,2284800002.0
2009-11-02 06:45:00,1.50895,1.50925,1.50895,1.5092,3080200005.0
2009-11-02 07:00:00,1.5092,1.5093,1.50908,1.5092,2107500000.0
2009-11-02 07:15:00,1.50915,1.50935,1.50875,1.5093,2134000000.0
2009-11-02 07:30:00,1.5093,1.5095,1.50925,1.5094,2820200000.0
2009-11-02 07:45:00,1.5094,1.5097,1.50925,1.50945,4556000001.0
2009-11-02 08:00:00,1.50945,1.50985,1.50935,1.5095,1751000000.0
2009-11-02 08:15:00,1.5095,1.50965,1.50925,1.50935,2717160000.0
2009-11-02 08:30:00,1.50935,1.50955,1.50915,1.50955,2230160000.0
2009-11-02 08:45:00,1.50955,1.51005,1.50935,1.5099,3006760000.0
2009-11-02 09:00:00,1.5099,1.51045,1.5098,1.5103,3229839997.0
2009-11-02 09:15:00,1.5103,1.51045,1.5102,1.5104,3348620008.0
2009-11-02 09:30:00,1.5104,1.51075,1.51025,1.51035,4614480002.0
2009-11-02 09:45:00,1.51035,1.5106,1.51025,1.51035,4008180000.0
2009-11-02 10:00:00,1.51035,1.51035,1.5097,1.5098,9159039998.0
2009-11-02 10:15:00,1.5098,1.51,1.50955,1.5096,6493680001.0
2009-11-02 10:30:00,1.50965,1.50985,1.5092,1.50935,8861140002.0
2009-11-02 10:45:00,1.50935,1.50975,1.50915,1.5094,8490920002.0
2009-11-02 11:00:00,1.5094,1.50975,1.50915,1.50955,7516199999.0
2009-11-02 11:15:00,1.50955,1.50995,1.5092,1.50935,9296239994.0
2009-11-02 11:30:00,1.50935,1.50975,1.5092,1.5095,9752479990.0
2009-11-02 11:45:00,1.5095,1.50985,1.5093,1.5095,7107400004.0
2009-11-02 12:00:00,1.5095,1.50955,1.50915,1.50915,7502000001.0
2009-11-02 12:15:00,1.50915,1.5094,1.50905,1.5093,7175159999.0
2009-11-02 12:30:00,1.5093,1.5097,1.5093,1.5094,7142059993.0
2009-11-02 12:45:00,1.5094,1.5096,1.5092,1.50935,6370400000.0
2009-11-02 13:00:00,1.50935,1.51,1.5091,1.50965,5988239997.0
2009-11-02 13:15:00,1.5096,1.5098,1.5095,1.50965,6995959994.0
2009-11-02 13:30:00,1.50965,1.5098,1.5093,1.50965,7204880008.0
2009-11-02 13:45:00,1.50965,1.5098,1.5095,1.50955,8054159990.0
2009-11-02 14:00:00,1.50955,1.5097,1.50955,1.50955,4996500001.0
2009-11-02 14:15:00,1.50955,1.50955,1.5091,1.5091,5304999993.0
2009-11-02 14:30:00,1.5091,1.50925,1.50895,1.50905,5670440003.0
2009-11-02 14:45:00,1.50905,1.5092,1.509,1.5092,5369140003.0
2009-11-02 15:00:00,1.5092,1.5094,1.509,1.50935,3835480000.0
2009-11-02 15:15:00,1.50935,1.50935,1.509,1.5091,4667700001.0
2009-11-02 15:30:00,1.5091,1.50935,1.509,1.50935,2802380000.0
2009-11-02 15:45:00,1.50935,1.50985,1.5093,1.50965,5452300001.0
2009-11-02 16:00:00,1.50965,1.5098,1.5095,1.50965,5266500004.0
2009-11-02 16:15:00,1.50965,1.50975,1.5096,1.50975,7358699994.0
2009-11-02 16:30:00,1.50975,1.50985,1.5095,1.5095,13422820021.0
2009-11-02 16:45:00,1.50955,1.5097,1.5091,1.5093,10986379990.0
2009-11-02 17:00:00,1.5092,1.5096,1.5089,1.50915,7847620002.0
2009-11-02 17:15:00,1.50915,1.50955,1.50885,1.50925,8418499998.0
2009-11-02 17:30:00,1.50925,1.50925,1.50885,1.50905,6380720001.0
2009-11-02 17:45:00,1.50905,1.50925,1.50875,1.50915,8954860001.0
2009-11-02 18:00:00,1.50915,1.50925,1.50885,1.50915,8881260003.0
2009-11-02 18:15:00,1.50915,1.50975,1.50905,1.5097,7368759998.0
2009-11-02 18:30:00,1.50955,1.50965,1.50905,1.50915,6683180004.0
2009-11-02 18:45:00,1.50915,1.5093,1.509,1.5092,4033399999.0
2009-11-02 19:00:00,1.5092,1.5093,1.509,1.50905,1557900000.0
2009-11-02 19:15:00,1.50905,1.5091,1.50875,1.5089,3187700000.0
2009-11-02 19:30:00,1.5089,1.509,1.50845,1.5086,5863999998.0
2009-11-02 19:45:00,1.5086,1.50965,1.50855,1.50955,6195339999.0
2009-11-02 20:00:00,1.50955,1.51,1.5089,1.5091,6933300001.0
2009-11-02 20:15:00,1.5091,1.50985,1.50895,1.5091,7538300000.0
2009-11-02 20:30:00,1.5091,1.50955,1.50895,1.5093,7266820001.0
2009-11-02 20:45:00,1.5093,1.5097,1.5091,1.5093,7768740002.0
2009-11-02 21:00:00,1.5093,1.50965,1.5091,1.5096,8541639999.0
2009-11-02 21:15:00,1.50965,1.5097,1.50915,1.5096,5526140002.0
2009-11-02 21:30:00,1.5096,1.50975,1.50935,1.50955,7010830001.0
2009-11-02 21:45:00,1.50955,1.50985,1.50945,1.50955,6094000001.0
2009-11-02 22:00:00,1.50955,1.5097,1.5094,1.50955,5653299998.0
2009-11-02 22:15:00,1.5096,1.50965,1.5094,1.50965,4851159997.0
2009-11-02 22:30:00,1.50965,1.5097,1.50935,1.50945,4087719992.0
2009-11-02 22:45:00,1.5094,1.50955,1.50935,1.50935,7103159998.0
2009-11-02 23:00:00,1.50945,1.5097,1.5092,1.5095,757940000.0
2009-11-02 23:15:00,1.5095,1.50955,1.5094,1.5095,702880000.0
2009-11-02 23:30:00,1.50955,1.5096,1.5094,1.5095,565140000.0
2009-11-02 23:45:00,1.50955,1.50965,1.50935,1.50965,3969470000.0
2009-11-03 00:00:00,1.50955,1.50955,1.50886,1.50933,514850000.0
2009-11-03 00:15:00,1.50923,1.50975,1.50874,1.50912,709050000.0
2009-11-03 00:30:00,1.5093,1.50945,1.50925,1.50945,268400000.0
2009-11-03 00:45:00,1.50935,1.50945,1.50893,1.50925,196100000.0
2009-11-03 01:00:00,1.50925,1.5096,1.50925,1.5096,748700000.0
2009-11-03 01:15:00,1.5096,1.50975,1.5095,1.5095,3311150000.0
2009-11-03 01:30:00,1.5095,1.50975,1.5095,1.5096,1188880000.0
2009-11-03 01:45:00,1.5096,1.50975,1.50955,1.5097,1582490000.0
2009-11-03 02:00:00,1.5097,1.51005,1.5096,1.50975,4965449999.0
2009-11-03 02:15:00,1.50975,1.5101,1.50965,1.51005,3554600000.0
2009-11-03 02:30:00,1.5101,1.5102,1.51,1.5101,1185400000.0
2009-11-03 02:45:00,1.50992,1.5102,1.50982,1.5101,1055900000.0
2009-11-03 03:00:00,1.51015,1.51015,1.51005,1.5101,663900000.0
2009-11-03 03:15:00,1.5101,1.5102,1.51005,1.51015,1394000000.0
2009-11-03 03:30:00,1.51015,1.5103,1.51,1.5102,1235500000.0
2009-11-03 03:45:00,1.5102,1.51025,1.5101,1.51015,3012900000.0
2009-11-03 04:00:00,1.5102,1.5103,1.5101,1.51015,2510800000.0
2009-11-03 04:15:00,1.51015,1.5102,1.51,1.51005,3824800000.0
2009-11-03 04:30:00,1.51005,1.5103,1.51,1.51005,3609800000.0
2009-11-03 04:45:00,1.5101,1.5103,1.51005,1.51015,3445100006.0
2009-11-03 05:00:00,1.51015,1.5103,1.51005,1.5101,4523300017.0
2009-11-03 05:15:00,1.5101,1.5103,1.51,1.5102,3356499999.0
2009-11-03 05:30:00,1.5102,1.5103,1.50985,1.5101,6977599991.0
2009-11-03 05:45:00,1.5101,1.5103,1.51,1.5101,2816800000.0
2009-11-03 06:00:00,1.5101,1.5102,1.51005,1.5101,2813500000.0
2009-11-03 06:15:00,1.5101,1.5102,1.51,1.51005,2865700000.0
2009-11-03 06:30:00,1.51005,1.5102,1.51,1.5101,3617200000.0
2009-11-03 06:45:00,1.51015,1.51015,1.50995,1.51,1889500000.0
2009-11-03 07:00:00,1.51,1.51015,1.51,1.5101,1836500000.0
2009-11-03 07:15:00,1.51005,1.51015,1.51,1.51005,1630200000.0
2009-11-03 07:30:00,1.51005,1.51015,1.51005,1.51005,1445700000.0
2009-11-03 07:45:00,1.51005,1.5102,1.51005,1.5101,1915000000.0
2009-11-03 08:00:00,1.5101,1.51025,1.51005,1.5102,1441000000.0
2009-11-03 08:15:00,1.5102,1.5106,1.5101,1.5104,2371150000.0
2009-11-03 08:30:00,1.5105,1.5106,1.5103,1.51055,1572700000.0
2009-11-03 08:45:00,1.51055,1.5106,1.5103,1.5104,2964700000.0
2009-11-03 09:00:00,1.5104,1.51065,1.51015,1.51015,3513500000.0
2009-11-03 09:15:00,1.51015,1.5106,1.5099,1.5105,4855539995.0
2009-11-03 09:30:00,1.51055,1.51095,1.51,1.5101,5701000000.0
2009-11-03 09:45:00,1.5101,1.51025,1.50995,1.51015,5497800001.0
2009-11-03 10:00:00,1.51015,1.5108,1.5101,1.51055,7592199995.0
2009-11-03 10:15:00,1.51055,1.5109,1.51045,1.51065,7877999992.0
2009-11-03 10:30:00,1.51065,1.5111,1.51055,1.5109,8913399999.0
2009-11-03 10:45:00,1.5109,1.51115,1.5107,1.51095,10195399996.0
2009-11-03 11:00:00,1.511,1.51105,1.51065,1.51095,7131499996.0
2009-11-03 11:15:00,1.51095,1.51165,1.51085,1.51165,8455700002.0
2009-11-03 11:30:00,1.51165,1.51185,1.51125,1.51165,7800499997.0
2009-11-03 11:45:00,1.51165,1.5127,1.51155,1.51185,9090100001.0
2009-11-03 12:00:00,1.51185,1.51255,1.51175,1.51205,9901700000.0
2009-11-03 12:15:00,1.51205,1.51215,1.5117,1.5118,8544500002.0
2009-11-03 12:30:00,1.5118,1.51205,1.51175,1.51195,8286200005.0
2009-11-03 12:45:00,1.51195,1.5121,1.5118,1.51185,9242550002.0
2009-11-03 13:00:00,1.51185,1.5121,1.5118,1.5119,6945700002.0
2009-11-03 13:15:00,1.5119,1.51195,1.51155,1.51155,8362300001.0
2009-11-03 13:30:00,1.51155,1.51185,1.5113,1.51165,6777099999.0
2009-11-03 13:45:00,1.51165,1.51245,1.51145,1.51235,8845300003.0
2009-11-03 14:00:00,1.5123,1.51275,1.51225,1.51255,7241600000.0
2009-11-03 14:15:00,1.51255,1.51255,1.5117,1.51205,6540400001.0
2009-11-03 14:30:00,1.5121,1.5124,1.5119,1.5123,8112700001.0
2009-11-03 14:45:00,1.5123,1.51255,1.51225,1.5124,7141200002.0
2009-11-03 15:00:00,1.51245,1.5125,1.512,1.512,5601800001.0
2009-11-03 15:15:00,1.512,1.51225,1.5115,1.51185,8682699999.0
2009-11-03 15:30:00,1.51185,1.51205,1.51155,1.5116,9551000001.0
2009-11-03 15:45:00,1.5116,1.5117,1.5108,1.511,6331000002.0
2009-11-03 16:00:00,1.511,1.5116,1.511,1.51145,7827199998.0
2009-11-03 16:15:00,1.51145,1.51175,1.51135,1.5116,4712799998.0
2009-11-03 16:30:00,1.5116,1.51185,1.5115,1.5118,9893400003.0
2009-11-03 16:45:00,1.5118,1.5124,1.51155,1.5121,8901450001.0
2009-11-03 17:00:00,1.51205,1.5124,1.51175,1.512,9463900001.0
2009-11-03 17:15:00,1.512,1.51215,1.51165,1.51165,9721800000.0
2009-11-03 17:30:00,1.51165,1.51185,1.5113,1.51145,9464300001.0
2009-11-03 17:45:00,1.51145,1.51165,1.5103,1.5109,9900099996.0
2009-11-03 18:00:00,1.5109,1.511,1.51055,1.5107,7450900001.0
2009-11-03 18:15:00,1.5107,1.5109,1.5105,1.5108,8480500004.0
2009-11-03 18:30:00,1.51075,1.5108,1.5105,1.5107,6012899998.0
2009-11-03 18:45:00,1.5107,1.51075,1.51045,1.51055,4901200002.0
2009-11-03 19:00:00,1.51055,1.5106,1.51035,1.5105,2259100000.0
2009-11-03 19:15:00,1.5105,1.51065,1.51035,1.5105,2406300001.0
2009-11-03 19:30:00,1.5105,1.5107,1.5104,1.51065,5404299998.0
2009-11-03 19:45:00,1.51065,1.51105,1.51055,1.5107,4884900001.0
2009-11-03 20:00:00,1.5107,1.51085,1.5106,1.5108,3608100000.0
2009-11-03 20:15:00,1.5108,1.51085,1.5106,1.51065,4807800000.0
2009-11-03 20:30:00,1.51065,1.5107,1.51005,1.51035,5049100000.0
2009-11-03 20:45:00,1.51035,1.51045,1.5101,1.51015,3846700001.0
2009-11-03 21:00:00,1.51015,1.5105,1.51015,1.51025,6689109999.0
2009-11-03 21:15:00,1.51025,1.5106,1.51015,1.51045,5269949997.0
2009-11-03 21:30:00,1.51045,1.5106,1.51025,1.51045,6913500000.0
2009-11-03 21:45:00,1.51045,1.51065,1.5103,1.5105,6301000016.0
2009-11-03 22:00:00,1.5105,1.5106,1.51035,1.51055,4528399997.0
2009-11-03 22:15:00,1.51055,1.5107,1.51025,1.5104,3685840001.0
2009-11-03 22:30:00,1.5104,1.5107,1.51035,1.5106,8145400000.0
2009-11-03 22:45:00,1.51065,1.5107,1.5103,1.5105,3185050010.0
2009-11-03 23:00:00,1.51045,1.5106,1.5103,1.51045,845200000.0
2009-11-03 23:15:00,1.51045,1.51055,1.50978,1.51045,1411910000.0
2009-11-03 23:30:00,1.51045,1.5107,1.51035,1.51045,1245600000.0
2009-11-03 23:45:00,1.5105,1.5107,1.51025,1.5103,2010100000.0
2009-11-04 00:00:00,1.51035,1.51065,1.51025,1.5103,442700000.0
2009-11-04 00:15:00,1.51035,1.5106,1.51025,1.51035,820680000.0
2009-11-04 00:30:00,1.5103,1.5104,1.51025,1.51035,2689620000.0
2009-11-04 00:45:00,1.51035,1.51045,1.51025,1.51035,744670000.0
2009-11-04 01:00:00,1.5104,1.5105,1.5102,1.5102,2085550000.0
2009-11-04 01:15:00,1.5102,1.5105,1.5101,1.51045,1388600000.0
2009-11-04 01:30:00,1.51045,1.51055,1.51035,1.51045,1189200000.0
2009-11-04 01:45:00,1.51045,1.5106,1.5104,1.5106,2114280000.0
2009-11-04 02:00:00,1.5106,1.51095,1.5104,1.51085,2561319999.0
2009-11-04 02:15:00,1.51085,1.5111,1.5108,1.511,3049199998.0
2009-11-04 02:30:00,1.511,1.51115,1.51065,1.51095,4572500000.0
2009-11-04 02:45:00,1.51095,1.5117,1.51095,1.5112,5992000000.0
2009-11-04 03:00:00,1.5112,1.51155,1.511,1.5112,4261399999.0
2009-11-04 03:15:00,1.5112,1.5115,1.51115,1.5112,4093999999.0
2009-11-04 03:30:00,1.5112,1.51135,1.5111,1.51125,3610900000.0
2009-11-04 03:45:00,1.5113,1.5114,1.51115,1.5113,5158499998.0
2009-11-04 04:00:00,1.51125,1.5113,1.51115,1.5112,3274400000.0
2009-11-04 04:15:00,1.5112,1.5112,1.51095,1.511,2650400001.0
2009-11-04 04:30:00,1.511,1.5112,1.51095,1.51105,3267900000.0
2009-11-04 04:45:00,1.51105,1.5111,1.51085,1.5109,3137500000.0
2009-11-04 05:00:00,1.5109,1.51095,1.51085,1.5109,2623200000.0
2009-11-04 05:15:00,1.5109,1.51105,1.5109,1.511,2399000000.0
2009-11-04 05:30:00,1.511,1.5111,1.51095,1.5111,3296900000.0
2009-11-04 05:45:00,1.5111,1.51115,1.51095,1.51105,3199500000.0
2009-11-04 06:00:00,1.511,1.51125,1.511,1.51105,2458400001.0
2009-11-04 06:15:00,1.5111,1.5113,1.51095,1.5111,3569300000.0
2009-11-04 06:30:00,1.5111,1.5113,1.511,1.51125,5013500000.0
2009-11-04 06:45:00,1.51125,1.51145,1.51125,1.51135,5285700000.0
2009-11-04 07:00:00,1.51135,1.51155,1.51125,1.51145,4071000000.0
2009-11-04 07:15:00,1.51145,1.51155,1.51115,1.5112,3288600000.0
2009-11-04 07:30:00,1.5112,1.5114,1.51115,1.5112,3064900000.0
2009-11-04 07:45:00,1.5112,1.5114,1.51105,1.51115,1690599999.0
2009-11-04 08:00:00,1.51115,1.51135,1.5111,1.5113,3899300000.0
2009-11-04 08:15:00,1.51125,1.51135,1.511,1.51105,3274200001.0
2009-11-04 08:30:00,1.51105,1.51145,1.51105,1.51135,2198800000.0
2009-11-04 08:45:00,1.51135,1.5118,1.51135,1.51145,4209700000.0
2009-11-04 09:00:00,1.5114,1.5119,1.5114,1.5117,3487899998.0
2009-11-04 09:15:00,1.5117,1.5118,1.5114,1.51165,3731400001.0
2009-11-04 09:30:00,1.51165,1.5118,1.5115,1.51155,3981700001.0
2009-11-04 09:45:00,1.51155,1.5118,1.5114,1.51145,4663299996.0
2009-11-04 10:00:00,1.51145,1.51155,1.5111,1.5112,7152799999.0
2009-11-04 10:15:00,1.5112,1.5114,1.51095,1.51135,3793100000.0
2009-11-04 10:30:00,1.51135,1.51145,1.511,1.5112,5532600001.0
2009-11-04 10:45:00,1.5112,1.51125,1.5105,1.5107,7318899998.0
2009-11-04 11:00:00,1.5107,1.5112,1.5106,1.51095,6726299998.0
2009-11-04 11:15:00,1.51095,1.51105,1.5106,1.51065,5127600004.0
2009-11-04 11:30:00,1.51065,1.51105,1.5106,1.511,4132000001.0
2009-11-04 11:45:00,1.511,1.51135,1.51075,1.51105,5858899996.0
2009-11-04 12:00:00,1.51105,1.5116,1.51085,1.5113,7206500001.0
2009-11-04 12:15:00,1.5113,1.5116,1.51125,1.5114,3287999999.0
2009-11-04 12:30:00,1.5114,1.5115,1.51095,1.5111,4237100000.0
2009-11-04 12:45:00,1.51105,1.51125,1.511,1.51125,3950699999.0
2009-11-04 13:00:00,1.5112,1.51135,1.51095,1.51105,4798800000.0
2009-11-04 13:15:00,1.51105,1.5117,1.511,1.5116,6386499999.0
2009-11-04 13:30:00,1.5116,1.5117,1.5114,1.5116,4639500000.0
2009-11-04 13:45:00,1.5116,1.51165,1.5114,1.5115,2840100000.0
2009-11-04 14:00:00,1.5115,1.5116,1.51135,1.51135,3793400000.0
2009-11-04 14:15:00,1.51135,1.51145,1.51115,1.5113,3955300002.0
2009-11-04 14:30:00,1.5113,1.51145,1.5111,1.51125,3040200000.0
2009-11-04 14:45:00,1.51125,1.5114,1.511,1.51115,6694300000.0
2009-11-04 15:00:00,1.5112,1.5115,1.51085,1.51125,5449400000.0
2009-11-04 15:15:00,1.5114,1.5117,1.5106,1.511,9528700006.0
2009-11-04 15:30:00,1.511,1.5112,1.5107,1.51105,5553200002.0
2009-11-04 15:45:00,1.51105,1.5114,1.51095,1.51105,6119200002.0
2009-11-04 16:00:00,1.51105,1.5114,1.51095,1.51125,6736399997.0
2009-11-04 16:15:00,1.51125,1.5116,1.51105,1.51125,4962599993.0
2009-11-04 16:30:00,1.51125,1.5115,1.5112,1.51135,6131100001.0
2009-11-04 16:45:00,1.51135,1.51175,1.51115,1.5114,8746899998.0
2009-11-04 17:00:00,1.5114,1.51155,1.51075,1.5111,9949300002.0
2009-11-04 17:15:00,1.5111,1.51125,1.5108,1.5109,8293500009.0
2009-11-04 17:30:00,1.5109,1.51105,1.5106,1.51065,6256900003.0
2009-11-04 17:45:00,1.51065,1.5108,1.51025,1.51075,6963290001.0
2009-11-04 18:00:00,1.51075,1.51085,1.51025,1.5104,3972100000.0
2009-11-04 18:15:00,1.5104,1.51085,1.51025,1.5107,6094899994.0
2009-11-04 18:30:00,1.5107,1.5108,1.5105,1.5107,6942399999.0
2009-11-04 18:45:00,1.5107,1.5107,1.5104,1.51065,3532750000.0
2009-11-04 19:00:00,1.51065,1.5107,1.5104,1.51045,2226500000.0
2009-11-04 19:15:00,1.51045,1.5105,1.51025,1.51025,2236500000.0
2009-11-04 19:30:00,1.51025,1.5103,1.51005,1.51005,3088600004.0
2009-11-04 19:45:00,1.5101,1.5103,1.51,1.5102,5474699976.0
2009-11-04 20:00:00,1.51015,1.5102,1.51,1.5101,5277600005.0
2009-11-04 20:15:00,1.5101,1.51025,1.50985,1.50985,4014999997.0
2009-11-04 20:30:00,1.50985,1.5102,1.50985,1.5101,4590799996.0
2009-11-04 20:45:00,1.51015,1.51045,1.51005,1.5104,5150199999.0
2009-11-04 21:00:00,1.5105,1.51055,1.50945,1.5098,6381420000.0
2009-11-04 21:15:00,1.5099,1.5106,1.50905,1.50985,5540499996.0
2009-11-04 21:30:00,1.50985,1.51055,1.50945,1.5097,7447800000.0
2009-11-04 21:45:00,1.5097,1.5104,1.5094,1.51035,12281700010.0
2009-11-04 22:00:00,1.51035,1.51055,1.50975,1.51005,6678600000.0
2009-11-04 22:15:00,1.51005,1.51025,1.50985,1.51,5864500000.0
2009-11-04 22:30:00,1.51,1.5102,1.50975,1.50985,6171600000.0
2009-11-04 22:45:00,1.50985,1.51005,1.5097,1.5099,5455699999.0
2009-11-04 23:00:00,1.5099,1.51015,1.50965,1.5099,2830800000.0
2009-11-04 23:15:00,1.5099,1.51,1.50965,1.51,1866100000.0
2009-11-04 23:30:00,1.51,1.51025,1.5097,1.51015,2284300000.0
2009-11-04 23:45:00,1.51015,1.51035,1.5097,1.50995,2177100000.0
2009-11-05 00:00:00,1.51,1.5101,1.5091,1.5096,1051510000.0
2009-11-05 00:15:00,1.5096,1.50995,1.5096,1.5097,1614929998.0
2009-11-05 00:30:00,1.5097,1.50995,1.5096,1.50965,2035999997.0
2009-11-05 00:45:00,1.50975,1.5099,1.5096,1.5098,2523400000.0
2009-11-05 01:00:00,1.50985,1.51,1.50945,1.5096,2714570000.0
2009-11-05 01:15:00,1.5096,1.50985,1.5094,1.50965,1437750000.0
2009-11-05 01:30:00,1.50965,1.50965,1.50945,1.50945,1759500000.0
2009-11-05 01:45:00,1.50945,1.51,1.50945,1.50985,4119299998.0
2009-11-05 02:00:00,1.50985,1.51005,1.5096,1.50975,3519300002.0
2009-11-05 02:15:00,1.5097,1.5099,1.50965,1.5098,2351999999.0
2009-11-05 02:30:00,1.50975,1.50995,1.5095,1.5096,2292609999.0
2009-11-05 02:45:00,1.5096,1.50965,1.5095,1.5096,321960000.0
2009-11-05 03:00:00,1.5096,1.50995,1.5093,1.50985,3716300001.0
2009-11-05 03:15:00,1.5099,1.5101,1.5097,1.51,6965170006.0
2009-11-05 03:30:00,1.50995,1.5103,1.50995,1.51025,6801000001.0
2009-11-05 03:45:00,1.51025,1.5103,1.5099,1.5101,5272700001.0
2009-11-05 04:00:00,1.51015,1.51025,1.51,1.51015,4400700006.0
2009-11-05 04:15:00,1.51015,1.5102,1.51,1.51,4450100003.0
2009-11-05 04:30:00,1.51,1.51015,1.5093,1.50935,4231549999.0
2009-11-05 04:45:00,1.50935,1.50945,1.5092,1.5094,3136000000.0
2009-11-05 05:00:00,1.5094,1.5094,1.50925,1.50925,2904400000.0
2009-11-05 05:15:00,1.50925,1.50935,1.50925,1.50925,2673000000.0
2009-11-05 05:30:00,1.50925,1.50935,1.50925,1.50925,4774200000.0
2009-11-05 05:45:00,1.50925,1.50935,1.50925,1.50925,5521200000.0
2009-11-05 06:00:00,1.50925,1.50935,1.50915,1.50935,2527599992.0
2009-11-05 06:15:00,1.5093,1.50935,1.50915,1.5092,4805500000.0
2009-11-05 06:30:00,1.5092,1.5093,1.50915,1.50925,3822000000.0
2009-11-05 06:45:00,1.5093,1.5093,1.50925,1.50925,2535400000.0
2009-11-05 07:00:00,1.50925,1.50935,1.50925,1.50925,3778600000.0
2009-11-05 07:15:00,1.50925,1.5093,1.5092,1.5092,3713500001.0
2009-11-05 07:30:00,1.5092,1.50935,1.50915,1.5092,4616000000.0
2009-11-05 07:45:00,1.5092,1.50935,1.5091,1.50925,2624299997.0
2009-11-05 08:00:00,1.5092,1.50935,1.5091,1.50925,2114650001.0
2009-11-05 08:15:00,1.50925,1.5095,1.50925,1.5094,1589800000.0
2009-11-05 08:30:00,1.5094,1.50955,1.50915,1.5095,3448899996.0
2009-11-05 08:45:00,1.5095,1.50985,1.5094,1.5098,3283300000.0
2009-11-05 09:00:00,1.5098,1.51015,1.5095,1.50955,5718499999.0
2009-11-05 09:15:00,1.50955,1.51,1.5094,1.50945,5304700004.0
2009-11-05 09:30:00,1.50945,1.5097,1.5093,1.5096,5868599999.0
2009-11-05 09:45:00,1.5096,1.5098,1.5092,1.50945,6795599997.0
2009-11-05 10:00:00,1.50945,1.5099,1.5092,1.5099,6985599999.0
2009-11-05 10:15:00,1.5099,1.51015,1.50945,1.50975,7598200007.0
2009-11-05 10:30:00,1.50975,1.5102,1.50955,1.5101,5265299999.0
2009-11-05 10:45:00,1.5101,1.51015,1.5096,1.51015,7183600004.0
2009-11-05 11:00:00,1.5101,1.5102,1.5095,1.50975,5971299999.0
2009-11-05 11:15:00,1.50975,1.50985,1.50945,1.50945,6058199999.0
2009-11-05 11:30:00,1.50945,1.5099,1.50945,1.5096,7483699998.0
2009-11-05 11:45:00,1.5096,1.5103,1.50955,1.5101,5007199996.0
2009-11-05 12:00:00,1.5101,1.5108,1.5101,1.5107,8407699989.0
2009-11-05 12:15:00,1.5107,1.5113,1.51045,1.51095,10700799991.0
2009-11-05 12:30:00,1.51095,1.51115,1.5106,1.511,6392799999.0
2009-11-05 12:45:00,1.511,1.51115,1.5105,1.5105,6824300000.0
2009-11-05 13:00:00,1.5105,1.5108,1.51045,1.5107,6419099999.0
2009-11-05 13:15:00,1.5107,1.5108,1.51065,1.51065,4341600000.0
2009-11-05 13:30:00,1.51065,1.51105,1.51065,1.5109,4068200000.0
2009-11-05 13:45:00,1.51095,1.5112,1.5108,1.5109,4932299999.0
2009-11-05 14:00:00,1.5109,1.5113,1.51065,1.5108,7198499999.0
2009-11-05 14:15:00,1.5108,1.51125,1.51075,1.5112,6250700000.0
2009-11-05 14:30:00,1.51115,1.51155,1.5111,1.51135,5988400003.0
2009-11-05 14:45:00,1.5114,1.51155,1.5111,1.5114,6541299996.0
2009-11-05 15:00:00,1.5114,1.51155,1.51125,1.51135,4070999995.0
2009-11-05 15:15:00,1.51135,1.51155,1.51125,1.51135,5242899997.0
2009-11-05 15:30:00,1.51135,1.5117,1.51115,1.51135,15129799996.0
2009-11-05 15:45:00,1.5113,1.51195,1.5113,1.5118,16028000016.0
2009-11-05 16:00:00,1.5118,1.51215,1.5115,1.5115,9382999995.0
2009-11-05 16:15:00,1.5115,1.5118,1.5115,1.5117,6017500001.0
2009-11-05 16:30:00,1.5117,1.51175,1.5114,1.51165,7745599999.0
2009-11-05 16:45:00,1.51165,1.5117,1.51125,1.5114,6836099998.0
2009-11-05 17:00:00,1.5114,1.51145,1.5109,1.51105,6391100001.0
2009-11-05 17:15:00,1.5111,1.5113,1.511,1.5112,7702400004.0
2009-11-05 17:30:00,1.5112,1.51175,1.5112,1.51165,6740999998.0
2009-11-05 17:45:00,1.51165,1.5117,1.5111,1.5112,5477899998.0
2009-11-05 18:00:00,1.5112,1.5114,1.51115,1.51135,5059600001.0
2009-11-05 18:15:00,1.5113,1.51145,1.511,1.511,3605399999.0
2009-11-05 18:30:00,1.5111,1.51125,1.51085,1.511,5730000000.0
2009-11-05 18:45:00,1.511,1.5112,1.51065,1.5109,5387699999.0
2009-11-05 19:00:00,1.5109,1.51145,1.5108,1.5113,7299400004.0
2009-11-05 19:15:00,1.51135,1.51215,1.5113,1.51195,4456400003.0
2009-11-05 19:30:00,1.51195,1.51215,1.51185,1.5121,3307299999.0
2009-11-05 19:45:00,1.51215,1.5123,1.5117,1.5118,5722999998.0
2009-11-05 20:00:00,1.5118,1.5121,1.51175,1.5118,4047999999.0
2009-11-05 20:15:00,1.5118,1.5119,1.5115,1.5118,3618700000.0
2009-11-05 20:30:00,1.5118,1.51185,1.5115,1.5117,4718800001.0
2009-11-05 20:45:00,1.5117,1.51185,1.51145,1.51145,4672900000.0
2009-11-05 21:00:00,1.51145,1.5117,1.51135,1.51165,3133200000.0
2009-11-05 21:15:00,1.5116,1.51165,1.5115,1.51155,1315600001.0
2009-11-05 21:30:00,1.51155,1.51175,1.5113,1.51165,1914300000.0
2009-11-05 21:45:00,1.51165,1.5119,1.5114,1.51145,2380700001.0
2009-11-05 22:00:00,1.51145,1.5118,1.51145,1.5117,3622949999.0
2009-11-05 22:15:00,1.5117,1.5121,1.5116,1.5116,2848950000.0
2009-11-05 22:30:00,1.5116,1.51185,1.5116,1.51165,783200000.0
2009-11-05 22:45:00,1.5116,1.51195,1.51155,1.51155,2059499997.0
2009-11-05 23:00:00,1.51155,1.5117,1.51145,1.51165,946800000.0
2009-11-05 23:15:00,1.51165,1.5118,1.5114,1.51155,1169000000.0
2009-11-05 23:30:00,1.5116,1.51185,1.5113,1.51165,1242650000.0
2009-11-05 23:45:00,1.51165,1.5118,1.51105,1.51125,1515450000.0
2009-11-06 00:00:00,1.511,1.5112,1.511,1.511,280500000.0
2009-11-06 00:15:00,1.511,1.5114,1.511,1.5112,651800000.0
2009-11-06 00:30:00,1.5112,1.51145,1.51072,1.5113,393770000.0
2009-11-06 00:45:00,1.51125,1.5113,1.5112,1.5113,193400000.0
2009-11-06 01:00:00,1.5113,1.51135,1.5112,1.5112,821550001.0
2009-11-06 01:15:00,1.5112,1.51125,1.51085,1.51105,2256600000.0
2009-11-06 01:30:00,1.51105,1.5113,1.51095,1.5113,3819100000.0
2009-11-06 01:45:00,1.51125,1.51145,1.51096,1.51135,1940850000.0
2009-11-06 02:00:00,1.51135,1.5115,1.5112,1.51135,3882100000.0
2009-11-06 02:15:00,1.51135,1.5115,1.5112,1.51125,2464900000.0
2009-11-06 02:30:00,1.51125,1.5119,1.51125,1.5114,5662800002.0
2009-11-06 02:45:00,1.51135,1.51155,1.51125,1.5114,1897800000.0
2009-11-06 03:00:00,1.51135,1.51155,1.51125,1.51145,2016800000.0
2009-11-06 03:15:00,1.5115,1.51185,1.51145,1.5115,2310299998.0
2009-11-06 03:30:00,1.5115,1.5116,1.5112,1.51125,2425400000.0
2009-11-06 03:45:00,1.51125,1.51135,1.51105,1.5112,2834200000.0
2009-11-06 04:00:00,1.51125,1.5115,1.5112,1.51125,2945800001.0
2009-11-06 04:15:00,1.51125,1.51135,1.5112,1.51125,3247600000.0
2009-11-06 04:30:00,1.51125,1.51145,1.5112,1.51145,2239300000.0
2009-11-06 04:45:00,1.5114,1.512,1.51135,1.51175,3769900001.0
2009-11-06 05:00:00,1.51175,1.51175,1.51135,1.51155,2015100001.0
2009-11-06 05:15:00,1.5116,1.5117,1.5115,1.51165,1287700000.0
2009-11-06 05:30:00,1.51165,1.5117,1.51145,1.51155,1036800000.0
2009-11-06 05:45:00,1.51155,1.51155,1.5114,1.51145,1670500000.0
2009-11-06 06:00:00,1.51145,1.51155,1.5113,1.51135,2545100000.0
2009-11-06 06:15:00,1.51135,1.51135,1.51115,1.51125,4158200000.0
2009-11-06 06:30:00,1.51125,1.51135,1.51115,1.51125,3819500000.0
2009-11-06 06:45:00,1.51125,1.51145,1.51115,1.5113,3019100000.0
2009-11-06 07:00:00,1.5113,1.5113,1.51115,1.5112,3614500000.0
2009-11-06 07:15:00,1.5112,1.51135,1.5112,1.5112,2731300000.0
2009-11-06 07:30:00,1.5112,1.5113,1.51115,1.5112,3089200002.0
2009-11-06 07:45:00,1.5112,1.51145,1.51115,1.51125,4228699999.0
2009-11-06 08:00:00,1.5113,1.51145,1.51115,1.51125,4343599998.0
2009-11-06 08:15:00,1.51125,1.5115,1.51115,1.51135,2720000000.0
2009-11-06 08:30:00,1.5113,1.5114,1.5112,1.51135,2406900000.0
2009-11-06 08:45:00,1.51135,1.51135,1.51115,1.5112,1211600000.0
2009-11-06 09:00:00,1.5112,1.5115,1.51115,1.51145,1485100000.0
2009-11-06 09:15:00,1.51145,1.51205,1.5114,1.51205,2838099999.0
2009-11-06 09:30:00,1.51205,1.51215,1.51185,1.5119,5363999997.0
2009-11-06 09:45:00,1.5119,1.5122,1.51185,1.51205,3854400004.0
2009-11-06 10:00:00,1.51205,1.51265,1.5118,1.51215,5514500003.0
2009-11-06 10:15:00,1.5121,1.5121,1.51175,1.5118,5095799997.0
2009-11-06 10:30:00,1.5118,1.5121,1.5118,1.512,5671699999.0
2009-11-06 10:45:00,1.51205,1.51215,1.5118,1.51205,7009100001.0
2009-11-06 11:00:00,1.51205,1.51205,1.51175,1.51195,4607700001.0
2009-11-06 11:15:00,1.51195,1.5122,1.51185,1.512,5859700000.0
2009-11-06 11:30:00,1.512,1.5125,1.51195,1.5121,5192299999.0
2009-11-06 11:45:00,1.5121,1.51225,1.51195,1.512,5381999997.0
2009-11-06 12:00:00,1.512,1.51205,1.5113,1.5116,3875600001.0
2009-11-06 12:15:00,1.5116,1.51195,1.51155,1.51185,4977699999.0
2009-11-06 12:30:00,1.51185,1.5119,1.51155,1.51165,4693400001.0
2009-11-06 12:45:00,1.51165,1.5119,1.51155,1.51175,4032600000.0
2009-11-06 13:00:00,1.51175,1.5118,1.5115,1.51175,4935299998.0
2009-11-06 13:15:00,1.51175,1.5118,1.51155,1.51175,4252500000.0
2009-11-06 13:30:00,1.51175,1.51195,1.51155,1.5119,4299700002.0
2009-11-06 13:45:00,1.5119,1.5122,1.51175,1.5121,2681200000.0
2009-11-06 14:00:00,1.5121,1.5122,1.51145,1.5115,3762700002.0
2009-11-06 14:15:00,1.5115,1.51155,1.51105,1.5112,4193100000.0
2009-11-06 14:30:00,1.5112,1.51135,1.51115,1.51125,3426500002.0
2009-11-06 14:45:00,1.51125,1.5114,1.51115,1.5113,2331700000.0
2009-11-06 15:00:00,1.5113,1.51145,1.5111,1.51135,2852900000.0
2009-11-06 15:15:00,1.51135,1.51205,1.51125,1.51165,7018700004.0
2009-11-06 15:30:00,1.51165,1.51255,1.51085,1.5113,6178550000.0
2009-11-06 15:45:00,1.5113,1.5116,1.51105,1.5111,9657599998.0
2009-11-06 16:00:00,1.5111,1.51115,1.51095,1.5111,6780200001.0
2009-11-06 16:15:00,1.5111,1.51115,1.51075,1.5108,5636399998.0
2009-11-06 16:30:00,1.5108,1.51105,1.51065,1.5109,9182700007.0
2009-11-06 16:45:00,1.5109,1.51105,1.5107,1.51095,7854100003.0
2009-11-06 17:00:00,1.511,1.51105,1.51015,1.51035,7419100010.0
2009-11-06 17:15:00,1.51035,1.5106,1.51015,1.5103,8081300005.0
2009-11-06 17:30:00,1.5104,1.5105,1.51005,1.5101,7762300004.0
2009-11-06 17:45:00,1.5101,1.51025,1.51,1.51005,6356000001.0
2009-11-06 18:00:00,1.51005,1.51045,1.51,1.5103,4704500001.0
2009-11-06 18:15:00,1.5103,1.51105,1.5103,1.51085,4942400000.0
2009-11-06 18:30:00,1.51085,1.51095,1.51015,1.51035,4778699998.0
2009-11-06 18:45:00,1.5103,1.51075,1.51015,1.5104,3498899999.0
2009-11-06 19:00:00,1.5104,1.51055,1.5102,1.51025,4241199998.0
2009-11-06 19:15:00,1.51025,1.51025,1.51005,1.5102,2210600001.0
2009-11-06 19:30:00,1.5102,1.5102,1.51005,1.51015,3124000000.0
2009-11-06 19:45:00,1.51015,1.51025,1.50995,1.5101,3757200000.0
2009-11-06 20:00:00,1.5101,1.51025,1.5099,1.5101,2290100000.0
2009-11-06 20:15:00,1.51015,1.5102,1.51005,1.5101,2364500000.0
2009-11-06 20:30:00,1.5101,1.5102,1.50995,1.5101,3560400002.0
2009-11-06 20:45:00,1.5101,1.51025,1.51005,1.51005,2166800001.0
2009-11-06 21:00:00,1.51005,1.51065,1.51005,1.51035,3819600000.0
2009-11-06 21:15:00,1.51035,1.5105,1.5102,1.5104,3611399999.0
2009-11-06 21:30:00,1.5104,1.51065,1.5104,1.51055,2506100000.0
2009-11-06 21:45:00,1.51055,1.5106,1.5102,1.51025,4136199998.0
2009-11-06 22:00:00,1.51025,1.51055,1.5102,1.5103,2176200000.0
2009-11-06 22:15:00,1.5103,1.51045,1.5102,1.5103,1857000000.0
2009-11-06 22:30:00,1.5103,1.5104,1.51025,1.51035,1064300000.0
2009-11-06 22:45:00,1.51035,1.5105,1.51025,1.5103,1260300000.0
2009-11-06 23:00:00,1.5103,1.51036,1.5095,1.5099,2528000001.0
2009-11-06 23:15:00,1.50988,1.51062,1.50954,1.51038,2657200001.0
2009-11-06 23:30:00,1.51007,1.51044,1.5093,1.51006,3734900004.0
2009-11-06 23:45:00,1.50998,1.51048,1.5098,1.51006,2997300003.0
2009-11-09 00:00:00,1.51005,1.5103,1.50995,1.51015,476200000.0
2009-11-09 00:15:00,1.51015,1.5102,1.50973,1.5101,510200000.0
2009-11-09 00:30:00,1.5101,1.51015,1.50995,1.51,510200000.0
2009-11-09 00:45:00,1.51,1.5102,1.50995,1.51,625900000.0
2009-11-09 01:00:00,1.51,1.51075,1.51,1.51075,661500000.0
2009-11-09 01:15:00,1.51075,1.5109,1.51004,1.51075,1442100000.0
2009-11-09 01:30:00,1.51075,1.51095,1.51065,1.51095,1418500000.0
2009-11-09 01:45:00,1.5109,1.511,1.51054,1.511,1249159998.0
2009-11-09 02:00:00,1.511,1.51135,1.51075,1.51125,4146800000.0
2009-11-09 02:15:00,1.51125,1.51155,1.51115,1.51145,3295000001.0
2009-11-09 02:30:00,1.5114,1.51165,1.51125,1.5115,6422100008.0
2009-11-09 02:45:00,1.5114,1.5115,1.5113,1.51135,4972800003.0
2009-11-09 03:00:00,1.51135,1.51155,1.5113,1.5114,6065200003.0
2009-11-09 03:15:00,1.5114,1.51155,1.5113,1.5114,4673800005.0
2009-11-09 03:30:00,1.51135,1.5115,1.51115,1.5113,3736899999.0
2009-11-09 03:45:00,1.51125,1.5114,1.5111,1.5112,3368100000.0
2009-11-09 04:00:00,1.5112,1.51145,1.5111,1.5113,4315600000.0
2009-11-09 04:15:00,1.5113,1.51155,1.511,1.51145,3742200000.0
2009-11-09 04:30:00,1.5115,1.5115,1.51125,1.51135,2642499996.0
2009-11-09 04:45:00,1.51135,1.5118,1.5113,1.5117,4296099998.0
2009-11-09 05:00:00,1.5117,1.5119,1.51145,1.51175,5320400008.0
2009-11-09 05:15:00,1.5118,1.51215,1.5117,1.5119,2831700000.0
2009-11-09 05:30:00,1.51195,1.5121,1.5117,1.51175,1926600000.0
2009-11-09 05:45:00,1.51175,1.51205,1.51175,1.51195,3994900000.0
2009-11-09 06:00:00,1.51195,1.5121,1.5117,1.5117,2768800000.0
2009-11-09 06:15:00,1.5116,1.5122,1.51145,1.512,4831800000.0
2009-11-09 06:30:00,1.512,1.51215,1.5118,1.51195,3218500000.0
2009-11-09 06:45:00,1.51195,1.5121,1.51185,1.51195,2419200000.0
2009-11-09 07:00:00,1.51195,1.51205,1.51185,1.51195,2189000000.0
2009-11-09 07:15:00,1.51195,1.5121,1.51195,1.51205,1728800000.0
2009-11-09 07:30:00,1.51205,1.5122,1.51185,1.512,2953200000.0
2009-11-09 07:45:00,1.51205,1.51205,1.51165,1.51175,3129000000.0
2009-11-09 08:00:00,1.51175,1.51175,1.5116,1.51165,2914100000.0
2009-11-09 08:15:00,1.51165,1.5117,1.51145,1.51155,3738700000.0
2009-11-09 08:30:00,1.51155,1.5117,1.51155,1.5116,2651800000.0
2009-11-09 08:45:00,1.5116,1.512,1.51155,1.5117,2741700000.0
2009-11-09 09:00:00,1.5117,1.5118,1.51125,1.5114,2593100001.0
2009-11-09 09:15:00,1.5114,1.51215,1.5114,1.5119,4343100000.0
2009-11-09 09:30:00,1.5119,1.51205,1.5113,1.51165,4717699999.0
2009-11-09 09:45:00,1.51165,1.51175,1.51065,1.5108,6917099999.0
2009-11-09 10:00:00,1.51075,1.5108,1.51005,1.51015,7727700004.0
2009-11-09 10:15:00,1.51015,1.5105,1.51005,1.51035,4494400003.0
2009-11-09 10:30:00,1.51035,1.51055,1.5102,1.51045,4705000001.0
2009-11-09 10:45:00,1.51045,1.5108,1.5103,1.5105,5791399999.0
2009-11-09 11:00:00,1.51055,1.5108,1.51035,1.5106,5817399997.0
2009-11-09 11:15:00,1.51055,1.5108,1.5104,1.5107,4778599999.0
2009-11-09 11:30:00,1.5107,1.51075,1.5105,1.5106,5998400000.0
2009-11-09 11:45:00,1.5106,1.5107,1.51005,1.51025,7020780005.0
2009-11-09 12:00:00,1.5102,1.51045,1.51,1.51005,8189900017.0
2009-11-09 12:15:00,1.51005,1.51045,1.51005,1.5103,5971500016.0
2009-11-09 12:30:00,1.5103,1.5105,1.5102,1.5103,6254500001.0
2009-11-09 12:45:00,1.5103,1.5106,1.51025,1.51055,5353400000.0
2009-11-09 13:00:00,1.5106,1.5106,1.51025,1.51045,7176000000.0
2009-11-09 13:15:00,1.5105,1.5105,1.51015,1.5103,5146400004.0
2009-11-09 13:30:00,1.51035,1.51045,1.51005,1.51015,6007600002.0
2009-11-09 13:45:00,1.51015,1.5103,1.5101,1.5101,3514199999.0
2009-11-09 14:00:00,1.5101,1.5103,1.5101,1.51025,3282700000.0
2009-11-09 14:15:00,1.51025,1.5104,1.51015,1.51025,3213800000.0
2009-11-09 14:30:00,1.51025,1.51035,1.5102,1.51025,4253200000.0
2009-11-09 14:45:00,1.51025,1.5104,1.51015,1.5103,3285400000.0
2009-11-09 15:00:00,1.51035,1.51045,1.51015,1.5102,2873600001.0
2009-11-09 15:15:00,1.5102,1.5104,1.5101,1.5103,2723700000.0
2009-11-09 15:30:00,1.5103,1.5103,1.51015,1.5102,6184400014.0
2009-11-09 15:45:00,1.5102,1.51055,1.51015,1.5105,6874099998.0
2009-11-09 16:00:00,1.5105,1.5106,1.5101,1.51025,6602100001.0
2009-11-09 16:15:00,1.5103,1.5104,1.51015,1.5102,7068999999.0
2009-11-09 16:30:00,1.5102,1.5104,1.51015,1.5103,7209899996.0
2009-11-09 16:45:00,1.5103,1.51065,1.51025,1.51055,5943900004.0
2009-11-09 17:00:00,1.51055,1.51065,1.51025,1.51035,6706500001.0
2009-11-09 17:15:00,1.51035,1.51035,1.51005,1.51015,6418300000.0
2009-11-09 17:30:00,1.51015,1.5104,1.51005,1.5103,6139000001.0
2009-11-09 17:45:00,1.51035,1.51095,1.51015,1.51095,6218699998.0
2009-11-09 18:00:00,1.51095,1.5111,1.51065,1.51075,6218499999.0
2009-11-09 18:15:00,1.51075,1.51105,1.51065,1.5108,4714400000.0
2009-11-09 18:30:00,1.5108,1.5112,1.5108,1.51095,4469699999.0
2009-11-09 18:45:00,1.5109,1.5114,1.51085,1.5113,5078799999.0
2009-11-09 19:00:00,1.5113,1.5117,1.5112,1.51155,6079759999.0
2009-11-09 19:15:00,1.5116,1.51165,1.51145,1.5115,3086000000.0
2009-11-09 19:30:00,1.5115,1.51185,1.51145,1.51165,3351500006.0
2009-11-09 19:45:00,1.5117,1.51175,1.5115,1.51165,3765600001.0
2009-11-09 20:00:00,1.5117,1.5118,1.5115,1.5116,4888500002.0
2009-11-09 20:15:00,1.5116,1.5117,1.5115,1.5116,3218100000.0
2009-11-09 20:30:00,1.5116,1.51175,1.5115,1.51165,3522100001.0
2009-11-09 20:45:00,1.5117,1.51175,1.51155,1.5116,2145500000.0
2009-11-09 21:00:00,1.5116,1.51175,1.5115,1.5117,3867300000.0
2009-11-09 21:15:00,1.5117,1.51175,1.51155,1.51165,5043999998.0
2009-11-09 21:30:00,1.51165,1.51175,1.51135,1.5115,4299899998.0
2009-11-09 21:45:00,1.5115,1.51175,1.5113,1.5116,3959399999.0
2009-11-09 22:00:00,1.5116,1.5117,1.5115,1.5115,1900900000.0
2009-11-09 22:15:00,1.5115,1.51155,1.51135,1.51155,1298600000.0
2009-11-09 22:30:00,1.51155,1.5116,1.5114,1.51155,344100000.0
2009-11-09 22:45:00,1.51155,1.51155,1.51135,1.5114,1433700000.0
2009-11-09 23:00:00,1.5114,1.5116,1.51117,1.5116,720600000.0
2009-11-09 23:15:00,1.5116,1.5117,1.51114,1.51155,968400000.0
2009-11-09 23:30:00,1.5116,1.5117,1.5115,1.51155,3023500000.0
2009-11-09 23:45:00,1.51155,1.5117,1.51135,1.5115,4869600000.0
2009-11-10 00:00:00,1.5115,1.5116,1.51135,1.51145,4482700000.0
2009-11-10 00:15:00,1.51145,1.5117,1.51145,1.51155,3454900000.0
2009-11-10 00:30:00,1.51155,1.51155,1.5114,1.5115,7744600000.0
2009-11-10 00:45:00,1.5115,1.51155,1.5114,1.51145,8837900000.0
2009-11-10 01:00:00,1.51145,1.5116,1.51145,1.5115,1150200000.0
2009-11-10 01:15:00,1.5115,1.51165,1.5115,1.5115,1815900000.0
2009-11-10 01:30:00,1.5115,1.51165,1.5115,1.51155,1530300000.0
2009-11-10 01:45:00,1.51155,1.5116,1.51104,1.51133,942300000.0
2009-11-10 02:00:00,1.51155,1.5117,1.51155,1.51155,2724500000.0
2009-11-10 02:15:00,1.51155,1.51155,1.51088,1.51155,425200000.0
2009-11-10 02:30:00,1.51155,1.51155,1.51095,1.51155,320000001.0
2009-11-10 02:45:00,1.51137,1.51155,1.51097,1.51155,297400000.0
2009-11-10 03:00:00,1.51155,1.51155,1.51125,1.5115,1967700000.0
2009-11-10 03:15:00,1.5115,1.51155,1.51145,1.51145,1491800000.0
2009-11-10 03:30:00,1.51145,1.51165,1.5114,1.5115,2694300000.0
2009-11-10 03:45:00,1.5115,1.5116,1.5114,1.5115,1353600000.0
2009-11-10 04:00:00,1.51155,1.51155,1.5115,1.51155,628100000.0
2009-11-10 04:15:00,1.51155,1.51155,1.51135,1.5114,942300000.0
2009-11-10 04:30:00,1.5114,1.5116,1.51135,1.51135,1481300000.0
2009-11-10 04:45:00,1.51135,1.51145,1.5113,1.51135,1100100000.0
2009-11-10 05:00:00,1.51135,1.5114,1.5113,1.51135,1419600000.0
2009-11-10 05:15:00,1.51135,1.5117,1.5113,1.5116,2615900000.0
2009-11-10 05:30:00,1.5115,1.51165,1.51145,1.5115,2569100000.0
2009-11-10 05:45:00,1.51155,1.51155,1.5114,1.51145,2538200000.0
2009-11-10 06:00:00,1.51145,1.5115,1.51145,1.51145,2217700000.0
2009-11-10 06:15:00,1.51145,1.51155,1.51135,1.5114,2431100000.0
2009-11-10 06:30:00,1.5114,1.5115,1.5114,1.51145,1044400000.0
2009-11-10 06:45:00,1.5114,1.5115,1.5114,1.51145,834500000.0
2009-11-10 07:00:00,1.51145,1.51155,1.5113,1.51145,879400000.0
2009-11-10 07:15:00,1.51145,1.51155,1.5113,1.51145,5279400000.0
2009-11-10 07:30:00,1.51145,1.51165,1.5113,1.5114,2260600000.0
2009-11-10 07:45:00,1.5114,1.51145,1.5113,1.51135,2211800000.0
2009-11-10 08:00:00,1.51135,1.5115,1.51115,1.51125,2934900000.0
2009-11-10 08:15:00,1.51125,1.5115,1.51115,1.5113,2209500000.0
2009-11-10 08:30:00,1.5113,1.5113,1.511,1.5111,1071200000.0
2009-11-10 08:45:00,1.5111,1.51165,1.51103,1.51145,1441400000.0
2009-11-10 09:00:00,1.51145,1.5116,1.511,1.51155,2324799999.0
2009-11-10 09:15:00,1.51155,1.5116,1.51135,1.51135,1121600000.0
2009-11-10 09:30:00,1.51135,1.5116,1.51135,1.5114,3044800000.0
2009-11-10 09:45:00,1.51145,1.5117,1.51115,1.51145,5335700000.0
2009-11-10 10:00:00,1.51145,1.51155,1.5112,1.5114,5348000000.0
2009-11-10 10:15:00,1.5114,1.51145,1.51115,1.5112,3802000000.0
2009-11-10 10:30:00,1.51125,1.5113,1.5111,1.51115,3326700000.0
2009-11-10 10:45:00,1.51115,1.51125,1.51105,1.5112,4016300001.0
2009-11-10 11:00:00,1.51115,1.5113,1.511,1.51115,5386799999.0
2009-11-10 11:15:00,1.51115,1.51125,1.51095,1.5112,4773300002.0
2009-11-10 11:30:00,1.5112,1.5113,1.51075,1.51085,6187400001.0
2009-11-10 11:45:00,1.51085,1.5111,1.51065,1.51075,4978700002.0
2009-11-10 12:00:00,1.51075,1.511,1.51065,1.5109,6844399999.0
2009-11-10 12:15:00,1.5109,1.51115,1.5109,1.5109,6219400001.0
2009-11-10 12:30:00,1.5109,1.5113,1.5108,1.5111,7015000001.0
2009-11-10 12:45:00,1.5111,1.5113,1.5109,1.51115,5097600005.0
2009-11-10 13:00:00,1.51115,1.5112,1.5108,1.51105,4415699997.0
2009-11-10 13:15:00,1.51105,1.5112,1.5109,1.51105,3707500001.0
2009-11-10 13:30:00,1.51105,1.51115,1.51095,1.511,4193200000.0
2009-11-10 13:45:00,1.511,1.5113,1.511,1.51115,4694099999.0
2009-11-10 14:00:00,1.51115,1.51135,1.51115,1.51125,5847700008.0
2009-11-10 14:15:00,1.5112,1.5115,1.5111,1.5113,9834300004.0
2009-11-10 14:30:00,1.5113,1.5115,1.5112,1.51145,4722800000.0
2009-11-10 14:45:00,1.51145,1.5117,1.5113,1.5115,4526399998.0
2009-11-10 15:00:00,1.5115,1.5116,1.51125,1.51145,6093400002.0
2009-11-10 15:15:00,1.51145,1.51155,1.5113,1.51145,4963200000.0
2009-11-10 15:30:00,1.51145,1.5117,1.5114,1.5115,5646200000.0
2009-11-10 15:45:00,1.5115,1.51165,1.51135,1.5115,5801099999.0
2009-11-10 16:00:00,1.5115,1.51165,1.51145,1.51145,4387000001.0
2009-11-10 16:15:00,1.51145,1.51145,1.5112,1.5113,4451900000.0
2009-11-10 16:30:00,1.5113,1.51135,1.51085,1.51105,7629100000.0
2009-11-10 16:45:00,1.51105,1.5111,1.51025,1.51045,7157400000.0
2009-11-10 17:00:00,1.51045,1.51065,1.51025,1.51035,5946400001.0
2009-11-10 17:15:00,1.51035,1.51055,1.51025,1.51035,8069200000.0
2009-11-10 17:30:00,1.51035,1.5105,1.50985,1.51,8804700000.0
2009-11-10 17:45:00,1.51,1.5102,1.5097,1.50975,3555100001.0
2009-11-10 18:00:00,1.50975,1.51015,1.5097,1.51,6720300001.0
2009-11-10 18:15:00,1.51,1.5101,1.50985,1.50995,7820400000.0
2009-11-10 18:30:00,1.50995,1.51015,1.5098,1.50985,7571599988.0
2009-11-10 18:45:00,1.50985,1.51005,1.5098,1.5099,3429300000.0
2009-11-10 19:00:00,1.5099,1.51005,1.5098,1.51,2376300001.0
2009-11-10 19:15:00,1.50995,1.51015,1.5098,1.51,3811400000.0
2009-11-10 19:30:00,1.51,1.5102,1.5098,1.51,4064700001.0
2009-11-10 19:45:00,1.50995,1.5101,1.5098,1.50995,3468800011.0
2009-11-10 20:00:00,1.50995,1.51005,1.50975,1.50995,3304300001.0
2009-11-10 20:15:00,1.5099,1.51,1.50975,1.51,2625899993.0
2009-11-10 20:30:00,1.51,1.5101,1.50975,1.5098,2804100004.0
2009-11-10 20:45:00,1.5098,1.51035,1.5098,1.51015,6396200016.0
2009-11-10 21:00:00,1.51015,1.5102,1.50995,1.5101,3509400000.0
2009-11-10 21:15:00,1.5101,1.51035,1.50995,1.51015,3797940009.0
2009-11-10 21:30:00,1.51015,1.51065,1.5101,1.51035,3912840007.0
2009-11-10 21:45:00,1.51035,1.5104,1.5099,1.5099,2792600000.0
2009-11-10 22:00:00,1.5099,1.51035,1.5099,1.51,3315170000.0
2009-11-10 22:15:00,1.51,1.5103,1.50995,1.51015,3780830000.0
2009-11-10 22:30:00,1.5102,1.51035,1.5101,1.51015,1880500000.0
2009-11-10 22:45:00,1.51015,1.51035,1.5101,1.5101,2030000000.0
2009-11-10 23:00:00,1.51015,1.51035,1.50995,1.51015,606700000.0
2009-11-10 23:15:00,1.51015,1.51035,1.51005,1.5102,1251650000.0
2009-11-10 23:30:00,1.5102,1.5103,1.5099,1.51,4309840000.0
2009-11-10 23:45:00,1.51,1.51045,1.5099,1.5104,1271270000.0
2009-11-11 00:00:00,1.51035,1.5106,1.51015,1.51015,632900000.0
2009-11-11 00:15:00,1.51015,1.5104,1.51015,1.5103,385600000.0
2009-11-11 00:30:00,1.51025,1.5103,1.5102,1.5103,347450000.0
2009-11-11 00:45:00,1.5103,1.5104,1.51015,1.51015,1178450000.0
2009-11-11 01:00:00,1.51015,1.51035,1.50976,1.51004,808000000.0
2009-11-11 01:15:00,1.5102,1.51045,1.50984,1.5102,1820700002.0
2009-11-11 01:30:00,1.5102,1.51035,1.5101,1.51025,999000000.0
2009-11-11 01:45:00,1.51025,1.51025,1.5101,1.5101,1035200000.0
2009-11-11 02:00:00,1.5101,1.5104,1.51,1.5101,4661499999.0
2009-11-11 02:15:00,1.51005,1.5103,1.51005,1.5103,5554700000.0
2009-11-11 02:30:00,1.5103,1.51045,1.5102,1.5102,5600200000.0
2009-11-11 02:45:00,1.5102,1.5104,1.5102,1.5102,3646000000.0
2009-11-11 03:00:00,1.5102,1.5102,1.50975,1.51005,3299100000.0
2009-11-11 03:15:00,1.51005,1.5102,1.51005,1.51015,1316800000.0
2009-11-11 03:30:00,1.51015,1.51025,1.5101,1.5101,1556600000.0
2009-11-11 03:45:00,1.5101,1.51015,1.51005,1.51015,2453500000.0
2009-11-11 04:00:00,1.51015,1.51025,1.51005,1.5102,4231200001.0
2009-11-11 04:15:00,1.5102,1.5103,1.51005,1.51015,4382400001.0
2009-11-11 04:30:00,1.51015,1.5103,1.5101,1.5102,5416000001.0
2009-11-11 04:45:00,1.5102,1.51025,1.51015,1.5102,1684500000.0
2009-11-11 05:00:00,1.51015,1.5102,1.51015,1.51015,3612000000.0
2009-11-11 05:15:00,1.51015,1.51025,1.51015,1.51015,2918600000.0
2009-11-11 05:30:00,1.51015,1.5103,1.51005,1.51025,2148500000.0
2009-11-11 05:45:00,1.5102,1.5103,1.51,1.5101,2585000001.0
2009-11-11 06:00:00,1.5101,1.5101,1.5097,1.51005,3197900000.0
2009-11-11 06:15:00,1.51005,1.51015,1.50995,1.5101,2661299997.0
2009-11-11 06:30:00,1.5101,1.51015,1.50985,1.51005,3718299999.0
2009-11-11 06:45:00,1.51005,1.51005,1.50995,1.51,1949199996.0
2009-11-11 07:00:00,1.51,1.51,1.50995,1.51,4127000000.0
2009-11-11 07:15:00,1.51,1.5101,1.5099,1.51,2924699998.0
2009-11-11 07:30:00,1.51,1.51005,1.5099,1.51,5126600002.0
2009-11-11 07:45:00,1.51,1.51015,1.5099,1.51015,2825999997.0
2009-11-11 08:00:00,1.51015,1.51045,1.51,1.5104,4234500003.0
2009-11-11 08:15:00,1.5104,1.51045,1.51025,1.51025,4211900001.0
2009-11-11 08:30:00,1.51025,1.5106,1.51025,1.51045,4622000000.0
2009-11-11 08:45:00,1.51045,1.5106,1.51035,1.5104,5006399996.0
2009-11-11 09:00:00,1.5104,1.5109,1.5102,1.5107,2991999997.0
2009-11-11 09:15:00,1.51075,1.51085,1.5106,1.5108,2833699999.0
2009-11-11 09:30:00,1.5108,1.51095,1.51065,1.51085,6008599999.0
2009-11-11 09:45:00,1.51085,1.5109,1.5104,1.5105,7579299996.0
2009-11-11 10:00:00,1.5105,1.5106,1.5097,1.5102,9091600001.0
2009-11-11 10:15:00,1.51025,1.51035,1.50995,1.51005,8309999999.0
2009-11-11 10:30:00,1.5101,1.51065,1.50995,1.51015,6856800002.0
2009-11-11 10:45:00,1.51025,1.51035,1.51,1.5102,4330100000.0
2009-11-11 11:00:00,1.51025,1.5106,1.5101,1.5102,5352300003.0
2009-11-11 11:15:00,1.51025,1.5104,1.51015,1.51025,3703199999.0
2009-11-11 11:30:00,1.51025,1.51045,1.51025,1.51025,5051700001.0
2009-11-11 11:45:00,1.51025,1.51035,1.51005,1.51025,5097099999.0
2009-11-11 12:00:00,1.51025,1.51045,1.51015,1.5102,4834400000.0
2009-11-11 12:15:00,1.51025,1.5105,1.51025,1.51025,6284900006.0
2009-11-11 12:30:00,1.51025,1.5104,1.50985,1.50995,8023400004.0
2009-11-11 12:45:00,1.50995,1.51025,1.50985,1.51005,5052399998.0
2009-11-11 13:00:00,1.51005,1.5103,1.51005,1.51005,5903800001.0
2009-11-11 13:15:00,1.51005,1.51015,1.50995,1.51,3817699998.0
2009-11-11 13:30:00,1.51,1.51005,1.50985,1.51,3699300001.0
2009-11-11 13:45:00,1.51,1.51005,1.50985,1.51,3575100001.0
2009-11-11 14:00:00,1.51,1.5101,1.50985,1.5099,4458600000.0
2009-11-11 14:15:00,1.5099,1.5103,1.50985,1.51015,4207599996.0
2009-11-11 14:30:00,1.51015,1.5102,1.51,1.51,3158200000.0
2009-11-11 14:45:00,1.51,1.5102,1.50995,1.51005,2431900000.0
2009-11-11 15:00:00,1.51005,1.51035,1.51005,1.51015,3388200000.0
2009-11-11 15:15:00,1.51015,1.51055,1.5099,1.5103,4353000000.0
2009-11-11 15:30:00,1.5103,1.51035,1.51005,1.51015,4267100002.0
2009-11-11 15:45:00,1.5102,1.5102,1.51005,1.51015,4267000001.0
2009-11-11 16:00:00,1.51015,1.51025,1.51005,1.51025,2812800000.0
2009-11-11 16:15:00,1.51025,1.5103,1.51005,1.5102,2562199998.0
2009-11-11 16:30:00,1.5102,1.5107,1.5102,1.51045,3729400002.0
2009-11-11 16:45:00,1.51045,1.51055,1.51015,1.51035,4749700004.0
2009-11-11 17:00:00,1.51035,1.5104,1.51015,1.5102,3952999997.0
2009-11-11 17:15:00,1.5102,1.51045,1.5101,1.5103,4809600000.0
2009-11-11 17:30:00,1.5103,1.51045,1.51015,1.51045,6618999998.0
2009-11-11 17:45:00,1.5104,1.5106,1.51025,1.51045,9623399994.0
2009-11-11 18:00:00,1.51045,1.51065,1.51025,1.51045,7130100007.0
2009-11-11 18:15:00,1.51045,1.5106,1.51035,1.51045,8953499993.0
2009-11-11 18:30:00,1.5104,1.51055,1.51025,1.51045,4990700003.0
2009-11-11 18:45:00,1.51045,1.51055,1.5103,1.5104,4377500002.0
2009-11-11 19:00:00,1.5104,1.5105,1.51005,1.5104,3562800001.0
2009-11-11 19:15:00,1.51045,1.5105,1.51025,1.51025,2427700002.0
2009-11-11 19:30:00,1.51025,1.51045,1.5101,1.5102,3973400000.0
2009-11-11 19:45:00,1.5102,1.5104,1.5102,1.5103,4575300000.0
2009-11-11 20:00:00,1.51025,1.51045,1.5101,1.5102,2540299999.0
2009-11-11 20:15:00,1.5102,1.51035,1.51015,1.51015,1776799999.0
2009-11-11 20:30:00,1.51015,1.5102,1.51005,1.51015,2151399999.0
2009-11-11 20:45:00,1.51015,1.51025,1.51015,1.5102,3026200000.0
2009-11-11 21:00:00,1.5102,1.51025,1.51015,1.5102,2458400000.0
2009-11-11 21:15:00,1.5102,1.5102,1.51005,1.51005,1568500000.0
2009-11-11 21:30:00,1.51005,1.51025,1.51005,1.5102,1573400000.0
2009-11-11 21:45:00,1.5102,1.51035,1.5101,1.5103,1897500000.0
2009-11-11 22:00:00,1.51025,1.51035,1.51005,1.51015,1490820000.0
2009-11-11 22:15:00,1.5101,1.51025,1.51005,1.51005,1713180000.0
2009-11-11 22:30:00,1.51005,1.51035,1.51005,1.5102,1874800001.0
2009-11-11 22:45:00,1.51025,1.51045,1.51015,1.51035,1631800000.0
2009-11-11 23:00:00,1.51035,1.51035,1.5098,1.51025,352300000.0
2009-11-11 23:15:00,1.51025,1.51035,1.5102,1.51025,608500000.0
2009-11-11 23:30:00,1.51025,1.5105,1.5102,1.5102,521280000.0
2009-11-11 23:45:00,1.5102,1.5104,1.51005,1.5104,805220000.0
2009-11-12 00:00:00,1.5104,1.5105,1.50976,1.51025,530260000.0
2009-11-12 00:15:00,1.50995,1.51025,1.5097,1.51025,2707800000.0
2009-11-12 00:30:00,1.51014,1.51025,1.50973,1.51025,465300000.0
2009-11-12 00:45:00,1.51025,1.51025,1.50943,1.51012,791200000.0
2009-11-12 01:00:00,1.51025,1.5104,1.50977,1.51035,284180000.0
2009-11-12 01:15:00,1.5104,1.5105,1.51025,1.51045,2040299999.0
2009-11-12 01:30:00,1.51045,1.5105,1.5103,1.5104,1624000002.0
2009-11-12 01:45:00,1.51045,1.51045,1.5103,1.5104,1187299999.0
2009-11-12 02:00:00,1.5104,1.51055,1.5103,1.51055,1693599999.0
2009-11-12 02:15:00,1.51055,1.51065,1.51013,1.5105,226300000.0
2009-11-12 02:30:00,1.5105,1.51055,1.51035,1.51045,2454169992.0
2009-11-12 02:45:00,1.51045,1.5107,1.5104,1.5105,4519399987.0
2009-11-12 03:00:00,1.5105,1.51055,1.51045,1.5105,3660600000.0
2009-11-12 03:15:00,1.5105,1.5105,1.5099,1.51007,1317920000.0
2009-11-12 03:30:00,1.50997,1.5105,1.50982,1.51045,437800000.0
2009-11-12 03:45:00,1.51045,1.5105,1.51045,1.5105,1245900000.0
2009-11-12 04:00:00,1.51045,1.51055,1.50993,1.51026,1167400000.0
2009-11-12 04:15:00,1.51021,1.51055,1.50979,1.51032,864160000.0
2009-11-12 04:30:00,1.51055,1.51055,1.50985,1.51055,772700000.0
2009-11-12 04:45:00,1.51055,1.51055,1.51001,1.51055,241900000.0
2009-11-12 05:00:00,1.51055,1.51055,1.50964,1.51055,960800000.0
2009-11-12 05:15:00,1.51055,1.5106,1.51055,1.5106,110000000.0
2009-11-12 05:30:00,1.5106,1.5106,1.5106,1.5106,74500000.0
2009-11-12 05:45:00,1.5106,1.5106,1.5102,1.51035,415000000.0
2009-11-12 06:00:00,1.51035,1.5104,1.5103,1.51035,2721300000.0
2009-11-12 06:15:00,1.51035,1.51035,1.50985,1.51015,2615759998.0
2009-11-12 06:30:00,1.5102,1.5102,1.51,1.51015,2348400000.0
2009-11-12 06:45:00,1.51015,1.51025,1.51005,1.5101,1566699999.0
2009-11-12 07:00:00,1.5101,1.51015,1.51,1.51,4320799999.0
2009-11-12 07:15:00,1.51005,1.5101,1.50995,1.51005,5643500001.0
2009-11-12 07:30:00,1.51005,1.51015,1.51,1.5101,2163600000.0
2009-11-12 07:45:00,1.5101,1.5104,1.51005,1.5104,2063300002.0
2009-11-12 08:00:00,1.5104,1.5105,1.51025,1.5104,3578799998.0
2009-11-12 08:15:00,1.5104,1.51045,1.51015,1.5102,2994100000.0
2009-11-12 08:30:00,1.5102,1.5104,1.51015,1.5102,2422700000.0
2009-11-12 08:45:00,1.5102,1.5104,1.51015,1.51015,5985200000.0
2009-11-12 09:00:00,1.51015,1.5103,1.50985,1.5101,3882800000.0
2009-11-12 09:15:00,1.51005,1.5103,1.5099,1.51025,3494500000.0
2009-11-12 09:30:00,1.51025,1.5105,1.5102,1.51025,3095899998.0
2009-11-12 09:45:00,1.51025,1.5107,1.5102,1.51035,8100099997.0
2009-11-12 10:00:00,1.51035,1.51065,1.5103,1.51045,9658999979.0
2009-11-12 10:15:00,1.5105,1.51065,1.51025,1.51045,7368300000.0
2009-11-12 10:30:00,1.51045,1.5106,1.51035,1.51045,5943999995.0
2009-11-12 10:45:00,1.51045,1.51055,1.5102,1.5103,5043900003.0
2009-11-12 11:00:00,1.5103,1.5109,1.5103,1.51065,12138200004.0
2009-11-12 11:15:00,1.51065,1.51105,1.51065,1.5109,8084300001.0
2009-11-12 11:30:00,1.5109,1.511,1.51075,1.5108,3964800000.0
2009-11-12 11:45:00,1.51085,1.51085,1.51065,1.51075,4248800000.0
2009-11-12 12:00:00,1.51075,1.51085,1.51065,1.5107,3834900001.0
2009-11-12 12:15:00,1.51075,1.5109,1.51065,1.5108,4287700000.0
2009-11-12 12:30:00,1.5108,1.51105,1.51075,1.51085,5824100001.0
2009-11-12 12:45:00,1.51085,1.5109,1.51075,1.5109,4921800003.0
2009-11-12 13:00:00,1.5109,1.5109,1.51075,1.51075,4192500000.0
2009-11-12 13:15:00,1.51075,1.5109,1.5107,1.5107,3085400000.0
2009-11-12 13:30:00,1.5107,1.51105,1.51065,1.51095,4161300000.0
2009-11-12 13:45:00,1.51095,1.51105,1.51085,1.51085,3671200000.0
2009-11-12 14:00:00,1.51085,1.51105,1.51085,1.5109,4497700000.0
2009-11-12 14:15:00,1.5109,1.51105,1.51075,1.51095,6117699998.0
2009-11-12 14:30:00,1.511,1.51125,1.51015,1.51045,9253999999.0
2009-11-12 14:45:00,1.5105,1.51065,1.5103,1.51045,8005399988.0
2009-11-12 15:00:00,1.51045,1.51065,1.5104,1.5106,4878500001.0
2009-11-12 15:15:00,1.5106,1.5107,1.51035,1.51035,4167800001.0
2009-11-12 15:30:00,1.51035,1.51055,1.51025,1.51035,6880700002.0
2009-11-12 15:45:00,1.51035,1.5106,1.51035,1.51045,4916699999.0
2009-11-12 16:00:00,1.51045,1.51045,1.5103,1.51035,7544299994.0
2009-11-12 16:15:00,1.51035,1.51055,1.5103,1.5105,7042200003.0
2009-11-12 16:30:00,1.5105,1.51065,1.5104,1.51045,9359099986.0
2009-11-12 16:45:00,1.51045,1.51075,1.5103,1.51065,5823699999.0
2009-11-12 17:00:00,1.51065,1.51085,1.5103,1.51075,10830599990.0
2009-11-12 17:15:00,1.51075,1.5112,1.5106,1.51115,13340300006.0
2009-11-12 17:30:00,1.51115,1.5112,1.5107,1.5109,7540899999.0
2009-11-12 17:45:00,1.5109,1.51095,1.51045,1.5105,6161599999.0
2009-11-12 18:00:00,1.5105,1.5108,1.51045,1.5108,5250899999.0
2009-11-12 18:15:00,1.5108,1.51095,1.51055,1.51055,5355900000.0
2009-11-12 18:30:00,1.51055,1.511,1.5105,1.51065,6689999999.0
2009-11-12 18:45:00,1.51065,1.51105,1.51045,1.5108,4063600001.0
2009-11-12 19:00:00,1.5108,1.51085,1.51035,1.51045,4503800003.0
2009-11-12 19:15:00,1.51045,1.5105,1.51025,1.5103,3636800000.0
2009-11-12 19:30:00,1.5103,1.51045,1.5103,1.51045,3649299999.0
2009-11-12 19:45:00,1.51045,1.5106,1.5103,1.51035,3360499998.0
2009-11-12 20:00:00,1.51035,1.5106,1.5103,1.5104,3971000001.0
2009-11-12 20:15:00,1.5104,1.51065,1.51035,1.5106,5157800001.0
2009-11-12 20:30:00,1.5106,1.5107,1.5104,1.51045,4514799996.0
2009-11-12 20:45:00,1.5105,1.51055,1.5102,1.5105,3299700004.0
2009-11-12 21:00:00,1.5105,1.5105,1.51025,1.5104,3028200002.0
2009-11-12 21:15:00,1.5104,1.51055,1.51035,1.5104,2299699999.0
2009-11-12 21:30:00,1.5104,1.51065,1.51015,1.51045,2294000000.0
2009-11-12 21:45:00,1.51045,1.5106,1.5103,1.51035,3021600000.0
2009-11-12 22:00:00,1.51035,1.5105,1.51035,1.5104,3614900000.0
2009-11-12 22:15:00,1.5104,1.5108,1.51035,1.5106,2820800000.0
2009-11-12 22:30:00,1.5106,1.5109,1.51035,1.51055,5512219998.0
2009-11-12 22:45:00,1.5105,1.5107,1.5105,1.51065,1037139988.0
2009-11-12 23:00:00,1.51065,1.51075,1.5105,1.51055,4775240000.0
2009-11-12 23:15:00,1.51055,1.5106,1.5105,1.5106,7837180000.0
2009-11-12 23:30:00,1.5106,1.51065,1.51025,1.5105,625620000.0
2009-11-12 23:45:00,1.5105,1.5108,1.51045,1.51065,1558770000.0
2009-11-13 00:00:00,1.51065,1.5108,1.51045,1.5106,517200000.0
2009-11-13 00:15:00,1.5106,1.51065,1.5105,1.5105,2746100000.0
2009-11-13 00:30:00,1.5105,1.5107,1.5105,1.5106,2083210000.0
2009-11-13 00:45:00,1.5106,1.51065,1.5106,1.5106,260450000.0
2009-11-13 01:00:00,1.5106,1.51065,1.51051,1.5106,1294990000.0
2009-11-13 01:15:00,1.5106,1.5107,1.51008,1.5106,3977790000.0
2009-11-13 01:30:00,1.5106,1.5107,1.5105,1.51065,3749090002.0
2009-11-13 01:45:00,1.51065,1.5107,1.5105,1.5106,10672030000.0
2009-11-13 02:00:00,1.5106,1.51075,1.5105,1.5106,4830830000.0
2009-11-13 02:15:00,1.5106,1.51075,1.5105,1.51065,3348580005.0
2009-11-13 02:30:00,1.51065,1.51085,1.51055,1.51065,4843200000.0
2009-11-13 02:45:00,1.51065,1.51085,1.51065,1.51075,4813399997.0
2009-11-13 03:00:00,1.51075,1.5108,1.5106,1.5107,5250999999.0
2009-11-13 03:15:00,1.51075,1.5109,1.51065,1.5107,5528210029.0
2009-11-13 03:30:00,1.5107,1.51085,1.5107,1.5108,7662060005.0
2009-11-13 03:45:00,1.5107,1.51085,1.5107,1.5107,1281230002.0
2009-11-13 04:00:00,1.5107,1.5108,1.5107,1.5108,3538540000.0
2009-11-13 04:15:00,1.5108,1.5108,1.51075,1.51075,6748230000.0
2009-11-13 04:30:00,1.51075,1.51095,1.51075,1.51075,13133100034.0
2009-11-13 04:45:00,1.51075,1.5109,1.51075,1.51085,5858170065.0
2009-11-13 05:00:00,1.51085,1.51105,1.5108,1.5108,5085380085.0
2009-11-13 05:15:00,1.5108,1.51095,1.5108,1.5108,2904720001.0
2009-11-13 05:30:00,1.5108,1.5109,1.5108,1.5109,2976540000.0
2009-11-13 05:45:00,1.5109,1.51095,1.5107,1.5108,7075120000.0
2009-11-13 06:00:00,1.5108,1.51085,1.5104,1.5108,2523950000.0
2009-11-13 06:15:00,1.5108,1.5109,1.5108,1.5108,2974140000.0
2009-11-13 06:30:00,1.5108,1.5109,1.5108,1.51085,1754580000.0
2009-11-13 06:45:00,1.51085,1.51105,1.51064,1.5108,1762300000.0
2009-11-13 07:00:00,1.5108,1.511,1.5108,1.51085,2952450075.0
2009-11-13 07:15:00,1.5108,1.5109,1.51075,1.5109,928510000.0
2009-11-13 07:30:00,1.5109,1.5109,1.5109,1.5109,87000000.0
2009-11-13 07:45:00,1.5109,1.511,1.5108,1.511,3053830016.0
2009-11-13 08:00:00,1.511,1.51105,1.511,1.511,1520730000.0
2009-11-13 08:15:00,1.511,1.5112,1.511,1.5111,3676820001.0
2009-11-13 08:30:00,1.5111,1.51135,1.51095,1.51115,2545200000.0
2009-11-13 08:45:00,1.51115,1.51125,1.5109,1.51105,2859799999.0
2009-11-13 09:00:00,1.51105,1.51135,1.511,1.5111,1666800001.0
2009-11-13 09:15:00,1.5111,1.5113,1.5106,1.5108,2039399999.0
2009-11-13 09:30:00,1.5108,1.5111,1.51065,1.51095,2940599999.0
2009-11-13 09:45:00,1.511,1.51115,1.51075,1.511,3356600000.0
2009-11-13 10:00:00,1.511,1.51125,1.5108,1.5112,3923599999.0
2009-11-13 10:15:00,1.5112,1.51125,1.51095,1.51105,5307000000.0
2009-11-13 10:30:00,1.51105,1.51105,1.5108,1.51095,4044700002.0
2009-11-13 10:45:00,1.51095,1.511,1.51085,1.5109,3166700000.0
2009-11-13 11:00:00,1.5109,1.5111,1.51085,1.5109,5793100000.0
2009-11-13 11:15:00,1.5109,1.51115,1.5108,1.51085,5081000000.0
2009-11-13 11:30:00,1.51085,1.51095,1.5108,1.5109,4478100000.0
2009-11-13 11:45:00,1.5109,1.51095,1.5103,1.5103,4470900000.0
2009-11-13 12:00:00,1.5103,1.51045,1.51015,1.5104,6359699996.0
2009-11-13 12:15:00,1.5104,1.51055,1.51015,1.5102,4758500001.0
2009-11-13 12:30:00,1.5102,1.51035,1.51015,1.51025,3656300000.0
2009-11-13 12:45:00,1.51025,1.5103,1.5102,1.51025,3920200000.0
2009-11-13 13:00:00,1.51025,1.5103,1.5102,1.51025,6120700000.0
2009-11-13 13:15:00,1.51025,1.5103,1.51005,1.51015,2440699999.0
2009-11-13 13:30:00,1.51015,1.5103,1.51005,1.51025,4897500004.0
2009-11-13 13:45:00,1.51025,1.5103,1.51015,1.5102,3945700000.0
2009-11-13 14:00:00,1.5102,1.51035,1.50995,1.50995,5424499999.0
2009-11-13 14:15:00,1.50995,1.51015,1.5099,1.51,4214200001.0
2009-11-13 14:30:00,1.51,1.5101,1.5099,1.51005,5188600005.0
2009-11-13 14:45:00,1.51,1.5101,1.50965,1.50975,5138999998.0
2009-11-13 15:00:00,1.50975,1.5099,1.50955,1.50985,8397099997.0
2009-11-13 15:15:00,1.50985,1.51,1.50975,1.50995,3917350000.0
2009-11-13 15:30:00,1.5099,1.5101,1.50975,1.50985,6970799997.0
2009-11-13 15:45:00,1.50985,1.50995,1.50975,1.5098,4251200003.0
2009-11-13 16:00:00,1.5098,1.51005,1.5097,1.50985,7050100000.0
2009-11-13 16:15:00,1.50985,1.51,1.50975,1.50985,8825599998.0
2009-11-13 16:30:00,1.50985,1.5099,1.50965,1.5098,8007700001.0
2009-11-13 16:45:00,1.5098,1.51,1.50955,1.51,5705400005.0
2009-11-13 17:00:00,1.51,1.51,1.50905,1.50925,9505700006.0
2009-11-13 17:15:00,1.50925,1.50945,1.5091,1.50915,6703999995.0
2009-11-13 17:30:00,1.50915,1.5095,1.509,1.5095,9312299999.0
2009-11-13 17:45:00,1.5095,1.50985,1.50935,1.5097,11813299992.0
2009-11-13 18:00:00,1.5097,1.5097,1.50925,1.5093,5493900011.0
2009-11-13 18:15:00,1.50925,1.5095,1.5092,1.5094,4505399999.0
2009-11-13 18:30:00,1.5094,1.5096,1.5093,1.50945,3111599995.0
2009-11-13 18:45:00,1.50945,1.50955,1.50935,1.5094,3141700000.0
2009-11-13 19:00:00,1.5094,1.50945,1.50925,1.5093,5524800001.0
2009-11-13 19:15:00,1.5093,1.5094,1.50915,1.50935,4803399997.0
2009-11-13 19:30:00,1.50935,1.50935,1.50905,1.5091,4638000000.0
2009-11-13 19:45:00,1.5091,1.50925,1.5088,1.5092,3975200000.0
2009-11-13 20:00:00,1.5092,1.5094,1.509,1.5093,3405100001.0
2009-11-13 20:15:00,1.5093,1.5095,1.50925,1.50935,4849699995.0
2009-11-13 20:30:00,1.5094,1.5095,1.5092,1.5094,1887999996.0
2009-11-13 20:45:00,1.5094,1.50945,1.50905,1.5093,3280900003.0
2009-11-13 21:00:00,1.50915,1.5097,1.5091,1.5097,4284100001.0
2009-11-13 21:15:00,1.50965,1.50965,1.5088,1.509,4397799997.0
2009-11-13 21:30:00,1.509,1.50965,1.509,1.50965,5024199986.0
2009-11-13 21:45:00,1.50965,1.50985,1.5094,1.5097,4440599999.0
2009-11-13 22:00:00,1.5097,1.5098,1.50935,1.50955,2828999999.0
2009-11-13 22:15:00,1.50955,1.50965,1.5094,1.50945,2313899999.0
2009-11-13 22:30:00,1.5095,1.50975,1.50945,1.5096,1480500000.0
2009-11-13 22:45:00,1.50965,1.50985,1.50945,1.50965,1328000000.0
2009-11-13 23:00:00,1.50965,1.50965,1.50901,1.50921,953100000.0
2009-11-13 23:15:00,1.50928,1.50944,1.5086,1.50897,1438900000.0
2009-11-13 23:30:00,1.50876,1.50908,1.50847,1.50861,1050400000.0
2009-11-13 23:45:00,1.50884,1.50928,1.50835,1.50884,831700000.0
2009-11-16 00:00:00,1.5098,1.50985,1.50945,1.5097,601500000.0
2009-11-16 00:15:00,1.50965,1.50995,1.50923,1.50946,1491300000.0
2009-11-16 00:30:00,1.50965,1.50965,1.50945,1.50955,853900000.0
2009-11-16 00:45:00,1.50955,1.50955,1.50888,1.50955,627900000.0
2009-11-16 01:00:00,1.5095,1.5097,1.5094,1.5095,727500000.0
2009-11-16 01:15:00,1.50943,1.5096,1.50917,1.50925,1305100000.0
2009-11-16 01:30:00,1.50935,1.50935,1.50895,1.5091,2782499996.0
2009-11-16 01:45:00,1.50915,1.50955,1.50885,1.509,3184600001.0
2009-11-16 02:00:00,1.50895,1.50955,1.50885,1.50915,6027300000.0
2009-11-16 02:15:00,1.5091,1.50945,1.50905,1.5092,2636700000.0
2009-11-16 02:30:00,1.50925,1.50945,1.5089,1.50895,2965500000.0
2009-11-16 02:45:00,1.50895,1.5091,1.50885,1.5091,5621500000.0
2009-11-16 03:00:00,1.5091,1.50925,1.50885,1.509,3702700000.0
2009-11-16 03:15:00,1.509,1.5092,1.50895,1.5091,3152400000.0
2009-11-16 03:30:00,1.5091,1.50975,1.50905,1.5096,4481100001.0
2009-11-16 03:45:00,1.5096,1.5101,1.50945,1.50975,3203000000.0
2009-11-16 04:00:00,1.5098,1.5101,1.50965,1.5098,4389200000.0
2009-11-16 04:15:00,1.5098,1.51015,1.5098,1.51,1950500000.0
2009-11-16 04:30:00,1.51,1.5101,1.50995,1.51005,1045100000.0
2009-11-16 04:45:00,1.51,1.5101,1.5099,1.5099,2472600000.0
2009-11-16 05:00:00,1.50995,1.5101,1.5099,1.51,1753100000.0
2009-11-16 05:15:00,1.51,1.5101,1.50995,1.51005,2371200000.0
2009-11-16 05:30:00,1.51005,1.51015,1.50995,1.51005,1942400000.0
2009-11-16 05:45:00,1.50995,1.5101,1.50995,1.51,1196400000.0
2009-11-16 06:00:00,1.51,1.51015,1.50995,1.5101,1754700000.0
2009-11-16 06:15:00,1.51015,1.51015,1.50995,1.5101,1243700000.0
2009-11-16 06:30:00,1.5101,1.5103,1.50995,1.51015,872100000.0
2009-11-16 06:45:00,1.51015,1.51025,1.51005,1.51015,613400000.0
2009-11-16 07:00:00,1.51015,1.5102,1.51,1.5101,1201700000.0
2009-11-16 07:15:00,1.5101,1.51025,1.51005,1.51015,2302000000.0
2009-11-16 07:30:00,1.51015,1.5103,1.51,1.5101,1838200000.0
2009-11-16 07:45:00,1.5101,1.51025,1.51,1.5102,3583899994.0
2009-11-16 08:00:00,1.51015,1.51025,1.51,1.51005,2751699999.0
2009-11-16 08:15:00,1.51005,1.51015,1.5099,1.51015,2567699999.0
2009-11-16 08:30:00,1.51015,1.51035,1.51,1.51015,1441370000.0
2009-11-16 08:45:00,1.5101,1.51015,1.50975,1.5098,1769140000.0
2009-11-16 09:00:00,1.5098,1.51005,1.50945,1.5096,2389900000.0
2009-11-16 09:15:00,1.5096,1.50985,1.50915,1.5093,3721900000.0
2009-11-16 09:30:00,1.50935,1.5096,1.5091,1.5091,3381900000.0
2009-11-16 09:45:00,1.5091,1.5093,1.509,1.5092,4407400000.0
2009-11-16 10:00:00,1.5092,1.50945,1.50905,1.50925,6346099999.0
2009-11-16 10:15:00,1.50925,1.5096,1.50925,1.50935,5940300002.0
2009-11-16 10:30:00,1.50935,1.50945,1.50925,1.5094,3718700000.0
2009-11-16 10:45:00,1.5094,1.5094,1.50915,1.50925,5098800000.0
2009-11-16 11:00:00,1.50925,1.50955,1.5092,1.50925,5228400000.0
2009-11-16 11:15:00,1.50925,1.50945,1.50915,1.50935,4050200000.0
2009-11-16 11:30:00,1.50935,1.5096,1.5093,1.50945,4986400002.0
2009-11-16 11:45:00,1.50945,1.50955,1.50935,1.50955,2901800000.0
2009-11-16 12:00:00,1.50955,1.5096,1.5092,1.5093,4579499999.0
2009-11-16 12:15:00,1.5093,1.50945,1.50915,1.5093,3129900000.0
2009-11-16 12:30:00,1.5093,1.50955,1.50905,1.50955,3708699999.0
2009-11-16 12:45:00,1.50955,1.50955,1.50925,1.5095,3384800000.0
2009-11-16 13:00:00,1.5095,1.5095,1.50925,1.5093,3433700000.0
2009-11-16 13:15:00,1.5093,1.50935,1.5092,1.5093,2817700000.0
2009-11-16 13:30:00,1.5093,1.5094,1.50915,1.5092,3887300000.0
2009-11-16 13:45:00,1.5092,1.5093,1.5091,1.5093,2320100000.0
2009-11-16 14:00:00,1.50925,1.5093,1.5091,1.50915,2473100000.0
2009-11-16 14:15:00,1.50915,1.5093,1.5087,1.509,2841800000.0
2009-11-16 14:30:00,1.509,1.5093,1.5088,1.50915,3792200000.0
2009-11-16 14:45:00,1.5092,1.50925,1.5091,1.5092,4028800000.0
2009-11-16 15:00:00,1.5092,1.50935,1.509,1.5093,3024800000.0
2009-11-16 15:15:00,1.5093,1.5094,1.5091,1.5091,5151399996.0
2009-11-16 15:30:00,1.5091,1.50935,1.509,1.50915,6646399996.0
2009-11-16 15:45:00,1.50915,1.5093,1.509,1.50915,4647099995.0
2009-11-16 16:00:00,1.5092,1.50935,1.50915,1.5093,4037400001.0
2009-11-16 16:15:00,1.5093,1.50935,1.50885,1.50905,3300800000.0
2009-11-16 16:30:00,1.50905,1.5092,1.50875,1.5091,6261300001.0
2009-11-16 16:45:00,1.5091,1.50935,1.50905,1.5093,4708899999.0
2009-11-16 17:00:00,1.5093,1.5093,1.50855,1.50885,3445299999.0
2009-11-16 17:15:00,1.50885,1.50905,1.50865,1.509,4847400000.0
2009-11-16 17:30:00,1.509,1.5091,1.5087,1.5089,3227200001.0
2009-11-16 17:45:00,1.5089,1.50895,1.50845,1.5085,4659799997.0
2009-11-16 18:00:00,1.5085,1.50875,1.50845,1.50865,4301700000.0
2009-11-16 18:15:00,1.50865,1.5089,1.50835,1.5086,4667300000.0
2009-11-16 18:30:00,1.5086,1.50915,1.5085,1.509,6147499990.0
2009-11-16 18:45:00,1.509,1.50925,1.50885,1.50905,8584700011.0
2009-11-16 19:00:00,1.509,1.5091,1.5088,1.50905,3127399998.0
2009-11-16 19:15:00,1.509,1.5097,1.5087,1.5096,10662200001.0
2009-11-16 19:30:00,1.5096,1.50975,1.50885,1.50925,6594399999.0
2009-11-16 19:45:00,1.50925,1.5095,1.50885,1.509,6247400000.0
2009-11-16 20:00:00,1.50895,1.50925,1.50885,1.5092,3783700000.0
2009-11-16 20:15:00,1.5092,1.5094,1.50885,1.5089,3730299999.0
2009-11-16 20:30:00,1.509,1.50905,1.50855,1.5088,3109400000.0
2009-11-16 20:45:00,1.5088,1.509,1.5086,1.50865,4294400000.0
2009-11-16 21:00:00,1.50865,1.50905,1.50845,1.5087,8334000007.0
2009-11-16 21:15:00,1.5087,1.50895,1.50855,1.50875,4541700005.0
2009-11-16 21:30:00,1.5088,1.5088,1.50845,1.50865,4263099999.0
2009-11-16 21:45:00,1.50865,1.50905,1.50855,1.5086,6772499998.0
2009-11-16 22:00:00,1.50865,1.50885,1.5086,1.50875,4256700005.0
2009-11-16 22:15:00,1.5088,1.50895,1.5086,1.5086,4933470000.0
2009-11-16 22:30:00,1.5086,1.5087,1.5084,1.5085,2453899997.0
2009-11-16 22:45:00,1.5085,1.50855,1.50835,1.5085,3526899998.0
2009-11-16 23:00:00,1.5085,1.50865,1.50835,1.50835,1405140001.0
2009-11-16 23:15:00,1.50806,1.5086,1.50784,1.5084,1857000000.0
2009-11-16 23:30:00,1.5084,1.50865,1.5081,1.50825,2379060000.0
2009-11-16 23:45:00,1.50835,1.50855,1.5081,1.50835,1595400000.0
2009-11-17 00:00:00,1.5084,1.5086,1.508,1.5082,532100000.0
2009-11-17 00:15:00,1.50825,1.50845,1.50777,1.5081,764300000.0
2009-11-17 00:30:00,1.50835,1.5085,1.50785,1.5082,1575800000.0
2009-11-17 00:45:00,1.50835,1.5084,1.5077,1.50835,1621800000.0
2009-11-17 01:00:00,1.50835,1.5085,1.50794,1.50835,1807000001.0
2009-11-17 01:15:00,1.50835,1.5086,1.5083,1.5085,1790699996.0
2009-11-17 01:30:00,1.5085,1.51015,1.50835,1.50895,2623769992.0
2009-11-17 01:45:00,1.50895,1.50905,1.50845,1.5089,2300800000.0
2009-11-17 02:00:00,1.5089,1.50905,1.50875,1.50885,4945199999.0
2009-11-17 02:15:00,1.5088,1.50915,1.5087,1.5091,4381900002.0
2009-11-17 02:30:00,1.50915,1.50915,1.50885,1.50895,4613800000.0
2009-11-17 02:45:00,1.50895,1.50905,1.5087,1.50885,4627600000.0
2009-11-17 03:00:00,1.50885,1.509,1.5087,1.5089,3963100000.0
2009-11-17 03:15:00,1.5089,1.509,1.5085,1.50865,3998600000.0
2009-11-17 03:30:00,1.50865,1.5089,1.5086,1.5087,3171399998.0
2009-11-17 03:45:00,1.5087,1.5091,1.50865,1.50905,3050400000.0
2009-11-17 04:00:00,1.50905,1.5092,1.50875,1.50895,2975300000.0
2009-11-17 04:15:00,1.509,1.509,1.50855,1.5089,4079500002.0
2009-11-17 04:30:00,1.5089,1.5092,1.50885,1.509,3424000000.0
2009-11-17 04:45:00,1.509,1.50925,1.5089,1.50905,1480400000.0
2009-11-17 05:00:00,1.50905,1.50925,1.509,1.50915,3427000001.0
2009-11-17 05:15:00,1.50915,1.5092,1.509,1.5092,2176700000.0
2009-11-17 05:30:00,1.5092,1.5092,1.50895,1.5091,1652000001.0
2009-11-17 05:45:00,1.5091,1.5092,1.50895,1.5091,1688700000.0
2009-11-17 06:00:00,1.5091,1.5092,1.509,1.50915,1298400000.0
2009-11-17 06:15:00,1.5091,1.5093,1.50895,1.50905,2188599999.0
2009-11-17 06:30:00,1.5091,1.50945,1.50905,1.5093,2313100000.0
2009-11-17 06:45:00,1.5093,1.5095,1.5092,1.50935,2587699999.0
2009-11-17 07:00:00,1.50935,1.5094,1.5092,1.5093,1090000000.0
2009-11-17 07:15:00,1.5093,1.5094,1.50915,1.5092,3101100000.0
2009-11-17 07:30:00,1.5092,1.5093,1.50905,1.50915,3344400001.0
2009-11-17 07:45:00,1.50915,1.5094,1.5091,1.50915,1850000000.0
2009-11-17 08:00:00,1.5092,1.5094,1.509,1.50915,3209900000.0
2009-11-17 08:15:00,1.50915,1.5095,1.50905,1.5091,2642799999.0
2009-11-17 08:30:00,1.5091,1.5092,1.50895,1.5092,2277800000.0
2009-11-17 08:45:00,1.50915,1.5092,1.50875,1.50905,4737599999.0
2009-11-17 09:00:00,1.50905,1.50925,1.50895,1.509,1995600000.0
2009-11-17 09:15:00,1.509,1.50945,1.50895,1.50945,3692100001.0
2009-11-17 09:30:00,1.50945,1.5096,1.50895,1.50905,3945400000.0
2009-11-17 09:45:00,1.50905,1.50935,1.50875,1.50885,5182399999.0
2009-11-17 10:00:00,1.50885,1.5101,1.50885,1.50975,4763300001.0
2009-11-17 10:15:00,1.50975,1.5101,1.50965,1.51005,4888100001.0
2009-11-17 10:30:00,1.5101,1.5104,1.51,1.5104,6440300006.0
2009-11-17 10:45:00,1.5104,1.51045,1.50995,1.50995,7138900000.0
2009-11-17 11:00:00,1.50995,1.51035,1.50995,1.5103,3622199998.0
2009-11-17 11:15:00,1.5103,1.51035,1.5101,1.5102,8422300004.0
2009-11-17 11:30:00,1.5102,1.51065,1.51015,1.5102,4344320000.0
2009-11-17 11:45:00,1.5102,1.5105,1.51015,1.5104,3174800001.0
2009-11-17 12:00:00,1.51045,1.51065,1.51025,1.51065,2829700000.0
2009-11-17 12:15:00,1.51065,1.51095,1.5105,1.5108,7620500003.0
2009-11-17 12:30:00,1.5108,1.51115,1.5106,1.5106,5714199994.0
2009-11-17 12:45:00,1.5106,1.51115,1.5106,1.5109,7356900006.0
2009-11-17 13:00:00,1.5109,1.51105,1.51055,1.5106,3855299996.0
2009-11-17 13:15:00,1.5106,1.51105,1.5105,1.51105,3132200001.0
2009-11-17 13:30:00,1.51105,1.51115,1.5107,1.5108,2594700000.0
2009-11-17 13:45:00,1.51075,1.5109,1.51055,1.51065,3666199999.0
2009-11-17 14:00:00,1.5106,1.51125,1.5106,1.5112,4887100000.0
2009-11-17 14:15:00,1.51115,1.51135,1.51105,1.5111,7788299998.0
2009-11-17 14:30:00,1.5111,1.5113,1.51105,1.51105,4607300000.0
2009-11-17 14:45:00,1.51105,1.51125,1.511,1.5111,3891500000.0
2009-11-17 15:00:00,1.5111,1.51125,1.511,1.5111,2371700000.0
2009-11-17 15:15:00,1.5111,1.5112,1.5109,1.511,2645500000.0
2009-11-17 15:30:00,1.511,1.51115,1.51075,1.51085,5154700000.0
2009-11-17 15:45:00,1.51085,1.51115,1.51085,1.51105,3582400000.0
2009-11-17 16:00:00,1.51105,1.51125,1.511,1.51105,2916600000.0
2009-11-17 16:15:00,1.51105,1.5112,1.5109,1.51095,3862300001.0
2009-11-17 16:30:00,1.51095,1.5111,1.51085,1.5109,4613099999.0
2009-11-17 16:45:00,1.51095,1.5112,1.5109,1.51115,4148200000.0
2009-11-17 17:00:00,1.5111,1.5113,1.51105,1.5112,5165400006.0
2009-11-17 17:15:00,1.5112,1.51125,1.511,1.5111,4846100002.0
2009-11-17 17:30:00,1.5111,1.51145,1.51105,1.5113,12210799981.0
2009-11-17 17:45:00,1.5113,1.51185,1.51125,1.51125,7824300004.0
2009-11-17 18:00:00,1.51125,1.51145,1.51075,1.511,4557599999.0
2009-11-17 18:15:00,1.511,1.51125,1.51085,1.5111,7666099992.0
2009-11-17 18:30:00,1.511,1.5112,1.51095,1.51105,8581699992.0
2009-11-17 18:45:00,1.511,1.5117,1.51095,1.5114,7149200001.0
2009-11-17 19:00:00,1.51145,1.5115,1.5112,1.5114,3654300000.0
2009-11-17 19:15:00,1.5114,1.51155,1.51125,1.5113,4320900000.0
2009-11-17 19:30:00,1.5113,1.5115,1.5112,1.51135,3775000000.0
2009-11-17 19:45:00,1.51135,1.5116,1.5112,1.51155,2258700000.0
2009-11-17 20:00:00,1.5115,1.51175,1.5115,1.5116,2654200000.0
2009-11-17 20:15:00,1.5116,1.51175,1.5115,1.51155,2366300000.0
2009-11-17 20:30:00,1.51155,1.5116,1.5112,1.5114,2179200000.0
2009-11-17 20:45:00,1.5114,1.51145,1.5111,1.51125,2825599999.0
2009-11-17 21:00:00,1.51125,1.51125,1.51105,1.51115,3238500000.0
2009-11-17 21:15:00,1.51115,1.51125,1.5109,1.51105,4457399999.0
2009-11-17 21:30:00,1.51105,1.51155,1.51105,1.5115,3978400000.0
2009-11-17 21:45:00,1.51145,1.5117,1.51125,1.5114,6262100003.0
2009-11-17 22:00:00,1.5114,1.5116,1.51135,1.5115,3210700000.0
2009-11-17 22:15:00,1.5115,1.51155,1.51125,1.5115,1382500000.0
2009-11-17 22:30:00,1.5115,1.5116,1.5113,1.51145,4254599996.0
2009-11-17 22:45:00,1.5114,1.51165,1.51125,1.51135,3671100000.0
2009-11-17 23:00:00,1.51135,1.5115,1.51105,1.5114,672900000.0
2009-11-17 23:15:00,1.5114,1.51145,1.5111,1.5113,411600000.0
2009-11-17 23:30:00,1.51135,1.5115,1.51115,1.51125,683600000.0
2009-11-17 23:45:00,1.51125,1.5115,1.51093,1.5114,928800000.0
2009-11-18 00:00:00,1.5114,1.5114,1.5109,1.51105,262380000.0
2009-11-18 00:15:00,1.51115,1.51115,1.51045,1.51059,3670399997.0
2009-11-18 00:30:00,1.51073,1.51119,1.5104,1.51082,5138000000.0
2009-11-18 00:45:00,1.51075,1.51109,1.51002,1.51095,4105599998.0
2009-11-18 01:00:00,1.5107,1.51125,1.5106,1.51107,4207500002.0
2009-11-18 01:15:00,1.51105,1.51133,1.51084,1.51117,3960100001.0
2009-11-18 01:30:00,1.51108,1.51123,1.51071,1.51113,3289800000.0
2009-11-18 01:45:00,1.51098,1.5113,1.51071,1.51109,4567900000.0
2009-11-18 02:00:00,1.51125,1.51136,1.51089,1.51123,125200000.0
2009-11-18 02:15:00,1.51124,1.5116,1.5111,1.51145,11133700000.0
2009-11-18 02:30:00,1.51145,1.51155,1.51125,1.5114,11845000000.0
2009-11-18 02:45:00,1.5114,1.5117,1.5113,1.5115,9904699999.0
2009-11-18 03:00:00,1.51155,1.51165,1.5114,1.51145,1306100000.0
2009-11-18 03:15:00,1.5114,1.5116,1.51135,1.5115,1530100000.0
2009-11-18 03:30:00,1.5115,1.51165,1.5114,1.5115,1293200000.0
2009-11-18 03:45:00,1.51155,1.51175,1.5114,1.51145,1159700000.0
2009-11-18 04:00:00,1.51145,1.5117,1.51145,1.51155,734000000.0
2009-11-18 04:15:00,1.5116,1.5117,1.51155,1.51155,480200000.0
2009-11-18 04:30:00,1.51155,1.51165,1.5115,1.51155,372200000.0
2009-11-18 04:45:00,1.51137,1.51165,1.51111,1.51155,469500000.0
2009-11-18 05:00:00,1.51155,1.5117,1.51099,1.51155,493200000.0
2009-11-18 05:15:00,1.51155,1.5116,1.5114,1.5115,800400000.0
2009-11-18 05:30:00,1.51145,1.5116,1.51145,1.51145,1750900000.0
2009-11-18 05:45:00,1.51145,1.5115,1.5114,1.51145,697200000.0
2009-11-18 06:00:00,1.51145,1.51155,1.51103,1.5115,903400000.0
2009-11-18 06:15:00,1.5115,1.5116,1.5114,1.51145,529800000.0
2009-11-18 06:30:00,1.51145,1.5116,1.51145,1.5115,569200000.0
2009-11-18 06:45:00,1.51155,1.5116,1.51145,1.5115,1161499999.0
2009-11-18 07:00:00,1.5115,1.51155,1.5114,1.51155,1112599999.0
2009-11-18 07:15:00,1.51155,1.5116,1.51126,1.5116,1332200000.0
2009-11-18 07:30:00,1.5115,1.51165,1.51145,1.51155,1302500000.0
2009-11-18 07:45:00,1.51155,1.5117,1.51145,1.5115,977100000.0
2009-11-18 08:00:00,1.51155,1.5117,1.51145,1.5115,1792100000.0
2009-11-18 08:15:00,1.5115,1.5117,1.51145,1.51155,1004100000.0
2009-11-18 08:30:00,1.51165,1.51175,1.51145,1.51165,1079000000.0
2009-11-18 08:45:00,1.51165,1.5118,1.5115,1.5116,1848700000.0
2009-11-18 09:00:00,1.51165,1.5118,1.5112,1.5113,4160899997.0
2009-11-18 09:15:00,1.5113,1.51165,1.51115,1.51145,2015400002.0
2009-11-18 09:30:00,1.51145,1.5117,1.5114,1.5115,3871200004.0
2009-11-18 09:45:00,1.5115,1.51165,1.5114,1.51155,3544499999.0
2009-11-18 10:00:00,1.51155,1.5116,1.51135,1.51135,4955200001.0
2009-11-18 10:15:00,1.51135,1.51155,1.51125,1.5115,2381699996.0
2009-11-18 10:30:00,1.51145,1.5116,1.51065,1.51075,4721100000.0
2009-11-18 10:45:00,1.51075,1.5117,1.51065,1.51165,5212300003.0
2009-11-18 11:00:00,1.5117,1.5117,1.5115,1.51155,3603419998.0
2009-11-18 11:15:00,1.5116,1.51165,1.51135,1.5114,3192400002.0
2009-11-18 11:30:00,1.5114,1.51145,1.5109,1.51105,5474499999.0
2009-11-18 11:45:00,1.51105,1.5114,1.5109,1.51135,6083200001.0
2009-11-18 12:00:00,1.51145,1.51145,1.5111,1.5112,2887900000.0
2009-11-18 12:15:00,1.5112,1.5112,1.5108,1.511,3793400000.0
2009-11-18 12:30:00,1.511,1.51105,1.5107,1.5109,2950499999.0
2009-11-18 12:45:00,1.5109,1.511,1.51075,1.51095,1973700000.0
2009-11-18 13:00:00,1.51095,1.51095,1.5108,1.51085,2847800000.0
2009-11-18 13:15:00,1.51085,1.51095,1.51055,1.5107,4636700001.0
2009-11-18 13:30:00,1.5107,1.51095,1.5105,1.5109,5081699996.0
2009-11-18 13:45:00,1.5109,1.5112,1.51075,1.51095,3310700000.0
2009-11-18 14:00:00,1.51095,1.5112,1.51095,1.51105,3089300000.0
2009-11-18 14:15:00,1.51105,1.5111,1.5108,1.5109,3752499999.0
2009-11-18 14:30:00,1.51095,1.51105,1.51085,1.5109,2595899999.0
2009-11-18 14:45:00,1.5109,1.5111,1.51085,1.51095,3421499999.0
2009-11-18 15:00:00,1.511,1.51115,1.51095,1.5111,2432500000.0
2009-11-18 15:15:00,1.5111,1.51135,1.51105,1.51105,2897099999.0
2009-11-18 15:30:00,1.511,1.5113,1.51085,1.5109,5496300000.0
2009-11-18 15:45:00,1.5109,1.5109,1.5105,1.5107,3902099999.0
2009-11-18 16:00:00,1.5107,1.5108,1.5106,1.51075,5085399999.0
2009-11-18 16:15:00,1.5108,1.5109,1.5105,1.51065,9718999998.0
2009-11-18 16:30:00,1.51065,1.5109,1.5106,1.51085,9858199990.0
2009-11-18 16:45:00,1.51085,1.51095,1.51065,1.51075,7330599990.0
2009-11-18 17:00:00,1.5107,1.51075,1.51055,1.51065,7097600003.0
2009-11-18 17:15:00,1.51065,1.5108,1.51055,1.51065,6690100005.0
2009-11-18 17:30:00,1.51065,1.51075,1.5105,1.5106,4945899997.0
2009-11-18 17:45:00,1.51065,1.51105,1.5105,1.51095,4489200005.0
2009-11-18 18:00:00,1.51095,1.51105,1.51025,1.51045,6152100003.0
2009-11-18 18:15:00,1.51045,1.51065,1.51035,1.51065,5349100000.0
2009-11-18 18:30:00,1.51065,1.5111,1.51055,1.51095,4563900000.0
2009-11-18 18:45:00,1.51095,1.51115,1.51085,1.511,3833200000.0
2009-11-18 19:00:00,1.511,1.5112,1.51085,1.51105,3125900000.0
2009-11-18 19:15:00,1.51105,1.5111,1.51095,1.511,3250400000.0
2009-11-18 19:30:00,1.511,1.51115,1.51085,1.51105,2150100000.0
2009-11-18 19:45:00,1.51105,1.5113,1.51095,1.51115,4055100000.0
2009-11-18 20:00:00,1.51115,1.5113,1.5108,1.5109,3499900000.0
2009-11-18 20:15:00,1.51085,1.5109,1.51065,1.5108,2039600000.0
2009-11-18 20:30:00,1.5108,1.5111,1.5107,1.5109,2559000001.0
2009-11-18 20:45:00,1.5109,1.51115,1.5108,1.51105,1769200000.0
2009-11-18 21:00:00,1.51105,1.51115,1.51085,1.511,2905400000.0
2009-11-18 21:15:00,1.511,1.51125,1.51095,1.51115,2235700000.0
2009-11-18 21:30:00,1.5111,1.5112,1.5109,1.511,3904299997.0
2009-11-18 21:45:00,1.51105,1.5113,1.51095,1.5111,5397200000.0
2009-11-18 22:00:00,1.51105,1.51115,1.511,1.511,3127000000.0
2009-11-18 22:15:00,1.511,1.51115,1.511,1.5111,2345900000.0
2009-11-18 22:30:00,1.5111,1.51115,1.51095,1.511,1385400000.0
2009-11-18 22:45:00,1.511,1.5111,1.5109,1.511,3647899986.0
2009-11-18 23:00:00,1.51095,1.51105,1.5108,1.5109,934049999.0
2009-11-18 23:15:00,1.51095,1.5112,1.5109,1.5111,675400000.0
2009-11-18 23:30:00,1.5111,1.51115,1.51051,1.511,1360950000.0
2009-11-18 23:45:00,1.511,1.511,1.51048,1.51095,898150000.0
2009-11-19 00:00:00,1.5109,1.5111,1.51085,1.5109,315500000.0
2009-11-19 00:15:00,1.51095,1.51105,1.5109,1.5109,322600000.0
2009-11-19 00:30:00,1.5109,1.51105,1.5106,1.511,2464100000.0
2009-11-19 00:45:00,1.511,1.51115,1.51035,1.51095,1136400000.0
2009-11-19 01:00:00,1.51095,1.51115,1.5109,1.51095,1074200000.0
2009-11-19 01:15:00,1.51095,1.5111,1.5109,1.511,956500000.0
2009-11-19 01:30:00,1.51095,1.5111,1.5109,1.5109,1041700000.0
2009-11-19 01:45:00,1.5109,1.51105,1.5109,1.5109,898000000.0
2009-11-19 02:00:00,1.5109,1.511,1.5109,1.5109,1948200000.0
2009-11-19 02:15:00,1.5109,1.511,1.5109,1.5109,1504000000.0
2009-11-19 02:30:00,1.5109,1.51095,1.51075,1.51075,516100000.0
2009-11-19 02:45:00,1.51075,1.511,1.51075,1.5109,2219000000.0
2009-11-19 03:00:00,1.51085,1.511,1.5108,1.5109,1220900000.0
2009-11-19 03:15:00,1.5109,1.51105,1.5108,1.51095,1600000000.0
2009-11-19 03:30:00,1.51095,1.5111,1.5109,1.5109,1419900000.0
2009-11-19 03:45:00,1.5109,1.511,1.5109,1.51095,972300000.0
2009-11-19 04:00:00,1.51095,1.51105,1.5108,1.5109,2083700000.0
2009-11-19 04:15:00,1.5109,1.51105,1.51075,1.51085,1765100000.0
2009-11-19 04:30:00,1.51085,1.5112,1.51085,1.51105,2160799999.0
2009-11-19 04:45:00,1.51105,1.5111,1.51085,1.5109,597700000.0
2009-11-19 05:00:00,1.5109,1.51095,1.5108,1.51085,989500000.0
2009-11-19 05:15:00,1.51085,1.511,1.51085,1.5109,586200000.0
2009-11-19 05:30:00,1.5109,1.5111,1.5109,1.51105,1087800000.0
2009-11-19 05:45:00,1.51105,1.5111,1.51095,1.511,1592300000.0
2009-11-19 06:00:00,1.511,1.5112,1.51095,1.5112,856300000.0
2009-11-19 06:15:00,1.5112,1.51135,1.51105,1.5111,1641300000.0
2009-11-19 06:30:00,1.51105,1.51125,1.51105,1.51115,1568100000.0
2009-11-19 06:45:00,1.5111,1.51125,1.51095,1.51115,1968900000.0
2009-11-19 07:00:00,1.51115,1.51125,1.51095,1.5111,1439700000.0
2009-11-19 07:15:00,1.5112,1.51125,1.51105,1.5111,1231600000.0
2009-11-19 07:30:00,1.5111,1.5112,1.5109,1.51105,911500000.0
2009-11-19 07:45:00,1.51105,1.5112,1.51105,1.5112,936400000.0
2009-11-19 08:00:00,1.5112,1.51125,1.51115,1.5112,973100000.0
2009-11-19 08:15:00,1.5112,1.51125,1.5111,1.51115,1127300000.0
2009-11-19 08:30:00,1.51115,1.5113,1.5111,1.51125,954900000.0
2009-11-19 08:45:00,1.51125,1.51135,1.51105,1.5112,2056200000.0
2009-11-19 09:00:00,1.5112,1.5114,1.5111,1.5112,2203800000.0
2009-11-19 09:15:00,1.5112,1.5114,1.51115,1.51135,1019700000.0
2009-11-19 09:30:00,1.51135,1.51145,1.5112,1.5113,2236800000.0
2009-11-19 09:45:00,1.51135,1.51195,1.5113,1.5119,7472250000.0
2009-11-19 10:00:00,1.5119,1.51275,1.51175,1.51245,6372800000.0
2009-11-19 10:15:00,1.51245,1.5132,1.51245,1.5128,7419300001.0
2009-11-19 10:30:00,1.5128,1.513,1.51245,1.51295,5113299997.0
2009-11-19 10:45:00,1.513,1.5135,1.51285,1.5133,1639299998.0
2009-11-19 11:00:00,1.5133,1.5134,1.51305,1.51335,2324000000.0
2009-11-19 11:15:00,1.51335,1.5138,1.51325,1.5135,4719599998.0
2009-11-19 11:30:00,1.5135,1.51375,1.5129,1.51305,3905100000.0
2009-11-19 11:45:00,1.51305,1.5136,1.51295,1.51345,3452099999.0
2009-11-19 12:00:00,1.51345,1.51395,1.51345,1.51395,3840000000.0
2009-11-19 12:15:00,1.51385,1.51395,1.51355,1.5138,4029799997.0
2009-11-19 12:30:00,1.5137,1.5143,1.5137,1.5141,4539599999.0
2009-11-19 12:45:00,1.5141,1.51455,1.5131,1.51325,4893999999.0
2009-11-19 13:00:00,1.51325,1.51345,1.5125,1.51345,4065000002.0
2009-11-19 13:15:00,1.51345,1.5135,1.513,1.51325,4097099998.0
2009-11-19 13:30:00,1.51325,1.5134,1.51265,1.51285,4623499997.0
2009-11-19 13:45:00,1.51285,1.5131,1.5125,1.51275,3738000000.0
2009-11-19 14:00:00,1.51275,1.51295,1.51265,1.51295,5681399994.0
2009-11-19 14:15:00,1.51295,1.51345,1.51285,1.51335,5191400002.0
2009-11-19 14:30:00,1.51335,1.5136,1.51325,1.5135,3803600000.0
2009-11-19 14:45:00,1.5135,1.51355,1.51305,1.51305,3376000001.0
2009-11-19 15:00:00,1.5131,1.51335,1.5129,1.513,3725199999.0
2009-11-19 15:15:00,1.51305,1.51315,1.5126,1.5126,4332900000.0
2009-11-19 15:30:00,1.51255,1.51295,1.51255,1.5128,6493800005.0
2009-11-19 15:45:00,1.5128,1.51325,1.51275,1.513,5745299998.0
2009-11-19 16:00:00,1.513,1.51305,1.5128,1.5128,4539000000.0
2009-11-19 16:15:00,1.5128,1.5129,1.5126,1.51275,4183249999.0
2009-11-19 16:30:00,1.51275,1.51275,1.5126,1.51265,4369400001.0
2009-11-19 16:45:00,1.5126,1.5131,1.51255,1.5131,4718899995.0
2009-11-19 17:00:00,1.5131,1.51335,1.5129,1.51315,6824899998.0
2009-11-19 17:15:00,1.51315,1.51335,1.5128,1.513,5255600002.0
2009-11-19 17:30:00,1.513,1.51335,1.5128,1.51315,5286700002.0
2009-11-19 17:45:00,1.5132,1.5134,1.51305,1.51305,4158300002.0
2009-11-19 18:00:00,1.51305,1.51325,1.51295,1.51295,3494200000.0
2009-11-19 18:15:00,1.51295,1.5131,1.51255,1.5127,4361400001.0
2009-11-19 18:30:00,1.5127,1.51305,1.5126,1.51305,4872099998.0
2009-11-19 18:45:00,1.51305,1.51325,1.51265,1.51285,5036850000.0
2009-11-19 19:00:00,1.5128,1.5131,1.51245,1.51245,4798150000.0
2009-11-19 19:15:00,1.51245,1.51255,1.5118,1.51205,3498500000.0
2009-11-19 19:30:00,1.51205,1.51215,1.51175,1.51175,2640900000.0
2009-11-19 19:45:00,1.5118,1.5119,1.5116,1.51165,3409400001.0
2009-11-19 20:00:00,1.51165,1.51195,1.51155,1.51175,3087450000.0
2009-11-19 20:15:00,1.51175,1.5119,1.5117,1.5118,3236949999.0
2009-11-19 20:30:00,1.5118,1.5119,1.51155,1.5116,2492300000.0
2009-11-19 20:45:00,1.5116,1.51165,1.51125,1.51135,2547500001.0
2009-11-19 21:00:00,1.51135,1.51155,1.51135,1.5115,3828900001.0
2009-11-19 21:15:00,1.51155,1.51155,1.5114,1.5115,4154099996.0
2009-11-19 21:30:00,1.5115,1.51165,1.51145,1.5115,5897300002.0
2009-11-19 21:45:00,1.51155,1.5117,1.51145,1.5115,4864499993.0
2009-11-19 22:00:00,1.51155,1.5117,1.51145,1.5115,4498699998.0
2009-11-19 22:15:00,1.5115,1.51165,1.51145,1.5115,4932099983.0
2009-11-19 22:30:00,1.5115,1.5118,1.51145,1.51175,3663339995.0
2009-11-19 22:45:00,1.5118,1.51195,1.5117,1.5118,4073199996.0
2009-11-19 23:00:00,1.5118,1.51205,1.51165,1.5118,1076900000.0
2009-11-19 23:15:00,1.5118,1.51195,1.51165,1.5118,1575440000.0
2009-11-19 23:30:00,1.5118,1.512,1.5114,1.51155,1710380000.0
2009-11-19 23:45:00,1.51155,1.5119,1.5115,1.51165,1601700000.0
2009-11-20 00:00:00,1.5118,1.512,1.51145,1.5116,703790000.0
2009-11-20 00:15:00,1.51165,1.51185,1.51096,1.51165,407100000.0
2009-11-20 00:30:00,1.51165,1.51185,1.51155,1.5117,198400000.0
2009-11-20 00:45:00,1.51165,1.512,1.5116,1.5117,2873070000.0
2009-11-20 01:00:00,1.5117,1.5118,1.5117,1.5117,474510000.0
2009-11-20 01:15:00,1.5117,1.5117,1.5116,1.5116,141400000.0
2009-11-20 01:30:00,1.5116,1.5116,1.51145,1.51145,97000000.0
2009-11-20 01:45:00,1.51145,1.51165,1.51145,1.5116,2214140000.0
2009-11-20 02:00:00,1.5116,1.5119,1.51145,1.5117,3138700000.0
2009-11-20 02:15:00,1.5117,1.5119,1.5116,1.5118,2018700000.0
2009-11-20 02:30:00,1.5118,1.51185,1.51142,1.5117,2196600000.0
2009-11-20 02:45:00,1.5117,1.5121,1.51165,1.512,3606400000.0
2009-11-20 03:00:00,1.512,1.51215,1.51185,1.51205,3975500000.0
2009-11-20 03:15:00,1.51205,1.51235,1.51185,1.51195,2903099999.0
2009-11-20 03:30:00,1.512,1.512,1.5118,1.5119,1744300000.0
2009-11-20 03:45:00,1.5119,1.51195,1.5117,1.51185,1995200000.0
2009-11-20 04:00:00,1.51185,1.51195,1.5116,1.51185,2771600000.0
2009-11-20 04:15:00,1.51185,1.51205,1.51175,1.51185,1150800000.0
2009-11-20 04:30:00,1.5118,1.51215,1.51165,1.51195,1859500000.0
2009-11-20 04:45:00,1.512,1.5122,1.51186,1.51205,465200000.0
2009-11-20 05:00:00,1.51205,1.51205,1.51195,1.512,1380300000.0
2009-11-20 05:15:00,1.512,1.5121,1.51195,1.51205,954800000.0
2009-11-20 05:30:00,1.51205,1.5121,1.512,1.51205,975300000.0
2009-11-20 05:45:00,1.51205,1.51215,1.5117,1.51175,1093300000.0
2009-11-20 06:00:00,1.51175,1.512,1.51145,1.51165,2926400000.0
2009-11-20 06:15:00,1.51165,1.5118,1.5115,1.5117,3507500000.0
2009-11-20 06:30:00,1.5117,1.512,1.51165,1.5119,1891100000.0
2009-11-20 06:45:00,1.51195,1.512,1.51165,1.51185,1252200000.0
2009-11-20 07:00:00,1.51185,1.5119,1.51165,1.51175,2341300000.0
2009-11-20 07:15:00,1.5118,1.5119,1.5116,1.5117,1617700000.0
2009-11-20 07:30:00,1.5117,1.5121,1.51165,1.512,2504199999.0
2009-11-20 07:45:00,1.512,1.51215,1.51166,1.51205,2838300000.0
2009-11-20 08:00:00,1.51205,1.51225,1.512,1.51215,1323800000.0
2009-11-20 08:15:00,1.5122,1.5123,1.512,1.51205,1498200000.0
2009-11-20 08:30:00,1.51205,1.51205,1.51175,1.5118,3458199998.0
2009-11-20 08:45:00,1.5118,1.51185,1.51165,1.51175,3229800001.0
2009-11-20 09:00:00,1.51175,1.512,1.5117,1.5118,2606500000.0
2009-11-20 09:15:00,1.51175,1.51195,1.51155,1.51155,3698100001.0
2009-11-20 09:30:00,1.5115,1.51185,1.5113,1.5118,5683100006.0
2009-11-20 09:45:00,1.5118,1.51195,1.51145,1.51165,2762399997.0
2009-11-20 10:00:00,1.51165,1.5125,1.5116,1.51245,5453700003.0
2009-11-20 10:15:00,1.5124,1.5126,1.51225,1.5125,4798100000.0
2009-11-20 10:30:00,1.5125,1.51265,1.51225,1.51245,4048100000.0
2009-11-20 10:45:00,1.5124,1.51255,1.5121,1.51235,3965700001.0
2009-11-20 11:00:00,1.51235,1.5127,1.5123,1.5126,4149000001.0
2009-11-20 11:15:00,1.5126,1.51285,1.51245,1.51255,4237599998.0
2009-11-20 11:30:00,1.5126,1.5126,1.5121,1.51245,4259199999.0
2009-11-20 11:45:00,1.5125,1.51285,1.5124,1.5127,5179899999.0
2009-11-20 12:00:00,1.51265,1.51285,1.51245,1.51255,4580400002.0
2009-11-20 12:15:00,1.51255,1.5127,1.5118,1.51225,3003499999.0
2009-11-20 12:30:00,1.51225,1.5127,1.51215,1.51225,1251700000.0
2009-11-20 12:45:00,1.51225,1.5124,1.5122,1.51235,1635800000.0
2009-11-20 13:00:00,1.51235,1.51245,1.512,1.5121,3643700000.0
2009-11-20 13:15:00,1.5121,1.51265,1.512,1.51245,4567400001.0
2009-11-20 13:30:00,1.51245,1.51265,1.51245,1.5125,3559700000.0
2009-11-20 13:45:00,1.5125,1.51285,1.51225,1.5124,5724100000.0
2009-11-20 14:00:00,1.5124,1.51335,1.51215,1.51275,7827600000.0
2009-11-20 14:15:00,1.51275,1.5131,1.51265,1.513,5675500000.0
2009-11-20 14:30:00,1.513,1.51325,1.5128,1.51295,5953400000.0
2009-11-20 14:45:00,1.51295,1.51305,1.51255,1.51265,4058699999.0
2009-11-20 15:00:00,1.51265,1.51265,1.51195,1.5125,5313000002.0
2009-11-20 15:15:00,1.5125,1.51275,1.5125,1.51265,3508799999.0
2009-11-20 15:30:00,1.51265,1.5127,1.51215,1.5125,4178800000.0
2009-11-20 15:45:00,1.5125,1.51255,1.5123,1.5125,4381799999.0
2009-11-20 16:00:00,1.5125,1.51265,1.51235,1.5125,5095700000.0
2009-11-20 16:15:00,1.5125,1.5129,1.51245,1.5127,4330699993.0
2009-11-20 16:30:00,1.5127,1.513,1.51265,1.5128,6502999996.0
2009-11-20 16:45:00,1.5128,1.51305,1.51275,1.51295,7505300008.0
2009-11-20 17:00:00,1.51295,1.51315,1.51275,1.51305,4317500000.0
2009-11-20 17:15:00,1.51305,1.51325,1.51295,1.5131,3873550001.0
2009-11-20 17:30:00,1.5131,1.5134,1.513,1.51325,5551200001.0
2009-11-20 17:45:00,1.51325,1.51365,1.5131,1.5136,3681700001.0
2009-11-20 18:00:00,1.5136,1.5137,1.5133,1.51355,4025800000.0
2009-11-20 18:15:00,1.5136,1.5137,1.51325,1.5133,5419100000.0
2009-11-20 18:30:00,1.5133,1.51345,1.5132,1.51335,2691400001.0
2009-11-20 18:45:00,1.51335,1.51355,1.5133,1.51345,3392300000.0
2009-11-20 19:00:00,1.51345,1.5135,1.51315,1.51325,3007100000.0
2009-11-20 19:15:00,1.51325,1.51335,1.5128,1.51285,2276100000.0
2009-11-20 19:30:00,1.51285,1.51345,1.51275,1.5128,2610000000.0
2009-11-20 19:45:00,1.5128,1.51285,1.51265,1.51275,2201000000.0
2009-11-20 20:00:00,1.51275,1.51295,1.5127,1.5128,1987600000.0
2009-11-20 20:15:00,1.5128,1.51295,1.51265,1.51275,3045699999.0
2009-11-20 20:30:00,1.5127,1.5129,1.51265,1.5128,1732700001.0
2009-11-20 20:45:00,1.5128,1.5129,1.51275,1.51285,2828900001.0
2009-11-20 21:00:00,1.51285,1.51315,1.5127,1.5128,2188500001.0
2009-11-20 21:15:00,1.51275,1.51285,1.51255,1.5126,2627900001.0
2009-11-20 21:30:00,1.51265,1.51275,1.51225,1.5127,2499800001.0
2009-11-20 21:45:00,1.5127,1.51305,1.5124,1.51255,2683600000.0
2009-11-20 22:00:00,1.5125,1.51265,1.51225,1.51235,1190800000.0
2009-11-20 22:15:00,1.51235,1.5125,1.5122,1.5123,1444000000.0
2009-11-20 22:30:00,1.5123,1.5124,1.51215,1.51215,1743300000.0
2009-11-20 22:45:00,1.51215,1.5122,1.512,1.5121,1428300000.0
2009-11-20 23:00:00,1.5121,1.5125,1.51205,1.51225,400800000.0
2009-11-20 23:15:00,1.51215,1.51255,1.5119,1.51245,1083100000.0
2009-11-20 23:30:00,1.51255,1.51265,1.512,1.51235,749300000.0
2009-11-20 23:45:00,1.51235,1.5129,1.5122,1.51275,917500000.0
2009-11-23 00:00:00,1.5128,1.51305,1.51215,1.51285,957500001.0
2009-11-23 00:15:00,1.5128,1.51315,1.5125,1.5127,310500000.0
2009-11-23 00:30:00,1.5127,1.51295,1.5124,1.51255,366900000.0
2009-11-23 00:45:00,1.5125,1.51275,1.5125,1.51255,483400000.0
2009-11-23 01:00:00,1.51255,1.51275,1.51235,1.51245,1034500000.0
2009-11-23 01:15:00,1.5125,1.5126,1.51225,1.51235,1309500000.0
2009-11-23 01:30:00,1.51235,1.5124,1.51192,1.51225,1094100000.0
2009-11-23 01:45:00,1.5123,1.51245,1.51215,1.51235,1363400000.0
2009-11-23 02:00:00,1.5124,1.51275,1.5121,1.51275,2048200005.0
2009-11-23 02:15:00,1.5127,1.5128,1.5124,1.5126,1601800000.0
2009-11-23 02:30:00,1.5127,1.51275,1.51235,1.51235,1104600000.0
2009-11-23 02:45:00,1.5124,1.51245,1.512,1.51215,2869699998.0
2009-11-23 03:00:00,1.51215,1.51225,1.51205,1.51215,2120400001.0
2009-11-23 03:15:00,1.5122,1.5123,1.512,1.51215,1625700000.0
2009-11-23 03:30:00,1.51215,1.5122,1.512,1.51215,1358200000.0
2009-11-23 03:45:00,1.5121,1.5122,1.51195,1.51195,2392100000.0
2009-11-23 04:00:00,1.51195,1.51215,1.5119,1.51195,2979500010.0
2009-11-23 04:15:00,1.51195,1.51235,1.5119,1.512,1989600000.0
2009-11-23 04:30:00,1.512,1.5121,1.51175,1.51185,2748200001.0
2009-11-23 04:45:00,1.51185,1.5121,1.5118,1.512,1318600000.0
2009-11-23 05:00:00,1.512,1.51215,1.51175,1.5118,1820800000.0
2009-11-23 05:15:00,1.5118,1.512,1.51179,1.512,1076400000.0
2009-11-23 05:30:00,1.51195,1.51205,1.51162,1.512,515400000.0
2009-11-23 05:45:00,1.51195,1.5121,1.51155,1.5118,2332999999.0
2009-11-23 06:00:00,1.5118,1.51185,1.51155,1.51175,1869200000.0
2009-11-23 06:15:00,1.51175,1.5119,1.5117,1.51175,575100000.0
2009-11-23 06:30:00,1.5118,1.5119,1.51165,1.5117,628600000.0
2009-11-23 06:45:00,1.5117,1.51175,1.5116,1.51175,1208300000.0
2009-11-23 07:00:00,1.5117,1.5119,1.51165,1.5117,814300001.0
2009-11-23 07:15:00,1.51158,1.51185,1.5114,1.51175,969900000.0
2009-11-23 07:30:00,1.5117,1.5118,1.51165,1.5117,525000000.0
2009-11-23 07:45:00,1.5113,1.51175,1.51126,1.51165,1829600000.0
2009-11-23 08:00:00,1.51165,1.51205,1.5116,1.5119,1456999999.0
2009-11-23 08:15:00,1.5119,1.51195,1.5118,1.5119,1564499999.0
2009-11-23 08:30:00,1.5119,1.51215,1.5118,1.51185,870500000.0
2009-11-23 08:45:00,1.51185,1.51195,1.51155,1.5117,1805400000.0
2009-11-23 09:00:00,1.5117,1.51175,1.5114,1.5115,5267800002.0
2009-11-23 09:15:00,1.5115,1.5115,1.511,1.51115,5949900000.0
2009-11-23 09:30:00,1.51115,1.51135,1.5109,1.5112,5597700002.0
2009-11-23 09:45:00,1.5112,1.51185,1.51115,1.5116,4941000001.0
2009-11-23 10:00:00,1.5116,1.51185,1.51135,1.5114,11979800014.0
2009-11-23 10:15:00,1.5114,1.5115,1.511,1.51105,4453000002.0
2009-11-23 10:30:00,1.51105,1.5113,1.511,1.51105,4463399994.0
2009-11-23 10:45:00,1.51105,1.5112,1.5109,1.51105,6605899998.0
2009-11-23 11:00:00,1.51105,1.5112,1.5109,1.51105,4484299998.0
2009-11-23 11:15:00,1.511,1.51125,1.5109,1.5111,3700100001.0
2009-11-23 11:30:00,1.5111,1.51125,1.5109,1.51105,3165000001.0
2009-11-23 11:45:00,1.51105,1.51115,1.5109,1.51115,4420400002.0
2009-11-23 12:00:00,1.51115,1.5112,1.5106,1.5108,3903199999.0
2009-11-23 12:15:00,1.5108,1.511,1.51075,1.51095,2867100001.0
2009-11-23 12:30:00,1.51095,1.51125,1.5109,1.51115,2818700000.0
2009-11-23 12:45:00,1.51115,1.51115,1.51095,1.51095,2954200000.0
2009-11-23 13:00:00,1.51095,1.5114,1.5109,1.51125,3662000003.0
2009-11-23 13:15:00,1.51125,1.51135,1.51105,1.5111,3072699994.0
2009-11-23 13:30:00,1.5111,1.5112,1.51105,1.5111,1653000000.0
2009-11-23 13:45:00,1.5111,1.5113,1.51105,1.5111,3590500004.0
2009-11-23 14:00:00,1.5111,1.5112,1.51075,1.51085,2712200000.0
2009-11-23 14:15:00,1.5109,1.51105,1.5108,1.5109,2800500002.0
2009-11-23 14:30:00,1.5109,1.51105,1.51065,1.51075,3323700000.0
2009-11-23 14:45:00,1.51075,1.5109,1.5106,1.51065,2330000005.0
2009-11-23 15:00:00,1.51065,1.51085,1.51055,1.51075,1563500000.0
2009-11-23 15:15:00,1.51075,1.5109,1.51055,1.51065,2556500001.0
2009-11-23 15:30:00,1.5106,1.51085,1.5106,1.5107,3616500000.0
2009-11-23 15:45:00,1.5107,1.51075,1.51055,1.51065,2380000000.0
2009-11-23 16:00:00,1.51065,1.5107,1.51045,1.5106,5263100006.0
2009-11-23 16:15:00,1.5106,1.5116,1.51045,1.5113,6915599992.0
2009-11-23 16:30:00,1.5113,1.51135,1.51105,1.51125,4271200000.0
2009-11-23 16:45:00,1.51125,1.5113,1.5111,1.51115,3182100000.0
2009-11-23 17:00:00,1.51115,1.51135,1.51095,1.511,3930900000.0
2009-11-23 17:15:00,1.511,1.5111,1.51075,1.51085,3004800001.0
2009-11-23 17:30:00,1.51085,1.5115,1.51085,1.5113,2751600000.0
2009-11-23 17:45:00,1.5113,1.51165,1.51085,1.5115,4308250002.0
2009-11-23 18:00:00,1.51145,1.51155,1.5111,1.5113,2290749998.0
2009-11-23 18:15:00,1.51135,1.5115,1.5113,1.5114,2029199999.0
2009-11-23 18:30:00,1.51135,1.51145,1.5112,1.51125,2411500000.0
2009-11-23 18:45:00,1.5112,1.5115,1.5112,1.5113,2647700000.0
2009-11-23 19:00:00,1.5113,1.51145,1.51115,1.51125,2516000000.0
2009-11-23 19:15:00,1.51125,1.51135,1.5111,1.5113,1588300000.0
2009-11-23 19:30:00,1.5113,1.51135,1.511,1.51115,1701800000.0
2009-11-23 19:45:00,1.51115,1.5115,1.51115,1.51135,1778700000.0
2009-11-23 20:00:00,1.5114,1.5115,1.51135,1.51135,1102200000.0
2009-11-23 20:15:00,1.51135,1.5114,1.51115,1.5112,1822600000.0
2009-11-23 20:30:00,1.5112,1.5115,1.5112,1.5114,2469700000.0
2009-11-23 20:45:00,1.5114,1.5115,1.5113,1.51135,2257900000.0
2009-11-23 21:00:00,1.51135,1.5116,1.5113,1.5115,3761200000.0
2009-11-23 21:15:00,1.5114,1.5115,1.51115,1.51125,2429200000.0
2009-11-23 21:30:00,1.51125,1.51155,1.5112,1.5113,2230500000.0
2009-11-23 21:45:00,1.51135,1.5115,1.5111,1.5112,2572850000.0
2009-11-23 22:00:00,1.5112,1.5113,1.5111,1.51115,1431850000.0
2009-11-23 22:15:00,1.5112,1.51125,1.5111,1.5111,889350000.0
2009-11-23 22:30:00,1.5111,1.5112,1.5111,1.51115,885340000.0
2009-11-23 22:45:00,1.51115,1.51125,1.51115,1.51115,1684500000.0
2009-11-23 23:00:00,1.51115,1.51115,1.511,1.51115,95900000.0
2009-11-23 23:15:00,1.51115,1.5112,1.51105,1.51115,2130450000.0
2009-11-23 23:30:00,1.51115,1.5113,1.511,1.51125,3196450000.0
2009-11-23 23:45:00,1.5113,1.51145,1.511,1.511,3169020000.0
2009-11-24 00:00:00,1.511,1.51115,1.51076,1.511,292800000.0
2009-11-24 00:15:00,1.51105,1.5111,1.5109,1.5109,234200000.0
2009-11-24 00:30:00,1.5109,1.5111,1.51057,1.511,542700000.0
2009-11-24 00:45:00,1.51105,1.5111,1.51095,1.511,119700000.0
2009-11-24 01:00:00,1.51105,1.5111,1.51067,1.51067,1162160000.0
2009-11-24 01:15:00,1.511,1.5112,1.51062,1.51115,438900000.0
2009-11-24 01:30:00,1.5107,1.51125,1.51059,1.51099,653100001.0
2009-11-24 01:45:00,1.5111,1.51115,1.51072,1.5109,4865530103.0
2009-11-24 02:00:00,1.5109,1.51105,1.5108,1.5109,1485300001.0
2009-11-24 02:15:00,1.5109,1.511,1.5108,1.5109,1414100001.0
2009-11-24 02:30:00,1.5109,1.51105,1.5108,1.51095,1784200001.0
2009-11-24 02:45:00,1.51095,1.511,1.5107,1.5109,4134000006.0
2009-11-24 03:00:00,1.5109,1.511,1.51075,1.51085,2525899999.0
2009-11-24 03:15:00,1.5108,1.51095,1.5108,1.51085,1732000000.0
2009-11-24 03:30:00,1.51085,1.51105,1.5108,1.5109,1340200000.0
2009-11-24 03:45:00,1.51095,1.5111,1.51085,1.5109,1214600000.0
2009-11-24 04:00:00,1.5109,1.51105,1.51085,1.51085,1282000000.0
2009-11-24 04:15:00,1.5108,1.5109,1.5107,1.5108,1474800000.0
2009-11-24 04:30:00,1.5108,1.51095,1.5107,1.5109,1046900000.0
2009-11-24 04:45:00,1.5109,1.511,1.51075,1.5108,655400000.0
2009-11-24 05:00:00,1.5108,1.511,1.51075,1.5109,455600000.0
2009-11-24 05:15:00,1.5109,1.511,1.51075,1.5108,1122100000.0
2009-11-24 05:30:00,1.5108,1.51085,1.51065,1.5108,1936399997.0
2009-11-24 05:45:00,1.5108,1.5109,1.51065,1.5108,1258800006.0
2009-11-24 06:00:00,1.5108,1.51085,1.5107,1.51075,2374499999.0
2009-11-24 06:15:00,1.51075,1.5108,1.5107,1.51075,1619400000.0
2009-11-24 06:30:00,1.51075,1.5108,1.51023,1.5108,2642900001.0
2009-11-24 06:45:00,1.51075,1.51095,1.51037,1.5109,2203099983.0
2009-11-24 07:00:00,1.51085,1.51095,1.51075,1.51085,1344300000.0
2009-11-24 07:15:00,1.51085,1.511,1.5108,1.51085,1761900000.0
2009-11-24 07:30:00,1.5109,1.51115,1.51075,1.51105,3684799999.0
2009-11-24 07:45:00,1.511,1.5113,1.51075,1.51105,3056100001.0
2009-11-24 08:00:00,1.511,1.51115,1.51085,1.51105,2218000000.0
2009-11-24 08:15:00,1.511,1.51125,1.51095,1.51105,1285100000.0
2009-11-24 08:30:00,1.51105,1.51115,1.5108,1.511,3362700001.0
2009-11-24 08:45:00,1.511,1.5112,1.5109,1.51105,2141499999.0
2009-11-24 09:00:00,1.51105,1.5115,1.51105,1.51145,3003499998.0
2009-11-24 09:15:00,1.51145,1.51165,1.5113,1.5115,4659600002.0
2009-11-24 09:30:00,1.5115,1.5117,1.5113,1.5114,3837400003.0
2009-11-24 09:45:00,1.5114,1.5116,1.5113,1.51145,3985199996.0
2009-11-24 10:00:00,1.5115,1.51165,1.5112,1.51155,4440959988.0
2009-11-24 10:15:00,1.51165,1.51165,1.51135,1.51155,4051700001.0
2009-11-24 10:30:00,1.51155,1.5116,1.5113,1.51135,3919400002.0
2009-11-24 10:45:00,1.5114,1.51155,1.5113,1.5115,3687499998.0
2009-11-24 11:00:00,1.51145,1.51165,1.5112,1.5114,9159799988.0
2009-11-24 11:15:00,1.5114,1.51145,1.5109,1.5112,5724900003.0
2009-11-24 11:30:00,1.51125,1.5114,1.51115,1.5113,3080000000.0
2009-11-24 11:45:00,1.51135,1.5114,1.51125,1.51125,2432600001.0
2009-11-24 12:00:00,1.51125,1.5115,1.51115,1.5112,6221800002.0
2009-11-24 12:15:00,1.51115,1.5113,1.51105,1.51115,3051900001.0
2009-11-24 12:30:00,1.5112,1.51145,1.51115,1.5113,3299500000.0
2009-11-24 12:45:00,1.5113,1.5114,1.51095,1.5113,4128499999.0
2009-11-24 13:00:00,1.51125,1.51145,1.51115,1.51135,3974000000.0
2009-11-24 13:15:00,1.51135,1.51145,1.51115,1.5113,4987999999.0
2009-11-24 13:30:00,1.5113,1.51135,1.51115,1.5113,3251500000.0
2009-11-24 13:45:00,1.5113,1.51135,1.5111,1.5112,1379799999.0
2009-11-24 14:00:00,1.5112,1.51125,1.511,1.5111,4695200008.0
2009-11-24 14:15:00,1.5111,1.51115,1.5108,1.5109,7211299998.0
2009-11-24 14:30:00,1.5109,1.51105,1.5108,1.51085,6295800001.0
2009-11-24 14:45:00,1.51085,1.51115,1.51085,1.51105,3291700000.0
2009-11-24 15:00:00,1.51105,1.51115,1.51095,1.511,3517200000.0
2009-11-24 15:15:00,1.51095,1.511,1.51075,1.51075,4692300004.0
2009-11-24 15:30:00,1.51075,1.511,1.51075,1.51095,6041600002.0
2009-11-24 15:45:00,1.51095,1.511,1.51085,1.51095,4174600000.0
2009-11-24 16:00:00,1.51095,1.51115,1.51085,1.51115,4957399998.0
2009-11-24 16:15:00,1.5111,1.51135,1.511,1.51125,2813100001.0
2009-11-24 16:30:00,1.51125,1.5113,1.5111,1.51125,4969199997.0
2009-11-24 16:45:00,1.51125,1.5115,1.5111,1.5111,6819999997.0
2009-11-24 17:00:00,1.51105,1.51155,1.511,1.5112,6355699999.0
2009-11-24 17:15:00,1.51125,1.5115,1.51115,1.5114,5738299999.0
2009-11-24 17:30:00,1.51135,1.51145,1.51125,1.51135,4517399998.0
2009-11-24 17:45:00,1.51135,1.51185,1.51125,1.51175,6366699992.0
2009-11-24 18:00:00,1.5117,1.5118,1.51125,1.51125,3681399996.0
2009-11-24 18:15:00,1.51125,1.5116,1.51125,1.5114,4418200001.0
2009-11-24 18:30:00,1.5114,1.5114,1.51095,1.51105,4443899999.0
2009-11-24 18:45:00,1.51105,1.51115,1.51095,1.511,3997699998.0
2009-11-24 19:00:00,1.511,1.51105,1.5108,1.51085,3390899998.0
2009-11-24 19:15:00,1.51085,1.51095,1.5107,1.51095,3318499999.0
2009-11-24 19:30:00,1.51095,1.51105,1.51055,1.51055,3699000000.0
2009-11-24 19:45:00,1.51055,1.51075,1.51045,1.5106,2659700001.0
2009-11-24 20:00:00,1.5106,1.5107,1.5105,1.51055,4218399992.0
2009-11-24 20:15:00,1.51055,1.51065,1.51035,1.5104,2751500000.0
2009-11-24 20:30:00,1.5104,1.5106,1.51025,1.5104,2342699999.0
2009-11-24 20:45:00,1.5104,1.5106,1.5103,1.51045,1654400001.0
2009-11-24 21:00:00,1.51045,1.51065,1.5102,1.51035,6413099999.0
2009-11-24 21:15:00,1.51035,1.5104,1.5101,1.5103,4234800001.0
2009-11-24 21:30:00,1.5103,1.51035,1.50975,1.5099,3278900001.0
2009-11-24 21:45:00,1.5099,1.5099,1.5097,1.5098,1828000000.0
2009-11-24 22:00:00,1.50985,1.50995,1.5097,1.5099,1545999999.0
2009-11-24 22:15:00,1.5099,1.51,1.5098,1.5099,1473049994.0
2009-11-24 22:30:00,1.5099,1.51,1.5098,1.5099,2062699999.0
2009-11-24 22:45:00,1.50995,1.51,1.5098,1.50985,2168600000.0
2009-11-24 23:00:00,1.5098,1.50995,1.5098,1.50985,932300000.0
2009-11-24 23:15:00,1.50985,1.51,1.50985,1.50985,529700000.0
2009-11-24 23:30:00,1.5099,1.51005,1.5098,1.50985,694700000.0
2009-11-24 23:45:00,1.50985,1.51005,1.5097,1.5098,433000000.0
2009-11-25 00:00:00,1.5097,1.50995,1.50955,1.50975,382200000.0
2009-11-25 00:15:00,1.5097,1.50995,1.5097,1.50975,176700000.0
2009-11-25 00:30:00,1.50975,1.51,1.50965,1.5098,224400000.0
2009-11-25 00:45:00,1.5098,1.5099,1.5096,1.50975,558500006.0
2009-11-25 01:00:00,1.5097,1.50985,1.50965,1.50975,1105600000.0
2009-11-25 01:15:00,1.5097,1.5099,1.50965,1.5097,1351300000.0
2009-11-25 01:30:00,1.5097,1.50985,1.5096,1.50965,2014099995.0
2009-11-25 01:45:00,1.50965,1.5098,1.50935,1.50965,686600000.0
2009-11-25 02:00:00,1.50965,1.50995,1.5096,1.5097,2070599998.0
2009-11-25 02:15:00,1.5097,1.5099,1.5097,1.50975,1420600000.0
2009-11-25 02:30:00,1.50975,1.50985,1.50965,1.5098,1777600000.0
2009-11-25 02:45:00,1.5098,1.50985,1.5097,1.50975,2674400000.0
2009-11-25 03:00:00,1.50975,1.50995,1.50975,1.5099,1269400000.0
2009-11-25 03:15:00,1.5099,1.50995,1.5098,1.5099,688800000.0
2009-11-25 03:30:00,1.5099,1.50995,1.5098,1.5099,405100000.0
2009-11-25 03:45:00,1.5099,1.5099,1.5098,1.5099,303300000.0
2009-11-25 04:00:00,1.5099,1.51,1.50985,1.50995,470900000.0
2009-11-25 04:15:00,1.50995,1.5101,1.50985,1.5099,1111800000.0
2009-11-25 04:30:00,1.5099,1.5102,1.5099,1.51,492200000.0
2009-11-25 04:45:00,1.5101,1.51015,1.50965,1.51005,742000000.0
2009-11-25 05:00:00,1.51005,1.5101,1.5098,1.51,1867299999.0
2009-11-25 05:15:00,1.51,1.51015,1.50985,1.50995,1770400000.0
2009-11-25 05:30:00,1.50995,1.5101,1.50995,1.51005,613500000.0
2009-11-25 05:45:00,1.5101,1.5101,1.50965,1.5097,602300000.0
2009-11-25 06:00:00,1.5097,1.51005,1.50965,1.50995,2011900000.0
2009-11-25 06:15:00,1.5099,1.5101,1.5098,1.51005,1751499999.0
2009-11-25 06:30:00,1.51005,1.5101,1.50985,1.51005,1452700001.0
2009-11-25 06:45:00,1.51005,1.51015,1.5099,1.51005,1311500000.0
2009-11-25 07:00:00,1.51,1.5102,1.5097,1.51,1764099998.0
2009-11-25 07:15:00,1.50995,1.51015,1.50974,1.51,1882199994.0
2009-11-25 07:30:00,1.51,1.51005,1.50966,1.5099,1528200001.0
2009-11-25 07:45:00,1.5099,1.5102,1.50985,1.5101,1049000000.0
2009-11-25 08:00:00,1.51005,1.51015,1.50962,1.50962,541500000.0
2009-11-25 08:15:00,1.51005,1.5102,1.50965,1.50985,2645700000.0
2009-11-25 08:30:00,1.5099,1.51005,1.50965,1.50965,1369800000.0
2009-11-25 08:45:00,1.50965,1.50995,1.50965,1.50975,1646700000.0
2009-11-25 09:00:00,1.50975,1.51005,1.50965,1.50985,2490499999.0
2009-11-25 09:15:00,1.5099,1.51005,1.5098,1.5099,1323000000.0
2009-11-25 09:30:00,1.50995,1.5101,1.50965,1.5098,3141600000.0
2009-11-25 09:45:00,1.5098,1.51015,1.5095,1.50965,3424999998.0
2009-11-25 10:00:00,1.50965,1.5098,1.50905,1.5092,7465099999.0
2009-11-25 10:15:00,1.50915,1.5094,1.50895,1.5092,5285199998.0
2009-11-25 10:30:00,1.5092,1.50975,1.509,1.50945,5538699996.0
2009-11-25 10:45:00,1.5095,1.5096,1.5092,1.50945,2235600000.0
2009-11-25 11:00:00,1.50945,1.50955,1.50925,1.5093,3029900001.0
2009-11-25 11:15:00,1.5093,1.50935,1.50875,1.50885,5753400000.0
2009-11-25 11:30:00,1.50885,1.5092,1.50845,1.50895,6631200002.0
2009-11-25 11:45:00,1.50895,1.50905,1.50815,1.50835,5860600004.0
2009-11-25 12:00:00,1.50835,1.5092,1.5082,1.50905,6599900003.0
2009-11-25 12:15:00,1.50905,1.50925,1.5089,1.50905,3599200000.0
2009-11-25 12:30:00,1.50905,1.5092,1.5088,1.5089,3133800001.0
2009-11-25 12:45:00,1.5089,1.509,1.50875,1.50885,1792100000.0
2009-11-25 13:00:00,1.50895,1.50895,1.50865,1.5087,3446300001.0
2009-11-25 13:15:00,1.5087,1.509,1.5085,1.50865,3253600000.0
2009-11-25 13:30:00,1.50865,1.5093,1.50825,1.50905,6079299997.0
2009-11-25 13:45:00,1.50905,1.50925,1.50875,1.50895,6210800001.0
2009-11-25 14:00:00,1.50895,1.50925,1.50885,1.5091,3301100000.0
2009-11-25 14:15:00,1.5092,1.50925,1.50895,1.50915,2363900000.0
2009-11-25 14:30:00,1.50915,1.50935,1.50905,1.5093,3876700001.0
2009-11-25 14:45:00,1.50925,1.5094,1.5091,1.5093,4805499981.0
2009-11-25 15:00:00,1.5093,1.50955,1.5091,1.5094,3246899990.0
2009-11-25 15:15:00,1.5094,1.5096,1.50895,1.50905,3231999997.0
2009-11-25 15:30:00,1.509,1.50925,1.50895,1.50915,3562100000.0
2009-11-25 15:45:00,1.50915,1.50925,1.509,1.50915,2702800000.0
2009-11-25 16:00:00,1.50915,1.5094,1.50905,1.50925,5376100000.0
2009-11-25 16:15:00,1.50925,1.5093,1.5091,1.5092,2827999999.0
2009-11-25 16:30:00,1.5092,1.5092,1.50895,1.50915,2997500000.0
2009-11-25 16:45:00,1.50915,1.50925,1.5091,1.50915,3888300000.0
2009-11-25 17:00:00,1.50915,1.50955,1.509,1.50945,5724199991.0
2009-11-25 17:15:00,1.5095,1.5097,1.50925,1.5094,4234399999.0
2009-11-25 17:30:00,1.50945,1.5096,1.5093,1.50945,3788200000.0
2009-11-25 17:45:00,1.50945,1.50975,1.5094,1.5096,3177700000.0
2009-11-25 18:00:00,1.5096,1.5097,1.5091,1.50915,4004700001.0
2009-11-25 18:15:00,1.50915,1.5093,1.509,1.5091,2534499999.0
2009-11-25 18:30:00,1.5091,1.5092,1.509,1.509,1785099999.0
2009-11-25 18:45:00,1.509,1.5092,1.50895,1.509,1594800000.0
2009-11-25 19:00:00,1.5089,1.50915,1.50875,1.50905,2746600000.0
2009-11-25 19:15:00,1.509,1.50915,1.5089,1.50895,1635600000.0
2009-11-25 19:30:00,1.50895,1.5093,1.50885,1.50915,4181199998.0
2009-11-25 19:45:00,1.50905,1.5091,1.5089,1.50895,1993199999.0
2009-11-25 20:00:00,1.509,1.5092,1.50845,1.50855,3138099996.0
2009-11-25 20:15:00,1.50855,1.50885,1.50835,1.5087,2393299997.0
2009-11-25 20:30:00,1.5087,1.50895,1.5085,1.50865,1949200000.0
2009-11-25 20:45:00,1.50865,1.50875,1.50845,1.50865,1940499997.0
2009-11-25 21:00:00,1.50865,1.5089,1.50855,1.50865,2532100000.0
2009-11-25 21:15:00,1.50865,1.50895,1.50805,1.50835,4248200007.0
2009-11-25 21:30:00,1.50835,1.50865,1.508,1.5083,4514500002.0
2009-11-25 21:45:00,1.5083,1.50845,1.50805,1.50825,4981100000.0
2009-11-25 22:00:00,1.5083,1.5085,1.50815,1.50835,2789799998.0
2009-11-25 22:15:00,1.50835,1.5084,1.50805,1.50825,1209299999.0
2009-11-25 22:30:00,1.50825,1.5085,1.5078,1.50795,4940329998.0
2009-11-25 22:45:00,1.50795,1.50825,1.50795,1.50815,1519799996.0
2009-11-25 23:00:00,1.50815,1.5084,1.50795,1.5082,1076800000.0
2009-11-25 23:15:00,1.5082,1.50845,1.50815,1.5083,1544800000.0
2009-11-25 23:30:00,1.50835,1.50835,1.50785,1.50795,1180200000.0
2009-11-25 23:45:00,1.508,1.50845,1.5079,1.50805,1603000000.0
2009-11-26 00:00:00,1.50795,1.50845,1.5079,1.50825,479500000.0
2009-11-26 00:15:00,1.5082,1.5083,1.50795,1.5081,309800000.0
2009-11-26 00:30:00,1.50815,1.50835,1.50772,1.5083,502300000.0
2009-11-26 00:45:00,1.5083,1.5085,1.50795,1.50805,864300000.0
2009-11-26 01:00:00,1.50815,1.50835,1.50763,1.50825,1751900004.0
2009-11-26 01:15:00,1.50825,1.5083,1.508,1.50815,646100000.0
2009-11-26 01:30:00,1.50815,1.50825,1.5078,1.50805,1521200000.0
2009-11-26 01:45:00,1.5081,1.5083,1.50795,1.5083,684400000.0
2009-11-26 02:00:00,1.50835,1.5084,1.5079,1.5083,1940000000.0
2009-11-26 02:15:00,1.5083,1.50835,1.508,1.50805,719600000.0
2009-11-26 02:30:00,1.50805,1.5081,1.5077,1.50795,1558700000.0
2009-11-26 02:45:00,1.5079,1.50835,1.50768,1.50805,1716100000.0
2009-11-26 03:00:00,1.50805,1.50815,1.50765,1.50785,1879799999.0
2009-11-26 03:15:00,1.5079,1.5079,1.5076,1.5078,1747000000.0
2009-11-26 03:30:00,1.5078,1.50785,1.5076,1.50765,1539000003.0
2009-11-26 03:45:00,1.50765,1.5077,1.5062,1.5062,2831800005.0
2009-11-26 04:00:00,1.5062,1.5062,1.50295,1.5058,5243719993.0
2009-11-26 04:15:00,1.50565,1.5059,1.50505,1.50515,1511300000.0
2009-11-26 04:30:00,1.5051,1.5053,1.50475,1.5049,770100000.0
2009-11-26 04:45:00,1.50485,1.5049,1.5021,1.5028,2115999999.0
2009-11-26 05:00:00,1.5028,1.5028,1.5015,1.5027,1944400000.0
2009-11-26 05:15:00,1.5027,1.5034,1.50265,1.50295,669400000.0
2009-11-26 05:30:00,1.5029,1.50345,1.50105,1.5014,6635699994.0
2009-11-26 05:45:00,1.5013,1.50255,1.5013,1.50245,1139500000.0
2009-11-26 06:00:00,1.5024,1.50265,1.50175,1.50255,1185500000.0
2009-11-26 06:15:00,1.5026,1.50275,1.5022,1.50245,429800000.0
2009-11-26 06:30:00,1.5025,1.50305,1.5022,1.50305,445600000.0
2009-11-26 06:45:00,1.50295,1.503,1.5024,1.50285,982200000.0
2009-11-26 07:00:00,1.5029,1.5035,1.5028,1.50335,1642000000.0
2009-11-26 07:15:00,1.5034,1.50405,1.5031,1.5039,1784599999.0
2009-11-26 07:30:00,1.50385,1.5042,1.5034,1.50385,1085600000.0
2009-11-26 07:45:00,1.50385,1.5043,1.5038,1.50415,1023600000.0
2009-11-26 08:00:00,1.50415,1.50675,1.50405,1.50555,2888900000.0
2009-11-26 08:15:00,1.5055,1.5059,1.5048,1.5051,1977000000.0
2009-11-26 08:30:00,1.50505,1.50605,1.50495,1.5057,2566500000.0
2009-11-26 08:45:00,1.5057,1.5116,1.50555,1.5101,4560800001.0
2009-11-26 09:00:00,1.5104,1.51145,1.5092,1.51095,2995400000.0
2009-11-26 09:15:00,1.511,1.5132,1.5104,1.5128,4803099999.0
2009-11-26 09:30:00,1.5127,1.51275,1.51085,1.51125,3255000000.0
2009-11-26 09:45:00,1.51125,1.51135,1.5102,1.5104,2806600000.0
2009-11-26 10:00:00,1.51035,1.51075,1.50975,1.50975,3493300000.0
2009-11-26 10:15:00,1.50975,1.5103,1.50965,1.5097,3010300000.0
2009-11-26 10:30:00,1.5097,1.51015,1.50925,1.50945,3907699997.0
2009-11-26 10:45:00,1.50945,1.50955,1.5089,1.509,3104300000.0
2009-11-26 11:00:00,1.509,1.5094,1.50885,1.5091,4402800000.0
2009-11-26 11:15:00,1.5091,1.5091,1.50815,1.50855,5385600000.0
2009-11-26 11:30:00,1.5086,1.5087,1.5083,1.5084,4167000000.0
2009-11-26 11:45:00,1.5084,1.50865,1.50825,1.5084,4385700000.0
2009-11-26 12:00:00,1.5084,1.50855,1.50815,1.5082,4804500000.0
2009-11-26 12:15:00,1.50825,1.50865,1.50815,1.5083,3956800000.0
2009-11-26 12:30:00,1.50835,1.5085,1.50825,1.5084,2089100000.0
2009-11-26 12:45:00,1.5084,1.5086,1.5083,1.5085,3266700000.0
2009-11-26 13:00:00,1.5085,1.5087,1.50825,1.5083,3601900002.0
2009-11-26 13:15:00,1.5083,1.5085,1.50825,1.5085,2022600000.0
2009-11-26 13:30:00,1.5085,1.5087,1.5083,1.5084,2587599993.0
2009-11-26 13:45:00,1.5084,1.5085,1.50825,1.5084,3062500000.0
2009-11-26 14:00:00,1.5084,1.5084,1.5078,1.50795,6012500003.0
2009-11-26 14:15:00,1.50795,1.508,1.5076,1.5078,4407200000.0
2009-11-26 14:30:00,1.5078,1.51075,1.5077,1.51035,6984819992.0
2009-11-26 14:45:00,1.51035,1.5105,1.50855,1.5096,5230700000.0
2009-11-26 15:00:00,1.5096,1.51015,1.50935,1.50965,3782300000.0
2009-11-26 15:15:00,1.5097,1.5099,1.50945,1.50955,2168500000.0
2009-11-26 15:30:00,1.50955,1.51065,1.50945,1.51045,2114900000.0
2009-11-26 15:45:00,1.5104,1.5108,1.51025,1.5106,1627700001.0
2009-11-26 16:00:00,1.5106,1.5107,1.5103,1.51045,935800000.0
2009-11-26 16:15:00,1.5104,1.51055,1.51015,1.5104,1398500000.0
2009-11-26 16:30:00,1.5104,1.5105,1.50965,1.5099,2369300000.0
2009-11-26 16:45:00,1.5099,1.51075,1.50945,1.50965,3936019999.0
2009-11-26 17:00:00,1.50965,1.50995,1.5083,1.50865,3417700000.0
2009-11-26 17:15:00,1.5086,1.50875,1.50805,1.5081,3390200001.0
2009-11-26 17:30:00,1.50815,1.5085,1.50775,1.50785,3888900000.0
2009-11-26 17:45:00,1.50785,1.50815,1.50745,1.508,5374400000.0
2009-11-26 18:00:00,1.508,1.50835,1.50665,1.50705,5165000001.0
2009-11-26 18:15:00,1.50695,1.5077,1.506,1.50675,4257500004.0
2009-11-26 18:30:00,1.50675,1.5071,1.5062,1.5066,2241300000.0
2009-11-26 18:45:00,1.5066,1.5071,1.50555,1.5058,3047000000.0
2009-11-26 19:00:00,1.5058,1.50625,1.5055,1.5061,2484700000.0
2009-11-26 19:15:00,1.5061,1.5063,1.50535,1.50545,2200100000.0
2009-11-26 19:30:00,1.50545,1.50605,1.50498,1.50555,1989100000.0
2009-11-26 19:45:00,1.50555,1.50575,1.50505,1.5057,2604199999.0
2009-11-26 20:00:00,1.5057,1.5059,1.50525,1.50555,1418100000.0
2009-11-26 20:15:00,1.50555,1.50635,1.5054,1.5062,507900000.0
2009-11-26 20:30:00,1.506,1.50615,1.5057,1.50585,544800000.0
2009-11-26 20:45:00,1.5059,1.50625,1.50542,1.5059,467300000.0
2009-11-26 21:00:00,1.50585,1.50605,1.5056,1.50575,295400000.0
2009-11-26 21:15:00,1.50575,1.5061,1.5057,1.50605,556000000.0
2009-11-26 21:30:00,1.50605,1.50655,1.50585,1.50585,497500000.0
2009-11-26 21:45:00,1.5059,1.50605,1.5055,1.50565,425400000.0
2009-11-26 22:00:00,1.50565,1.50605,1.50515,1.50585,672500000.0
2009-11-26 22:15:00,1.506,1.50615,1.50565,1.50585,745600000.0
2009-11-26 22:30:00,1.50605,1.5063,1.5058,1.506,670000000.0
2009-11-26 22:45:00,1.506,1.50615,1.50585,1.50595,708800000.0
2009-11-26 23:00:00,1.50595,1.50635,1.50584,1.50605,612590000.0
2009-11-26 23:15:00,1.50605,1.50625,1.5056,1.5056,647710000.0
2009-11-26 23:30:00,1.5058,1.5066,1.5058,1.5062,273000000.0
2009-11-26 23:45:00,1.5062,1.50625,1.50568,1.50615,248700000.0
2009-11-27 00:00:00,1.50615,1.50743,1.50613,1.50645,299600000.0
2009-11-27 00:15:00,1.50645,1.50685,1.5063,1.5063,260500000.0
2009-11-27 00:30:00,1.5063,1.50645,1.50581,1.50594,575800000.0
2009-11-27 00:45:00,1.50587,1.50635,1.50535,1.5058,568400000.0
2009-11-27 01:00:00,1.5058,1.506,1.50515,1.5052,1437900000.0
2009-11-27 01:15:00,1.5052,1.50565,1.5045,1.50465,2607099998.0
2009-11-27 01:30:00,1.50455,1.50655,1.5037,1.50425,2256899999.0
2009-11-27 01:45:00,1.5042,1.5055,1.50385,1.5043,2400899989.0
2009-11-27 02:00:00,1.50425,1.5057,1.5041,1.5048,1912700000.0
2009-11-27 02:15:00,1.5048,1.50555,1.5044,1.50445,2105799996.0
2009-11-27 02:30:00,1.50445,1.50615,1.5044,1.50535,1735600000.0
2009-11-27 02:45:00,1.5054,1.5062,1.50535,1.506,1621200000.0
2009-11-27 03:00:00,1.506,1.5073,1.5056,1.50615,1486900000.0
2009-11-27 03:15:00,1.5062,1.5066,1.506,1.50625,1611300000.0
2009-11-27 03:30:00,1.5063,1.5066,1.50595,1.506,1095800000.0
2009-11-27 03:45:00,1.506,1.5062,1.50515,1.5053,1366700000.0
2009-11-27 04:00:00,1.5054,1.50575,1.50505,1.50545,1626240000.0
2009-11-27 04:15:00,1.50545,1.50755,1.5052,1.50715,1909800000.0
2009-11-27 04:30:00,1.50715,1.50765,1.5062,1.50685,1407600000.0
2009-11-27 04:45:00,1.5069,1.507,1.5066,1.50685,1896120000.0
2009-11-27 05:00:00,1.5069,1.50725,1.5063,1.50635,1505240000.0
2009-11-27 05:15:00,1.50635,1.5072,1.5063,1.5071,1290100000.0
2009-11-27 05:30:00,1.50715,1.5072,1.5064,1.50645,780300000.0
2009-11-27 05:45:00,1.5064,1.50665,1.5061,1.50655,1257560000.0
2009-11-27 06:00:00,1.5066,1.50705,1.5063,1.50675,1763320000.0
2009-11-27 06:15:00,1.50675,1.50705,1.50655,1.507,1782700000.0
2009-11-27 06:30:00,1.507,1.50715,1.5069,1.5071,1576300000.0
2009-11-27 06:45:00,1.5071,1.5075,1.5069,1.5073,2007300000.0
2009-11-27 07:00:00,1.50725,1.5073,1.50685,1.5071,951600000.0
2009-11-27 07:15:00,1.50715,1.5073,1.5065,1.5072,1881100000.0
2009-11-27 07:30:00,1.5072,1.5073,1.5066,1.50705,2080200000.0
2009-11-27 07:45:00,1.50705,1.50735,1.5061,1.50655,2636700000.0
2009-11-27 08:00:00,1.5065,1.50725,1.50625,1.5065,2093000000.0
2009-11-27 08:15:00,1.5065,1.5077,1.5064,1.50695,2726100000.0
2009-11-27 08:30:00,1.5069,1.5076,1.5069,1.5073,2210900000.0
2009-11-27 08:45:00,1.5073,1.50735,1.5068,1.5072,1839100000.0
2009-11-27 09:00:00,1.5072,1.5074,1.5065,1.50695,3141199998.0
2009-11-27 09:15:00,1.5069,1.5084,1.5061,1.50815,6089200003.0
2009-11-27 09:30:00,1.50815,1.5089,1.508,1.50825,10121600025.0
2009-11-27 09:45:00,1.50825,1.5091,1.50805,1.50835,8950700004.0
2009-11-27 10:00:00,1.50835,1.50975,1.50835,1.50935,9840299995.0
2009-11-27 10:15:00,1.50935,1.50975,1.50875,1.50885,6278600000.0
2009-11-27 10:30:00,1.50885,1.50915,1.5073,1.5077,7520900003.0
2009-11-27 10:45:00,1.5077,1.50805,1.5073,1.50765,5500100003.0
2009-11-27 11:00:00,1.50765,1.50785,1.50725,1.5075,3765599999.0
2009-11-27 11:15:00,1.50755,1.508,1.50725,1.50785,5011799999.0
2009-11-27 11:30:00,1.50785,1.50785,1.5072,1.5077,9927599999.0
2009-11-27 11:45:00,1.5077,1.50805,1.50735,1.50785,5981399999.0
2009-11-27 12:00:00,1.5078,1.5084,1.5078,1.50815,4117799999.0
2009-11-27 12:15:00,1.5081,1.50845,1.5072,1.5075,5606999997.0
2009-11-27 12:30:00,1.5075,1.50795,1.50605,1.5071,5348599997.0
2009-11-27 12:45:00,1.5071,1.50715,1.50655,1.50675,3779300000.0
2009-11-27 13:00:00,1.50675,1.50685,1.50645,1.50655,4923999999.0
2009-11-27 13:15:00,1.50655,1.50685,1.5062,1.5063,5081599998.0
2009-11-27 13:30:00,1.50635,1.50645,1.5062,1.5063,3250199998.0
2009-11-27 13:45:00,1.5063,1.5064,1.50615,1.50625,3367600000.0
2009-11-27 14:00:00,1.50625,1.5064,1.50595,1.506,3674500000.0
2009-11-27 14:15:00,1.506,1.50625,1.50595,1.5061,3254300002.0
2009-11-27 14:30:00,1.5061,1.50625,1.5057,1.50575,3386300002.0
2009-11-27 14:45:00,1.50575,1.506,1.50575,1.506,3555099994.0
2009-11-27 15:00:00,1.506,1.5065,1.50565,1.50645,4665399998.0
2009-11-27 15:15:00,1.5064,1.5073,1.50625,1.5071,3690200004.0
2009-11-27 15:30:00,1.5071,1.50745,1.5069,1.50705,3580100000.0
2009-11-27 15:45:00,1.507,1.5072,1.50655,1.5068,4213299999.0
2009-11-27 16:00:00,1.5069,1.50785,1.50675,1.50755,5133000000.0
2009-11-27 16:15:00,1.50755,1.50765,1.50715,1.5075,3159499999.0
2009-11-27 16:30:00,1.50745,1.508,1.5073,1.50775,6048399999.0
2009-11-27 16:45:00,1.5078,1.50785,1.50715,1.50725,4931700001.0
2009-11-27 17:00:00,1.5072,1.5081,1.5072,1.5077,4444400001.0
2009-11-27 17:15:00,1.50775,1.5078,1.50595,1.50645,6371299994.0
2009-11-27 17:30:00,1.50645,1.50685,1.5061,1.5061,6131899999.0
2009-11-27 17:45:00,1.5061,1.50635,1.50575,1.50595,5720880001.0
2009-11-27 18:00:00,1.5059,1.50645,1.5059,1.50645,4024800008.0
2009-11-27 18:15:00,1.5064,1.50645,1.50595,1.506,4872700001.0
2009-11-27 18:30:00,1.506,1.50645,1.5059,1.50595,5964099982.0
2009-11-27 18:45:00,1.50595,1.506,1.50565,1.50575,6899800031.0
2009-11-27 19:00:00,1.50575,1.5059,1.5055,1.50575,3261099998.0
2009-11-27 19:15:00,1.50575,1.5059,1.5055,1.50565,2034700000.0
2009-11-27 19:30:00,1.50565,1.5062,1.50545,1.50615,2484400000.0
2009-11-27 19:45:00,1.50615,1.5067,1.50555,1.5059,4148800002.0
2009-11-27 20:00:00,1.5059,1.50705,1.50575,1.50655,5030999994.0
2009-11-27 20:15:00,1.50655,1.5068,1.5062,1.5064,2587300000.0
2009-11-27 20:30:00,1.5064,1.5067,1.5055,1.50575,1631680000.0
2009-11-27 20:45:00,1.5056,1.5057,1.50545,1.50555,1019399999.0
2009-11-27 21:00:00,1.50555,1.50565,1.50545,1.50545,943300000.0
2009-11-27 21:15:00,1.50545,1.50575,1.5054,1.50555,980600005.0
2009-11-27 21:30:00,1.5056,1.50565,1.50495,1.5051,1085400000.0
2009-11-27 21:45:00,1.5051,1.50515,1.5049,1.50505,985100000.0
2009-11-27 22:00:00,1.50505,1.5051,1.5047,1.5048,532200000.0
2009-11-27 22:15:00,1.5048,1.5049,1.50451,1.50485,319100000.0
2009-11-27 22:30:00,1.50485,1.50545,1.50455,1.50525,334900000.0
2009-11-27 22:45:00,1.50525,1.5053,1.50455,1.50485,409700000.0
2009-11-27 23:00:00,1.5049,1.50505,1.5045,1.50475,250980000.0
2009-11-27 23:15:00,1.50475,1.5059,1.5047,1.50565,399980000.0
2009-11-27 23:30:00,1.5057,1.50665,1.50515,1.506,334680000.0
2009-11-27 23:45:00,1.506,1.50725,1.5058,1.50705,496400000.0
2009-11-30 00:00:00,1.5075,1.50775,1.50739,1.50753,281000000.0
2009-11-30 00:15:00,1.50775,1.50775,1.50733,1.5077,839400000.0
2009-11-30 00:30:00,1.5078,1.50785,1.5066,1.50705,193500000.0
2009-11-30 00:45:00,1.5065,1.50743,1.5065,1.5072,120800000.0
2009-11-30 01:00:00,1.50715,1.50805,1.50705,1.5078,911000000.0
2009-11-30 01:15:00,1.5078,1.50795,1.5046,1.5072,2468480000.0
2009-11-30 01:30:00,1.5072,1.5077,1.5071,1.50745,1642200000.0
2009-11-30 01:45:00,1.50745,1.5081,1.50745,1.50805,1549900000.0
2009-11-30 02:00:00,1.508,1.5082,1.5079,1.5081,1485500000.0
2009-11-30 02:15:00,1.5081,1.50825,1.50795,1.5081,928300000.0
2009-11-30 02:30:00,1.50815,1.50825,1.5081,1.50825,716100000.0
2009-11-30 02:45:00,1.50825,1.50845,1.50795,1.5084,3816900000.0
2009-11-30 03:00:00,1.5084,1.50865,1.5077,1.50775,5279599986.0
2009-11-30 03:15:00,1.50775,1.50835,1.50725,1.5079,5797600000.0
2009-11-30 03:30:00,1.5079,1.50855,1.5073,1.50835,4699300000.0
2009-11-30 03:45:00,1.50835,1.50865,1.5083,1.50855,1405000000.0
2009-11-30 04:00:00,1.50845,1.5087,1.50835,1.50845,1512900000.0
2009-11-30 04:15:00,1.50845,1.50885,1.5084,1.5087,1854399999.0
2009-11-30 04:30:00,1.5087,1.50885,1.5086,1.5087,2209699993.0
2009-11-30 04:45:00,1.50875,1.50885,1.5086,1.50875,1366400000.0
2009-11-30 05:00:00,1.5088,1.50895,1.5085,1.5089,4615100002.0
2009-11-30 05:15:00,1.5088,1.50885,1.50835,1.5086,2958899999.0
2009-11-30 05:30:00,1.5086,1.5087,1.5085,1.50865,833300000.0
2009-11-30 05:45:00,1.50855,1.50875,1.50845,1.5087,884100000.0
2009-11-30 06:00:00,1.5087,1.50885,1.5085,1.50855,2278899998.0
2009-11-30 06:15:00,1.50855,1.50885,1.5085,1.50875,3505299996.0
2009-11-30 06:30:00,1.5088,1.5089,1.50855,1.5087,4610499998.0
2009-11-30 06:45:00,1.50875,1.509,1.5085,1.50855,4647500001.0
2009-11-30 07:00:00,1.50855,1.50885,1.50835,1.5087,5369199995.0
2009-11-30 07:15:00,1.5087,1.50895,1.50835,1.5084,8027800005.0
2009-11-30 07:30:00,1.5084,1.5085,1.50735,1.50745,4999400000.0
2009-11-30 07:45:00,1.5075,1.5078,1.5073,1.50745,4856200000.0
2009-11-30 08:00:00,1.50745,1.5075,1.50645,1.5069,1907300000.0
2009-11-30 08:15:00,1.50685,1.507,1.5067,1.507,1739399998.0
2009-11-30 08:30:00,1.507,1.50725,1.5068,1.50715,2272800001.0
2009-11-30 08:45:00,1.5072,1.5075,1.5068,1.5068,3381900000.0
2009-11-30 09:00:00,1.5068,1.50745,1.5068,1.50715,4442600001.0
2009-11-30 09:15:00,1.50715,1.5073,1.5063,1.5068,4210300001.0
2009-11-30 09:30:00,1.5068,1.5071,1.5065,1.50705,4926800001.0
2009-11-30 09:45:00,1.50705,1.50715,1.5058,1.5061,5408700003.0
2009-11-30 10:00:00,1.50615,1.50645,1.50535,1.5055,7966200008.0
2009-11-30 10:15:00,1.50555,1.5061,1.50515,1.5061,5994500006.0
2009-11-30 10:30:00,1.50605,1.50685,1.506,1.50665,7916900008.0
2009-11-30 10:45:00,1.50665,1.50725,1.5065,1.50715,7001000000.0
2009-11-30 11:00:00,1.5071,1.50745,1.507,1.5074,6990600001.0
2009-11-30 11:15:00,1.5074,1.5077,1.5072,1.50735,3742200002.0
2009-11-30 11:30:00,1.50735,1.5083,1.5072,1.5082,9338300012.0
2009-11-30 11:45:00,1.50815,1.50825,1.5077,1.50775,6599500000.0
2009-11-30 12:00:00,1.50775,1.50815,1.5076,1.5078,5662400003.0
2009-11-30 12:15:00,1.5078,1.50785,1.5075,1.50755,5020300012.0
2009-11-30 12:30:00,1.50755,1.50785,1.50705,1.5072,5058000001.0
2009-11-30 12:45:00,1.5072,1.50735,1.5071,1.5072,3113700001.0
2009-11-30 13:00:00,1.5072,1.50735,1.5067,1.50705,9473800004.0
2009-11-30 13:15:00,1.50705,1.5072,1.5064,1.5064,7854800008.0
2009-11-30 13:30:00,1.5065,1.50725,1.5065,1.50725,5357999999.0
2009-11-30 13:45:00,1.50725,1.50725,1.50675,1.50695,6135400003.0
2009-11-30 14:00:00,1.507,1.50715,1.5068,1.5069,5650400001.0
2009-11-30 14:15:00,1.5069,1.50815,1.50685,1.50815,4288050010.0
2009-11-30 14:30:00,1.50815,1.50845,1.50765,1.50775,5984300000.0
2009-11-30 14:45:00,1.50775,1.50775,1.5074,1.50755,5603300000.0
2009-11-30 15:00:00,1.50755,1.50765,1.50695,1.50705,4767299996.0
2009-11-30 15:15:00,1.50705,1.50715,1.50665,1.50675,4819399999.0
2009-11-30 15:30:00,1.50675,1.5071,1.50665,1.5071,5015900006.0
2009-11-30 15:45:00,1.50705,1.50725,1.5069,1.50715,8203799997.0
2009-11-30 16:00:00,1.5072,1.50725,1.5069,1.50715,5094699998.0
2009-11-30 16:15:00,1.50715,1.50785,1.5071,1.5076,6735299998.0
2009-11-30 16:30:00,1.50765,1.508,1.50745,1.50775,10951500007.0
2009-11-30 16:45:00,1.5078,1.50785,1.5074,1.5074,8826999999.0
2009-11-30 17:00:00,1.5074,1.5077,1.5073,1.50745,6247000002.0
2009-11-30 17:15:00,1.50745,1.50745,1.5071,1.5073,4878100003.0
2009-11-30 17:30:00,1.50735,1.5074,1.5069,1.50725,7736100012.0
2009-11-30 17:45:00,1.50725,1.50795,1.50725,1.5075,7635100001.0
2009-11-30 18:00:00,1.50745,1.50825,1.50745,1.50775,4204499998.0
2009-11-30 18:15:00,1.50775,1.5079,1.5072,1.50755,5732900000.0
2009-11-30 18:30:00,1.50755,1.5076,1.5068,1.50705,8156100006.0
2009-11-30 18:45:00,1.50705,1.5072,1.5068,1.507,4485399999.0
2009-11-30 19:00:00,1.507,1.5072,1.50665,1.5072,4331500000.0
2009-11-30 19:15:00,1.5072,1.5073,1.5069,1.507,3148100000.0
2009-11-30 19:30:00,1.507,1.5071,1.5067,1.507,3807599999.0
2009-11-30 19:45:00,1.507,1.50715,1.5068,1.50695,6359899967.0
2009-11-30 20:00:00,1.50695,1.50705,1.50675,1.50685,4357299995.0
2009-11-30 20:15:00,1.50685,1.5069,1.50665,1.5068,3644999999.0
2009-11-30 20:30:00,1.5068,1.507,1.5067,1.50695,4102399993.0
2009-11-30 20:45:00,1.50695,1.5071,1.50685,1.5069,6186599992.0
2009-11-30 21:00:00,1.50695,1.50715,1.50685,1.507,5047499991.0
2009-11-30 21:15:00,1.507,1.50735,1.5069,1.5072,4188699992.0
2009-11-30 21:30:00,1.50725,1.50775,1.5071,1.5077,6427099987.0
2009-11-30 21:45:00,1.50775,1.5083,1.5076,1.5083,4064899998.0
2009-11-30 22:00:00,1.5083,1.5083,1.508,1.50815,7820800000.0
2009-11-30 22:15:00,1.5081,1.50845,1.50805,1.50825,5828500001.0
2009-11-30 22:30:00,1.50825,1.5085,1.50805,1.50805,4411200000.0
2009-11-30 22:45:00,1.5081,1.50825,1.508,1.50815,2854700000.0
2009-11-30 23:00:00,1.50815,1.50855,1.508,1.5084,1301100000.0
2009-11-30 23:15:00,1.5083,1.50865,1.5082,1.50835,1084600000.0
2009-11-30 23:30:00,1.50835,1.5085,1.5082,1.5083,425500000.0
2009-11-30 23:45:00,1.5083,1.50855,1.5083,1.50835,396700000.0
2009-12-01 00:00:00,1.50825,1.50855,1.50807,1.50825,318000000.0
2009-12-01 00:15:00,1.5082,1.50875,1.50815,1.50825,363400000.0
2009-12-01 00:30:00,1.5082,1.5084,1.50788,1.5082,446200000.0
2009-12-01 00:45:00,1.5082,1.50845,1.5082,1.5084,543400000.0
2009-12-01 01:00:00,1.5084,1.50845,1.50789,1.5083,822300000.0
2009-12-01 01:15:00,1.5083,1.5084,1.5082,1.5082,1348700000.0
2009-12-01 01:30:00,1.50825,1.50855,1.5082,1.50835,1154970000.0
2009-12-01 01:45:00,1.5084,1.50865,1.50835,1.5085,1908600000.0
2009-12-01 02:00:00,1.5085,1.5088,1.5084,1.5086,2104800000.0
2009-12-01 02:15:00,1.5086,1.5087,1.5085,1.5086,766600000.0
2009-12-01 02:30:00,1.5086,1.50875,1.5083,1.50835,2312779991.0
2009-12-01 02:45:00,1.50835,1.50855,1.5083,1.5083,2660599999.0
2009-12-01 03:00:00,1.5083,1.5085,1.5083,1.5085,2287300000.0
2009-12-01 03:15:00,1.50845,1.50875,1.5083,1.50865,1619599997.0
2009-12-01 03:30:00,1.50865,1.50875,1.50855,1.5086,1514400000.0
2009-12-01 03:45:00,1.5086,1.5086,1.50777,1.5084,688200000.0
2009-12-01 04:00:00,1.5084,1.50875,1.5081,1.5085,2502300000.0
2009-12-01 04:15:00,1.5085,1.50885,1.50845,1.50865,3298300001.0
2009-12-01 04:30:00,1.50865,1.50875,1.50845,1.5086,2521000000.0
2009-12-01 04:45:00,1.5086,1.5087,1.50825,1.50855,2018800000.0
2009-12-01 05:00:00,1.5085,1.5086,1.50835,1.5085,2025800000.0
2009-12-01 05:15:00,1.5084,1.50855,1.50825,1.5083,2338200000.0
2009-12-01 05:30:00,1.5083,1.5084,1.50775,1.50795,2323800000.0
2009-12-01 05:45:00,1.50795,1.50805,1.50775,1.5078,2439700000.0
2009-12-01 06:00:00,1.5078,1.5082,1.50775,1.508,2712900002.0
2009-12-01 06:15:00,1.508,1.5084,1.50795,1.5083,2912700013.0
2009-12-01 06:30:00,1.5084,1.5084,1.50765,1.5078,1914199997.0
2009-12-01 06:45:00,1.5078,1.5079,1.50775,1.5079,650400000.0
2009-12-01 07:00:00,1.5079,1.5088,1.50785,1.50845,2178400000.0
2009-12-01 07:15:00,1.5084,1.5086,1.5079,1.508,2501899999.0
2009-12-01 07:30:00,1.508,1.5081,1.5077,1.5078,2278200000.0
2009-12-01 07:45:00,1.50775,1.50815,1.5077,1.50785,2957099995.0
2009-12-01 08:00:00,1.50785,1.50795,1.5077,1.50775,1326200000.0
2009-12-01 08:15:00,1.5077,1.5081,1.50765,1.50795,2065900000.0
2009-12-01 08:30:00,1.50795,1.5083,1.50765,1.5082,4115500002.0
2009-12-01 08:45:00,1.5082,1.50835,1.50745,1.50805,3837699999.0
2009-12-01 09:00:00,1.5081,1.50825,1.50725,1.5074,4908099993.0
2009-12-01 09:15:00,1.5074,1.5076,1.50735,1.5075,3031599999.0
2009-12-01 09:30:00,1.5075,1.5084,1.50745,1.50805,6401599991.0
2009-12-01 09:45:00,1.50805,1.50865,1.50795,1.5081,5296199981.0
2009-12-01 10:00:00,1.50805,1.50815,1.50755,1.50805,5554499997.0
2009-12-01 10:15:00,1.50805,1.5082,1.50775,1.50805,4177200002.0
2009-12-01 10:30:00,1.508,1.5085,1.50775,1.5078,6445799989.0
2009-12-01 10:45:00,1.5078,1.5079,1.50695,1.50715,5809699990.0
2009-12-01 11:00:00,1.50715,1.50755,1.507,1.5073,6103099992.0
2009-12-01 11:15:00,1.50725,1.50765,1.50725,1.5074,3610900001.0
2009-12-01 11:30:00,1.5074,1.5075,1.5071,1.5074,5199999991.0
2009-12-01 11:45:00,1.5074,1.50755,1.5071,1.50725,3208199999.0
2009-12-01 12:00:00,1.50725,1.5076,1.507,1.5074,3644099996.0
2009-12-01 12:15:00,1.50735,1.50745,1.50695,1.507,3212099999.0
2009-12-01 12:30:00,1.507,1.5079,1.50695,1.5078,2959500000.0
2009-12-01 12:45:00,1.50785,1.5083,1.5077,1.5082,6552399993.0
2009-12-01 13:00:00,1.5082,1.509,1.50815,1.50885,6529199983.0
2009-12-01 13:15:00,1.50885,1.50915,1.5086,1.50865,5120199991.0
2009-12-01 13:30:00,1.50865,1.5087,1.5084,1.50855,4782399999.0
2009-12-01 13:45:00,1.5085,1.5086,1.50795,1.50795,4473899994.0
2009-12-01 14:00:00,1.50795,1.5081,1.50745,1.50775,4644600001.0
2009-12-01 14:15:00,1.50785,1.50785,1.5075,1.5077,4467899996.0
2009-12-01 14:30:00,1.5077,1.5083,1.50765,1.50815,4159500000.0
2009-12-01 14:45:00,1.50815,1.50825,1.50805,1.50805,3276899999.0
2009-12-01 15:00:00,1.50805,1.50825,1.50775,1.50775,3383500000.0
2009-12-01 15:15:00,1.5078,1.50825,1.5076,1.5082,6716300003.0
2009-12-01 15:30:00,1.5082,1.50905,1.50815,1.5089,9212599999.0
2009-12-01 15:45:00,1.5089,1.50925,1.5085,1.5092,6244699996.0
2009-12-01 16:00:00,1.5092,1.50955,1.5085,1.50875,13002199967.0
2009-12-01 16:15:00,1.50875,1.50895,1.50845,1.5085,5790599993.0
2009-12-01 16:30:00,1.5085,1.5088,1.50835,1.50855,5653799996.0
2009-12-01 16:45:00,1.50855,1.5086,1.5084,1.50845,6291499971.0
2009-12-01 17:00:00,1.50845,1.5086,1.50815,1.5083,8865700000.0
2009-12-01 17:15:00,1.5083,1.5084,1.50815,1.50825,3312299999.0
2009-12-01 17:30:00,1.50825,1.5084,1.5081,1.5083,5891599997.0
2009-12-01 17:45:00,1.50825,1.5083,1.50775,1.50775,4327000003.0
2009-12-01 18:00:00,1.50775,1.50815,1.5074,1.50805,9113199998.0
2009-12-01 18:15:00,1.50805,1.50805,1.50705,1.50755,7469100004.0
2009-12-01 18:30:00,1.50755,1.50775,1.5074,1.5074,5437299994.0
2009-12-01 18:45:00,1.5074,1.5078,1.5074,1.50755,4822699998.0
2009-12-01 19:00:00,1.50755,1.5077,1.5073,1.5076,3870300001.0
2009-12-01 19:15:00,1.5076,1.5079,1.5075,1.5075,2884000000.0
2009-12-01 19:30:00,1.50755,1.50785,1.50745,1.5076,2397300000.0
2009-12-01 19:45:00,1.5076,1.5078,1.50745,1.5076,2272500000.0
2009-12-01 20:00:00,1.5076,1.50765,1.50725,1.50735,1924400000.0
2009-12-01 20:15:00,1.50735,1.50755,1.5073,1.50745,3322900000.0
2009-12-01 20:30:00,1.5074,1.5076,1.5071,1.50735,3922900000.0
2009-12-01 20:45:00,1.50735,1.50755,1.5071,1.50725,3414099997.0
2009-12-01 21:00:00,1.5073,1.50735,1.50715,1.5072,1795600001.0
2009-12-01 21:15:00,1.5072,1.50755,1.50715,1.50735,3020899999.0
2009-12-01 21:30:00,1.50735,1.5076,1.5073,1.50755,4269400000.0
2009-12-01 21:45:00,1.50755,1.5077,1.50725,1.50765,5777799999.0
2009-12-01 22:00:00,1.50765,1.5078,1.5074,1.50745,3563600000.0
2009-12-01 22:15:00,1.50745,1.50765,1.5072,1.50745,3785699999.0
2009-12-01 22:30:00,1.50745,1.5076,1.50725,1.5075,2920000000.0
2009-12-01 22:45:00,1.5075,1.50755,1.50745,1.5075,1072100000.0
2009-12-01 23:00:00,1.5075,1.5076,1.5073,1.5073,876700000.0
2009-12-01 23:15:00,1.50735,1.50765,1.50725,1.5075,1207700000.0
2009-12-01 23:30:00,1.5075,1.5075,1.50705,1.5072,1649400000.0
2009-12-01 23:45:00,1.5072,1.50745,1.50695,1.5072,1410499999.0
2009-12-02 00:00:00,1.5072,1.5073,1.50695,1.50715,604700000.0
2009-12-02 00:15:00,1.5071,1.50735,1.507,1.5071,901599992.0
2009-12-02 00:30:00,1.50715,1.50725,1.507,1.50715,663800010.0
2009-12-02 00:45:00,1.50715,1.5073,1.50715,1.5072,820320000.0
2009-12-02 01:00:00,1.5072,1.5073,1.5071,1.5072,392820000.0
2009-12-02 01:15:00,1.507,1.50735,1.50665,1.50715,1042340000.0
2009-12-02 01:30:00,1.5072,1.50735,1.50715,1.50725,1116699999.0
2009-12-02 01:45:00,1.50725,1.5074,1.50669,1.50725,630040000.0
2009-12-02 02:00:00,1.50725,1.50745,1.50658,1.5072,1783340000.0
2009-12-02 02:15:00,1.5072,1.5074,1.5072,1.5073,660200000.0
2009-12-02 02:30:00,1.5073,1.5075,1.50725,1.5073,1059800000.0
2009-12-02 02:45:00,1.5073,1.5074,1.5071,1.50715,1684699999.0
2009-12-02 03:00:00,1.50715,1.50725,1.507,1.50715,1609599999.0
2009-12-02 03:15:00,1.50715,1.50715,1.50705,1.5071,750200000.0
2009-12-02 03:30:00,1.50705,1.50715,1.5069,1.50695,2035600000.0
2009-12-02 03:45:00,1.507,1.5071,1.50672,1.50678,448800000.0
2009-12-02 04:00:00,1.5071,1.5074,1.50705,1.5073,2268200002.0
2009-12-02 04:15:00,1.5073,1.5074,1.5071,1.5072,2101299999.0
2009-12-02 04:30:00,1.50725,1.5073,1.50715,1.5073,1750800000.0
2009-12-02 04:45:00,1.5073,1.5074,1.50715,1.5072,940200000.0
2009-12-02 05:00:00,1.50715,1.50735,1.50715,1.5073,1427500000.0
2009-12-02 05:15:00,1.50725,1.50735,1.507,1.5072,1814100000.0
2009-12-02 05:30:00,1.5072,1.5073,1.50695,1.50705,1949700000.0
2009-12-02 05:45:00,1.50705,1.50725,1.507,1.50715,1283700000.0
2009-12-02 06:00:00,1.50715,1.50725,1.50695,1.50705,1716100000.0
2009-12-02 06:15:00,1.50705,1.50735,1.507,1.50725,1326100000.0
2009-12-02 06:30:00,1.50725,1.50745,1.5072,1.5074,1043700000.0
2009-12-02 06:45:00,1.50745,1.50765,1.5073,1.5075,2169399998.0
2009-12-02 07:00:00,1.5075,1.5075,1.5071,1.5072,2020300000.0
2009-12-02 07:15:00,1.5072,1.5075,1.50705,1.50735,1622100000.0
2009-12-02 07:30:00,1.50735,1.5075,1.507,1.50715,971900000.0
2009-12-02 07:45:00,1.50715,1.50735,1.5071,1.50715,1756300000.0
2009-12-02 08:00:00,1.50715,1.50735,1.50705,1.50725,2123699999.0
2009-12-02 08:15:00,1.5072,1.50755,1.50715,1.5072,2340200001.0
2009-12-02 08:30:00,1.5072,1.5075,1.50705,1.50705,1840800000.0
2009-12-02 08:45:00,1.50705,1.5075,1.50705,1.5074,1894299997.0
2009-12-02 09:00:00,1.50745,1.5076,1.5072,1.5074,4367999998.0
2009-12-02 09:15:00,1.5074,1.50795,1.50715,1.5076,9384400004.0
2009-12-02 09:30:00,1.5076,1.5079,1.50755,1.5077,6317900000.0
2009-12-02 09:45:00,1.5077,1.50785,1.50755,1.5077,6172200011.0
2009-12-02 10:00:00,1.5077,1.508,1.5076,1.5079,5615299998.0
2009-12-02 10:15:00,1.50795,1.50805,1.50775,1.5079,6286800001.0
2009-12-02 10:30:00,1.5079,1.50795,1.5075,1.5078,3701900000.0
2009-12-02 10:45:00,1.5078,1.5079,1.5076,1.5077,4266000005.0
2009-12-02 11:00:00,1.5077,1.50795,1.5076,1.50785,2658900001.0
2009-12-02 11:15:00,1.50795,1.50795,1.50775,1.50785,3668399999.0
2009-12-02 11:30:00,1.50785,1.50805,1.50765,1.5079,3623100001.0
2009-12-02 11:45:00,1.5079,1.50795,1.50765,1.50775,3325000003.0
2009-12-02 12:00:00,1.50775,1.5079,1.50765,1.5078,2108199999.0
2009-12-02 12:15:00,1.5078,1.5081,1.5077,1.50795,6603100009.0
2009-12-02 12:30:00,1.50795,1.50815,1.5079,1.508,6316900003.0
2009-12-02 12:45:00,1.50805,1.50815,1.50765,1.5077,5853700001.0
2009-12-02 13:00:00,1.5077,1.50795,1.5076,1.5078,4975700006.0
2009-12-02 13:15:00,1.5078,1.50785,1.5076,1.50765,5980100010.0
2009-12-02 13:30:00,1.50765,1.50765,1.5074,1.5074,3494900002.0
2009-12-02 13:45:00,1.5074,1.50755,1.50725,1.50735,3018499998.0
2009-12-02 14:00:00,1.50735,1.50755,1.5073,1.50735,2859100000.0
2009-12-02 14:15:00,1.50735,1.5075,1.50685,1.50735,4937500000.0
2009-12-02 14:30:00,1.50735,1.50745,1.507,1.50725,4326499998.0
2009-12-02 14:45:00,1.50725,1.50745,1.5072,1.5073,2594900000.0
2009-12-02 15:00:00,1.5073,1.50735,1.5071,1.5072,4242800000.0
2009-12-02 15:15:00,1.5072,1.5074,1.50705,1.50705,4270800005.0
2009-12-02 15:30:00,1.50705,1.50775,1.50695,1.50725,5860300007.0
2009-12-02 15:45:00,1.50725,1.50745,1.50705,1.5071,5453099998.0
2009-12-02 16:00:00,1.5071,1.5073,1.50695,1.5071,5416900003.0
2009-12-02 16:15:00,1.5071,1.5072,1.5068,1.50685,3860599996.0
2009-12-02 16:30:00,1.50685,1.50705,1.50655,1.5069,4612200000.0
2009-12-02 16:45:00,1.5069,1.5075,1.50685,1.5075,4195600001.0
2009-12-02 17:00:00,1.50745,1.50745,1.5067,1.50695,5031100001.0
2009-12-02 17:15:00,1.50695,1.50705,1.50685,1.50695,6186000002.0
2009-12-02 17:30:00,1.507,1.507,1.50675,1.50685,6270799998.0
2009-12-02 17:45:00,1.50685,1.5073,1.5066,1.5068,5223800003.0
2009-12-02 18:00:00,1.5068,1.50775,1.5065,1.50765,6230100000.0
2009-12-02 18:15:00,1.50765,1.50775,1.5064,1.50725,4504199998.0
2009-12-02 18:30:00,1.50725,1.5077,1.5072,1.5073,7754200004.0
2009-12-02 18:45:00,1.5073,1.5074,1.5072,1.5073,6687900012.0
2009-12-02 19:00:00,1.5073,1.5075,1.50725,1.50735,10303399987.0
2009-12-02 19:15:00,1.50735,1.50745,1.50715,1.50725,7635600010.0
2009-12-02 19:30:00,1.50725,1.50755,1.50715,1.5073,6266500001.0
2009-12-02 19:45:00,1.5073,1.50735,1.50715,1.50725,2732800001.0
2009-12-02 20:00:00,1.50725,1.5073,1.5071,1.5072,2279900001.0
2009-12-02 20:15:00,1.5072,1.50725,1.50705,1.50715,1833399999.0
2009-12-02 20:30:00,1.50715,1.50715,1.50705,1.50715,2568799999.0
2009-12-02 20:45:00,1.50715,1.50715,1.50705,1.50715,3913399998.0
2009-12-02 21:00:00,1.50715,1.50735,1.50705,1.5073,4869799999.0
2009-12-02 21:15:00,1.5073,1.50745,1.50705,1.50715,6080600000.0
2009-12-02 21:30:00,1.50715,1.5073,1.5071,1.5072,3494099993.0
2009-12-02 21:45:00,1.5072,1.5073,1.5071,1.50725,2453400001.0
2009-12-02 22:00:00,1.50725,1.5075,1.5071,1.50715,5240600001.0
2009-12-02 22:15:00,1.50715,1.50725,1.50715,1.5072,2540400001.0
2009-12-02 22:30:00,1.50725,1.5075,1.50715,1.50725,5330099999.0
2009-12-02 22:45:00,1.50725,1.5073,1.5071,1.50715,2191500000.0
2009-12-02 23:00:00,1.50715,1.50725,1.5071,1.50715,796700000.0
2009-12-02 23:15:00,1.5071,1.5072,1.50661,1.50708,5230240000.0
2009-12-02 23:30:00,1.5072,1.50735,1.50689,1.5072,1470200000.0
2009-12-02 23:45:00,1.5072,1.5075,1.50678,1.5073,659200000.0
2009-12-03 00:00:00,1.5073,1.5075,1.50677,1.5073,354200000.0
2009-12-03 00:15:00,1.5073,1.50745,1.5067,1.5073,468700000.0
2009-12-03 00:30:00,1.5073,1.50745,1.50721,1.5074,143700000.0
2009-12-03 00:45:00,1.50725,1.50745,1.50691,1.50735,686000000.0
2009-12-03 01:00:00,1.50735,1.5075,1.50681,1.5073,2075300000.0
2009-12-03 01:15:00,1.5073,1.50755,1.5073,1.5073,2290300001.0
2009-12-03 01:30:00,1.5073,1.50755,1.5073,1.5075,957600002.0
2009-12-03 01:45:00,1.5075,1.50765,1.5073,1.50755,1956300006.0
2009-12-03 02:00:00,1.5076,1.50765,1.50725,1.5076,3327599999.0
2009-12-03 02:15:00,1.5076,1.5077,1.5075,1.5076,2159499994.0
2009-12-03 02:30:00,1.50755,1.5077,1.50745,1.5076,1841099998.0
2009-12-03 02:45:00,1.5076,1.5077,1.50735,1.50735,1729399996.0
2009-12-03 03:00:00,1.50735,1.5075,1.50735,1.5075,1006300000.0
2009-12-03 03:15:00,1.5075,1.5077,1.5074,1.50745,1161300000.0
2009-12-03 03:30:00,1.50745,1.5077,1.5074,1.5076,1050800000.0
2009-12-03 03:45:00,1.50765,1.50775,1.50755,1.5077,1139400000.0
2009-12-03 04:00:00,1.5077,1.50775,1.50723,1.50765,572800000.0
2009-12-03 04:15:00,1.50765,1.50775,1.5071,1.5077,668300000.0
2009-12-03 04:30:00,1.5077,1.5078,1.5077,1.5077,598400000.0
2009-12-03 04:45:00,1.50775,1.5079,1.5077,1.5078,3604200000.0
2009-12-03 05:00:00,1.50785,1.508,1.50775,1.50785,1402400000.0
2009-12-03 05:15:00,1.5078,1.508,1.50775,1.50785,1008000000.0
2009-12-03 05:30:00,1.50785,1.50795,1.5078,1.5079,767100000.0
2009-12-03 05:45:00,1.5079,1.508,1.50775,1.50795,492900001.0
2009-12-03 06:00:00,1.5078,1.5078,1.50735,1.50775,1415700001.0
2009-12-03 06:15:00,1.50775,1.5078,1.5077,1.50775,1051100000.0
2009-12-03 06:30:00,1.50775,1.5079,1.50775,1.5078,830900000.0
2009-12-03 06:45:00,1.50785,1.50795,1.50775,1.5078,1254800000.0
2009-12-03 07:00:00,1.5078,1.50795,1.50765,1.50775,1630499999.0
2009-12-03 07:15:00,1.50775,1.5079,1.50744,1.50766,833900000.0
2009-12-03 07:30:00,1.5078,1.5079,1.5077,1.50785,1108400000.0
2009-12-03 07:45:00,1.50785,1.50795,1.5078,1.50795,635800000.0
2009-12-03 08:00:00,1.5079,1.50795,1.5078,1.50785,688400000.0
2009-12-03 08:15:00,1.50785,1.5079,1.5078,1.5078,960400000.0
2009-12-03 08:30:00,1.5078,1.50795,1.50765,1.50785,871000000.0
2009-12-03 08:45:00,1.50785,1.508,1.5074,1.5074,2780410000.0
2009-12-03 09:00:00,1.5074,1.508,1.5074,1.5078,3922299997.0
2009-12-03 09:15:00,1.50785,1.508,1.5075,1.5079,3503600001.0
2009-12-03 09:30:00,1.5079,1.508,1.50735,1.5076,5241440004.0
2009-12-03 09:45:00,1.50765,1.5079,1.50725,1.5074,3343300002.0
2009-12-03 10:00:00,1.5074,1.50795,1.50725,1.50775,5588100008.0
2009-12-03 10:15:00,1.50775,1.50805,1.5077,1.50785,2730800001.0
2009-12-03 10:30:00,1.50785,1.50805,1.50775,1.50785,2893300006.0
2009-12-03 10:45:00,1.5078,1.5079,1.50775,1.5078,2688900001.0
2009-12-03 11:00:00,1.50775,1.5081,1.50775,1.50785,7092599996.0
2009-12-03 11:15:00,1.5079,1.508,1.5078,1.5079,5147000000.0
2009-12-03 11:30:00,1.50785,1.50795,1.5076,1.5078,4776099999.0
2009-12-03 11:45:00,1.5078,1.5079,1.50775,1.50785,3029800002.0
2009-12-03 12:00:00,1.50785,1.50825,1.50775,1.5081,4641499998.0
2009-12-03 12:15:00,1.50805,1.5083,1.508,1.5081,8256900001.0
2009-12-03 12:30:00,1.50815,1.50845,1.508,1.50825,5774200009.0
2009-12-03 12:45:00,1.50825,1.50825,1.50785,1.5079,5426999997.0
2009-12-03 13:00:00,1.5079,1.508,1.50765,1.50785,3784900005.0
2009-12-03 13:15:00,1.5079,1.50805,1.50765,1.5077,3701400000.0
2009-12-03 13:30:00,1.5077,1.50805,1.5077,1.50805,3896600001.0
2009-12-03 13:45:00,1.50805,1.5082,1.5078,1.50795,2847200001.0
2009-12-03 14:00:00,1.50795,1.50815,1.50785,1.50805,2525000000.0
2009-12-03 14:15:00,1.50805,1.50835,1.50795,1.5081,4560599999.0
2009-12-03 14:30:00,1.5081,1.5085,1.508,1.5083,3955399999.0
2009-12-03 14:45:00,1.5083,1.50875,1.50825,1.50855,3717199999.0
2009-12-03 15:00:00,1.50855,1.50865,1.50805,1.50825,5708200001.0
2009-12-03 15:15:00,1.50825,1.50835,1.508,1.50815,6013700000.0
2009-12-03 15:30:00,1.5082,1.50905,1.50805,1.50875,10713500004.0
2009-12-03 15:45:00,1.50875,1.50885,1.5078,1.50785,9763300001.0
2009-12-03 16:00:00,1.50785,1.50785,1.50725,1.50735,6658999998.0
2009-12-03 16:15:00,1.5074,1.50845,1.50725,1.50805,5020300000.0
2009-12-03 16:30:00,1.50805,1.5082,1.50765,1.5078,4390200001.0
2009-12-03 16:45:00,1.5078,1.5079,1.50725,1.50735,7573199996.0
2009-12-03 17:00:00,1.5073,1.50755,1.507,1.50735,9474399996.0
2009-12-03 17:15:00,1.50735,1.50745,1.50665,1.50665,7314400000.0
2009-12-03 17:30:00,1.50665,1.50715,1.50665,1.50705,4940199996.0
2009-12-03 17:45:00,1.507,1.5071,1.50665,1.50665,5612800014.0
2009-12-03 18:00:00,1.50665,1.5072,1.5066,1.50705,7503100001.0
2009-12-03 18:15:00,1.50705,1.5072,1.50695,1.50695,3741700001.0
2009-12-03 18:30:00,1.50695,1.50715,1.50685,1.50715,4996219999.0
2009-12-03 18:45:00,1.50715,1.5074,1.5069,1.5073,4790500000.0
2009-12-03 19:00:00,1.5073,1.5074,1.50695,1.50695,3524400000.0
2009-12-03 19:15:00,1.50695,1.5073,1.5069,1.50705,2961400000.0
2009-12-03 19:30:00,1.50705,1.50715,1.50675,1.5068,2264200000.0
2009-12-03 19:45:00,1.5068,1.507,1.50675,1.5068,1999100000.0
2009-12-03 20:00:00,1.5068,1.50685,1.5066,1.50665,2426300000.0
2009-12-03 20:15:00,1.50665,1.5069,1.5066,1.5068,3889599998.0
2009-12-03 20:30:00,1.50685,1.5073,1.50685,1.50725,2789800000.0
2009-12-03 20:45:00,1.50725,1.50735,1.50705,1.50715,2575200000.0
2009-12-03 21:00:00,1.5071,1.50715,1.5069,1.5071,1567300000.0
2009-12-03 21:15:00,1.50715,1.50715,1.50685,1.5069,1368200000.0
2009-12-03 21:30:00,1.5069,1.50715,1.5069,1.50705,839900000.0
2009-12-03 21:45:00,1.507,1.5072,1.50665,1.5071,2293699998.0
2009-12-03 22:00:00,1.5071,1.5071,1.50675,1.50685,2345299990.0
2009-12-03 22:15:00,1.50685,1.50715,1.5068,1.5069,1543999999.0
2009-12-03 22:30:00,1.50695,1.5072,1.50685,1.50715,1678299999.0
2009-12-03 22:45:00,1.50715,1.50725,1.50685,1.5072,3377600004.0
2009-12-03 23:00:00,1.5072,1.5073,1.50685,1.507,953100000.0
2009-12-03 23:15:00,1.507,1.5073,1.50685,1.5072,1055200000.0
2009-12-03 23:30:00,1.5072,1.5072,1.50685,1.50695,1327500000.0
2009-12-03 23:45:00,1.50695,1.5073,1.5067,1.5068,1349900000.0
2009-12-04 00:00:00,1.5068,1.5074,1.50665,1.5068,752500000.0
2009-12-04 00:15:00,1.5068,1.507,1.50653,1.5067,540100000.0
2009-12-04 00:30:00,1.5067,1.50715,1.50665,1.50685,989920000.0
2009-12-04 00:45:00,1.5069,1.50715,1.50675,1.5069,488300000.0
2009-12-04 01:00:00,1.5069,1.50695,1.5067,1.50685,1001000000.0
2009-12-04 01:15:00,1.50685,1.5069,1.5062,1.5065,1684200002.0
2009-12-04 01:30:00,1.5065,1.50655,1.50615,1.50635,937499996.0
2009-12-04 01:45:00,1.5063,1.5065,1.50625,1.50625,836599999.0
2009-12-04 02:00:00,1.50625,1.5064,1.5062,1.5062,2094600000.0
2009-12-04 02:15:00,1.5062,1.50635,1.5061,1.50625,4459900017.0
2009-12-04 02:30:00,1.50625,1.50635,1.5061,1.5061,2541000004.0
2009-12-04 02:45:00,1.50615,1.50625,1.506,1.50625,2756999993.0
2009-12-04 03:00:00,1.50625,1.50625,1.50605,1.50615,2439000000.0
2009-12-04 03:15:00,1.50615,1.50625,1.5061,1.5062,2971700002.0
2009-12-04 03:30:00,1.5062,1.50645,1.50615,1.50635,1356900000.0
2009-12-04 03:45:00,1.50635,1.5065,1.5063,1.5064,1088300000.0
2009-12-04 04:00:00,1.5064,1.5065,1.5063,1.5064,612200000.0
2009-12-04 04:15:00,1.50645,1.50655,1.50625,1.5064,993500000.0
2009-12-04 04:30:00,1.5064,1.5066,1.5063,1.50645,1134900008.0
2009-12-04 04:45:00,1.50645,1.50665,1.50645,1.50645,1450999994.0
2009-12-04 05:00:00,1.50645,1.50675,1.50645,1.50655,1486000000.0
2009-12-04 05:15:00,1.50655,1.50665,1.50645,1.5065,1162599999.0
2009-12-04 05:30:00,1.5065,1.50655,1.50606,1.5065,746600000.0
2009-12-04 05:45:00,1.5065,1.50655,1.50645,1.5065,1853600000.0
2009-12-04 06:00:00,1.5065,1.50655,1.50645,1.5065,1263800003.0
2009-12-04 06:15:00,1.5065,1.5065,1.50577,1.5064,1697299999.0
2009-12-04 06:30:00,1.5064,1.5068,1.50635,1.50675,841799999.0
2009-12-04 06:45:00,1.50675,1.50685,1.50665,1.50675,415300001.0
2009-12-04 07:00:00,1.50675,1.50675,1.50625,1.50635,698400000.0
2009-12-04 07:15:00,1.5064,1.50655,1.50615,1.50645,1476399999.0
2009-12-04 07:30:00,1.50645,1.5068,1.5064,1.5066,2044799998.0
2009-12-04 07:45:00,1.5066,1.50665,1.5063,1.50645,1321100000.0
2009-12-04 08:00:00,1.5064,1.5068,1.50635,1.50665,1505400000.0
2009-12-04 08:15:00,1.5067,1.5068,1.50655,1.50675,1347649999.0
2009-12-04 08:30:00,1.50675,1.5069,1.50655,1.50665,1297700000.0
2009-12-04 08:45:00,1.50665,1.5071,1.50665,1.50695,2117399999.0
2009-12-04 09:00:00,1.50695,1.5073,1.5067,1.50685,2122700000.0
2009-12-04 09:15:00,1.5068,1.507,1.5067,1.50685,2139800000.0
2009-12-04 09:30:00,1.50685,1.50735,1.50675,1.50725,5624699990.0
2009-12-04 09:45:00,1.50725,1.50755,1.50715,1.50715,4441300001.0
2009-12-04 10:00:00,1.5071,1.5073,1.50695,1.507,5057600001.0
2009-12-04 10:15:00,1.50695,1.50705,1.50685,1.507,4269000002.0
2009-12-04 10:30:00,1.507,1.50715,1.50695,1.507,4137799997.0
2009-12-04 10:45:00,1.507,1.50715,1.5068,1.507,4172800000.0
2009-12-04 11:00:00,1.507,1.50705,1.5067,1.507,4496000003.0
2009-12-04 11:15:00,1.507,1.50725,1.50685,1.5072,3580100000.0
2009-12-04 11:30:00,1.5072,1.5072,1.50675,1.50685,4045300003.0
2009-12-04 11:45:00,1.5069,1.50695,1.506,1.50615,4434900002.0
2009-12-04 12:00:00,1.50615,1.50625,1.50605,1.5062,2174199998.0
2009-12-04 12:15:00,1.50615,1.50625,1.50615,1.5062,1992400004.0
2009-12-04 12:30:00,1.5062,1.50645,1.50615,1.5064,2091500000.0
2009-12-04 12:45:00,1.5064,1.50655,1.50635,1.50635,3720299996.0
2009-12-04 13:00:00,1.50635,1.5065,1.5061,1.5064,3353300001.0
2009-12-04 13:15:00,1.5064,1.50655,1.5064,1.5064,2902399999.0
2009-12-04 13:30:00,1.5064,1.50655,1.50625,1.5063,2203199997.0
2009-12-04 13:45:00,1.5063,1.50635,1.50605,1.50605,2305100002.0
2009-12-04 14:00:00,1.50605,1.50625,1.5058,1.5062,3653700001.0
2009-12-04 14:15:00,1.5062,1.5063,1.50615,1.50615,2470599999.0
2009-12-04 14:30:00,1.50615,1.5064,1.506,1.5061,1815000001.0
2009-12-04 14:45:00,1.5061,1.5063,1.50605,1.50615,1768399998.0
2009-12-04 15:00:00,1.50615,1.50635,1.50605,1.50615,2139300001.0
2009-12-04 15:15:00,1.50615,1.50635,1.5055,1.50555,6796300004.0
2009-12-04 15:30:00,1.50555,1.50725,1.50535,1.50705,5883699999.0
2009-12-04 15:45:00,1.50705,1.5074,1.5067,1.50695,6445500003.0
2009-12-04 16:00:00,1.50695,1.5082,1.50695,1.50775,6964100009.0
2009-12-04 16:15:00,1.50775,1.50805,1.50755,1.50795,6869699998.0
2009-12-04 16:30:00,1.50795,1.508,1.5076,1.5078,5385200000.0
2009-12-04 16:45:00,1.5078,1.50795,1.5076,1.50765,5385199997.0
2009-12-04 17:00:00,1.50765,1.5079,1.5075,1.50765,4557799998.0
2009-12-04 17:15:00,1.50765,1.5082,1.5076,1.50805,6552999990.0
2009-12-04 17:30:00,1.50805,1.50845,1.50795,1.50825,6086600002.0
2009-12-04 17:45:00,1.50825,1.5088,1.5081,1.5082,6369549996.0
2009-12-04 18:00:00,1.5082,1.50885,1.50755,1.50875,6912899996.0
2009-12-04 18:15:00,1.50875,1.5091,1.50865,1.50905,11262599986.0
2009-12-04 18:30:00,1.509,1.50905,1.50795,1.50815,9496899983.0
2009-12-04 18:45:00,1.50815,1.50915,1.50815,1.5087,6008899998.0
2009-12-04 19:00:00,1.50865,1.50935,1.50855,1.50925,5328100000.0
2009-12-04 19:15:00,1.50925,1.50955,1.5091,1.5094,5834900000.0
2009-12-04 19:30:00,1.5094,1.5102,1.50915,1.50985,5769899999.0
2009-12-04 19:45:00,1.5099,1.51015,1.50955,1.5096,3593500002.0
2009-12-04 20:00:00,1.5096,1.51,1.50945,1.5099,3730100000.0
2009-12-04 20:15:00,1.5099,1.51035,1.50985,1.51005,4334300001.0
2009-12-04 20:30:00,1.51005,1.51035,1.50995,1.5101,7711400005.0
2009-12-04 20:45:00,1.51015,1.5108,1.50995,1.51015,6322799996.0
2009-12-04 21:00:00,1.51015,1.51035,1.51,1.51025,6194500001.0
2009-12-04 21:15:00,1.51025,1.5106,1.50975,1.51,4500299999.0
2009-12-04 21:30:00,1.51,1.51045,1.50985,1.51025,6014200000.0
2009-12-04 21:45:00,1.51025,1.5108,1.5101,1.51035,6445600002.0
2009-12-04 22:00:00,1.51035,1.51035,1.5095,1.50955,2456800000.0
2009-12-04 22:15:00,1.50955,1.5097,1.509,1.5094,2241400000.0
2009-12-04 22:30:00,1.5094,1.51005,1.50925,1.5099,925600000.0
2009-12-04 22:45:00,1.5099,1.51,1.50955,1.5096,1353700000.0
2009-12-04 23:00:00,1.5096,1.51005,1.50955,1.50965,735400000.0
2009-12-04 23:15:00,1.50965,1.5097,1.50925,1.50955,1163800000.0
2009-12-04 23:30:00,1.50955,1.5096,1.50925,1.50925,907900000.0
2009-12-04 23:45:00,1.50925,1.51035,1.509,1.5103,1112000000.0
2009-12-07 00:00:00,1.51045,1.5105,1.51005,1.5103,269600000.0
2009-12-07 00:15:00,1.51045,1.5105,1.50975,1.51025,275400000.0
2009-12-07 00:30:00,1.51035,1.51035,1.51,1.5101,319400000.0
2009-12-07 00:45:00,1.5101,1.51025,1.50995,1.51,548500000.0
2009-12-07 01:00:00,1.51,1.51025,1.5094,1.5097,1485400000.0
2009-12-07 01:15:00,1.50975,1.5104,1.50975,1.51025,2102700000.0
2009-12-07 01:30:00,1.51025,1.51045,1.51015,1.5102,1529700000.0
2009-12-07 01:45:00,1.51015,1.5107,1.50995,1.51035,1896400000.0
2009-12-07 02:00:00,1.51035,1.5107,1.50945,1.5106,4816100000.0
2009-12-07 02:15:00,1.5105,1.51095,1.5104,1.5106,3903700001.0
2009-12-07 02:30:00,1.5106,1.51125,1.51045,1.5109,3032099995.0
2009-12-07 02:45:00,1.5109,1.5112,1.5106,1.51115,3521400000.0
2009-12-07 03:00:00,1.51115,1.51125,1.5109,1.51095,1846000000.0
2009-12-07 03:15:00,1.511,1.51115,1.5109,1.51105,1106000000.0
2009-12-07 03:30:00,1.5111,1.51115,1.51087,1.51105,395600000.0
2009-12-07 03:45:00,1.5111,1.51115,1.51095,1.511,950000000.0
2009-12-07 04:00:00,1.51095,1.51115,1.5109,1.511,1419200000.0
2009-12-07 04:15:00,1.511,1.51105,1.51095,1.511,687600000.0
2009-12-07 04:30:00,1.511,1.51105,1.5109,1.51095,522500000.0
2009-12-07 04:45:00,1.51095,1.5111,1.5109,1.51095,1009399997.0
2009-12-07 05:00:00,1.51095,1.511,1.51095,1.511,1483900000.0
2009-12-07 05:15:00,1.511,1.511,1.5104,1.51045,1307200000.0
2009-12-07 05:30:00,1.5105,1.51105,1.51025,1.5108,3609800002.0
2009-12-07 05:45:00,1.51075,1.51085,1.51055,1.5106,2505600000.0
2009-12-07 06:00:00,1.5106,1.5108,1.51055,1.51075,2131499999.0
2009-12-07 06:15:00,1.51075,1.51085,1.51055,1.51075,1704700007.0
2009-12-07 06:30:00,1.51075,1.51085,1.5105,1.5107,2437000000.0
2009-12-07 06:45:00,1.51065,1.5108,1.51055,1.51065,2141699999.0
2009-12-07 07:00:00,1.51065,1.5109,1.5106,1.51085,2725100000.0
2009-12-07 07:15:00,1.51085,1.51105,1.5107,1.51105,2602900001.0
2009-12-07 07:30:00,1.51105,1.51105,1.5107,1.51075,1658500001.0
2009-12-07 07:45:00,1.51075,1.51115,1.5107,1.51095,2330400000.0
2009-12-07 08:00:00,1.51095,1.5111,1.5106,1.511,1250100000.0
2009-12-07 08:15:00,1.511,1.51105,1.51065,1.51065,1684500000.0
2009-12-07 08:30:00,1.51065,1.51085,1.5106,1.51065,1149700000.0
2009-12-07 08:45:00,1.5107,1.51095,1.51025,1.51055,2221800000.0
2009-12-07 09:00:00,1.51045,1.5108,1.51015,1.5105,2904500002.0
2009-12-07 09:15:00,1.5105,1.51095,1.51035,1.5109,4507900002.0
2009-12-07 09:30:00,1.5109,1.51115,1.5108,1.51115,3795499997.0
2009-12-07 09:45:00,1.51115,1.51135,1.511,1.5112,3458799991.0
2009-12-07 10:00:00,1.5112,1.5113,1.51095,1.5112,4728000000.0
2009-12-07 10:15:00,1.51125,1.51135,1.51105,1.51125,6754700001.0
2009-12-07 10:30:00,1.51125,1.5114,1.50965,1.5103,9707100000.0
2009-12-07 10:45:00,1.5103,1.5115,1.5101,1.5114,10435099999.0
2009-12-07 11:00:00,1.5115,1.5119,1.5111,1.5111,10886899992.0
2009-12-07 11:15:00,1.51105,1.51165,1.511,1.5113,8228300009.0
2009-12-07 11:30:00,1.5113,1.5115,1.51105,1.5114,7062599999.0
2009-12-07 11:45:00,1.5114,1.51185,1.5111,1.51175,6638199994.0
2009-12-07 12:00:00,1.51175,1.51195,1.5114,1.51185,9260999995.0
2009-12-07 12:15:00,1.51185,1.5119,1.5114,1.5116,6712600001.0
2009-12-07 12:30:00,1.5116,1.5118,1.5114,1.5117,5411100007.0
2009-12-07 12:45:00,1.51165,1.51195,1.5116,1.5118,6586200006.0
2009-12-07 13:00:00,1.51185,1.512,1.51165,1.5118,9502400062.0
2009-12-07 13:15:00,1.5118,1.51195,1.5117,1.51185,4676319983.0
2009-12-07 13:30:00,1.51185,1.5119,1.5117,1.51185,5783979995.0
2009-12-07 13:45:00,1.51185,1.512,1.51175,1.51195,4513200000.0
2009-12-07 14:00:00,1.5119,1.51215,1.51185,1.5121,4371099999.0
2009-12-07 14:15:00,1.5121,1.51215,1.51185,1.51195,4821200002.0
2009-12-07 14:30:00,1.51195,1.51275,1.5119,1.51255,4368400000.0
2009-12-07 14:45:00,1.51255,1.5128,1.51245,1.5125,6977800007.0
2009-12-07 15:00:00,1.51255,1.51255,1.51195,1.5122,4288300002.0
2009-12-07 15:15:00,1.5122,1.51225,1.51205,1.5121,3559100000.0
2009-12-07 15:30:00,1.51215,1.5123,1.512,1.5121,5235000000.0
2009-12-07 15:45:00,1.5121,1.5122,1.51185,1.51195,5460899996.0
2009-12-07 16:00:00,1.512,1.512,1.5117,1.51175,4189499999.0
2009-12-07 16:15:00,1.51175,1.5119,1.5116,1.5119,5544699999.0
2009-12-07 16:30:00,1.5119,1.5119,1.51165,1.5118,8861500005.0
2009-12-07 16:45:00,1.51185,1.51205,1.51165,1.5118,8203999992.0
2009-12-07 17:00:00,1.5118,1.5121,1.5117,1.5118,7295700002.0
2009-12-07 17:15:00,1.51175,1.51185,1.5115,1.51165,6602399999.0
2009-12-07 17:30:00,1.5116,1.51175,1.51135,1.5114,6559800015.0
2009-12-07 17:45:00,1.5114,1.51155,1.51115,1.51135,5281700002.0
2009-12-07 18:00:00,1.51135,1.51165,1.51135,1.5115,7532400000.0
2009-12-07 18:15:00,1.5115,1.51195,1.51145,1.51185,5993899996.0
2009-12-07 18:30:00,1.51185,1.51205,1.5117,1.51185,4329099999.0
2009-12-07 18:45:00,1.51185,1.51195,1.5113,1.51145,4611799997.0
2009-12-07 19:00:00,1.51145,1.5116,1.5113,1.5116,3197699999.0
2009-12-07 19:15:00,1.5116,1.5116,1.51125,1.51135,3217400001.0
2009-12-07 19:30:00,1.51135,1.51195,1.51105,1.5112,9414099998.0
2009-12-07 19:45:00,1.5112,1.51185,1.51115,1.5117,7809500000.0
2009-12-07 20:00:00,1.51175,1.5118,1.5111,1.5112,5294399998.0
2009-12-07 20:15:00,1.5112,1.5113,1.51065,1.5107,8033200002.0
2009-12-07 20:30:00,1.5107,1.511,1.51065,1.5109,4444100004.0
2009-12-07 20:45:00,1.5109,1.5109,1.51055,1.5107,3867399999.0
2009-12-07 21:00:00,1.5107,1.5112,1.51065,1.51115,2927099998.0
2009-12-07 21:15:00,1.51115,1.5112,1.51055,1.51075,5327299997.0
2009-12-07 21:30:00,1.51075,1.51105,1.5105,1.5108,8362200010.0
2009-12-07 21:45:00,1.5108,1.5111,1.5106,1.5108,7377099993.0
2009-12-07 22:00:00,1.5108,1.51085,1.51055,1.5106,3280800000.0
2009-12-07 22:15:00,1.5106,1.5108,1.5105,1.51065,3123399994.0
2009-12-07 22:30:00,1.51065,1.51105,1.51055,1.51085,3383900002.0
2009-12-07 22:45:00,1.5109,1.5116,1.5109,1.511,4993400003.0
2009-12-07 23:00:00,1.511,1.5116,1.5109,1.5115,1080399998.0
2009-12-07 23:15:00,1.5115,1.5115,1.51114,1.5112,881899997.0
2009-12-07 23:30:00,1.5114,1.51145,1.5111,1.51115,422500000.0
2009-12-07 23:45:00,1.51115,1.51155,1.51115,1.5115,311300000.0
2009-12-08 00:00:00,1.51145,1.5118,1.51109,1.51155,797100000.0
2009-12-08 00:15:00,1.5115,1.5117,1.51113,1.5115,481800000.0
2009-12-08 00:30:00,1.5115,1.51165,1.5111,1.5113,843300000.0
2009-12-08 00:45:00,1.5113,1.5119,1.5112,1.5115,952500000.0
2009-12-08 01:00:00,1.51155,1.51195,1.5115,1.5119,614200000.0
2009-12-08 01:15:00,1.5119,1.5119,1.5113,1.5115,743000000.0
2009-12-08 01:30:00,1.51145,1.51175,1.511,1.51125,2580800000.0
2009-12-08 01:45:00,1.51125,1.5116,1.5111,1.5113,2572899997.0
2009-12-08 02:00:00,1.51125,1.51165,1.51125,1.51155,4144899997.0
2009-12-08 02:15:00,1.51155,1.51175,1.51125,1.51145,3626899994.0
2009-12-08 02:30:00,1.5114,1.5118,1.5113,1.5116,4759799998.0
2009-12-08 02:45:00,1.5116,1.51175,1.51135,1.5115,4289000003.0
2009-12-08 03:00:00,1.5115,1.51165,1.51135,1.51145,1426700001.0
2009-12-08 03:15:00,1.51145,1.5115,1.51125,1.5113,1697600001.0
2009-12-08 03:30:00,1.5113,1.5113,1.51115,1.51115,2422400001.0
2009-12-08 03:45:00,1.51115,1.5112,1.511,1.5111,1956300001.0
2009-12-08 04:00:00,1.5111,1.51125,1.51105,1.51115,1650400000.0
2009-12-08 04:15:00,1.51115,1.5114,1.51086,1.51115,1447700000.0
2009-12-08 04:30:00,1.5112,1.51145,1.51115,1.5113,2895300007.0
2009-12-08 04:45:00,1.51135,1.51145,1.5112,1.51135,2024100002.0
2009-12-08 05:00:00,1.5114,1.51145,1.5113,1.51135,673300001.0
2009-12-08 05:15:00,1.5113,1.5114,1.51082,1.51125,288000000.0
2009-12-08 05:30:00,1.51125,1.5114,1.51125,1.5113,255800000.0
2009-12-08 05:45:00,1.5113,1.5114,1.51125,1.5113,337400000.0
2009-12-08 06:00:00,1.5113,1.5113,1.51094,1.51125,663899999.0
2009-12-08 06:15:00,1.51125,1.51155,1.51125,1.5114,391800000.0
2009-12-08 06:30:00,1.5114,1.5114,1.51115,1.51115,759200000.0
2009-12-08 06:45:00,1.51115,1.5114,1.51097,1.51117,1020950001.0
2009-12-08 07:00:00,1.5113,1.5113,1.51095,1.51115,1507300000.0
2009-12-08 07:15:00,1.51115,1.51115,1.51055,1.5107,1414100000.0
2009-12-08 07:30:00,1.5107,1.511,1.51055,1.5106,2262200000.0
2009-12-08 07:45:00,1.5106,1.51085,1.51055,1.5107,4450000004.0
2009-12-08 08:00:00,1.5107,1.511,1.51065,1.511,2042799998.0
2009-12-08 08:15:00,1.511,1.51105,1.5109,1.51105,1240799999.0
2009-12-08 08:30:00,1.511,1.5113,1.51095,1.5112,2177400000.0
2009-12-08 08:45:00,1.5112,1.5114,1.51115,1.5113,4540799995.0
2009-12-08 09:00:00,1.51125,1.51155,1.51115,1.51145,2808800002.0
2009-12-08 09:15:00,1.51145,1.51165,1.5114,1.51155,3366650000.0
2009-12-08 09:30:00,1.51155,1.5116,1.51085,1.5111,3190600000.0
2009-12-08 09:45:00,1.5111,1.51145,1.5107,1.5107,7457099996.0
2009-12-08 10:00:00,1.5107,1.51105,1.51065,1.511,6370200006.0
2009-12-08 10:15:00,1.511,1.51105,1.5105,1.51065,6278599993.0
2009-12-08 10:30:00,1.51065,1.5108,1.5106,1.51065,6044399999.0
2009-12-08 10:45:00,1.51065,1.5108,1.51045,1.5106,2079399998.0
2009-12-08 11:00:00,1.5106,1.51095,1.5105,1.51085,2890199999.0
2009-12-08 11:15:00,1.51085,1.5113,1.51075,1.5112,3966499999.0
2009-12-08 11:30:00,1.51115,1.5112,1.51055,1.5106,5308999996.0
2009-12-08 11:45:00,1.5106,1.511,1.5106,1.511,4124600002.0
2009-12-08 12:00:00,1.5109,1.51145,1.51075,1.51145,7099900001.0
2009-12-08 12:15:00,1.5115,1.51175,1.5111,1.51135,5908999999.0
2009-12-08 12:30:00,1.51135,1.5117,1.5112,1.5113,5469299996.0
2009-12-08 12:45:00,1.5113,1.5117,1.5113,1.5114,5498800002.0
2009-12-08 13:00:00,1.5114,1.5116,1.51125,1.51135,6359300001.0
2009-12-08 13:15:00,1.5113,1.5115,1.51105,1.51115,6598400002.0
2009-12-08 13:30:00,1.51115,1.5115,1.51095,1.5114,7447199997.0
2009-12-08 13:45:00,1.5114,1.51155,1.51125,1.51125,6354000000.0
2009-12-08 14:00:00,1.51125,1.5113,1.51095,1.5113,8522300003.0
2009-12-08 14:15:00,1.5113,1.5117,1.51115,1.5115,5277500001.0
2009-12-08 14:30:00,1.5115,1.5119,1.51125,1.5113,7135499998.0
2009-12-08 14:45:00,1.5113,1.5115,1.5112,1.51145,4837999999.0
2009-12-08 15:00:00,1.51145,1.5115,1.51095,1.511,4703400001.0
2009-12-08 15:15:00,1.511,1.5118,1.51095,1.5116,10370699993.0
2009-12-08 15:30:00,1.51165,1.5118,1.5113,1.5114,9850000005.0
2009-12-08 15:45:00,1.5114,1.51165,1.51135,1.5115,6263900000.0
2009-12-08 16:00:00,1.51155,1.51175,1.5114,1.51155,8872100000.0
2009-12-08 16:15:00,1.51155,1.51165,1.5111,1.5112,6437400001.0
2009-12-08 16:30:00,1.5112,1.51125,1.51085,1.511,8736199998.0
2009-12-08 16:45:00,1.511,1.511,1.5106,1.51085,7621499996.0
2009-12-08 17:00:00,1.5108,1.5109,1.51055,1.5106,5454300000.0
2009-12-08 17:15:00,1.5106,1.5109,1.5106,1.51075,5674099998.0
2009-12-08 17:30:00,1.51075,1.51095,1.5107,1.51075,6841899990.0
2009-12-08 17:45:00,1.51075,1.51075,1.51,1.5102,9512900002.0
2009-12-08 18:00:00,1.51015,1.5104,1.5101,1.51025,5967999997.0
2009-12-08 18:15:00,1.51025,1.51045,1.5101,1.51035,5461100000.0
2009-12-08 18:30:00,1.5103,1.51065,1.51015,1.5103,5543899999.0
2009-12-08 18:45:00,1.51025,1.51035,1.51,1.5102,6594799996.0
2009-12-08 19:00:00,1.5102,1.5107,1.5101,1.51065,4557200003.0
2009-12-08 19:15:00,1.5106,1.5112,1.5105,1.511,6107780000.0
2009-12-08 19:30:00,1.51105,1.5112,1.5106,1.5106,6400899998.0
2009-12-08 19:45:00,1.5106,1.5107,1.51045,1.5105,4412200000.0
2009-12-08 20:00:00,1.51055,1.51065,1.51045,1.51055,6846900019.0
2009-12-08 20:15:00,1.5106,1.5107,1.51025,1.5103,6952899998.0
2009-12-08 20:30:00,1.5103,1.51065,1.51025,1.5105,5203500000.0
2009-12-08 20:45:00,1.5105,1.51065,1.51045,1.5106,4721300001.0
2009-12-08 21:00:00,1.51055,1.51105,1.51025,1.51025,5497400000.0
2009-12-08 21:15:00,1.51025,1.51055,1.51015,1.5105,6196499997.0
2009-12-08 21:30:00,1.5105,1.5105,1.51015,1.5102,4214699998.0
2009-12-08 21:45:00,1.51025,1.5104,1.5099,1.51,5235700000.0
2009-12-08 22:00:00,1.51,1.51015,1.5099,1.5101,6032800014.0
2009-12-08 22:15:00,1.5101,1.5101,1.50985,1.5101,2954000006.0
2009-12-08 22:30:00,1.5101,1.5101,1.50995,1.5101,897200000.0
2009-12-08 22:45:00,1.5101,1.51015,1.50995,1.51,3126700001.0
2009-12-08 23:00:00,1.50995,1.5102,1.5099,1.51,1001400000.0
2009-12-08 23:15:00,1.51,1.5102,1.50971,1.50995,1408100001.0
2009-12-08 23:30:00,1.50995,1.5102,1.5099,1.5101,1977499998.0
2009-12-08 23:45:00,1.5101,1.51015,1.50928,1.51,903500000.0
2009-12-09 00:00:00,1.50995,1.5102,1.50955,1.5102,261400000.0
2009-12-09 00:15:00,1.51015,1.5103,1.50972,1.51,485700000.0
2009-12-09 00:30:00,1.51,1.51015,1.50984,1.5101,367900000.0
2009-12-09 00:45:00,1.5101,1.51015,1.5095,1.5099,1565000000.0
2009-12-09 01:00:00,1.5099,1.5101,1.5095,1.5098,1351400002.0
2009-12-09 01:15:00,1.5098,1.50985,1.5096,1.5096,2930100000.0
2009-12-09 01:30:00,1.50965,1.5101,1.5095,1.5097,3962600004.0
2009-12-09 01:45:00,1.5097,1.50975,1.5095,1.5097,2625700001.0
2009-12-09 02:00:00,1.5097,1.5099,1.50955,1.50975,2012600002.0
2009-12-09 02:15:00,1.5098,1.5102,1.50975,1.50995,6125620008.0
2009-12-09 02:30:00,1.50995,1.5103,1.5097,1.50995,5195399999.0
2009-12-09 02:45:00,1.51,1.5102,1.50985,1.51015,5367499983.0
2009-12-09 03:00:00,1.51015,1.5103,1.51,1.51,5795200010.0
2009-12-09 03:15:00,1.5101,1.5108,1.5099,1.5106,4294800001.0
2009-12-09 03:30:00,1.51055,1.5108,1.5104,1.5107,3070900000.0
2009-12-09 03:45:00,1.5107,1.51085,1.5105,1.5108,2017100000.0
2009-12-09 04:00:00,1.51075,1.51095,1.5107,1.5107,2799899997.0
2009-12-09 04:15:00,1.5107,1.5109,1.5105,1.5106,2251300002.0
2009-12-09 04:30:00,1.5106,1.51085,1.5105,1.51065,2242000000.0
2009-12-09 04:45:00,1.51065,1.51085,1.51055,1.5106,1239700000.0
2009-12-09 05:00:00,1.51065,1.51075,1.5105,1.51055,1645500000.0
2009-12-09 05:15:00,1.51055,1.5108,1.5105,1.51065,1742599999.0
2009-12-09 05:30:00,1.51065,1.51075,1.5106,1.51065,1580800001.0
2009-12-09 05:45:00,1.51065,1.51065,1.5105,1.51055,1044000000.0
2009-12-09 06:00:00,1.51055,1.51065,1.51035,1.5105,1670099996.0
2009-12-09 06:15:00,1.5105,1.5105,1.51035,1.51045,1117950000.0
2009-12-09 06:30:00,1.5104,1.5106,1.5104,1.51045,875700000.0
2009-12-09 06:45:00,1.5104,1.5106,1.51035,1.5105,1550600000.0
2009-12-09 07:00:00,1.5105,1.51085,1.5105,1.5108,1409299999.0
2009-12-09 07:15:00,1.51085,1.51085,1.5105,1.51065,1762100001.0
2009-12-09 07:30:00,1.5106,1.51085,1.51055,1.51075,1464400000.0
2009-12-09 07:45:00,1.51085,1.5109,1.5105,1.5106,2320600000.0
2009-12-09 08:00:00,1.5106,1.51075,1.51045,1.51055,840200000.0
2009-12-09 08:15:00,1.51055,1.51065,1.5104,1.51045,1558300000.0
2009-12-09 08:30:00,1.51045,1.51065,1.51025,1.51055,3894200000.0
2009-12-09 08:45:00,1.51055,1.51065,1.51025,1.5105,4473900002.0
2009-12-09 09:00:00,1.51045,1.51065,1.5101,1.51035,4429600002.0
2009-12-09 09:15:00,1.51035,1.5105,1.51015,1.5103,3386099999.0
2009-12-09 09:30:00,1.5103,1.51055,1.5103,1.51035,6168100002.0
2009-12-09 09:45:00,1.51035,1.5106,1.51015,1.5103,4588000003.0
2009-12-09 10:00:00,1.5103,1.5106,1.51,1.51035,6973900005.0
2009-12-09 10:15:00,1.51035,1.5107,1.51035,1.51055,5812200001.0
2009-12-09 10:30:00,1.51055,1.51095,1.51045,1.51055,6268200006.0
2009-12-09 10:45:00,1.51055,1.51075,1.51035,1.51055,7500900017.0
2009-12-09 11:00:00,1.5105,1.5105,1.5101,1.51035,5317900004.0
2009-12-09 11:15:00,1.5103,1.5109,1.51025,1.5104,9880400011.0
2009-12-09 11:30:00,1.5104,1.5106,1.5103,1.5104,7116000016.0
2009-12-09 11:45:00,1.51045,1.51075,1.5104,1.5105,5788900003.0
2009-12-09 12:00:00,1.51055,1.51085,1.51035,1.51065,7262999999.0
2009-12-09 12:15:00,1.5107,1.51085,1.5106,1.5107,6459799994.0
2009-12-09 12:30:00,1.51075,1.51085,1.51035,1.5105,5613500006.0
2009-12-09 12:45:00,1.5105,1.51075,1.5104,1.51055,5100300013.0
2009-12-09 13:00:00,1.51055,1.51075,1.51045,1.51065,3454800000.0
2009-12-09 13:15:00,1.51065,1.51075,1.51055,1.5107,5088700013.0
2009-12-09 13:30:00,1.51075,1.51075,1.51055,1.5106,2312400000.0
2009-12-09 13:45:00,1.51065,1.51075,1.5105,1.51065,3609800000.0
2009-12-09 14:00:00,1.51065,1.51075,1.5105,1.5107,3003600000.0
2009-12-09 14:15:00,1.5107,1.51085,1.5106,1.5106,4582000002.0
2009-12-09 14:30:00,1.5106,1.5108,1.51055,1.5107,4788400009.0
2009-12-09 14:45:00,1.5107,1.5111,1.51055,1.5111,6701199995.0
2009-12-09 15:00:00,1.5111,1.51135,1.51075,1.51125,9305800001.0
2009-12-09 15:15:00,1.51115,1.5115,1.51105,1.51125,5888000000.0
2009-12-09 15:30:00,1.5113,1.51145,1.5111,1.51115,5325300001.0
2009-12-09 15:45:00,1.51115,1.51135,1.51105,1.5112,8214200000.0
2009-12-09 16:00:00,1.51115,1.5113,1.5106,1.51095,9343600001.0
2009-12-09 16:15:00,1.51095,1.51115,1.51085,1.5111,6694200002.0
2009-12-09 16:30:00,1.5111,1.5111,1.51075,1.51075,6620799997.0
2009-12-09 16:45:00,1.51075,1.5113,1.5107,1.51115,6760200001.0
2009-12-09 17:00:00,1.51115,1.5115,1.51105,1.51135,7920800007.0
2009-12-09 17:15:00,1.51135,1.5114,1.51115,1.5113,6173599998.0
2009-12-09 17:30:00,1.5113,1.5114,1.51115,1.5114,7149700002.0
2009-12-09 17:45:00,1.51145,1.51165,1.511,1.51115,8188900008.0
2009-12-09 18:00:00,1.51115,1.5115,1.51105,1.51135,6403400003.0
2009-12-09 18:15:00,1.51135,1.51145,1.51125,1.5113,4981999998.0
2009-12-09 18:30:00,1.5113,1.51145,1.51105,1.5114,7478800006.0
2009-12-09 18:45:00,1.5114,1.51145,1.511,1.5111,5081900000.0
2009-12-09 19:00:00,1.5111,1.51165,1.51105,1.5116,5524899999.0
2009-12-09 19:15:00,1.5116,1.5116,1.51075,1.51115,7548250005.0
2009-12-09 19:30:00,1.51115,1.51175,1.5111,1.5114,4809899998.0
2009-12-09 19:45:00,1.5114,1.51155,1.51115,1.51115,4292900000.0
2009-12-09 20:00:00,1.51115,1.51155,1.511,1.51125,8286799999.0
2009-12-09 20:15:00,1.51125,1.51155,1.51115,1.51145,3426300000.0
2009-12-09 20:30:00,1.51145,1.51165,1.51115,1.51135,4596899999.0
2009-12-09 20:45:00,1.51135,1.5115,1.5112,1.51135,5159799996.0
2009-12-09 21:00:00,1.51135,1.5115,1.5111,1.5115,4725200002.0
2009-12-09 21:15:00,1.51145,1.51145,1.51105,1.51135,4521900000.0
2009-12-09 21:30:00,1.5113,1.51165,1.51125,1.5113,5257400001.0
2009-12-09 21:45:00,1.5113,1.5116,1.5113,1.5113,4348100000.0
2009-12-09 22:00:00,1.51125,1.51175,1.5112,1.51175,7415099998.0
2009-12-09 22:15:00,1.5117,1.5118,1.51155,1.51155,4837300006.0
2009-12-09 22:30:00,1.51155,1.5117,1.5114,1.5116,2446800000.0
2009-12-09 22:45:00,1.5116,1.5118,1.5115,1.5118,4849200001.0
2009-12-09 23:00:00,1.51175,1.5119,1.51155,1.5117,1698900000.0
2009-12-09 23:15:00,1.5117,1.5119,1.51165,1.51185,1029700002.0
2009-12-09 23:30:00,1.51175,1.51195,1.51161,1.5118,1237500000.0
2009-12-09 23:45:00,1.51185,1.512,1.51175,1.5119,458000000.0
2009-12-10 00:00:00,1.51185,1.5121,1.5117,1.51205,389400000.0
2009-12-10 00:15:00,1.51205,1.51225,1.51175,1.51185,659800000.0
2009-12-10 00:30:00,1.51195,1.5121,1.5117,1.5117,788100000.0
2009-12-10 00:45:00,1.51175,1.5119,1.51132,1.51185,214000000.0
2009-12-10 01:00:00,1.51185,1.51205,1.5117,1.5119,389400000.0
2009-12-10 01:15:00,1.5119,1.5124,1.5118,1.5122,770500000.0
2009-12-10 01:30:00,1.5122,1.51235,1.51195,1.51195,1061000000.0
2009-12-10 01:45:00,1.51195,1.5122,1.51169,1.512,1635800000.0
2009-12-10 02:00:00,1.512,1.51215,1.51185,1.51205,1400400000.0
2009-12-10 02:15:00,1.51205,1.5123,1.512,1.51215,1968600000.0
2009-12-10 02:30:00,1.51205,1.51245,1.51195,1.5122,1434410000.0
2009-12-10 02:45:00,1.5122,1.5123,1.51185,1.5121,1852300000.0
2009-12-10 03:00:00,1.51205,1.51245,1.51195,1.5123,1665800000.0
2009-12-10 03:15:00,1.5123,1.51245,1.5122,1.5123,984300000.0
2009-12-10 03:30:00,1.51235,1.51245,1.51215,1.5123,1130200000.0
2009-12-10 03:45:00,1.51225,1.51235,1.51185,1.51205,2273700000.0
2009-12-10 04:00:00,1.51205,1.51235,1.5119,1.5122,1385600000.0
2009-12-10 04:15:00,1.5122,1.5124,1.5121,1.5123,348800000.0
2009-12-10 04:30:00,1.5123,1.5125,1.5121,1.51225,1136200000.0
2009-12-10 04:45:00,1.51215,1.51245,1.51215,1.5123,829800000.0
2009-12-10 05:00:00,1.51225,1.51245,1.51215,1.51225,831200000.0
2009-12-10 05:15:00,1.5122,1.5124,1.51215,1.5123,1238400000.0
2009-12-10 05:30:00,1.5123,1.51245,1.51215,1.51235,976900000.0
2009-12-10 05:45:00,1.5123,1.51235,1.5121,1.51225,874500000.0
2009-12-10 06:00:00,1.5122,1.51235,1.51185,1.51195,357800000.0
2009-12-10 06:15:00,1.51195,1.51195,1.5117,1.51175,1209600000.0
2009-12-10 06:30:00,1.51185,1.5122,1.51165,1.512,1628800000.0
2009-12-10 06:45:00,1.512,1.5121,1.5119,1.51195,883400000.0
2009-12-10 07:00:00,1.512,1.51225,1.51175,1.5121,664400000.0
2009-12-10 07:15:00,1.51225,1.5124,1.5121,1.5123,831300000.0
2009-12-10 07:30:00,1.5123,1.51245,1.5121,1.5121,1184900000.0
2009-12-10 07:45:00,1.5121,1.5125,1.51205,1.5123,1244300000.0
2009-12-10 08:00:00,1.5123,1.51245,1.5122,1.5124,637500000.0
2009-12-10 08:15:00,1.51235,1.51245,1.5121,1.51215,778100000.0
2009-12-10 08:30:00,1.51215,1.5125,1.5121,1.51215,835400000.0
2009-12-10 08:45:00,1.5121,1.5125,1.51205,1.51235,1403800000.0
2009-12-10 09:00:00,1.5123,1.5126,1.5121,1.51245,1655600000.0
2009-12-10 09:15:00,1.51245,1.51255,1.51215,1.5123,1139800000.0
2009-12-10 09:30:00,1.5123,1.51255,1.51175,1.5119,2028900000.0
2009-12-10 09:45:00,1.5119,1.51235,1.51165,1.5118,1858900000.0
2009-12-10 10:00:00,1.51185,1.5122,1.5115,1.5116,3345200000.0
2009-12-10 10:15:00,1.5116,1.51215,1.51125,1.51205,2976300001.0
2009-12-10 10:30:00,1.51205,1.5131,1.51165,1.51195,4622050001.0
2009-12-10 10:45:00,1.51195,1.51215,1.51105,1.5113,4211400000.0
2009-12-10 11:00:00,1.51135,1.51165,1.51105,1.5115,4941200000.0
2009-12-10 11:15:00,1.5115,1.51155,1.51115,1.51135,3059600001.0
2009-12-10 11:30:00,1.51135,1.51155,1.51105,1.51125,2144600001.0
2009-12-10 11:45:00,1.51125,1.51145,1.51105,1.51115,1426900000.0
2009-12-10 12:00:00,1.51115,1.5113,1.5109,1.51115,2323300000.0
2009-12-10 12:15:00,1.51115,1.51215,1.511,1.5113,4079600000.0
2009-12-10 12:30:00,1.5113,1.5114,1.51095,1.51115,2491200000.0
2009-12-10 12:45:00,1.51115,1.51125,1.51085,1.5112,2995600000.0
2009-12-10 13:00:00,1.5112,1.51145,1.5109,1.51125,2782500000.0
2009-12-10 13:15:00,1.51125,1.51145,1.51095,1.51145,2237000000.0
2009-12-10 13:30:00,1.51145,1.51155,1.51105,1.5111,2469499999.0
2009-12-10 13:45:00,1.5111,1.5115,1.51105,1.5114,1818700000.0
2009-12-10 14:00:00,1.51135,1.5118,1.5113,1.51155,2543199999.0
2009-12-10 14:15:00,1.51155,1.51175,1.51125,1.51145,3603400000.0
2009-12-10 14:30:00,1.51145,1.5117,1.51125,1.51145,1745300000.0
2009-12-10 14:45:00,1.51145,1.51165,1.51135,1.5114,1035800000.0
2009-12-10 15:00:00,1.5114,1.5117,1.5112,1.5112,2235400000.0
2009-12-10 15:15:00,1.5112,1.5115,1.51115,1.51135,2629800000.0
2009-12-10 15:30:00,1.51135,1.5118,1.51125,1.51145,3365799999.0
2009-12-10 15:45:00,1.51145,1.5115,1.51115,1.51125,4449599996.0
2009-12-10 16:00:00,1.5112,1.5114,1.5106,1.511,7912299999.0
2009-12-10 16:15:00,1.51105,1.5113,1.51095,1.5112,4994600001.0
2009-12-10 16:30:00,1.5112,1.51125,1.511,1.51125,4383500001.0
2009-12-10 16:45:00,1.51125,1.5114,1.5108,1.51105,5666499987.0
2009-12-10 17:00:00,1.5111,1.51135,1.51075,1.5112,8262699999.0
2009-12-10 17:15:00,1.5112,1.5117,1.5111,1.51145,7882199995.0
2009-12-10 17:30:00,1.51145,1.51195,1.51131,1.51132,10365499996.0
2009-12-10 17:45:00,1.51175,1.5118,1.51115,1.51115,5715700006.0
2009-12-10 18:00:00,1.5111,1.5113,1.51105,1.51125,4484100000.0
2009-12-10 18:15:00,1.5113,1.5113,1.5111,1.51125,5413000000.0
2009-12-10 18:30:00,1.51125,1.5115,1.5111,1.51135,2547300000.0
2009-12-10 18:45:00,1.51135,1.5115,1.51115,1.5112,4049100001.0
2009-12-10 19:00:00,1.5112,1.51125,1.511,1.511,3984399992.0
2009-12-10 19:15:00,1.511,1.5111,1.51065,1.5109,4224500001.0
2009-12-10 19:30:00,1.5109,1.51135,1.5109,1.51125,2754000000.0
2009-12-10 19:45:00,1.51125,1.51135,1.51065,1.51065,4782500001.0
2009-12-10 20:00:00,1.51065,1.51115,1.5106,1.51095,6375700001.0
2009-12-10 20:15:00,1.511,1.51125,1.51065,1.5107,3608800000.0
2009-12-10 20:30:00,1.5107,1.5111,1.51065,1.511,3023099999.0
2009-12-10 20:45:00,1.511,1.5111,1.51085,1.5109,3376400000.0
2009-12-10 21:00:00,1.5109,1.51125,1.51085,1.5111,4355100000.0
2009-12-10 21:15:00,1.5111,1.51125,1.511,1.51115,4426600000.0
2009-12-10 21:30:00,1.51115,1.51125,1.5109,1.511,3146000000.0
2009-12-10 21:45:00,1.51105,1.51135,1.51095,1.51115,2529600000.0
2009-12-10 22:00:00,1.51115,1.5113,1.51095,1.51115,2686900000.0
2009-12-10 22:15:00,1.51115,1.51115,1.51095,1.511,2976999999.0
2009-12-10 22:30:00,1.511,1.5113,1.51095,1.5111,2962899999.0
2009-12-10 22:45:00,1.51115,1.51155,1.5111,1.51145,3170400001.0
2009-12-10 23:00:00,1.51145,1.51145,1.511,1.5112,706300000.0
2009-12-10 23:15:00,1.5112,1.5116,1.5111,1.5112,520200000.0
2009-12-10 23:30:00,1.51125,1.5113,1.51095,1.5111,821600000.0
2009-12-10 23:45:00,1.5111,1.5115,1.5107,1.51135,2119000000.0
2009-12-11 00:00:00,1.51135,1.5116,1.51079,1.51115,438100000.0
2009-12-11 00:15:00,1.51115,1.5114,1.5106,1.5111,779100000.0
2009-12-11 00:30:00,1.5111,1.51125,1.511,1.51105,1939900000.0
2009-12-11 00:45:00,1.5111,1.51115,1.51082,1.51105,392300000.0
2009-12-11 01:00:00,1.5111,1.5111,1.51058,1.5111,679699999.0
2009-12-11 01:15:00,1.5111,1.5111,1.51105,1.5111,173400000.0
2009-12-11 01:30:00,1.5111,1.51145,1.51095,1.51115,1412600000.0
2009-12-11 01:45:00,1.5112,1.5115,1.51097,1.5114,1561700000.0
2009-12-11 02:00:00,1.51145,1.5117,1.5113,1.5113,1344600000.0
2009-12-11 02:15:00,1.51125,1.51155,1.51125,1.51145,2269400001.0
2009-12-11 02:30:00,1.51145,1.51155,1.51135,1.51135,1029700000.0
2009-12-11 02:45:00,1.5114,1.51145,1.51115,1.5113,2002500000.0
2009-12-11 03:00:00,1.5113,1.51135,1.5112,1.51135,1143500000.0
2009-12-11 03:15:00,1.5114,1.5114,1.51125,1.51125,3012200000.0
2009-12-11 03:30:00,1.51125,1.5113,1.5112,1.51125,2132200001.0
2009-12-11 03:45:00,1.51125,1.5113,1.51115,1.5112,3125500000.0
2009-12-11 04:00:00,1.5112,1.51135,1.511,1.5112,2013400001.0
2009-12-11 04:15:00,1.5112,1.51145,1.51115,1.51135,2052600000.0
2009-12-11 04:30:00,1.51135,1.51135,1.51095,1.511,2384499999.0
2009-12-11 04:45:00,1.511,1.51135,1.5109,1.511,4703099993.0
2009-12-11 05:00:00,1.511,1.5112,1.5109,1.51105,1927800000.0
2009-12-11 05:15:00,1.51105,1.5113,1.51095,1.5111,2872800007.0
2009-12-11 05:30:00,1.5111,1.5113,1.5109,1.51115,2236000001.0
2009-12-11 05:45:00,1.51115,1.51145,1.5111,1.51125,2119699997.0
2009-12-11 06:00:00,1.51125,1.51135,1.5112,1.51125,567100000.0
2009-12-11 06:15:00,1.5113,1.5114,1.51125,1.5113,1910700000.0
2009-12-11 06:30:00,1.5113,1.5114,1.5111,1.51125,2128000000.0
2009-12-11 06:45:00,1.51125,1.5115,1.51115,1.5114,1865200001.0
2009-12-11 07:00:00,1.5114,1.5115,1.51089,1.5113,1472300000.0
2009-12-11 07:15:00,1.5113,1.51145,1.51125,1.5114,1703000000.0
2009-12-11 07:30:00,1.5114,1.51145,1.5113,1.51145,989200000.0
2009-12-11 07:45:00,1.51145,1.5117,1.51135,1.51155,1253299998.0
2009-12-11 08:00:00,1.5116,1.5116,1.5113,1.5115,3186499998.0
2009-12-11 08:15:00,1.51155,1.5117,1.5115,1.51155,1039500000.0
2009-12-11 08:30:00,1.5116,1.5118,1.5115,1.51175,1834200000.0
2009-12-11 08:45:00,1.51175,1.5118,1.51135,1.51165,1219000000.0
2009-12-11 09:00:00,1.5116,1.51185,1.51125,1.51145,1709200001.0
2009-12-11 09:15:00,1.51145,1.51215,1.51145,1.5121,2905200001.0
2009-12-11 09:30:00,1.51205,1.51205,1.51155,1.51165,5063100001.0
2009-12-11 09:45:00,1.51165,1.51195,1.5116,1.5119,4112000000.0
2009-12-11 10:00:00,1.5119,1.51215,1.5116,1.51185,4324100001.0
2009-12-11 10:15:00,1.51185,1.5124,1.51145,1.5121,6829699999.0
2009-12-11 10:30:00,1.51205,1.51235,1.5119,1.5122,5426399993.0
2009-12-11 10:45:00,1.51225,1.51235,1.51175,1.5123,5072500000.0
2009-12-11 11:00:00,1.5123,1.51235,1.51145,1.51165,5638900000.0
2009-12-11 11:15:00,1.51165,1.51225,1.51165,1.5122,9564299995.0
2009-12-11 11:30:00,1.51215,1.5125,1.51205,1.5124,5896199998.0
2009-12-11 11:45:00,1.5124,1.51275,1.51235,1.51235,3749300001.0
2009-12-11 12:00:00,1.51235,1.5126,1.51225,1.51255,3239000001.0
2009-12-11 12:15:00,1.51255,1.5127,1.51235,1.51255,3199500001.0
2009-12-11 12:30:00,1.51255,1.51285,1.51255,1.5127,3768499992.0
2009-12-11 12:45:00,1.5127,1.51285,1.51255,1.5126,5141000002.0
2009-12-11 13:00:00,1.51265,1.51275,1.51255,1.51265,4067700002.0
2009-12-11 13:15:00,1.51265,1.51275,1.51255,1.5127,4355000007.0
2009-12-11 13:30:00,1.5127,1.51275,1.51265,1.5127,1640200001.0
2009-12-11 13:45:00,1.5127,1.5127,1.5125,1.5125,1814400000.0
2009-12-11 14:00:00,1.5125,1.51255,1.51215,1.5123,3333500000.0
2009-12-11 14:15:00,1.51225,1.5126,1.51195,1.51245,4527599997.0
2009-12-11 14:30:00,1.51245,1.51265,1.512,1.51215,3204999999.0
2009-12-11 14:45:00,1.51215,1.5122,1.51195,1.512,2167399999.0
2009-12-11 15:00:00,1.512,1.51245,1.51195,1.5124,2818699998.0
2009-12-11 15:15:00,1.5124,1.51255,1.51225,1.51225,2786000000.0
2009-12-11 15:30:00,1.51225,1.51275,1.51215,1.51245,7351300006.0
2009-12-11 15:45:00,1.51245,1.5132,1.51235,1.51295,6520400004.0
2009-12-11 16:00:00,1.51305,1.51335,1.5124,1.5125,8130430002.0
2009-12-11 16:15:00,1.5125,1.5127,1.51205,1.5126,6690100005.0
2009-12-11 16:30:00,1.5126,1.5129,1.5123,1.5128,7681600000.0
2009-12-11 16:45:00,1.5128,1.51315,1.5126,1.5127,7473200004.0
2009-12-11 17:00:00,1.5127,1.51295,1.51255,1.51275,6708799998.0
2009-12-11 17:15:00,1.5128,1.51295,1.5125,1.5129,4041500005.0
2009-12-11 17:30:00,1.51285,1.5134,1.51275,1.5133,4839700001.0
2009-12-11 17:45:00,1.51325,1.51335,1.512,1.51215,6630500004.0
2009-12-11 18:00:00,1.5122,1.5127,1.51215,1.5124,3926699999.0
2009-12-11 18:15:00,1.5124,1.5125,1.51205,1.5122,6652100000.0
2009-12-11 18:30:00,1.5122,1.5124,1.51165,1.5118,7542299999.0
2009-12-11 18:45:00,1.5118,1.512,1.5116,1.51185,3026300000.0
2009-12-11 19:00:00,1.51185,1.51195,1.5115,1.51155,4872600001.0
2009-12-11 19:15:00,1.51155,1.512,1.51155,1.51165,3961399997.0
2009-12-11 19:30:00,1.51165,1.5119,1.5116,1.5118,1892700001.0
2009-12-11 19:45:00,1.5118,1.51205,1.51165,1.512,2607600000.0
2009-12-11 20:00:00,1.51205,1.51205,1.51175,1.5118,4341300001.0
2009-12-11 20:15:00,1.5118,1.5123,1.51175,1.51225,4268500000.0
2009-12-11 20:30:00,1.51225,1.51235,1.512,1.512,4573100006.0
2009-12-11 20:45:00,1.512,1.51215,1.51165,1.51175,3733499995.0
2009-12-11 21:00:00,1.51175,1.5119,1.5117,1.51185,4286899999.0
2009-12-11 21:15:00,1.51185,1.5119,1.51175,1.51185,1825699995.0
2009-12-11 21:30:00,1.51185,1.51185,1.51165,1.51165,4234099998.0
2009-12-11 21:45:00,1.5117,1.51185,1.5116,1.51185,5421209998.0
2009-12-11 22:00:00,1.5118,1.5126,1.5117,1.5124,1725400001.0
2009-12-11 22:15:00,1.5124,1.5124,1.51195,1.5122,949800000.0
2009-12-11 22:30:00,1.5122,1.51245,1.51195,1.51225,1051300000.0
2009-12-11 22:45:00,1.51225,1.5127,1.5121,1.5127,1353700000.0
2009-12-11 23:00:00,1.5126,1.5131,1.51235,1.5127,1074610000.0
2009-12-11 23:15:00,1.5127,1.51285,1.51235,1.51275,1079200000.0
2009-12-11 23:30:00,1.51275,1.5128,1.5125,1.5126,971600000.0
2009-12-11 23:45:00,1.5126,1.5127,1.51175,1.51175,1781900000.0
2009-12-14 00:00:00,1.5125,1.5127,1.512,1.5125,272400000.0
2009-12-14 00:15:00,1.5125,1.51285,1.51245,1.5126,492200000.0
2009-12-14 00:30:00,1.5126,1.513,1.51195,1.51255,1065400000.0
2009-12-14 00:45:00,1.5126,1.513,1.51195,1.5128,914900000.0
2009-12-14 01:00:00,1.5128,1.5131,1.5123,1.51265,948300000.0
2009-12-14 01:15:00,1.51275,1.5128,1.51225,1.5123,307800000.0
2009-12-14 01:30:00,1.51235,1.51235,1.5122,1.51225,3477400005.0
2009-12-14 01:45:00,1.51225,1.5125,1.5122,1.51235,2479400003.0
2009-12-14 02:00:00,1.51235,1.51265,1.5121,1.51215,4903119995.0
2009-12-14 02:15:00,1.51215,1.51225,1.51215,1.51215,2312899998.0
2009-12-14 02:30:00,1.5122,1.51235,1.51215,1.5123,1248600000.0
2009-12-14 02:45:00,1.5123,1.51235,1.5121,1.51215,2205199995.0
2009-12-14 03:00:00,1.51215,1.5123,1.512,1.51205,7411400005.0
2009-12-14 03:15:00,1.51205,1.5123,1.51205,1.51225,2960999990.0
2009-12-14 03:30:00,1.5122,1.51235,1.5121,1.5122,1366909998.0
2009-12-14 03:45:00,1.5122,1.5124,1.512,1.51235,2812210002.0
2009-12-14 04:00:00,1.51235,1.5124,1.5121,1.51225,1239520000.0
2009-12-14 04:15:00,1.51225,1.51225,1.51205,1.5121,526000000.0
2009-12-14 04:30:00,1.5121,1.5122,1.51205,1.5121,1104700000.0
2009-12-14 04:45:00,1.5121,1.51225,1.51205,1.51215,911400000.0
2009-12-14 05:00:00,1.51215,1.5123,1.51205,1.51215,1450100000.0
2009-12-14 05:15:00,1.51215,1.5127,1.5121,1.51235,2072710001.0
2009-12-14 05:30:00,1.51235,1.5127,1.5122,1.51245,1377909999.0
2009-12-14 05:45:00,1.51245,1.5131,1.5124,1.513,1663600000.0
2009-12-14 06:00:00,1.51305,1.51315,1.5128,1.51285,915300000.0
2009-12-14 06:15:00,1.51285,1.51355,1.51275,1.5134,2377099999.0
2009-12-14 06:30:00,1.51335,1.51365,1.51315,1.51335,2600899999.0
2009-12-14 06:45:00,1.51335,1.5134,1.51315,1.5133,1786400000.0
2009-12-14 07:00:00,1.51325,1.5135,1.51325,1.5134,903100000.0
2009-12-14 07:15:00,1.5134,1.51345,1.51286,1.51315,835000000.0
2009-12-14 07:30:00,1.51335,1.5137,1.51317,1.51365,1063400000.0
2009-12-14 07:45:00,1.5137,1.51385,1.51345,1.51375,1381400000.0
2009-12-14 08:00:00,1.5138,1.51395,1.51365,1.51365,1459010001.0
2009-12-14 08:15:00,1.5137,1.5138,1.51325,1.5134,1850600001.0
2009-12-14 08:30:00,1.5134,1.51375,1.5133,1.51345,2103510000.0
2009-12-14 08:45:00,1.51345,1.51365,1.5127,1.51275,3345910002.0
2009-12-14 09:00:00,1.51285,1.513,1.51135,1.5115,3979720000.0
2009-12-14 09:15:00,1.5115,1.5118,1.51095,1.51175,5216919994.0
2009-12-14 09:30:00,1.51175,1.51205,1.5116,1.51175,4109899999.0
2009-12-14 09:45:00,1.51175,1.51235,1.51165,1.51235,5060199999.0
2009-12-14 10:00:00,1.51235,1.5124,1.512,1.5122,6676499994.0
2009-12-14 10:15:00,1.5123,1.5129,1.51225,1.51265,4546699999.0
2009-12-14 10:30:00,1.5126,1.5127,1.51245,1.51255,2170000000.0
2009-12-14 10:45:00,1.51255,1.51255,1.51225,1.51245,3313300000.0
2009-12-14 11:00:00,1.51245,1.51265,1.5123,1.5123,3480699999.0
2009-12-14 11:15:00,1.5123,1.51255,1.51225,1.51245,2961800003.0
2009-12-14 11:30:00,1.51245,1.5125,1.5122,1.5122,2416500000.0
2009-12-14 11:45:00,1.5122,1.5122,1.51185,1.5121,2919200000.0
2009-12-14 12:00:00,1.5121,1.5124,1.512,1.51225,3598499997.0
2009-12-14 12:15:00,1.51225,1.51245,1.5121,1.51215,3985399997.0
2009-12-14 12:30:00,1.51215,1.5122,1.512,1.5121,2630499998.0
2009-12-14 12:45:00,1.51215,1.51225,1.51195,1.512,4611900001.0
2009-12-14 13:00:00,1.512,1.5121,1.5119,1.5119,2557100002.0
2009-12-14 13:15:00,1.5119,1.51225,1.51185,1.51215,4132700000.0
2009-12-14 13:30:00,1.51215,1.5122,1.5119,1.512,5017300001.0
2009-12-14 13:45:00,1.51205,1.51215,1.5119,1.51205,4144600000.0
2009-12-14 14:00:00,1.5121,1.5122,1.51185,1.5119,3466300000.0
2009-12-14 14:15:00,1.5119,1.5126,1.51185,1.51225,3187699998.0
2009-12-14 14:30:00,1.5122,1.51235,1.5122,1.51235,3240700013.0
2009-12-14 14:45:00,1.51235,1.51235,1.51205,1.5121,4098499998.0
2009-12-14 15:00:00,1.5121,1.51215,1.5119,1.51205,5267799997.0
2009-12-14 15:15:00,1.51205,1.51215,1.51155,1.5118,4634099997.0
2009-12-14 15:30:00,1.5118,1.51185,1.5116,1.5117,6049699995.0
2009-12-14 15:45:00,1.5117,1.5118,1.51165,1.5117,3864499999.0
2009-12-14 16:00:00,1.51175,1.5119,1.5117,1.5118,4656799999.0
2009-12-14 16:15:00,1.5118,1.5119,1.5117,1.5118,4312600008.0
2009-12-14 16:30:00,1.51175,1.51185,1.5114,1.51145,4720099997.0
2009-12-14 16:45:00,1.51145,1.512,1.51145,1.51155,6030600001.0
2009-12-14 17:00:00,1.51155,1.5119,1.5114,1.51155,7953800023.0
2009-12-14 17:15:00,1.51155,1.51155,1.5114,1.51145,4352299999.0
2009-12-14 17:30:00,1.51145,1.5116,1.5114,1.51145,2766620007.0
2009-12-14 17:45:00,1.51145,1.5118,1.51135,1.5115,4457099998.0
2009-12-14 18:00:00,1.5115,1.5119,1.5114,1.5117,3606200000.0
2009-12-14 18:15:00,1.5117,1.51225,1.5117,1.51215,5156799994.0
2009-12-14 18:30:00,1.5121,1.5123,1.51175,1.51175,10225899994.0
2009-12-14 18:45:00,1.51175,1.5119,1.5114,1.51155,2064800000.0
2009-12-14 19:00:00,1.51155,1.51155,1.5113,1.5114,2385600000.0
2009-12-14 19:15:00,1.5114,1.5118,1.5113,1.5117,6186400000.0
2009-12-14 19:30:00,1.5117,1.51205,1.51155,1.51205,5426700000.0
2009-12-14 19:45:00,1.51195,1.51225,1.51185,1.51215,4277100008.0
2009-12-14 20:00:00,1.5121,1.51215,1.5118,1.51185,2748999999.0
2009-12-14 20:15:00,1.5119,1.512,1.51185,1.51185,1981200000.0
2009-12-14 20:30:00,1.51185,1.51195,1.51175,1.51195,2578099999.0
2009-12-14 20:45:00,1.51195,1.512,1.51165,1.51175,1754799999.0
2009-12-14 21:00:00,1.51175,1.51195,1.5117,1.5118,2017299995.0
2009-12-14 21:15:00,1.5118,1.51185,1.5117,1.51175,1555100000.0
2009-12-14 21:30:00,1.51175,1.51185,1.5116,1.51175,1986100001.0
2009-12-14 21:45:00,1.51175,1.512,1.51155,1.5116,3010600000.0
2009-12-14 22:00:00,1.5116,1.51185,1.5116,1.51175,2741900000.0
2009-12-14 22:15:00,1.51175,1.51225,1.51175,1.512,2378799998.0
2009-12-14 22:30:00,1.512,1.5122,1.51195,1.51195,1795199998.0
2009-12-14 22:45:00,1.51195,1.51235,1.51195,1.512,2236500001.0
2009-12-14 23:00:00,1.512,1.51215,1.51165,1.512,603200000.0
2009-12-14 23:15:00,1.512,1.5121,1.51185,1.5119,877300000.0
2009-12-14 23:30:00,1.5119,1.51205,1.51185,1.5119,709300000.0
2009-12-14 23:45:00,1.5119,1.5121,1.51153,1.51195,840100000.0
2009-12-15 00:00:00,1.51185,1.51205,1.51151,1.51195,510200000.0
2009-12-15 00:15:00,1.51195,1.51215,1.51155,1.512,301920000.0
2009-12-15 00:30:00,1.512,1.512,1.5112,1.5119,825600000.0
2009-12-15 00:45:00,1.5119,1.51205,1.5116,1.51165,497100000.0
2009-12-15 01:00:00,1.5117,1.51195,1.51138,1.51175,1061300003.0
2009-12-15 01:15:00,1.51175,1.51205,1.51144,1.5118,1828399999.0
2009-12-15 01:30:00,1.5118,1.5119,1.51157,1.51165,786700000.0
2009-12-15 01:45:00,1.51165,1.51185,1.5116,1.51165,1667300000.0
2009-12-15 02:00:00,1.51155,1.51205,1.51155,1.51195,1521900000.0
2009-12-15 02:15:00,1.51195,1.5122,1.51175,1.5121,3181100000.0
2009-12-15 02:30:00,1.51205,1.5122,1.512,1.51205,976300000.0
2009-12-15 02:45:00,1.51205,1.5122,1.512,1.5121,2470000000.0
2009-12-15 03:00:00,1.5121,1.51215,1.512,1.5121,1959600000.0
2009-12-15 03:15:00,1.5121,1.5122,1.51205,1.51215,1736600000.0
2009-12-15 03:30:00,1.51215,1.5124,1.5121,1.51225,1885900000.0
2009-12-15 03:45:00,1.51225,1.5124,1.5122,1.51235,1896000000.0
2009-12-15 04:00:00,1.5124,1.5124,1.51215,1.51225,1331800000.0
2009-12-15 04:15:00,1.51225,1.51255,1.51215,1.5124,2625800000.0
2009-12-15 04:30:00,1.5124,1.51255,1.5123,1.51245,1726400000.0
2009-12-15 04:45:00,1.5125,1.5126,1.5124,1.51255,1453300000.0
2009-12-15 05:00:00,1.51255,1.51265,1.5125,1.51255,1286200000.0
2009-12-15 05:15:00,1.5126,1.5126,1.51233,1.5125,1173500000.0
2009-12-15 05:30:00,1.5125,1.5126,1.51245,1.51245,1227900000.0
2009-12-15 05:45:00,1.5125,1.51265,1.5125,1.5126,871900000.0
2009-12-15 06:00:00,1.5126,1.5127,1.51255,1.51255,951500000.0
2009-12-15 06:15:00,1.51255,1.5127,1.51255,1.5126,606300000.0
2009-12-15 06:30:00,1.5126,1.51275,1.5126,1.51275,1030300000.0
2009-12-15 06:45:00,1.51275,1.5128,1.51265,1.5128,2087199993.0
2009-12-15 07:00:00,1.51275,1.5128,1.5126,1.51265,1791600000.0
2009-12-15 07:15:00,1.5127,1.5129,1.51265,1.51275,3646699999.0
2009-12-15 07:30:00,1.5128,1.51285,1.5126,1.5127,4271600000.0
2009-12-15 07:45:00,1.51275,1.51295,1.5125,1.5128,3940100000.0
2009-12-15 08:00:00,1.51285,1.51295,1.5125,1.51275,2480800001.0
2009-12-15 08:15:00,1.5128,1.51315,1.51265,1.51305,3343300000.0
2009-12-15 08:30:00,1.51305,1.51315,1.51255,1.5127,2733400000.0
2009-12-15 08:45:00,1.51275,1.51285,1.51255,1.51265,2003100000.0
2009-12-15 09:00:00,1.51265,1.51265,1.51205,1.51205,4979299997.0
2009-12-15 09:15:00,1.51205,1.5122,1.51175,1.5121,4510100003.0
2009-12-15 09:30:00,1.5121,1.51225,1.5118,1.5122,4439300011.0
2009-12-15 09:45:00,1.5122,1.5128,1.51205,1.51275,8107300000.0
2009-12-15 10:00:00,1.51265,1.5132,1.51255,1.51275,8848500015.0
2009-12-15 10:15:00,1.5128,1.51285,1.51205,1.51265,7920400006.0
2009-12-15 10:30:00,1.51265,1.5127,1.51235,1.51255,7498500003.0
2009-12-15 10:45:00,1.5126,1.5131,1.51255,1.51285,6486300009.0
2009-12-15 11:00:00,1.51285,1.5131,1.5128,1.513,4147600000.0
2009-12-15 11:15:00,1.513,1.513,1.51245,1.51255,6268200001.0
2009-12-15 11:30:00,1.51265,1.51295,1.51215,1.51245,7130099999.0
2009-12-15 11:45:00,1.51245,1.5125,1.51225,1.5123,5837600001.0
2009-12-15 12:00:00,1.51225,1.51265,1.5122,1.5125,6018799997.0
2009-12-15 12:15:00,1.5125,1.51255,1.51225,1.5125,5936900000.0
2009-12-15 12:30:00,1.51245,1.5127,1.51235,1.5124,3595900001.0
2009-12-15 12:45:00,1.5124,1.5125,1.5123,1.5124,3304600003.0
2009-12-15 13:00:00,1.5124,1.5127,1.51225,1.5124,3974899995.0
2009-12-15 13:15:00,1.5124,1.51255,1.5122,1.51235,2792000001.0
2009-12-15 13:30:00,1.51235,1.51245,1.5122,1.5124,3920599996.0
2009-12-15 13:45:00,1.51235,1.5124,1.512,1.5124,2768799999.0
2009-12-15 14:00:00,1.51235,1.5124,1.51195,1.512,3680699999.0
2009-12-15 14:15:00,1.512,1.5125,1.5119,1.51245,5015800004.0
2009-12-15 14:30:00,1.51245,1.51285,1.5122,1.51255,4866799999.0
2009-12-15 14:45:00,1.5125,1.51265,1.5124,1.51245,2774700001.0
2009-12-15 15:00:00,1.51245,1.5126,1.5121,1.5123,4691599998.0
2009-12-15 15:15:00,1.51225,1.51235,1.512,1.51225,5220299996.0
2009-12-15 15:30:00,1.51225,1.51245,1.51205,1.5123,8106399982.0
2009-12-15 15:45:00,1.5123,1.5129,1.5123,1.51275,4945499999.0
2009-12-15 16:00:00,1.5128,1.513,1.51235,1.5125,5986199998.0
2009-12-15 16:15:00,1.51255,1.51275,1.51245,1.51265,7065600005.0
2009-12-15 16:30:00,1.51265,1.51305,1.51265,1.513,5433799999.0
2009-12-15 16:45:00,1.513,1.5134,1.51295,1.513,3856100001.0
2009-12-15 17:00:00,1.51305,1.5132,1.51285,1.51315,5876299999.0
2009-12-15 17:15:00,1.51315,1.5134,1.5126,1.5127,6042099997.0
2009-12-15 17:30:00,1.51265,1.51285,1.5126,1.51265,3800600000.0
2009-12-15 17:45:00,1.51265,1.51275,1.51235,1.51235,3848999996.0
2009-12-15 18:00:00,1.51235,1.5126,1.51225,1.51245,3707299999.0
2009-12-15 18:15:00,1.5125,1.513,1.51235,1.51295,4755699999.0
2009-12-15 18:30:00,1.5129,1.513,1.5127,1.5128,4666300001.0
2009-12-15 18:45:00,1.51285,1.5129,1.51245,1.51255,3902000000.0
2009-12-15 19:00:00,1.51255,1.51285,1.5123,1.51235,3648600001.0
2009-12-15 19:15:00,1.5124,1.51255,1.51235,1.51235,2011700000.0
2009-12-15 19:30:00,1.51235,1.5126,1.5123,1.5125,2779400000.0
2009-12-15 19:45:00,1.5125,1.5126,1.5124,1.51255,1947800000.0
2009-12-15 20:00:00,1.5125,1.5127,1.5124,1.51265,2869200000.0
2009-12-15 20:15:00,1.5126,1.51265,1.51225,1.51245,2354800000.0
2009-12-15 20:30:00,1.51245,1.5127,1.5124,1.51255,1848600000.0
2009-12-15 20:45:00,1.51255,1.5126,1.5123,1.5123,2471800000.0
2009-12-15 21:00:00,1.5123,1.5124,1.512,1.5122,3097599997.0
2009-12-15 21:15:00,1.5122,1.51235,1.5119,1.51195,1506999999.0
2009-12-15 21:30:00,1.512,1.512,1.5117,1.51185,1559300000.0
2009-12-15 21:45:00,1.51185,1.51205,1.5118,1.51195,2367000000.0
2009-12-15 22:00:00,1.51195,1.5121,1.5119,1.51205,1011800000.0
2009-12-15 22:15:00,1.51205,1.5122,1.51185,1.5119,3112399999.0
2009-12-15 22:30:00,1.51185,1.512,1.51175,1.51195,2892099998.0
2009-12-15 22:45:00,1.51195,1.5121,1.51185,1.51205,2276300000.0
2009-12-15 23:00:00,1.5121,1.5124,1.51164,1.51215,706100000.0
2009-12-15 23:15:00,1.51215,1.51225,1.51205,1.5121,287000000.0
2009-12-15 23:30:00,1.5121,1.51225,1.51205,1.5121,330150000.0
2009-12-15 23:45:00,1.51215,1.51245,1.51205,1.5122,506000000.0
2009-12-16 00:00:00,1.5122,1.5124,1.51193,1.51225,412700000.0
2009-12-16 00:15:00,1.5122,1.51235,1.51215,1.5123,122400000.0
2009-12-16 00:30:00,1.5123,1.51245,1.51207,1.5124,186500000.0
2009-12-16 00:45:00,1.51245,1.5125,1.5122,1.51235,233800000.0
2009-12-16 01:00:00,1.5124,1.51255,1.51205,1.5125,647000000.0
2009-12-16 01:15:00,1.5125,1.51265,1.51217,1.51245,804000000.0
2009-12-16 01:30:00,1.5125,1.5125,1.5122,1.51245,830900000.0
2009-12-16 01:45:00,1.5125,1.51255,1.5123,1.51235,523100000.0
2009-12-16 02:00:00,1.51235,1.5126,1.5121,1.5123,3774239998.0
2009-12-16 02:15:00,1.5123,1.5127,1.51215,1.5125,3919030000.0
2009-12-16 02:30:00,1.51255,1.51275,1.5122,1.51265,1866030001.0
2009-12-16 02:45:00,1.51265,1.5129,1.51255,1.5128,3146499999.0
2009-12-16 03:00:00,1.51275,1.51315,1.51265,1.51295,3416700000.0
2009-12-16 03:15:00,1.51295,1.5131,1.5126,1.51295,2179500000.0
2009-12-16 03:30:00,1.51295,1.51325,1.51295,1.51315,749700000.0
2009-12-16 03:45:00,1.51315,1.5133,1.51276,1.51325,505100000.0
2009-12-16 04:00:00,1.51325,1.51335,1.51315,1.51325,516600000.0
2009-12-16 04:15:00,1.51325,1.51325,1.51275,1.51315,379200000.0
2009-12-16 04:30:00,1.51315,1.5133,1.51305,1.5132,503300000.0
2009-12-16 04:45:00,1.5132,1.51335,1.5129,1.51325,316100000.0
2009-12-16 05:00:00,1.51325,1.51335,1.5131,1.5132,853600000.0
2009-12-16 05:15:00,1.5132,1.51325,1.5131,1.51325,782700000.0
2009-12-16 05:30:00,1.51325,1.5133,1.5131,1.5132,492300000.0
2009-12-16 05:45:00,1.51315,1.51375,1.51315,1.5136,783200000.0
2009-12-16 06:00:00,1.5136,1.51365,1.5135,1.5135,671800000.0
2009-12-16 06:15:00,1.5135,1.51355,1.5133,1.51345,1400400000.0
2009-12-16 06:30:00,1.5135,1.5135,1.5132,1.5134,1351700000.0
2009-12-16 06:45:00,1.5134,1.51355,1.51325,1.5134,3305999999.0
2009-12-16 07:00:00,1.5134,1.51355,1.51305,1.5134,2090700000.0
2009-12-16 07:15:00,1.51335,1.51345,1.51315,1.51345,2517500000.0
2009-12-16 07:30:00,1.51345,1.5135,1.51335,1.51335,1352700000.0
2009-12-16 07:45:00,1.5134,1.5135,1.51288,1.51301,1976200000.0
2009-12-16 08:00:00,1.51345,1.5135,1.51335,1.51335,1065600000.0
2009-12-16 08:15:00,1.51335,1.5136,1.51325,1.5135,4585300000.0
2009-12-16 08:30:00,1.51355,1.51365,1.5134,1.5136,3995600000.0
2009-12-16 08:45:00,1.5136,1.5137,1.51325,1.5133,2582800000.0
2009-12-16 09:00:00,1.5133,1.5134,1.5131,1.51325,5061799995.0
2009-12-16 09:15:00,1.51325,1.5137,1.5132,1.5134,2119800001.0
2009-12-16 09:30:00,1.5134,1.5136,1.5131,1.51315,3254700001.0
2009-12-16 09:45:00,1.51315,1.5133,1.5127,1.51285,5856499997.0
2009-12-16 10:00:00,1.51285,1.51315,1.5128,1.5129,4741199999.0
2009-12-16 10:15:00,1.5129,1.51295,1.51245,1.5126,2996000000.0
2009-12-16 10:30:00,1.5126,1.513,1.51255,1.513,3786900000.0
2009-12-16 10:45:00,1.513,1.51315,1.5127,1.51285,6867000000.0
2009-12-16 11:00:00,1.51285,1.5131,1.51275,1.51295,3917600000.0
2009-12-16 11:15:00,1.51295,1.51335,1.5129,1.51325,4670300007.0
2009-12-16 11:30:00,1.51325,1.5135,1.51315,1.5134,6993700006.0
2009-12-16 11:45:00,1.51345,1.51345,1.5131,1.5131,4628399998.0
2009-12-16 12:00:00,1.5131,1.5132,1.5127,1.5129,6273000000.0
2009-12-16 12:15:00,1.5129,1.513,1.5122,1.5124,5491320002.0
2009-12-16 12:30:00,1.5124,1.51265,1.5122,1.5125,4905530005.0
2009-12-16 12:45:00,1.5125,1.51275,1.5124,1.51245,4677700002.0
2009-12-16 13:00:00,1.51245,1.5127,1.5124,1.51265,4535300003.0
2009-12-16 13:15:00,1.51265,1.5127,1.51195,1.51195,4939919998.0
2009-12-16 13:30:00,1.512,1.51235,1.51145,1.5118,2950799999.0
2009-12-16 13:45:00,1.51185,1.5122,1.5118,1.51205,1726400000.0
2009-12-16 14:00:00,1.51205,1.5121,1.5118,1.51195,4095100005.0
2009-12-16 14:15:00,1.51195,1.51225,1.51185,1.51215,3961000000.0
2009-12-16 14:30:00,1.51215,1.5126,1.5121,1.5125,2978399999.0
2009-12-16 14:45:00,1.5125,1.51275,1.51235,1.51255,3764300004.0
2009-12-16 15:00:00,1.5126,1.5127,1.51235,1.51255,3344700003.0
2009-12-16 15:15:00,1.51255,1.51275,1.51225,1.51225,5909500005.0
2009-12-16 15:30:00,1.51235,1.5125,1.51215,1.51215,5469499999.0
2009-12-16 15:45:00,1.51215,1.5123,1.512,1.51205,5601799994.0
2009-12-16 16:00:00,1.51205,1.51215,1.51135,1.5115,3575700001.0
2009-12-16 16:15:00,1.5115,1.51175,1.51145,1.51175,3318299999.0
2009-12-16 16:30:00,1.5117,1.51195,1.5116,1.5118,6493539996.0
2009-12-16 16:45:00,1.51175,1.51185,1.51105,1.51105,7250840005.0
2009-12-16 17:00:00,1.5111,1.51135,1.51095,1.51125,8731680024.0
2009-12-16 17:15:00,1.51125,1.51135,1.51055,1.51055,5154499998.0
2009-12-16 17:30:00,1.51055,1.51075,1.51045,1.51055,4049999999.0
2009-12-16 17:45:00,1.51055,1.51065,1.51005,1.51025,3369200005.0
2009-12-16 18:00:00,1.51025,1.51045,1.50905,1.50935,5338800000.0
2009-12-16 18:15:00,1.50935,1.50975,1.5091,1.50975,5500499997.0
2009-12-16 18:30:00,1.50975,1.5098,1.50945,1.50955,5063000000.0
2009-12-16 18:45:00,1.50955,1.50955,1.50935,1.5094,3340300000.0
2009-12-16 19:00:00,1.5094,1.50945,1.5087,1.5087,3842600000.0
2009-12-16 19:15:00,1.5087,1.50895,1.50855,1.50855,4569199999.0
2009-12-16 19:30:00,1.50855,1.50885,1.50825,1.5085,4332199999.0
2009-12-16 19:45:00,1.5085,1.50885,1.5085,1.5087,3370500000.0
2009-12-16 20:00:00,1.5087,1.50925,1.5087,1.50885,3884500001.0
2009-12-16 20:15:00,1.5088,1.50885,1.5084,1.5088,3231000000.0
2009-12-16 20:30:00,1.5088,1.50885,1.50845,1.50855,2566500001.0
2009-12-16 20:45:00,1.50855,1.5086,1.50825,1.50845,3647520003.0
2009-12-16 21:00:00,1.50845,1.50945,1.50845,1.50905,3551119999.0
2009-12-16 21:15:00,1.50905,1.5104,1.5085,1.50965,10172849999.0
2009-12-16 21:30:00,1.5096,1.5098,1.50925,1.5093,7563500000.0
2009-12-16 21:45:00,1.5093,1.5096,1.5089,1.5092,5771620000.0
2009-12-16 22:00:00,1.5092,1.5093,1.5086,1.50885,8180099991.0
2009-12-16 22:15:00,1.50885,1.509,1.50845,1.50885,6531299994.0
2009-12-16 22:30:00,1.5089,1.50935,1.50885,1.50915,3598199998.0
2009-12-16 22:45:00,1.5091,1.5095,1.509,1.50925,5104699993.0
2009-12-16 23:00:00,1.50925,1.50945,1.5091,1.50925,728800000.0
2009-12-16 23:15:00,1.5093,1.50965,1.50895,1.5091,944400000.0
2009-12-16 23:30:00,1.5091,1.50945,1.50887,1.50905,740800000.0
2009-12-16 23:45:00,1.50905,1.5092,1.5087,1.5088,803900000.0
2009-12-17 00:00:00,1.5089,1.5093,1.5086,1.5088,655200000.0
2009-12-17 00:15:00,1.50885,1.50925,1.5086,1.50905,804000000.0
2009-12-17 00:30:00,1.50905,1.50925,1.50895,1.5091,628500000.0
2009-12-17 00:45:00,1.5091,1.50945,1.50868,1.50913,728200000.0
2009-12-17 01:00:00,1.50925,1.5094,1.50885,1.50925,534400000.0
2009-12-17 01:15:00,1.5093,1.50945,1.50905,1.50925,1093900000.0
2009-12-17 01:30:00,1.50925,1.50925,1.50875,1.50875,1766500000.0
2009-12-17 01:45:00,1.5088,1.5092,1.5088,1.50905,863300000.0
2009-12-17 02:00:00,1.50905,1.5093,1.50875,1.5093,2470700000.0
2009-12-17 02:15:00,1.5093,1.50935,1.50905,1.5092,1619099999.0
2009-12-17 02:30:00,1.5091,1.50935,1.5089,1.5093,2092600002.0
2009-12-17 02:45:00,1.50935,1.5094,1.5091,1.5092,2711999993.0
2009-12-17 03:00:00,1.50925,1.5093,1.50905,1.50905,2239999993.0
2009-12-17 03:15:00,1.5091,1.50915,1.5087,1.50875,3511499989.0
2009-12-17 03:30:00,1.50875,1.50925,1.50875,1.5089,4798800000.0
2009-12-17 03:45:00,1.50885,1.5094,1.50865,1.5092,8576600001.0
2009-12-17 04:00:00,1.50915,1.5093,1.5085,1.50855,5760199999.0
2009-12-17 04:15:00,1.50855,1.5086,1.5083,1.5085,1714800000.0
2009-12-17 04:30:00,1.5085,1.5091,1.50845,1.5088,3913200003.0
2009-12-17 04:45:00,1.5088,1.5091,1.50795,1.5083,8564900001.0
2009-12-17 05:00:00,1.5083,1.50855,1.5074,1.50745,6908100008.0
2009-12-17 05:15:00,1.50745,1.50815,1.50705,1.50725,6266499999.0
2009-12-17 05:30:00,1.5072,1.5076,1.50715,1.5075,2627199999.0
2009-12-17 05:45:00,1.5075,1.50755,1.50695,1.50705,2984200005.0
2009-12-17 06:00:00,1.50705,1.50715,1.5061,1.50625,5058099995.0
2009-12-17 06:15:00,1.50625,1.50655,1.50615,1.50625,4764400022.0
2009-12-17 06:30:00,1.50625,1.5065,1.50605,1.50615,5628199993.0
2009-12-17 06:45:00,1.50615,1.5064,1.50595,1.5061,4929000001.0
2009-12-17 07:00:00,1.5061,1.5062,1.50595,1.506,4199000001.0
2009-12-17 07:15:00,1.506,1.5067,1.50595,1.50645,3492700002.0
2009-12-17 07:30:00,1.50645,1.50665,1.5061,1.5063,3893199999.0
2009-12-17 07:45:00,1.5063,1.5066,1.50615,1.5066,3146600000.0
2009-12-17 08:00:00,1.50655,1.5067,1.50625,1.5065,2568500000.0
2009-12-17 08:15:00,1.5065,1.50685,1.50635,1.5067,3951800000.0
2009-12-17 08:30:00,1.50665,1.50715,1.5066,1.50715,4479900000.0
2009-12-17 08:45:00,1.50715,1.5073,1.507,1.50705,4899700001.0
2009-12-17 09:00:00,1.50705,1.50745,1.507,1.5071,5440300001.0
2009-12-17 09:15:00,1.5071,1.5074,1.5069,1.50725,6676099999.0
2009-12-17 09:30:00,1.50725,1.50735,1.50665,1.507,5167500000.0
2009-12-17 09:45:00,1.507,1.50735,1.50685,1.50685,4671499995.0
2009-12-17 10:00:00,1.5069,1.5069,1.5062,1.50645,6487799968.0
2009-12-17 10:15:00,1.50645,1.5072,1.50645,1.5067,6810399978.0
2009-12-17 10:30:00,1.5067,1.50685,1.50595,1.5061,6600000000.0
2009-12-17 10:45:00,1.5061,1.50625,1.5055,1.50555,7470799988.0
2009-12-17 11:00:00,1.50555,1.5064,1.50555,1.5063,6002399986.0
2009-12-17 11:15:00,1.5063,1.5065,1.50615,1.5063,6817399966.0
2009-12-17 11:30:00,1.5063,1.5065,1.5062,1.5064,7351499942.0
2009-12-17 11:45:00,1.5064,1.50655,1.5061,1.5063,6186399986.0
2009-12-17 12:00:00,1.5063,1.50645,1.5057,1.5057,4292999993.0
2009-12-17 12:15:00,1.50575,1.50595,1.50565,1.50585,7597699982.0
2009-12-17 12:30:00,1.50585,1.50605,1.5055,1.5058,5537299997.0
2009-12-17 12:45:00,1.5058,1.50585,1.5054,1.5056,4530999995.0
2009-12-17 13:00:00,1.5056,1.50585,1.50535,1.50585,6323999988.0
2009-12-17 13:15:00,1.50585,1.5059,1.5054,1.50555,6135899999.0
2009-12-17 13:30:00,1.50555,1.50595,1.50545,1.5059,3645699995.0
2009-12-17 13:45:00,1.5059,1.50605,1.50565,1.5057,4793199999.0
2009-12-17 14:00:00,1.5057,1.50575,1.5053,1.5056,5599199996.0
2009-12-17 14:15:00,1.50555,1.5058,1.5053,1.50545,4962700001.0
2009-12-17 14:30:00,1.50545,1.50585,1.50545,1.5057,4591799998.0
2009-12-17 14:45:00,1.5057,1.50585,1.50505,1.50565,5991100000.0
2009-12-17 15:00:00,1.50575,1.5058,1.50515,1.5052,7225299997.0
2009-12-17 15:15:00,1.5052,1.5055,1.505,1.505,7268500005.0
2009-12-17 15:30:00,1.50505,1.5056,1.505,1.5055,9974299977.0
2009-12-17 15:45:00,1.5055,1.50575,1.50545,1.5057,6672799993.0
2009-12-17 16:00:00,1.5057,1.5059,1.50555,1.50565,5468100000.0
2009-12-17 16:15:00,1.50565,1.50575,1.5049,1.5052,10016199997.0
2009-12-17 16:30:00,1.5052,1.5053,1.50465,1.5048,6007100006.0
2009-12-17 16:45:00,1.50485,1.50485,1.50445,1.50445,4966799997.0
2009-12-17 17:00:00,1.50445,1.50475,1.5038,1.50415,8021299998.0
2009-12-17 17:15:00,1.50415,1.50425,1.5037,1.50385,4437300001.0
2009-12-17 17:30:00,1.50385,1.50405,1.50325,1.5034,5412399999.0
2009-12-17 17:45:00,1.50335,1.5034,1.5023,1.5024,6837699993.0
2009-12-17 18:00:00,1.5024,1.5032,1.50225,1.5024,6378600002.0
2009-12-17 18:15:00,1.5024,1.5033,1.50225,1.5032,7826000003.0
2009-12-17 18:30:00,1.5032,1.50335,1.5023,1.5023,8010800005.0
2009-12-17 18:45:00,1.50225,1.50235,1.5012,1.50205,7257800021.0
2009-12-17 19:00:00,1.50205,1.5032,1.50195,1.5026,8154600004.0
2009-12-17 19:15:00,1.5026,1.50295,1.50175,1.502,4760899999.0
2009-12-17 19:30:00,1.502,1.5022,1.50185,1.502,4158799998.0
2009-12-17 19:45:00,1.502,1.5026,1.502,1.50255,5139899991.0
2009-12-17 20:00:00,1.50255,1.5026,1.50205,1.50205,4420600001.0
2009-12-17 20:15:00,1.50205,1.50225,1.50165,1.5017,2083800000.0
2009-12-17 20:30:00,1.5017,1.5019,1.50105,1.5011,8200000000.0
2009-12-17 20:45:00,1.5011,1.5014,1.50065,1.501,7178400004.0
2009-12-17 21:00:00,1.5009,1.5015,1.50065,1.50145,7016899999.0
2009-12-17 21:15:00,1.50145,1.50165,1.50065,1.50075,5797399991.0
2009-12-17 21:30:00,1.50075,1.5014,1.50075,1.5013,3088599999.0
2009-12-17 21:45:00,1.50135,1.50195,1.50125,1.5017,5982099993.0
2009-12-17 22:00:00,1.50175,1.50195,1.5014,1.5017,5139799989.0
2009-12-17 22:15:00,1.50175,1.50195,1.50165,1.5019,2554300004.0
2009-12-17 22:30:00,1.5019,1.502,1.50155,1.5016,2350200005.0
2009-12-17 22:45:00,1.50165,1.5017,1.5013,1.50155,3280500005.0
2009-12-17 23:00:00,1.50155,1.502,1.5015,1.5018,1560400002.0
2009-12-17 23:15:00,1.50185,1.502,1.50125,1.50145,862800000.0
2009-12-17 23:30:00,1.50145,1.50205,1.5011,1.5016,1616999997.0
2009-12-17 23:45:00,1.50155,1.5021,1.50155,1.50195,906400000.0
2009-12-18 00:00:00,1.50195,1.50235,1.5018,1.50215,192000000.0
2009-12-18 00:15:00,1.50225,1.5023,1.50175,1.5021,273200000.0
2009-12-18 00:30:00,1.502,1.5023,1.50159,1.50205,639700000.0
2009-12-18 00:45:00,1.5021,1.5025,1.50185,1.50185,500600000.0
2009-12-18 01:00:00,1.5021,1.50215,1.50065,1.5013,2739799999.0
2009-12-18 01:15:00,1.5014,1.50155,1.50095,1.5012,683700000.0
2009-12-18 01:30:00,1.5012,1.50175,1.50115,1.50145,1645800001.0
2009-12-18 01:45:00,1.50145,1.5018,1.501,1.5011,1139600000.0
2009-12-18 02:00:00,1.5011,1.50145,1.50085,1.501,1450500000.0
2009-12-18 02:15:00,1.50095,1.50115,1.4955,1.49565,2872100000.0
2009-12-18 02:30:00,1.49565,1.4967,1.49065,1.4947,7891000002.0
2009-12-18 02:45:00,1.49475,1.49585,1.4935,1.4957,4001100000.0
2009-12-18 03:00:00,1.4957,1.4963,1.4953,1.49575,1537700000.0
2009-12-18 03:15:00,1.49585,1.496,1.4947,1.49555,1456500000.0
2009-12-18 03:30:00,1.49555,1.4959,1.49545,1.49555,1227400000.0
2009-12-18 03:45:00,1.49555,1.4958,1.4948,1.4956,1296800000.0
2009-12-18 04:00:00,1.49555,1.49675,1.49555,1.4965,2582400000.0
2009-12-18 04:15:00,1.4965,1.4971,1.49615,1.4968,3320500003.0
2009-12-18 04:30:00,1.49675,1.49695,1.4961,1.4963,1783800000.0
2009-12-18 04:45:00,1.49625,1.4968,1.49575,1.4959,1057200000.0
2009-12-18 05:00:00,1.49595,1.49675,1.4959,1.49665,1163000000.0
2009-12-18 05:15:00,1.4967,1.49715,1.49665,1.49675,1933300000.0
2009-12-18 05:30:00,1.49675,1.497,1.4964,1.4965,1633500000.0
2009-12-18 05:45:00,1.4965,1.49655,1.4954,1.496,1311600000.0
2009-12-18 06:00:00,1.496,1.49635,1.49575,1.49615,1297600000.0
2009-12-18 06:15:00,1.49615,1.49655,1.49605,1.4964,1224000000.0
2009-12-18 06:30:00,1.49645,1.49665,1.49625,1.49645,1218900000.0
2009-12-18 06:45:00,1.4965,1.49655,1.49625,1.49635,1283400000.0
2009-12-18 07:00:00,1.4963,1.49635,1.49593,1.4962,1134500000.0
2009-12-18 07:15:00,1.49625,1.4973,1.49615,1.49715,1558000002.0
2009-12-18 07:30:00,1.49715,1.49785,1.497,1.4975,1200430000.0
2009-12-18 07:45:00,1.4975,1.4983,1.49745,1.4981,2281200001.0
2009-12-18 08:00:00,1.4981,1.49815,1.4975,1.49795,1461400000.0
2009-12-18 08:15:00,1.4976,1.49795,1.49725,1.49765,1486800000.0
2009-12-18 08:30:00,1.4977,1.4978,1.49695,1.49715,1366200000.0
2009-12-18 08:45:00,1.49715,1.4983,1.4969,1.4982,1305600000.0
2009-12-18 09:00:00,1.4981,1.4987,1.49785,1.49805,3692000001.0
2009-12-18 09:15:00,1.49805,1.49975,1.4977,1.49875,5840500003.0
2009-12-18 09:30:00,1.49885,1.4989,1.49845,1.49875,2968300001.0
2009-12-18 09:45:00,1.49875,1.49935,1.4984,1.4992,4254900000.0
2009-12-18 10:00:00,1.4992,1.49945,1.4989,1.4993,4671300000.0
2009-12-18 10:15:00,1.4993,1.4996,1.49905,1.4992,4089730003.0
2009-12-18 10:30:00,1.4992,1.4997,1.4991,1.4992,3961499998.0
2009-12-18 10:45:00,1.4992,1.4997,1.49845,1.4985,3579499999.0
2009-12-18 11:00:00,1.4985,1.4987,1.4982,1.4986,7712100001.0
2009-12-18 11:15:00,1.4986,1.49875,1.49805,1.4986,6096300000.0
2009-12-18 11:30:00,1.4986,1.49895,1.49855,1.4988,4403800002.0
2009-12-18 11:45:00,1.4988,1.49955,1.49875,1.4993,6802700003.0
2009-12-18 12:00:00,1.4993,1.49935,1.4989,1.49895,5768800001.0
2009-12-18 12:15:00,1.49895,1.4993,1.49885,1.4991,5607599998.0
2009-12-18 12:30:00,1.4991,1.4993,1.499,1.4991,5377500000.0
2009-12-18 12:45:00,1.4991,1.4994,1.499,1.4993,3618899998.0
2009-12-18 13:00:00,1.49925,1.4994,1.4991,1.4993,4087000003.0
2009-12-18 13:15:00,1.49935,1.49945,1.4992,1.49925,5529000000.0
2009-12-18 13:30:00,1.49925,1.49935,1.49875,1.4988,5199399999.0
2009-12-18 13:45:00,1.4988,1.4992,1.49785,1.49785,5680100001.0
2009-12-18 14:00:00,1.49785,1.49795,1.49655,1.49675,8509499998.0
2009-12-18 14:15:00,1.49675,1.4972,1.49675,1.4971,6457200008.0
2009-12-18 14:30:00,1.4971,1.49715,1.49495,1.49515,5093100004.0
2009-12-18 14:45:00,1.49515,1.49585,1.49505,1.4951,5230600002.0
2009-12-18 15:00:00,1.49515,1.4958,1.49505,1.49575,5811000005.0
2009-12-18 15:15:00,1.49575,1.497,1.4957,1.4965,8095100000.0
2009-12-18 15:30:00,1.4965,1.4965,1.4954,1.4955,5162500004.0
2009-12-18 15:45:00,1.4955,1.49605,1.4953,1.496,4972900002.0
2009-12-18 16:00:00,1.49605,1.49615,1.49415,1.49435,6853870009.0
2009-12-18 16:15:00,1.49435,1.4958,1.4943,1.4957,5920900007.0
2009-12-18 16:30:00,1.4957,1.4957,1.4953,1.49535,4461700003.0
2009-12-18 16:45:00,1.49535,1.49545,1.4952,1.4953,4499600004.0
2009-12-18 17:00:00,1.49535,1.49555,1.495,1.49505,6036800002.0
2009-12-18 17:15:00,1.49505,1.4951,1.49265,1.49275,11759400000.0
2009-12-18 17:30:00,1.4928,1.49385,1.49255,1.49365,8502240017.0
2009-12-18 17:45:00,1.4937,1.49505,1.4933,1.49495,9235060005.0
2009-12-18 18:00:00,1.49495,1.49495,1.4934,1.49425,7356499994.0
2009-12-18 18:15:00,1.4942,1.4946,1.49225,1.49295,7018799999.0
2009-12-18 18:30:00,1.49295,1.49335,1.49255,1.49325,7017700003.0
2009-12-18 18:45:00,1.49325,1.49325,1.4925,1.49265,5679400000.0
2009-12-18 19:00:00,1.49265,1.4929,1.4921,1.49255,3646300002.0
2009-12-18 19:15:00,1.49255,1.4929,1.4922,1.4925,5361100001.0
2009-12-18 19:30:00,1.4925,1.49305,1.49245,1.4928,4027110000.0
2009-12-18 19:45:00,1.49275,1.4935,1.4927,1.49345,5102300001.0
2009-12-18 20:00:00,1.4934,1.4937,1.49325,1.4934,3979500000.0
2009-12-18 20:15:00,1.4934,1.4934,1.493,1.49325,4216100000.0
2009-12-18 20:30:00,1.49325,1.49335,1.49305,1.4932,2509300001.0
2009-12-18 20:45:00,1.4932,1.49375,1.4932,1.4937,2859199999.0
2009-12-18 21:00:00,1.4937,1.49385,1.49355,1.4936,4096810006.0
2009-12-18 21:15:00,1.4936,1.49385,1.49355,1.4936,5057600000.0
2009-12-18 21:30:00,1.4936,1.4938,1.4935,1.4935,3288900000.0
2009-12-18 21:45:00,1.4935,1.4944,1.49345,1.49355,4110710003.0
2009-12-18 22:00:00,1.49355,1.49435,1.49355,1.49395,635000000.0
2009-12-18 22:15:00,1.494,1.49465,1.49395,1.4946,943200000.0
2009-12-18 22:30:00,1.49465,1.49475,1.4944,1.49465,1073800000.0
2009-12-18 22:45:00,1.49465,1.4952,1.49445,1.495,849800000.0
2009-12-18 23:00:00,1.495,1.4951,1.49435,1.4948,488700000.0
2009-12-18 23:15:00,1.4948,1.49505,1.4944,1.4947,487900000.0
2009-12-18 23:30:00,1.4946,1.49495,1.49423,1.49475,374800000.0
2009-12-18 23:45:00,1.49475,1.49515,1.49455,1.49455,554400000.0
2009-12-21 00:00:00,1.48765,1.48855,1.48705,1.4878,502600000.0
2009-12-21 00:15:00,1.4878,1.4887,1.48765,1.4886,623600000.0
2009-12-21 00:30:00,1.4887,1.4904,1.4887,1.48986,659200000.0
2009-12-21 00:45:00,1.49,1.4901,1.489,1.48965,939800000.0
2009-12-21 01:00:00,1.48965,1.49045,1.48955,1.4902,711100000.0
2009-12-21 01:15:00,1.4902,1.49125,1.4901,1.49075,1542400000.0
2009-12-21 01:30:00,1.49075,1.4912,1.48975,1.49005,2130799999.0
2009-12-21 01:45:00,1.49005,1.49095,1.4898,1.4907,3015400000.0
2009-12-21 02:00:00,1.4907,1.49235,1.49045,1.49235,1730500000.0
2009-12-21 02:15:00,1.4924,1.4925,1.4919,1.49205,622300000.0
2009-12-21 02:30:00,1.49205,1.49235,1.492,1.49225,432400000.0
2009-12-21 02:45:00,1.4923,1.4928,1.4923,1.4925,424000000.0
2009-12-21 03:00:00,1.49245,1.4927,1.49235,1.4926,305000000.0
2009-12-21 03:15:00,1.4926,1.4927,1.49235,1.49235,660700000.0
2009-12-21 03:30:00,1.4924,1.4925,1.4919,1.49245,1337900000.0
2009-12-21 03:45:00,1.4924,1.4926,1.49225,1.4923,1246700000.0
2009-12-21 04:00:00,1.4923,1.49445,1.4923,1.494,2797200000.0
2009-12-21 04:15:00,1.494,1.4944,1.49375,1.49435,2253600000.0
2009-12-21 04:30:00,1.4943,1.4952,1.49405,1.49465,2241100000.0
2009-12-21 04:45:00,1.4947,1.4953,1.4945,1.4952,2762000000.0
2009-12-21 05:00:00,1.4952,1.49545,1.49495,1.4952,2272400000.0
2009-12-21 05:15:00,1.4952,1.4953,1.4946,1.4949,1769800000.0
2009-12-21 05:30:00,1.49485,1.4953,1.49455,1.495,2130700001.0
2009-12-21 05:45:00,1.495,1.49515,1.49459,1.4948,2653700000.0
2009-12-21 06:00:00,1.4948,1.4953,1.4947,1.49475,1374000000.0
2009-12-21 06:15:00,1.49485,1.4951,1.4944,1.49505,2255099999.0
2009-12-21 06:30:00,1.49505,1.49535,1.49485,1.495,1491599998.0
2009-12-21 06:45:00,1.495,1.49515,1.49455,1.49465,755600000.0
2009-12-21 07:00:00,1.49465,1.49485,1.4945,1.49475,460000000.0
2009-12-21 07:15:00,1.49475,1.49475,1.49425,1.4944,590500000.0
2009-12-21 07:30:00,1.4944,1.49525,1.494,1.49525,1262000000.0
2009-12-21 07:45:00,1.4952,1.49525,1.4942,1.4942,1868000001.0
2009-12-21 08:00:00,1.49435,1.4946,1.4939,1.49435,2697000001.0
2009-12-21 08:15:00,1.49435,1.49525,1.49425,1.4946,1978000000.0
2009-12-21 08:30:00,1.4945,1.49475,1.4943,1.49455,2786809999.0
2009-12-21 08:45:00,1.49455,1.49455,1.49235,1.49245,2772999999.0
2009-12-21 09:00:00,1.49245,1.4933,1.49225,1.4928,3822000005.0
2009-12-21 09:15:00,1.4928,1.49315,1.49225,1.4929,4075900002.0
2009-12-21 09:30:00,1.4929,1.49315,1.49195,1.49215,3730999999.0
2009-12-21 09:45:00,1.49215,1.49235,1.49165,1.4918,3909899999.0
2009-12-21 10:00:00,1.4918,1.4922,1.49125,1.4917,5010200000.0
2009-12-21 10:15:00,1.4917,1.49265,1.49145,1.4917,5105700002.0
2009-12-21 10:30:00,1.4917,1.49245,1.4912,1.4912,6548209993.0
2009-12-21 10:45:00,1.4912,1.4968,1.4909,1.49535,7568560008.0
2009-12-21 11:00:00,1.49535,1.49585,1.49485,1.49565,3589200000.0
2009-12-21 11:15:00,1.49565,1.4962,1.49565,1.496,5535040000.0
2009-12-21 11:30:00,1.49595,1.49615,1.4955,1.4958,4610799999.0
2009-12-21 11:45:00,1.49575,1.49575,1.4952,1.4955,4969100000.0
2009-12-21 12:00:00,1.4955,1.49555,1.4947,1.4951,6676900002.0
2009-12-21 12:15:00,1.4951,1.4953,1.49445,1.49445,5526400004.0
2009-12-21 12:30:00,1.49445,1.4952,1.49435,1.4951,4460000000.0
2009-12-21 12:45:00,1.4951,1.4952,1.4949,1.495,5065300006.0
2009-12-21 13:00:00,1.495,1.4952,1.4947,1.49485,5723600004.0
2009-12-21 13:15:00,1.49485,1.495,1.4938,1.4938,4734800000.0
2009-12-21 13:30:00,1.4938,1.4943,1.4938,1.49425,4577800000.0
2009-12-21 13:45:00,1.49425,1.4951,1.49425,1.49485,5615870003.0
2009-12-21 14:00:00,1.4948,1.4948,1.49435,1.49465,4448000001.0
2009-12-21 14:15:00,1.49465,1.49505,1.49415,1.4942,5075299998.0
2009-12-21 14:30:00,1.4942,1.4942,1.49305,1.49325,4966300000.0
2009-12-21 14:45:00,1.49325,1.49385,1.49325,1.4936,4066900001.0
2009-12-21 15:00:00,1.4936,1.4943,1.49355,1.49385,4255200000.0
2009-12-21 15:15:00,1.49385,1.4943,1.49365,1.49415,5274900004.0
2009-12-21 15:30:00,1.4941,1.49425,1.49245,1.49265,6359299997.0
2009-12-21 15:45:00,1.49265,1.4937,1.49255,1.4937,4738700001.0
2009-12-21 16:00:00,1.4937,1.49445,1.4936,1.49425,3995399998.0
2009-12-21 16:15:00,1.49425,1.4954,1.49415,1.49525,4569199999.0
2009-12-21 16:30:00,1.49525,1.4957,1.4952,1.4956,6649499998.0
2009-12-21 16:45:00,1.4956,1.49565,1.4948,1.4948,5661169999.0
2009-12-21 17:00:00,1.4948,1.4952,1.49465,1.49485,4672999999.0
2009-12-21 17:15:00,1.49485,1.4953,1.49475,1.495,4902299988.0
2009-12-21 17:30:00,1.49495,1.49505,1.4943,1.4945,6277300003.0
2009-12-21 17:45:00,1.49455,1.4949,1.49395,1.4942,5205099993.0
2009-12-21 18:00:00,1.49415,1.49485,1.49415,1.49475,5275300001.0
2009-12-21 18:15:00,1.49475,1.4957,1.4946,1.495,5486599994.0
2009-12-21 18:30:00,1.495,1.4965,1.4946,1.49515,6177699996.0
2009-12-21 18:45:00,1.49515,1.4953,1.4948,1.49515,5410399991.0
2009-12-21 19:00:00,1.49515,1.49515,1.49395,1.49405,5053000000.0
2009-12-21 19:15:00,1.4941,1.49425,1.49345,1.4936,3401600000.0
2009-12-21 19:30:00,1.4936,1.49375,1.49325,1.4937,3519700002.0
2009-12-21 19:45:00,1.4937,1.4939,1.49305,1.4935,3177899998.0
2009-12-21 20:00:00,1.49345,1.4937,1.49335,1.49365,3929500000.0
2009-12-21 20:15:00,1.4936,1.49435,1.4935,1.4942,4490899996.0
2009-12-21 20:30:00,1.49415,1.4943,1.4939,1.49415,3983900000.0
2009-12-21 20:45:00,1.4942,1.4945,1.49415,1.49445,3158399999.0
2009-12-21 21:00:00,1.49445,1.49515,1.4943,1.49485,3029799997.0
2009-12-21 21:15:00,1.49485,1.4949,1.4937,1.4937,3151299998.0
2009-12-21 21:30:00,1.4937,1.49435,1.49365,1.4942,2647299995.0
2009-12-21 21:45:00,1.49425,1.4943,1.4938,1.494,2856699994.0
2009-12-21 22:00:00,1.494,1.4948,1.4937,1.49415,5329799964.0
2009-12-21 22:15:00,1.49415,1.49435,1.49385,1.4942,5739800007.0
2009-12-21 22:30:00,1.49425,1.4944,1.49395,1.494,2720800000.0
2009-12-21 22:45:00,1.494,1.4942,1.49395,1.4941,1752300000.0
2009-12-21 23:00:00,1.49405,1.4944,1.49395,1.49405,846100000.0
2009-12-21 23:15:00,1.494,1.49435,1.49395,1.494,871800000.0
2009-12-21 23:30:00,1.494,1.4942,1.4935,1.49365,1312300000.0
2009-12-21 23:45:00,1.49365,1.49415,1.49325,1.4935,1698300000.0
2009-12-22 00:00:00,1.4934,1.4945,1.4932,1.49335,1224700000.0
2009-12-22 00:15:00,1.49335,1.49375,1.4933,1.4935,499400000.0
2009-12-22 00:30:00,1.49345,1.49355,1.4931,1.4931,322700000.0
2009-12-22 00:45:00,1.4931,1.49325,1.4927,1.49315,707699997.0
2009-12-22 01:00:00,1.4932,1.49345,1.4931,1.49335,392000000.0
2009-12-22 01:15:00,1.49335,1.494,1.49305,1.4935,798400000.0
2009-12-22 01:30:00,1.49345,1.49365,1.49315,1.4933,370600000.0
2009-12-22 01:45:00,1.4933,1.49365,1.4931,1.4935,917800000.0
2009-12-22 02:00:00,1.49355,1.49375,1.4935,1.4936,878700000.0
2009-12-22 02:15:00,1.49365,1.49375,1.49355,1.49365,954400000.0
2009-12-22 02:30:00,1.49365,1.4938,1.49355,1.49365,1605100002.0
2009-12-22 02:45:00,1.49365,1.4938,1.4935,1.4937,1717500000.0
2009-12-22 03:00:00,1.49375,1.4942,1.49365,1.49385,3870999999.0
2009-12-22 03:15:00,1.4939,1.49415,1.4938,1.49405,2927800000.0
2009-12-22 03:30:00,1.494,1.49425,1.49375,1.49385,1837300000.0
2009-12-22 03:45:00,1.4938,1.4942,1.49375,1.49385,1872999999.0
2009-12-22 04:00:00,1.49385,1.494,1.49375,1.49385,881400000.0
2009-12-22 04:15:00,1.49385,1.49405,1.49385,1.4939,1255100000.0
2009-12-22 04:30:00,1.49385,1.4941,1.49385,1.49395,821100000.0
2009-12-22 04:45:00,1.49395,1.49415,1.4938,1.49405,1337600000.0
2009-12-22 05:00:00,1.4941,1.4941,1.4939,1.49405,1975000000.0
2009-12-22 05:15:00,1.49405,1.4941,1.49355,1.4939,1099100000.0
2009-12-22 05:30:00,1.49385,1.49415,1.49383,1.49395,1564500002.0
2009-12-22 05:45:00,1.49395,1.49425,1.4937,1.49405,2133600002.0
2009-12-22 06:00:00,1.4941,1.49415,1.4939,1.49405,2005299994.0
2009-12-22 06:15:00,1.49405,1.49415,1.4939,1.49405,926900000.0
2009-12-22 06:30:00,1.49405,1.49415,1.4939,1.49395,610499999.0
2009-12-22 06:45:00,1.49374,1.49405,1.49373,1.494,603400000.0
2009-12-22 07:00:00,1.494,1.4943,1.49385,1.49415,1939400002.0
2009-12-22 07:15:00,1.49415,1.4945,1.49415,1.49445,1566700000.0
2009-12-22 07:30:00,1.4945,1.49465,1.4943,1.4945,789400000.0
2009-12-22 07:45:00,1.4945,1.49485,1.4943,1.4943,1181500000.0
2009-12-22 08:00:00,1.4943,1.49465,1.4943,1.4945,2463500001.0
2009-12-22 08:15:00,1.4945,1.49465,1.49445,1.49465,1448400000.0
2009-12-22 08:30:00,1.49465,1.49525,1.4946,1.4951,3227199999.0
2009-12-22 08:45:00,1.4951,1.49595,1.49505,1.49555,4029000000.0
2009-12-22 09:00:00,1.49555,1.4966,1.4953,1.49635,6835399970.0
2009-12-22 09:15:00,1.4964,1.49715,1.4963,1.49695,7140099965.0
2009-12-22 09:30:00,1.49695,1.49765,1.49645,1.49755,7075099988.0
2009-12-22 09:45:00,1.49755,1.49775,1.49565,1.49615,8331499983.0
2009-12-22 10:00:00,1.49615,1.49655,1.496,1.49655,5931299998.0
2009-12-22 10:15:00,1.4966,1.4967,1.4963,1.4965,5310599996.0
2009-12-22 10:30:00,1.4965,1.4966,1.4964,1.4965,2804999999.0
2009-12-22 10:45:00,1.49645,1.4967,1.49625,1.49635,5112600001.0
2009-12-22 11:00:00,1.49635,1.49805,1.49625,1.4978,5358699993.0
2009-12-22 11:15:00,1.49775,1.49835,1.49765,1.49815,7647599978.0
2009-12-22 11:30:00,1.4981,1.49825,1.49765,1.4977,4664499986.0
2009-12-22 11:45:00,1.4977,1.4978,1.49755,1.49775,4253299997.0
2009-12-22 12:00:00,1.49775,1.49835,1.4977,1.4983,5147099990.0
2009-12-22 12:15:00,1.49835,1.4989,1.4983,1.4984,4606599997.0
2009-12-22 12:30:00,1.49835,1.49865,1.49835,1.49845,4263699995.0
2009-12-22 12:45:00,1.49845,1.4985,1.4981,1.49815,3444299997.0
2009-12-22 13:00:00,1.49815,1.4982,1.49805,1.4981,4809199968.0
2009-12-22 13:15:00,1.4981,1.4982,1.49805,1.49805,3606099987.0
2009-12-22 13:30:00,1.49805,1.49825,1.4976,1.49765,5649299988.0
2009-12-22 13:45:00,1.49765,1.4978,1.49735,1.49735,3935499999.0
2009-12-22 14:00:00,1.49735,1.49785,1.49725,1.4978,5623199987.0
2009-12-22 14:15:00,1.49775,1.4979,1.49765,1.4977,3261699998.0
2009-12-22 14:30:00,1.4977,1.4983,1.49755,1.49805,4275400000.0
2009-12-22 14:45:00,1.49805,1.4983,1.49795,1.498,6731699971.0
2009-12-22 15:00:00,1.498,1.49875,1.498,1.49865,7001000002.0
2009-12-22 15:15:00,1.49865,1.49865,1.4978,1.49805,6050800003.0
2009-12-22 15:30:00,1.49805,1.49805,1.4967,1.49685,7980899994.0
2009-12-22 15:45:00,1.49685,1.49715,1.4964,1.497,5307700003.0
2009-12-22 16:00:00,1.497,1.49725,1.49675,1.49715,5874899997.0
2009-12-22 16:15:00,1.49715,1.49815,1.4971,1.4976,5642200000.0
2009-12-22 16:30:00,1.4976,1.49795,1.49745,1.49765,5579399979.0
2009-12-22 16:45:00,1.49765,1.498,1.4975,1.4976,6269399984.0
2009-12-22 17:00:00,1.49765,1.4979,1.497,1.4971,7636099987.0
2009-12-22 17:15:00,1.49705,1.4973,1.49675,1.49685,5078599998.0
2009-12-22 17:30:00,1.49685,1.49685,1.4955,1.49575,6706899990.0
2009-12-22 17:45:00,1.4957,1.4957,1.493,1.4931,7135800003.0
2009-12-22 18:00:00,1.49315,1.49355,1.49255,1.4933,6723799998.0
2009-12-22 18:15:00,1.4933,1.4936,1.4932,1.49345,4242000000.0
2009-12-22 18:30:00,1.49345,1.49365,1.4932,1.4933,4310400006.0
2009-12-22 18:45:00,1.4933,1.4935,1.49325,1.4934,3680499999.0
2009-12-22 19:00:00,1.4934,1.49385,1.49335,1.49375,4877099999.0
2009-12-22 19:15:00,1.49375,1.4938,1.49335,1.4934,3148900000.0
2009-12-22 19:30:00,1.4934,1.4945,1.49335,1.4943,4510999998.0
2009-12-22 19:45:00,1.4943,1.4944,1.49395,1.4944,3536799999.0
2009-12-22 20:00:00,1.4944,1.49505,1.49435,1.4949,4535900000.0
2009-12-22 20:15:00,1.4949,1.4953,1.49485,1.49525,3941399993.0
2009-12-22 20:30:00,1.4952,1.49545,1.495,1.4951,5805499994.0
2009-12-22 20:45:00,1.4951,1.4953,1.4949,1.4951,2945999996.0
2009-12-22 21:00:00,1.4951,1.49565,1.4951,1.4954,2980600000.0
2009-12-22 21:15:00,1.4954,1.4954,1.49495,1.49525,2727199992.0
2009-12-22 21:30:00,1.49525,1.4953,1.4949,1.49515,2814999998.0
2009-12-22 21:45:00,1.49515,1.49525,1.49375,1.49395,2637200001.0
2009-12-22 22:00:00,1.49395,1.4943,1.4938,1.4942,2772999998.0
2009-12-22 22:15:00,1.4942,1.49495,1.49415,1.4946,2708899984.0
2009-12-22 22:30:00,1.4946,1.495,1.4945,1.4946,2241500002.0
2009-12-22 22:45:00,1.4946,1.4946,1.49425,1.4945,1803000000.0
2009-12-22 23:00:00,1.4945,1.49465,1.494,1.49445,501200000.0
2009-12-22 23:15:00,1.4944,1.49465,1.4943,1.49435,352000000.0
2009-12-22 23:30:00,1.4943,1.49475,1.49395,1.49475,1410900000.0
2009-12-22 23:45:00,1.4947,1.49505,1.49405,1.49475,1339600000.0
2009-12-23 00:00:00,1.4948,1.49495,1.49315,1.49475,584000000.0
2009-12-23 00:15:00,1.49475,1.49475,1.4942,1.4943,448500000.0
2009-12-23 00:30:00,1.4943,1.49475,1.49387,1.49435,899800000.0
2009-12-23 00:45:00,1.49435,1.49435,1.49385,1.4941,892200000.0
2009-12-23 01:00:00,1.4942,1.4943,1.4939,1.4943,559700000.0
2009-12-23 01:15:00,1.4943,1.4944,1.49374,1.4944,306200000.0
2009-12-23 01:30:00,1.4944,1.4945,1.49388,1.49445,194400000.0
2009-12-23 01:45:00,1.49445,1.4945,1.4942,1.4944,960499999.0
2009-12-23 02:00:00,1.49445,1.49465,1.49398,1.49465,723700000.0
2009-12-23 02:15:00,1.49465,1.49495,1.4946,1.4949,1423200001.0
2009-12-23 02:30:00,1.49495,1.4952,1.49485,1.4951,1590900000.0
2009-12-23 02:45:00,1.4951,1.4952,1.49465,1.4948,1263800000.0
2009-12-23 03:00:00,1.49475,1.49525,1.49475,1.49515,1351799999.0
2009-12-23 03:15:00,1.49515,1.4957,1.4951,1.49515,1775200001.0
2009-12-23 03:30:00,1.49515,1.4954,1.49495,1.4953,1704299999.0
2009-12-23 03:45:00,1.49535,1.49535,1.49515,1.4953,1638400001.0
2009-12-23 04:00:00,1.4953,1.49555,1.4951,1.49515,1677500000.0
2009-12-23 04:15:00,1.49515,1.4953,1.49485,1.4953,2361699996.0
2009-12-23 04:30:00,1.4953,1.4957,1.4949,1.49565,2706099995.0
2009-12-23 04:45:00,1.49565,1.4957,1.49485,1.49515,1215800000.0
2009-12-23 05:00:00,1.4952,1.49565,1.49505,1.4955,1921799992.0
2009-12-23 05:15:00,1.4955,1.49555,1.49505,1.4954,708600000.0
2009-12-23 05:30:00,1.4954,1.49575,1.49525,1.49542,712999999.0
2009-12-23 05:45:00,1.49555,1.4957,1.4955,1.4957,955600000.0
2009-12-23 06:00:00,1.4957,1.4958,1.49525,1.4954,907000000.0
2009-12-23 06:15:00,1.49535,1.4956,1.49525,1.4954,739500000.0
2009-12-23 06:30:00,1.4954,1.4956,1.49535,1.4955,801700000.0
2009-12-23 06:45:00,1.4955,1.49555,1.49476,1.49489,1343999996.0
2009-12-23 07:00:00,1.49505,1.49505,1.4948,1.49505,717299997.0
2009-12-23 07:15:00,1.49505,1.49515,1.4949,1.49515,1153399993.0
2009-12-23 07:30:00,1.49505,1.49525,1.49455,1.4946,1749900002.0
2009-12-23 07:45:00,1.4946,1.4949,1.49455,1.4947,1384900000.0
2009-12-23 08:00:00,1.4948,1.4948,1.49435,1.4945,1357800000.0
2009-12-23 08:15:00,1.4945,1.4949,1.49445,1.49485,1704100000.0
2009-12-23 08:30:00,1.4949,1.4951,1.4945,1.4946,2406500000.0
2009-12-23 08:45:00,1.49455,1.4951,1.49455,1.49495,1251200000.0
2009-12-23 09:00:00,1.49495,1.49535,1.4949,1.49535,1808499999.0
2009-12-23 09:15:00,1.49535,1.49565,1.4948,1.49505,3304299999.0
2009-12-23 09:30:00,1.49505,1.49565,1.4949,1.495,3325100001.0
2009-12-23 09:45:00,1.49505,1.4952,1.49475,1.49475,2903800000.0
2009-12-23 10:00:00,1.49475,1.4949,1.49435,1.49455,4373200000.0
2009-12-23 10:15:00,1.49455,1.49535,1.4945,1.4949,3515399994.0
2009-12-23 10:30:00,1.4949,1.495,1.49465,1.4949,3421900000.0
2009-12-23 10:45:00,1.4949,1.4952,1.49475,1.49505,2106999999.0
2009-12-23 11:00:00,1.49505,1.4952,1.4946,1.495,4190000004.0
2009-12-23 11:15:00,1.49505,1.49515,1.49445,1.49445,2792699998.0
2009-12-23 11:30:00,1.49445,1.4945,1.4931,1.49345,2556100000.0
2009-12-23 11:45:00,1.49345,1.4936,1.4932,1.49325,1945400000.0
2009-12-23 12:00:00,1.49325,1.49335,1.493,1.4931,1382800000.0
2009-12-23 12:15:00,1.4931,1.4934,1.49265,1.49335,1522500000.0
2009-12-23 12:30:00,1.49335,1.4934,1.49265,1.49275,1265500000.0
2009-12-23 12:45:00,1.49275,1.49285,1.4909,1.4915,2958100003.0
2009-12-23 13:00:00,1.4915,1.492,1.4912,1.49195,2825400001.0
2009-12-23 13:15:00,1.49195,1.49195,1.49155,1.49175,4187400001.0
2009-12-23 13:30:00,1.49185,1.49235,1.49175,1.49235,2940700001.0
2009-12-23 13:45:00,1.49235,1.49245,1.49175,1.4919,3657500003.0
2009-12-23 14:00:00,1.4919,1.49215,1.4918,1.4919,3938500001.0
2009-12-23 14:15:00,1.4919,1.49195,1.49135,1.4915,3464500000.0
2009-12-23 14:30:00,1.4915,1.49175,1.4912,1.4913,3473599998.0
2009-12-23 14:45:00,1.4913,1.4913,1.4885,1.48905,7142200003.0
2009-12-23 15:00:00,1.48905,1.4893,1.48795,1.489,5181500000.0
2009-12-23 15:15:00,1.489,1.4903,1.48895,1.49015,4779499996.0
2009-12-23 15:30:00,1.49015,1.4904,1.48895,1.48915,4936800000.0
2009-12-23 15:45:00,1.48915,1.49005,1.48915,1.4899,3884900000.0
2009-12-23 16:00:00,1.49,1.4904,1.4883,1.4888,5752299998.0
2009-12-23 16:15:00,1.48885,1.4889,1.48825,1.4888,4695200000.0
2009-12-23 16:30:00,1.4888,1.4895,1.48875,1.4892,8435500005.0
2009-12-23 16:45:00,1.4892,1.4895,1.4889,1.4891,4900100000.0
2009-12-23 17:00:00,1.4891,1.4899,1.4882,1.48845,6903000000.0
2009-12-23 17:15:00,1.48845,1.4888,1.4882,1.48825,2945600000.0
2009-12-23 17:30:00,1.4882,1.4884,1.48745,1.488,5494699995.0
2009-12-23 17:45:00,1.488,1.48925,1.48765,1.48925,3557299999.0
2009-12-23 18:00:00,1.48925,1.4896,1.48895,1.48905,3709200000.0
2009-12-23 18:15:00,1.48915,1.4893,1.4884,1.4889,2966600000.0
2009-12-23 18:30:00,1.4889,1.4892,1.4886,1.4891,3425900001.0
2009-12-23 18:45:00,1.4891,1.48935,1.48825,1.4887,5150399999.0
2009-12-23 19:00:00,1.4887,1.4887,1.4881,1.4884,1565500000.0
2009-12-23 19:15:00,1.4884,1.4884,1.4878,1.48805,1761800000.0
2009-12-23 19:30:00,1.488,1.48855,1.48785,1.4885,2111199999.0
2009-12-23 19:45:00,1.4885,1.48915,1.4885,1.4888,2032400000.0
2009-12-23 20:00:00,1.4888,1.4893,1.4888,1.4893,1519500000.0
2009-12-23 20:15:00,1.4893,1.48945,1.48905,1.4893,1122300000.0
2009-12-23 20:30:00,1.4892,1.4894,1.48905,1.4891,2353400000.0
2009-12-23 20:45:00,1.48905,1.4891,1.48877,1.489,1213899999.0
2009-12-23 21:00:00,1.489,1.48925,1.48895,1.4891,1158900000.0
2009-12-23 21:15:00,1.4891,1.4894,1.489,1.4891,1567300000.0
2009-12-23 21:30:00,1.48915,1.48955,1.4891,1.4892,1400700000.0
2009-12-23 21:45:00,1.4892,1.4899,1.48915,1.48985,2602700000.0
2009-12-23 22:00:00,1.48985,1.4899,1.4894,1.4896,2042600000.0
2009-12-23 22:15:00,1.4896,1.4898,1.48915,1.4893,1862599998.0
2009-12-23 22:30:00,1.4893,1.48935,1.4891,1.4893,1866999999.0
2009-12-23 22:45:00,1.4893,1.4894,1.48905,1.4891,1783399998.0
2009-12-23 23:00:00,1.4891,1.48935,1.489,1.48915,1231300000.0
2009-12-23 23:15:00,1.48915,1.4893,1.48895,1.489,812300000.0
2009-12-23 23:30:00,1.489,1.48905,1.48864,1.48895,1779899998.0
2009-12-23 23:45:00,1.48895,1.4895,1.48847,1.4892,1130400000.0
2009-12-24 00:00:00,1.4891,1.48955,1.48895,1.4895,186900000.0
2009-12-24 00:15:00,1.4895,1.48955,1.48905,1.48926,220000000.0
2009-12-24 00:30:00,1.48945,1.4895,1.48912,1.48945,808700000.0
2009-12-24 00:45:00,1.4893,1.48955,1.48923,1.4894,454200000.0
2009-12-24 01:00:00,1.4894,1.4897,1.48915,1.4895,605900000.0
2009-12-24 01:15:00,1.4895,1.4897,1.48945,1.48955,886100000.0
2009-12-24 01:30:00,1.48955,1.4896,1.48935,1.48945,534400000.0
2009-12-24 01:45:00,1.48945,1.48955,1.48945,1.4895,456000000.0
2009-12-24 02:00:00,1.48965,1.48975,1.4895,1.4896,534000000.0
2009-12-24 02:15:00,1.4896,1.48985,1.48955,1.48965,1629200001.0
2009-12-24 02:30:00,1.48965,1.4897,1.4896,1.48965,351900000.0
2009-12-24 02:45:00,1.48965,1.48975,1.4895,1.48965,1158600000.0
2009-12-24 03:00:00,1.48965,1.4899,1.48955,1.48975,1510000000.0
2009-12-24 03:15:00,1.48975,1.48995,1.4897,1.48975,649800000.0
2009-12-24 03:30:00,1.48975,1.48985,1.48965,1.48985,1301000000.0
2009-12-24 03:45:00,1.4898,1.48985,1.4897,1.48975,780900000.0
2009-12-24 04:00:00,1.48975,1.48985,1.48965,1.48965,747800000.0
2009-12-24 04:15:00,1.48965,1.4898,1.4896,1.48965,294900000.0
2009-12-24 04:30:00,1.4896,1.48985,1.48932,1.4898,754300000.0
2009-12-24 04:45:00,1.48975,1.48985,1.48965,1.4898,1274199999.0
2009-12-24 05:00:00,1.4898,1.4901,1.48975,1.49,1718200001.0
2009-12-24 05:15:00,1.49,1.49005,1.4898,1.4898,853000000.0
2009-12-24 05:30:00,1.4898,1.49,1.48975,1.48985,1784600002.0
2009-12-24 05:45:00,1.48985,1.4899,1.48965,1.4898,1237700000.0
2009-12-24 06:00:00,1.4898,1.49005,1.4898,1.49,1053600000.0
2009-12-24 06:15:00,1.49,1.4901,1.48974,1.49,713400001.0
2009-12-24 06:30:00,1.49,1.4903,1.48984,1.49015,793100000.0
2009-12-24 06:45:00,1.4902,1.4902,1.48975,1.4899,1637900000.0
2009-12-24 07:00:00,1.4899,1.4903,1.48967,1.49025,1700100001.0
2009-12-24 07:15:00,1.49025,1.49055,1.49006,1.49055,1321300005.0
2009-12-24 07:30:00,1.4905,1.4908,1.49045,1.4907,1364300000.0
2009-12-24 07:45:00,1.4907,1.4908,1.49025,1.49045,677400000.0
2009-12-24 08:00:00,1.4906,1.4908,1.49035,1.4905,1292000000.0
2009-12-24 08:15:00,1.4904,1.4907,1.49,1.49005,1422500000.0
2009-12-24 08:30:00,1.49015,1.49085,1.49005,1.49085,1786200001.0
2009-12-24 08:45:00,1.4908,1.49085,1.49024,1.4908,1874300000.0
2009-12-24 09:00:00,1.4908,1.4912,1.4907,1.4912,2043399999.0
2009-12-24 09:15:00,1.4912,1.49125,1.4908,1.49105,2736900000.0
2009-12-24 09:30:00,1.49105,1.4911,1.49,1.49,2828100001.0
2009-12-24 09:45:00,1.49,1.4906,1.48995,1.49045,2529400004.0
2009-12-24 10:00:00,1.49045,1.49045,1.4899,1.49,2867200002.0
2009-12-24 10:15:00,1.48995,1.49,1.48955,1.48975,3808600001.0
2009-12-24 10:30:00,1.4898,1.4899,1.48925,1.4898,3799699998.0
2009-12-24 10:45:00,1.4898,1.49055,1.4898,1.49005,3871000007.0
2009-12-24 11:00:00,1.49005,1.49015,1.4893,1.48985,6585800000.0
2009-12-24 11:15:00,1.48985,1.48985,1.48925,1.4894,5384500000.0
2009-12-24 11:30:00,1.4894,1.48975,1.489,1.4896,4411399998.0
2009-12-24 11:45:00,1.4896,1.4897,1.48925,1.48955,3396000000.0
2009-12-24 12:00:00,1.48955,1.48975,1.4893,1.48965,4506199998.0
2009-12-24 12:15:00,1.48965,1.4909,1.48965,1.4907,5229399985.0
2009-12-24 12:30:00,1.4907,1.49145,1.4904,1.49125,8141999984.0
2009-12-24 12:45:00,1.49125,1.49135,1.49075,1.4912,4406799993.0
2009-12-24 13:00:00,1.4912,1.49125,1.49065,1.49085,3426799999.0
2009-12-24 13:15:00,1.49085,1.49095,1.4899,1.4899,4267500003.0
2009-12-24 13:30:00,1.48985,1.4907,1.48915,1.4892,4238200003.0
2009-12-24 13:45:00,1.4892,1.4894,1.48895,1.48905,3887299998.0
2009-12-24 14:00:00,1.48905,1.4895,1.48895,1.48915,2718600000.0
2009-12-24 14:15:00,1.48915,1.48925,1.4888,1.48915,3651400000.0
2009-12-24 14:30:00,1.4891,1.48925,1.48795,1.48805,4093999998.0
2009-12-24 14:45:00,1.48805,1.48825,1.4879,1.48795,3004900000.0
2009-12-24 15:00:00,1.48795,1.4881,1.4878,1.48805,4480699998.0
2009-12-24 15:15:00,1.48805,1.4882,1.4879,1.488,2456899993.0
2009-12-24 15:30:00,1.488,1.48905,1.488,1.48835,1593700000.0
2009-12-24 15:45:00,1.4883,1.4884,1.48805,1.48815,1779200000.0
2009-12-24 16:00:00,1.48815,1.4888,1.48805,1.4887,1165700000.0
2009-12-24 16:15:00,1.4887,1.48965,1.48865,1.489,2039400001.0
2009-12-24 16:30:00,1.48895,1.4913,1.48895,1.4913,2329799998.0
2009-12-24 16:45:00,1.4913,1.4914,1.4908,1.491,1787899993.0
2009-12-24 17:00:00,1.49095,1.49095,1.48965,1.49025,1174900000.0
2009-12-24 17:15:00,1.49025,1.491,1.4902,1.491,1543200000.0
2009-12-24 17:30:00,1.491,1.49215,1.491,1.49165,2240900000.0
2009-12-24 17:45:00,1.49165,1.49165,1.49055,1.49065,1762100000.0
2009-12-24 18:00:00,1.49065,1.49075,1.4884,1.4885,2264700000.0
2009-12-24 18:15:00,1.48855,1.48915,1.4879,1.489,1549900000.0
2009-12-24 18:30:00,1.489,1.49025,1.489,1.48945,1645600000.0
2009-12-24 18:45:00,1.48945,1.49,1.4894,1.4897,1533400000.0
2009-12-24 19:00:00,1.4897,1.4908,1.4893,1.4908,1031900000.0
2009-12-24 19:15:00,1.4908,1.49195,1.49015,1.4905,1038500000.0
2009-12-24 19:30:00,1.49045,1.4917,1.4903,1.4917,700400000.0
2009-12-24 19:45:00,1.49165,1.49165,1.49094,1.4911,939200000.0
2009-12-24 20:00:00,1.4911,1.4919,1.4905,1.4919,1391800000.0
2009-12-24 20:15:00,1.4918,1.49185,1.49115,1.49135,575700000.0
2009-12-24 20:30:00,1.4913,1.49175,1.4912,1.4916,895600000.0
2009-12-24 20:45:00,1.4916,1.49205,1.4913,1.49145,896600000.0
2009-12-24 21:00:00,1.4915,1.49155,1.49075,1.49075,439000000.0
2009-12-24 21:15:00,1.4908,1.49135,1.4908,1.49095,1659900000.0
2009-12-24 21:30:00,1.4909,1.49155,1.4908,1.49145,451400000.0
2009-12-24 21:45:00,1.49145,1.49175,1.4909,1.4913,291500000.0
2009-12-24 22:00:00,1.49085,1.49145,1.49075,1.49145,1125900003.0
2009-12-24 22:15:00,1.49145,1.4915,1.4908,1.49135,319600000.0
2009-12-24 22:30:00,1.49145,1.4915,1.49075,1.49105,457500000.0
2009-12-24 22:45:00,1.49129,1.4916,1.491,1.49155,896100000.0
2009-12-24 23:00:00,1.49113,1.49185,1.4911,1.49185,727300000.0
2009-12-24 23:15:00,1.49138,1.4919,1.49075,1.4915,333000000.0
2009-12-24 23:30:00,1.49155,1.492,1.49094,1.4916,424600000.0
2009-12-24 23:45:00,1.4916,1.4918,1.4913,1.49155,154500000.0
2009-12-25 00:00:00,1.4914,1.4917,1.49083,1.4912,1749800000.0
2009-12-25 00:15:00,1.49143,1.4918,1.49062,1.49143,1602500000.0
2009-12-25 00:30:00,1.49138,1.4918,1.49097,1.49152,2621300000.0
2009-12-25 00:45:00,1.49158,1.49187,1.49004,1.49142,2882300001.0
2009-12-25 01:00:00,1.49082,1.49135,1.48986,1.49006,1938599999.0
2009-12-25 01:15:00,1.48988,1.49122,1.48985,1.49016,1630599999.0
2009-12-25 01:30:00,1.4905,1.4912,1.48964,1.49096,1116200000.0
2009-12-25 01:45:00,1.49134,1.49141,1.4902,1.49057,1673000000.0
2009-12-25 02:00:00,1.4905,1.49135,1.49025,1.4909,1764199997.0
2009-12-25 02:15:00,1.491,1.4914,1.49005,1.49075,355500000.0
2009-12-25 02:30:00,1.49059,1.49128,1.48968,1.48985,594399998.0
2009-12-25 02:45:00,1.48986,1.49119,1.48845,1.48897,835399999.0
2009-12-25 03:00:00,1.48872,1.4896,1.4886,1.48912,1180899998.0
2009-12-25 03:15:00,1.48908,1.48942,1.4887,1.48897,1470899999.0
2009-12-25 03:30:00,1.4889,1.48938,1.48824,1.48898,1425799998.0
2009-12-25 03:45:00,1.48913,1.48965,1.48871,1.48925,1502400003.0
2009-12-25 04:00:00,1.48918,1.49004,1.48888,1.48925,2650499998.0
2009-12-25 04:15:00,1.48925,1.48941,1.489,1.48924,2104499994.0
2009-12-25 04:30:00,1.48918,1.48951,1.48883,1.48885,990399999.0
2009-12-25 04:45:00,1.48945,1.48954,1.48891,1.48931,1428599999.0
2009-12-25 05:00:00,1.48914,1.48964,1.4888,1.48914,1800100000.0
2009-12-25 05:15:00,1.4892,1.48973,1.48905,1.48929,2577199998.0
2009-12-25 05:30:00,1.48907,1.48953,1.48882,1.48919,2075099997.0
2009-12-25 05:45:00,1.48888,1.48963,1.48879,1.48948,2240499997.0
2009-12-25 06:00:00,1.4893,1.48953,1.48893,1.48897,3082999998.0
2009-12-25 06:15:00,1.489,1.49003,1.48865,1.48944,2675899995.0
2009-12-25 06:30:00,1.48901,1.48994,1.4888,1.4897,2467699997.0
2009-12-25 06:45:00,1.48944,1.48991,1.48856,1.48942,2651300000.0
2009-12-25 07:00:00,1.48974,1.48984,1.48924,1.48932,2829599998.0
2009-12-25 07:15:00,1.48938,1.48978,1.48852,1.48963,3861999994.0
2009-12-25 07:30:00,1.48967,1.49014,1.48857,1.48928,3305099998.0
2009-12-25 07:45:00,1.4896,1.49128,1.48815,1.49038,4196299993.0
2009-12-25 08:00:00,1.49093,1.49173,1.48987,1.4906,3079999994.0
2009-12-25 08:15:00,1.49056,1.49133,1.48913,1.48935,4216599996.0
2009-12-25 08:30:00,1.48912,1.48985,1.48822,1.48903,2908299995.0
2009-12-25 08:45:00,1.48897,1.48929,1.48859,1.48895,4725999995.0
2009-12-25 09:00:00,1.48895,1.48972,1.48891,1.48947,3175999996.0
2009-12-25 09:15:00,1.48961,1.49017,1.4892,1.49012,4439299991.0
2009-12-25 09:30:00,1.49048,1.49048,1.48911,1.49001,4271799995.0
2009-12-25 09:45:00,1.4901,1.49122,1.48982,1.49055,7655299990.0
2009-12-25 10:00:00,1.49014,1.49207,1.49014,1.49129,9136999994.0
2009-12-25 10:15:00,1.49143,1.4929,1.49126,1.4929,6373699992.0
2009-12-25 10:30:00,1.49298,1.49308,1.4903,1.4903,6158499989.0
2009-12-25 10:45:00,1.49065,1.49148,1.49034,1.4914,7572599991.0
2009-12-25 11:00:00,1.49115,1.49179,1.4903,1.49105,5432399988.0
2009-12-25 11:15:00,1.49149,1.49308,1.49149,1.49293,5143499994.0
2009-12-25 11:30:00,1.49293,1.49299,1.49217,1.4929,5733599991.0
2009-12-25 11:45:00,1.4928,1.4934,1.49276,1.4931,5766899997.0
2009-12-25 12:00:00,1.493,1.4939,1.49298,1.4937,6640699992.0
2009-12-25 12:15:00,1.49362,1.49419,1.49361,1.49381,7352199993.0
2009-12-25 12:30:00,1.49375,1.49413,1.49365,1.49385,5679999990.0
2009-12-25 12:45:00,1.49382,1.49412,1.49365,1.49374,5243099990.0
2009-12-25 13:00:00,1.49392,1.49485,1.4934,1.4934,4821099992.0
2009-12-25 13:15:00,1.4946,1.4947,1.4932,1.49333,3930499996.0
2009-12-25 13:30:00,1.49333,1.49395,1.49297,1.4939,2977199998.0
2009-12-25 13:45:00,1.49391,1.49415,1.49277,1.49396,4563699998.0
2009-12-25 14:00:00,1.49396,1.49402,1.49362,1.4938,3307899993.0
2009-12-25 14:15:00,1.49379,1.49379,1.49132,1.49133,4804999986.0
2009-12-25 14:30:00,1.4914,1.4916,1.49134,1.49152,3133099997.0
2009-12-25 14:45:00,1.49143,1.49159,1.49123,1.4913,3932299996.0
2009-12-25 15:00:00,1.49132,1.49153,1.49122,1.49148,3807499998.0
2009-12-25 15:15:00,1.49148,1.49188,1.49127,1.4914,4190499994.0
2009-12-25 15:30:00,1.49165,1.49225,1.49055,1.49118,4251499997.0
2009-12-25 15:45:00,1.4907,1.49145,1.49054,1.4914,5069699993.0
2009-12-25 16:00:00,1.4914,1.49185,1.49121,1.4918,3808799996.0
2009-12-25 16:15:00,1.49137,1.49143,1.49054,1.4913,4455599994.0
2009-12-25 16:30:00,1.49139,1.49147,1.49028,1.4903,6828399991.0
2009-12-25 16:45:00,1.49057,1.49147,1.49047,1.4912,5502099991.0
2009-12-25 17:00:00,1.4907,1.49148,1.49037,1.49148,5362799994.0
2009-12-25 17:15:00,1.49149,1.49151,1.49052,1.4914,4309499995.0
2009-12-25 17:30:00,1.4907,1.49138,1.49062,1.4907,4735399997.0
2009-12-25 17:45:00,1.4914,1.49145,1.49061,1.49072,5907799990.0
2009-12-25 18:00:00,1.49143,1.49148,1.49053,1.49118,7468199990.0
2009-12-25 18:15:00,1.49126,1.49161,1.49126,1.49145,6482099990.0
2009-12-25 18:30:00,1.49142,1.49159,1.49121,1.49151,5838599995.0
2009-12-25 18:45:00,1.49148,1.49153,1.49122,1.49123,5689199994.0
2009-12-25 19:00:00,1.49133,1.49156,1.49119,1.49138,4166199997.0
2009-12-25 19:15:00,1.49138,1.49151,1.49128,1.49133,3519699996.0
2009-12-25 19:30:00,1.49138,1.49156,1.4912,1.49146,1265500001.0
2009-12-25 19:45:00,1.49137,1.4916,1.4912,1.49152,2633199995.0
2009-12-25 20:00:00,1.49156,1.49158,1.49121,1.49121,2366599999.0
2009-12-25 20:15:00,1.49121,1.49149,1.49117,1.49141,1511599998.0
2009-12-25 20:30:00,1.49138,1.49157,1.49126,1.49133,1111299999.0
2009-12-25 20:45:00,1.49125,1.49146,1.49125,1.49129,1944399998.0
2009-12-25 21:00:00,1.49138,1.49156,1.49129,1.49146,1102200001.0
2009-12-25 21:15:00,1.49145,1.49162,1.49125,1.49139,932699999.0
2009-12-25 21:30:00,1.49138,1.49161,1.49118,1.49145,1141499998.0
2009-12-25 21:45:00,1.49145,1.4916,1.49116,1.49135,1588399999.0
2009-12-25 22:00:00,1.49133,1.49146,1.49117,1.49138,2422999997.0
2009-12-25 22:15:00,1.49133,1.49148,1.49124,1.49144,1640400000.0
2009-12-25 22:30:00,1.4914,1.4914,1.49118,1.49134,1286399997.0
2009-12-25 22:45:00,1.49135,1.49141,1.49112,1.49127,2332799997.0
2009-12-25 23:00:00,1.49123,1.49148,1.49112,1.49136,2509699991.0
2009-12-25 23:15:00,1.49144,1.49149,1.4912,1.49138,1641799999.0
2009-12-25 23:30:00,1.49136,1.4915,1.49122,1.49139,2526799996.0
2009-12-25 23:45:00,1.49139,1.49158,1.49121,1.49135,1676599999.0
2009-12-28 00:00:00,1.4889,1.48989,1.48882,1.489,642600000.0
2009-12-28 00:15:00,1.48905,1.4895,1.489,1.48937,708400000.0
2009-12-28 00:30:00,1.4893,1.48945,1.48917,1.48945,603500000.0
2009-12-28 00:45:00,1.48945,1.4895,1.48906,1.48925,1063700000.0
2009-12-28 01:00:00,1.4893,1.49045,1.4891,1.49035,1008400000.0
2009-12-28 01:15:00,1.4904,1.4904,1.4892,1.49,822900000.0
2009-12-28 01:30:00,1.49,1.49045,1.48995,1.4903,1702900000.0
2009-12-28 01:45:00,1.4903,1.4904,1.49005,1.49035,1111900000.0
2009-12-28 02:00:00,1.49035,1.49115,1.4903,1.49115,2001000001.0
2009-12-28 02:15:00,1.49115,1.49145,1.4911,1.49145,1481700000.0
2009-12-28 02:30:00,1.49135,1.4915,1.49109,1.4914,1523100000.0
2009-12-28 02:45:00,1.4914,1.4915,1.49095,1.49105,3700600000.0
2009-12-28 03:00:00,1.4911,1.49135,1.49095,1.4912,1149400000.0
2009-12-28 03:15:00,1.4912,1.49155,1.49103,1.4915,1632100000.0
2009-12-28 03:30:00,1.4915,1.49155,1.48965,1.4897,1879900001.0
2009-12-28 03:45:00,1.4897,1.48975,1.48805,1.48835,2343000001.0
2009-12-28 04:00:00,1.48835,1.4889,1.48835,1.4886,1827700000.0
2009-12-28 04:15:00,1.4886,1.4893,1.48835,1.48905,1512100000.0
2009-12-28 04:30:00,1.4892,1.4896,1.48905,1.4896,1370700000.0
2009-12-28 04:45:00,1.4896,1.4902,1.48955,1.49,1886100000.0
2009-12-28 05:00:00,1.49005,1.49015,1.4899,1.49015,665900000.0
2009-12-28 05:15:00,1.4901,1.4902,1.48995,1.49005,791600000.0
2009-12-28 05:30:00,1.49005,1.49045,1.48995,1.4904,1131000000.0
2009-12-28 05:45:00,1.49035,1.4905,1.48997,1.4904,1367100000.0
2009-12-28 06:00:00,1.4904,1.4906,1.49025,1.4904,1425700000.0
2009-12-28 06:15:00,1.4904,1.4909,1.49035,1.4908,1634000000.0
2009-12-28 06:30:00,1.4908,1.49085,1.49045,1.49065,1580900000.0
2009-12-28 06:45:00,1.49065,1.4908,1.4906,1.49065,1125300000.0
2009-12-28 07:00:00,1.4906,1.491,1.49045,1.49045,1223400000.0
2009-12-28 07:15:00,1.49045,1.49045,1.49,1.4902,1075399999.0
2009-12-28 07:30:00,1.4902,1.4905,1.49,1.49005,1273800000.0
2009-12-28 07:45:00,1.49005,1.4902,1.48963,1.49015,630800000.0
2009-12-28 08:00:00,1.49015,1.49035,1.48962,1.49015,2215599999.0
2009-12-28 08:15:00,1.49015,1.49035,1.4901,1.4903,763300000.0
2009-12-28 08:30:00,1.4903,1.49035,1.4901,1.49015,1105200000.0
2009-12-28 08:45:00,1.4901,1.49035,1.4898,1.4902,1205599999.0
2009-12-28 09:00:00,1.4902,1.49095,1.49,1.4909,2385299996.0
2009-12-28 09:15:00,1.4909,1.4913,1.4908,1.4912,1821999997.0
2009-12-28 09:30:00,1.49125,1.4917,1.4905,1.491,4007500000.0
2009-12-28 09:45:00,1.491,1.49145,1.491,1.49145,2390599999.0
2009-12-28 10:00:00,1.4914,1.4916,1.49135,1.4914,2864400000.0
2009-12-28 10:15:00,1.4914,1.49175,1.49135,1.4917,2674300001.0
2009-12-28 10:30:00,1.4917,1.4917,1.49155,1.4916,3424299996.0
2009-12-28 10:45:00,1.4916,1.49165,1.49045,1.49045,2584799995.0
2009-12-28 11:00:00,1.49035,1.49045,1.489,1.48955,6050800000.0
2009-12-28 11:15:00,1.48955,1.48975,1.48945,1.48945,2694500002.0
2009-12-28 11:30:00,1.48945,1.4897,1.4893,1.4895,2599300000.0
2009-12-28 11:45:00,1.48945,1.48965,1.48925,1.48955,3596999998.0
2009-12-28 12:00:00,1.48955,1.4897,1.4892,1.48965,2397699986.0
2009-12-28 12:15:00,1.48965,1.4905,1.48955,1.49035,3233600000.0
2009-12-28 12:30:00,1.49035,1.49045,1.49015,1.4903,2324900000.0
2009-12-28 12:45:00,1.49025,1.4908,1.4902,1.49025,3180999972.0
2009-12-28 13:00:00,1.4903,1.49035,1.49015,1.49025,3980699997.0
2009-12-28 13:15:00,1.49025,1.49025,1.49,1.4901,2484700000.0
2009-12-28 13:30:00,1.49005,1.49025,1.48985,1.4899,2302999993.0
2009-12-28 13:45:00,1.48985,1.49005,1.48915,1.48925,4153299983.0
2009-12-28 14:00:00,1.48925,1.48965,1.48895,1.4894,3277500003.0
2009-12-28 14:15:00,1.4894,1.48945,1.4891,1.48925,3477299999.0
2009-12-28 14:30:00,1.48925,1.48925,1.48845,1.4887,3026700000.0
2009-12-28 14:45:00,1.4887,1.489,1.48865,1.4887,2220900001.0
2009-12-28 15:00:00,1.4887,1.48895,1.48855,1.48855,2544899999.0
2009-12-28 15:15:00,1.48855,1.48875,1.48745,1.48765,1637700000.0
2009-12-28 15:30:00,1.48765,1.4883,1.4874,1.4881,1314100000.0
2009-12-28 15:45:00,1.4881,1.48815,1.4877,1.4878,1315400000.0
2009-12-28 16:00:00,1.4878,1.48865,1.4878,1.4886,2448700000.0
2009-12-28 16:15:00,1.4886,1.48965,1.48825,1.48845,3091300003.0
2009-12-28 16:30:00,1.48845,1.48865,1.4882,1.48835,1991099999.0
2009-12-28 16:45:00,1.48835,1.4886,1.48805,1.4885,1974100001.0
2009-12-28 17:00:00,1.48855,1.48875,1.48835,1.48855,2267100000.0
2009-12-28 17:15:00,1.48855,1.48965,1.4885,1.4892,4259700021.0
2009-12-28 17:30:00,1.4892,1.4892,1.48855,1.4889,2051800001.0
2009-12-28 17:45:00,1.4889,1.489,1.4878,1.4881,3165400006.0
2009-12-28 18:00:00,1.4881,1.48845,1.4879,1.4883,3435600007.0
2009-12-28 18:15:00,1.4883,1.48845,1.4882,1.48845,1871800000.0
2009-12-28 18:30:00,1.48845,1.4885,1.4883,1.4884,2852500016.0
2009-12-28 18:45:00,1.4884,1.4884,1.48735,1.4882,1638600000.0
2009-12-28 19:00:00,1.4882,1.4885,1.4882,1.48845,2021100002.0
2009-12-28 19:15:00,1.48845,1.4889,1.4884,1.48875,2119799995.0
2009-12-28 19:30:00,1.4887,1.4888,1.48855,1.48855,3617599997.0
2009-12-28 19:45:00,1.4885,1.4885,1.48795,1.48795,2819699999.0
2009-12-28 20:00:00,1.48795,1.4885,1.48775,1.4885,2132900000.0
2009-12-28 20:15:00,1.48845,1.48855,1.4884,1.4885,1065900001.0
2009-12-28 20:30:00,1.48845,1.48875,1.48845,1.4887,2037199991.0
2009-12-28 20:45:00,1.4887,1.48885,1.48855,1.48875,1782599999.0
2009-12-28 21:00:00,1.48875,1.4888,1.48855,1.48865,3211900002.0
2009-12-28 21:15:00,1.4886,1.4888,1.48825,1.48825,2615799999.0
2009-12-28 21:30:00,1.4882,1.4883,1.4877,1.48815,1066400000.0
2009-12-28 21:45:00,1.48815,1.48875,1.4878,1.48875,3175200008.0
2009-12-28 22:00:00,1.4887,1.4888,1.4885,1.48865,2039800000.0
2009-12-28 22:15:00,1.48865,1.48865,1.48795,1.48795,1532600000.0
2009-12-28 22:30:00,1.4879,1.48795,1.4878,1.4879,1537100001.0
2009-12-28 22:45:00,1.48785,1.4879,1.48725,1.48725,1481300004.0
2009-12-28 23:00:00,1.48725,1.48765,1.48725,1.48765,604000000.0
2009-12-28 23:15:00,1.48765,1.4877,1.48755,1.4876,348500000.0
2009-12-28 23:30:00,1.48719,1.48815,1.48719,1.48795,1028000000.0
2009-12-28 23:45:00,1.4879,1.4883,1.48775,1.4878,720600000.0
2009-12-29 00:00:00,1.4878,1.4883,1.4877,1.48825,201700000.0
2009-12-29 00:15:00,1.4883,1.48835,1.48768,1.4882,499500000.0
2009-12-29 00:30:00,1.48815,1.48845,1.48815,1.48845,533200000.0
2009-12-29 00:45:00,1.48845,1.48855,1.48785,1.4882,649800000.0
2009-12-29 01:00:00,1.4882,1.4885,1.4882,1.48835,714000002.0
2009-12-29 01:15:00,1.4884,1.48905,1.4882,1.48875,1408600001.0
2009-12-29 01:30:00,1.48875,1.48875,1.4881,1.48835,461900000.0
2009-12-29 01:45:00,1.4883,1.4886,1.48815,1.48815,598300000.0
2009-12-29 02:00:00,1.48815,1.48855,1.48815,1.4882,1048500000.0
2009-12-29 02:15:00,1.4882,1.4885,1.488,1.488,1811900000.0
2009-12-29 02:30:00,1.488,1.48815,1.4878,1.4879,1680900000.0
2009-12-29 02:45:00,1.48785,1.4881,1.4875,1.4876,2252300000.0
2009-12-29 03:00:00,1.4876,1.48785,1.4876,1.4877,1554100000.0
2009-12-29 03:15:00,1.4877,1.4879,1.48725,1.4873,933100000.0
2009-12-29 03:30:00,1.4873,1.48745,1.4871,1.48745,1678699998.0
2009-12-29 03:45:00,1.48745,1.4877,1.4873,1.4876,1541700000.0
2009-12-29 04:00:00,1.4876,1.48775,1.4874,1.48765,1025300000.0
2009-12-29 04:15:00,1.4877,1.4877,1.4873,1.48735,1540400000.0
2009-12-29 04:30:00,1.48745,1.48755,1.48735,1.48735,1279200000.0
2009-12-29 04:45:00,1.48735,1.4874,1.48715,1.4873,690300001.0
2009-12-29 05:00:00,1.48735,1.48745,1.4872,1.4873,415199999.0
2009-12-29 05:15:00,1.48735,1.48815,1.48735,1.48775,1006100000.0
2009-12-29 05:30:00,1.48775,1.488,1.4874,1.488,727100000.0
2009-12-29 05:45:00,1.488,1.488,1.48735,1.4874,976200000.0
2009-12-29 06:00:00,1.48745,1.48785,1.4874,1.48765,1860100000.0
2009-12-29 06:15:00,1.4877,1.48795,1.48765,1.4878,1432800000.0
2009-12-29 06:30:00,1.4878,1.48815,1.4878,1.48795,1471900000.0
2009-12-29 06:45:00,1.4879,1.48835,1.4879,1.4882,2207900000.0
2009-12-29 07:00:00,1.48815,1.48845,1.48797,1.4881,1924299999.0
2009-12-29 07:15:00,1.4881,1.4884,1.4879,1.48795,2357600000.0
2009-12-29 07:30:00,1.48795,1.48795,1.48725,1.48785,1157800000.0
2009-12-29 07:45:00,1.4879,1.4883,1.48785,1.48815,1264600000.0
2009-12-29 08:00:00,1.48815,1.4884,1.4879,1.4883,1538500000.0
2009-12-29 08:15:00,1.4883,1.48845,1.4882,1.48835,2041299998.0
2009-12-29 08:30:00,1.48835,1.4886,1.48785,1.488,1508000000.0
2009-12-29 08:45:00,1.488,1.48815,1.4878,1.48805,1876400000.0
2009-12-29 09:00:00,1.48805,1.4881,1.48775,1.48775,1099100000.0
2009-12-29 09:15:00,1.48775,1.4881,1.4871,1.48795,3127099999.0
2009-12-29 09:30:00,1.48795,1.48805,1.48695,1.487,7157900005.0
2009-12-29 09:45:00,1.487,1.4872,1.48625,1.48645,5702999993.0
2009-12-29 10:00:00,1.48645,1.4869,1.4863,1.4864,4570799991.0
2009-12-29 10:15:00,1.4864,1.48645,1.48595,1.48615,4372799998.0
2009-12-29 10:30:00,1.48615,1.4863,1.4859,1.48625,5332800003.0
2009-12-29 10:45:00,1.48625,1.4863,1.48605,1.48615,3474799997.0
2009-12-29 11:00:00,1.48615,1.4863,1.48575,1.48575,4365799997.0
2009-12-29 11:15:00,1.4857,1.48595,1.4856,1.4859,3301800000.0
2009-12-29 11:30:00,1.48585,1.4859,1.48575,1.4858,2030699997.0
2009-12-29 11:45:00,1.4858,1.48595,1.48525,1.4859,4143700010.0
2009-12-29 12:00:00,1.48595,1.4867,1.48585,1.48635,5792300000.0
2009-12-29 12:15:00,1.48635,1.4866,1.4862,1.48635,4223399987.0
2009-12-29 12:30:00,1.48635,1.4868,1.48605,1.48675,5871599977.0
2009-12-29 12:45:00,1.48675,1.48775,1.48675,1.48765,1865099993.0
2009-12-29 13:00:00,1.48765,1.488,1.48745,1.48795,3304899973.0
2009-12-29 13:15:00,1.4879,1.4885,1.48775,1.4878,4875199991.0
2009-12-29 13:30:00,1.48785,1.4879,1.4863,1.4864,3942600002.0
2009-12-29 13:45:00,1.4864,1.48675,1.48635,1.48635,3615300003.0
2009-12-29 14:00:00,1.48635,1.4865,1.48565,1.48575,4190299992.0
2009-12-29 14:15:00,1.48575,1.486,1.4851,1.48565,4625300002.0
2009-12-29 14:30:00,1.48565,1.48615,1.48555,1.48575,2009500001.0
2009-12-29 14:45:00,1.4858,1.48725,1.48575,1.487,5220400003.0
2009-12-29 15:00:00,1.487,1.48815,1.487,1.488,4007799995.0
2009-12-29 15:15:00,1.48805,1.4881,1.4872,1.4875,5803700000.0
2009-12-29 15:30:00,1.48755,1.4876,1.48735,1.48735,3365700008.0
2009-12-29 15:45:00,1.48735,1.48795,1.48735,1.48795,3470199995.0
2009-12-29 16:00:00,1.488,1.48815,1.4877,1.488,5524500001.0
2009-12-29 16:15:00,1.48795,1.48805,1.48785,1.48795,3339899996.0
2009-12-29 16:30:00,1.488,1.488,1.4875,1.48785,5659899998.0
2009-12-29 16:45:00,1.48785,1.48875,1.4873,1.4882,7211699996.0
2009-12-29 17:00:00,1.4883,1.48925,1.48735,1.4892,6516199998.0
2009-12-29 17:15:00,1.4892,1.4893,1.48835,1.4884,3190599998.0
2009-12-29 17:30:00,1.4884,1.4885,1.48755,1.48775,3670499992.0
2009-12-29 17:45:00,1.4878,1.4881,1.48685,1.48705,5099099996.0
2009-12-29 18:00:00,1.48705,1.49015,1.48705,1.4895,7478700004.0
2009-12-29 18:15:00,1.4895,1.48965,1.4881,1.48905,6928700004.0
2009-12-29 18:30:00,1.48905,1.48905,1.4878,1.4882,4002200004.0
2009-12-29 18:45:00,1.4882,1.4888,1.4879,1.48795,6467899999.0
2009-12-29 19:00:00,1.48795,1.48795,1.48705,1.4872,3966700000.0
2009-12-29 19:15:00,1.4872,1.4881,1.48705,1.4878,4460400001.0
2009-12-29 19:30:00,1.4878,1.4884,1.48765,1.48815,3474900002.0
2009-12-29 19:45:00,1.48815,1.4888,1.488,1.4886,2914099998.0
2009-12-29 20:00:00,1.48865,1.4889,1.48835,1.4888,3125600001.0
2009-12-29 20:15:00,1.48875,1.489,1.48855,1.4887,4467700000.0
2009-12-29 20:30:00,1.4888,1.48935,1.48825,1.48935,3241099999.0
2009-12-29 20:45:00,1.48935,1.4897,1.4889,1.48905,1805200001.0
2009-12-29 21:00:00,1.48905,1.48915,1.48865,1.4889,1588300000.0
2009-12-29 21:15:00,1.4889,1.4892,1.4888,1.48895,1844000000.0
2009-12-29 21:30:00,1.4889,1.489,1.48855,1.48865,2852400000.0
2009-12-29 21:45:00,1.48865,1.489,1.4878,1.4881,4211499998.0
2009-12-29 22:00:00,1.48805,1.4882,1.48785,1.48815,2236399998.0
2009-12-29 22:15:00,1.48815,1.4886,1.4876,1.4877,1972000000.0
2009-12-29 22:30:00,1.4877,1.4882,1.48765,1.48785,2200300000.0
2009-12-29 22:45:00,1.4878,1.48795,1.4875,1.48775,1557400001.0
2009-12-29 23:00:00,1.48775,1.488,1.48745,1.488,644300000.0
2009-12-29 23:15:00,1.488,1.48815,1.48755,1.48755,352800000.0
2009-12-29 23:30:00,1.4875,1.48795,1.4874,1.48795,504200000.0
2009-12-29 23:45:00,1.488,1.4883,1.4875,1.48785,1970100000.0
2009-12-30 00:00:00,1.4878,1.488,1.48725,1.48755,439220000.0
2009-12-30 00:15:00,1.4876,1.48765,1.4873,1.4876,295600000.0
2009-12-30 00:30:00,1.48765,1.48765,1.48637,1.4875,589100000.0
2009-12-30 00:45:00,1.48735,1.48785,1.48715,1.4878,1321700000.0
2009-12-30 01:00:00,1.4877,1.48805,1.48765,1.48795,660300000.0
2009-12-30 01:15:00,1.48795,1.4881,1.48759,1.48805,453700000.0
2009-12-30 01:30:00,1.48805,1.4881,1.4876,1.4879,845700000.0
2009-12-30 01:45:00,1.48778,1.48815,1.48775,1.48815,1289800000.0
2009-12-30 02:00:00,1.48815,1.48855,1.488,1.48855,2313600000.0
2009-12-30 02:15:00,1.48855,1.4886,1.4884,1.4886,593000000.0
2009-12-30 02:30:00,1.48855,1.4886,1.4882,1.4883,1909299999.0
2009-12-30 02:45:00,1.4883,1.48835,1.4879,1.48795,1830400000.0
2009-12-30 03:00:00,1.488,1.48805,1.4874,1.48745,936200000.0
2009-12-30 03:15:00,1.48745,1.4876,1.48735,1.4875,1837700000.0
2009-12-30 03:30:00,1.4875,1.4875,1.4868,1.4871,1876300000.0
2009-12-30 03:45:00,1.4871,1.4875,1.4871,1.4872,1291800000.0
2009-12-30 04:00:00,1.4872,1.4873,1.48695,1.487,1001000000.0
2009-12-30 04:15:00,1.487,1.4872,1.48695,1.48715,933800000.0
2009-12-30 04:30:00,1.4871,1.4872,1.487,1.48715,698200000.0
2009-12-30 04:45:00,1.48715,1.48735,1.48705,1.48725,895500000.0
2009-12-30 05:00:00,1.48725,1.48725,1.48654,1.4871,1046700000.0
2009-12-30 05:15:00,1.4871,1.48735,1.48705,1.4872,706800000.0
2009-12-30 05:30:00,1.48725,1.48755,1.4871,1.48715,1075000000.0
2009-12-30 05:45:00,1.4872,1.4875,1.4871,1.4874,1092000000.0
2009-12-30 06:00:00,1.4874,1.4875,1.48705,1.48745,1431800000.0
2009-12-30 06:15:00,1.48745,1.4875,1.4871,1.48715,833300000.0
2009-12-30 06:30:00,1.48715,1.48745,1.48705,1.48735,1271000000.0
2009-12-30 06:45:00,1.4874,1.48755,1.4872,1.48735,1901300000.0
2009-12-30 07:00:00,1.4875,1.48775,1.4874,1.48755,538100000.0
2009-12-30 07:15:00,1.4875,1.48805,1.48745,1.488,1041100000.0
2009-12-30 07:30:00,1.488,1.48825,1.48795,1.4881,992699999.0
2009-12-30 07:45:00,1.4881,1.4882,1.48765,1.4878,1363700000.0
2009-12-30 08:00:00,1.48775,1.4884,1.48775,1.4884,673800000.0
2009-12-30 08:15:00,1.48835,1.48865,1.48825,1.4885,1165100000.0
2009-12-30 08:30:00,1.4885,1.4886,1.4883,1.48835,1480800000.0
2009-12-30 08:45:00,1.48835,1.4885,1.48785,1.48805,1993300000.0
2009-12-30 09:00:00,1.48805,1.4884,1.48785,1.4881,1618300000.0
2009-12-30 09:15:00,1.4881,1.4885,1.4878,1.4885,1125000001.0
2009-12-30 09:30:00,1.48855,1.4892,1.48855,1.4892,2572399999.0
2009-12-30 09:45:00,1.4892,1.4892,1.4877,1.4879,3792200000.0
2009-12-30 10:00:00,1.48795,1.48805,1.48745,1.48795,3161300000.0
2009-12-30 10:15:00,1.48805,1.4889,1.48775,1.48855,3003099996.0
2009-12-30 10:30:00,1.48855,1.48875,1.48835,1.4887,1549300000.0
2009-12-30 10:45:00,1.48875,1.489,1.48855,1.48885,2217200000.0
2009-12-30 11:00:00,1.48885,1.48905,1.48865,1.4888,1337700000.0
2009-12-30 11:15:00,1.48885,1.48895,1.488,1.48825,1984100000.0
2009-12-30 11:30:00,1.48825,1.48845,1.48755,1.48755,1632100000.0
2009-12-30 11:45:00,1.48755,1.48785,1.4875,1.48775,1760999998.0
2009-12-30 12:00:00,1.48775,1.4883,1.4877,1.4881,2283000002.0
2009-12-30 12:15:00,1.48815,1.48825,1.4879,1.4879,3208199992.0
2009-12-30 12:30:00,1.4879,1.4891,1.4879,1.4883,3458299999.0
2009-12-30 12:45:00,1.4883,1.4884,1.4881,1.48825,1489400000.0
2009-12-30 13:00:00,1.4882,1.4884,1.48805,1.48825,1777099998.0
2009-12-30 13:15:00,1.4882,1.48825,1.4877,1.4878,2957900004.0
2009-12-30 13:30:00,1.4878,1.4881,1.4877,1.4879,2509700000.0
2009-12-30 13:45:00,1.4879,1.48835,1.48785,1.488,3387399999.0
2009-12-30 14:00:00,1.488,1.48855,1.48785,1.4883,5270899999.0
2009-12-30 14:15:00,1.48825,1.48875,1.4882,1.48865,3637000001.0
2009-12-30 14:30:00,1.4886,1.48885,1.4884,1.4887,2038299998.0
2009-12-30 14:45:00,1.4887,1.48885,1.48845,1.4885,1129300001.0
2009-12-30 15:00:00,1.4885,1.4885,1.48775,1.48775,1323200001.0
2009-12-30 15:15:00,1.48775,1.4879,1.48655,1.4866,3027900000.0
2009-12-30 15:30:00,1.4866,1.4872,1.4865,1.4869,3776300001.0
2009-12-30 15:45:00,1.4869,1.48705,1.48665,1.48675,3317800000.0
2009-12-30 16:00:00,1.4868,1.48725,1.48615,1.48615,4233699998.0
2009-12-30 16:15:00,1.48615,1.4862,1.48565,1.48605,3777499998.0
2009-12-30 16:30:00,1.48605,1.48635,1.4857,1.486,3327500000.0
2009-12-30 16:45:00,1.486,1.48645,1.4858,1.4859,3338500001.0
2009-12-30 17:00:00,1.4859,1.4861,1.48555,1.486,3488200000.0
2009-12-30 17:15:00,1.486,1.4864,1.48595,1.48635,4159300001.0
2009-12-30 17:30:00,1.48635,1.48785,1.48635,1.4873,4966500000.0
2009-12-30 17:45:00,1.4873,1.4886,1.48665,1.4884,8326199997.0
2009-12-30 18:00:00,1.4885,1.4886,1.48785,1.4883,5982700001.0
2009-12-30 18:15:00,1.48825,1.4889,1.48775,1.4886,4123400004.0
2009-12-30 18:30:00,1.4886,1.48865,1.48785,1.4883,3906199999.0
2009-12-30 18:45:00,1.4883,1.48845,1.48745,1.48765,5633199997.0
2009-12-30 19:00:00,1.48765,1.48785,1.4867,1.4872,4668699996.0
2009-12-30 19:15:00,1.4872,1.48735,1.48595,1.48615,5468899997.0
2009-12-30 19:30:00,1.4862,1.4862,1.4859,1.48605,2776500007.0
2009-12-30 19:45:00,1.48605,1.48615,1.48595,1.486,2799200000.0
2009-12-30 20:00:00,1.48605,1.48625,1.48595,1.4861,3501000004.0
2009-12-30 20:15:00,1.4861,1.4861,1.486,1.4861,1989099999.0
2009-12-30 20:30:00,1.48615,1.48615,1.486,1.4861,1727700000.0
2009-12-30 20:45:00,1.4861,1.4861,1.48571,1.486,967800001.0
2009-12-30 21:00:00,1.4861,1.4862,1.48595,1.4862,495600003.0
2009-12-30 21:15:00,1.4862,1.48655,1.48605,1.4865,561800000.0
2009-12-30 21:30:00,1.4865,1.4866,1.48605,1.4861,1169500000.0
2009-12-30 21:45:00,1.4861,1.4864,1.486,1.4863,1305100000.0
2009-12-30 22:00:00,1.4863,1.4866,1.48605,1.48625,1974699999.0
2009-12-30 22:15:00,1.48625,1.48645,1.48625,1.4863,1121300011.0
2009-12-30 22:30:00,1.48587,1.4865,1.48587,1.4865,920499998.0
2009-12-30 22:45:00,1.4865,1.48655,1.4861,1.4862,1716100000.0
2009-12-30 23:00:00,1.4862,1.4863,1.48575,1.48588,419500000.0
2009-12-30 23:15:00,1.48615,1.48635,1.4858,1.4862,888299998.0
2009-12-30 23:30:00,1.4862,1.4864,1.4859,1.4861,1039700000.0
2009-12-30 23:45:00,1.4861,1.48645,1.486,1.48625,1528100000.0
2009-12-31 00:00:00,1.48615,1.4863,1.48615,1.4863,12200000.0
